{"t":"URBN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-09",1.4375,1.5312,1.3125,1.4844,30484800.0],["1993-11-10",1.5312,1.5625,1.4844,1.5156,4755200.0],["1993-11-11",1.5312,1.5469,1.4688,1.4688,3801600.0],["1993-11-12",1.4688,1.5469,1.4688,1.5469,2022400.0],["1993-11-15",1.5469,1.5469,1.4844,1.4844,1624000.0],["1993-11-16",1.5156,1.5156,1.4375,1.4531,1230400.0],["1993-11-17",1.4844,1.5,1.4375,1.4688,1921600.0],["1993-11-18",1.4688,1.5,1.4688,1.5,516800.0],["1993-11-19",1.4688,1.5156,1.4688,1.4844,1836800.0],["1993-11-22",1.4688,1.5,1.4688,1.4922,1158400.0],["1993-11-23",1.5,1.5156,1.4688,1.5156,1180800.0],["1993-11-24",1.5156,1.6562,1.4844,1.6562,1592000.0],["1993-11-26",1.6875,1.8594,1.6406,1.8359,1614400.0],["1993-11-29",1.875,1.9062,1.8281,1.8906,1024000.0],["1993-11-30",1.8594,1.9062,1.8594,1.8594,744000.0],["1993-12-01",1.9062,1.9844,1.8594,1.9375,1331200.0],["1993-12-02",1.9375,1.9844,1.9062,1.9375,1246400.0],["1993-12-03",1.8906,1.9297,1.7969,1.8438,1988800.0],["1993-12-06",1.7812,1.8125,1.75,1.75,366400.0],["1993-12-07",1.75,1.7969,1.7031,1.7188,371200.0],["1993-12-08",1.7188,1.7656,1.7188,1.7188,337600.0],["1993-12-09",1.7188,1.7656,1.625,1.625,1227200.0],["1993-12-10",1.625,1.6719,1.5781,1.6094,456000.0],["1993-12-13",1.6406,1.6406,1.5625,1.6094,688000.0],["1993-12-14",1.6094,1.6094,1.5312,1.5312,811200.0],["1993-12-15",1.5156,1.6094,1.5156,1.6094,478400.0],["1993-12-16",1.5938,1.625,1.5,1.5078,1118400.0],["1993-12-17",1.5,1.5312,1.4688,1.5156,464000.0],["1993-12-20",1.5156,1.5312,1.5,1.5,630400.0],["1993-12-21",1.5312,1.5312,1.4688,1.4844,1171200.0],["1993-12-22",1.4688,1.5,1.3906,1.3984,676800.0],["1993-12-23",1.3906,1.4375,1.3125,1.3359,1494400.0],["1993-12-27",1.3594,1.5156,1.3281,1.5,2668800.0],["1993-12-28",1.5156,1.5469,1.5,1.5,824000.0],["1993-12-29",1.5469,1.5469,1.4688,1.5312,1563200.0],["1993-12-30",1.5312,1.6406,1.4844,1.6094,1225600.0],["1993-12-31",1.5938,1.7031,1.5938,1.6719,1006400.0],["1994-01-03",1.6406,1.6875,1.5781,1.5781,731200.0],["1994-01-04",1.5781,1.625,1.5781,1.625,363200.0],["1994-01-05",1.5781,1.5781,1.5781,1.5781,30400.0],["1994-01-06",1.5938,1.6719,1.5938,1.6406,491200.0],["1994-01-07",1.6719,1.6719,1.5781,1.5781,587200.0],["1994-01-10",1.5781,1.625,1.5781,1.5781,275200.0],["1994-01-11",1.5781,1.5859,1.5,1.5312,755200.0],["1994-01-12",1.5469,1.5781,1.5,1.5781,372800.0],["1994-01-13",1.5781,1.5781,1.5469,1.5469,142400.0],["1994-01-14",1.5781,1.5781,1.5469,1.5781,176000.0],["1994-01-17",1.5469,1.5625,1.5312,1.5312,771200.0],["1994-01-18",1.5625,1.5625,1.5312,1.5547,233600.0],["1994-01-19",1.5625,1.5625,1.5,1.5,616000.0],["1994-01-20",1.5312,1.5312,1.4531,1.5,494400.0],["1994-01-21",1.4844,1.5,1.4688,1.4688,240000.0],["1994-01-24",1.5,1.5,1.4219,1.4375,520000.0],["1994-01-25",1.4219,1.4531,1.4062,1.4219,188800.0],["1994-01-26",1.4531,1.4531,1.4062,1.4062,110400.0],["1994-01-27",1.4531,1.5156,1.4219,1.5156,3190400.0],["1994-01-28",1.5469,1.6094,1.5312,1.6094,1284800.0],["1994-01-31",1.625,1.625,1.5938,1.625,363200.0],["1994-02-01",1.6406,1.6406,1.5781,1.5781,284800.0],["1994-02-02",1.625,1.625,1.5781,1.5781,97600.0],["1994-02-03",1.5781,1.5938,1.5312,1.5469,449600.0],["1994-02-04",1.5781,1.5781,1.4375,1.4375,3416000.0],["1994-02-07",1.4219,1.4688,1.3906,1.4219,1028800.0],["1994-02-08",1.4375,1.4688,1.4062,1.4375,768000.0],["1994-02-09",1.4688,1.5156,1.4688,1.5156,203200.0],["1994-02-10",1.5156,1.5469,1.5,1.5469,193600.0],["1994-02-11",1.5625,1.5625,1.5625,1.5625,3200.0],["1994-02-14",1.5,1.5781,1.5,1.5781,131200.0],["1994-02-15",1.5703,1.6094,1.5625,1.6016,412800.0],["1994-02-16",1.625,1.7344,1.5781,1.7031,1059200.0],["1994-02-17",1.7031,1.75,1.6562,1.6953,651200.0],["1994-02-18",1.6406,1.7031,1.6094,1.625,358400.0],["1994-02-22",1.6719,1.6719,1.625,1.625,425600.0],["1994-02-23",1.625,1.6719,1.6172,1.6172,132800.0],["1994-02-24",1.6562,1.6719,1.5938,1.5938,681600.0],["1994-02-25",1.5781,1.625,1.5781,1.5781,52800.0],["1994-02-28",1.625,1.6406,1.5781,1.625,932800.0],["1994-03-01",1.5938,1.6406,1.5703,1.5938,424000.0],["1994-03-02",1.5625,1.5781,1.5469,1.5781,220800.0],["1994-03-03",1.5469,1.5781,1.5469,1.5469,40000.0],["1994-03-04",1.5781,1.5781,1.5469,1.5781,41600.0],["1994-03-07",1.6094,1.6094,1.5938,1.5938,84800.0],["1994-03-08",1.6094,1.6094,1.5469,1.5781,276800.0],["1994-03-09",1.5781,1.5781,1.5312,1.5312,153600.0],["1994-03-10",1.5391,1.5781,1.4844,1.4844,492800.0],["1994-03-11",1.5469,1.625,1.5312,1.5312,1073600.0],["1994-03-14",1.5938,1.5938,1.5625,1.5938,449600.0],["1994-03-15",1.6406,1.6406,1.6094,1.6406,163200.0],["1994-03-16",1.5938,1.625,1.5938,1.5938,408000.0],["1994-03-17",1.6406,1.6875,1.625,1.6875,265600.0],["1994-03-18",1.6406,1.7031,1.6406,1.7031,164800.0],["1994-03-21",1.7031,1.7031,1.625,1.6562,435200.0],["1994-03-22",1.625,1.6406,1.5938,1.6094,212800.0],["1994-03-23",1.7188,1.75,1.6562,1.7422,4097600.0],["1994-03-24",1.7344,1.7344,1.6875,1.7344,3049600.0],["1994-03-25",1.7031,1.7188,1.6875,1.6875,137600.0],["1994-03-28",1.6875,1.6875,1.5938,1.6094,1001600.0],["1994-03-29",1.6094,1.625,1.5312,1.5312,382400.0],["1994-03-30",1.5469,1.5938,1.5469,1.5469,40000.0],["1994-03-31",1.5156,1.5781,1.4062,1.4844,2220800.0],["1994-04-04",1.4219,1.4688,1.4062,1.4688,2406400.0],["1994-04-05",1.5,1.5781,1.4844,1.5469,440000.0],["1994-04-06",1.5312,1.5469,1.4844,1.5312,632000.0],["1994-04-07",1.4844,1.5469,1.4844,1.5312,158400.0],["1994-04-08",1.5469,1.6094,1.543,1.5469,1865600.0],["1994-04-11",1.5469,1.5938,1.5469,1.5938,17600.0],["1994-04-12",1.5938,1.5938,1.5469,1.5625,283200.0],["1994-04-13",1.5781,1.5781,1.5312,1.5312,638400.0],["1994-04-14",1.5312,1.5625,1.5312,1.5469,208000.0],["1994-04-15",1.5312,1.5625,1.5312,1.5312,345600.0],["1994-04-18",1.5781,1.5781,1.5312,1.5703,168000.0],["1994-04-19",1.5781,1.6016,1.5312,1.5938,275200.0],["1994-04-20",1.625,1.625,1.5312,1.5781,321600.0],["1994-04-21",1.5781,1.5781,1.5781,1.5781,33600.0],["1994-04-22",1.5781,1.5781,1.5781,1.5781,0.0],["1994-04-25",1.5781,1.5781,1.5312,1.5312,164800.0],["1994-04-26",1.5312,1.5781,1.5312,1.5781,27200.0],["1994-04-28",1.543,1.5781,1.375,1.4219,1227200.0],["1994-04-29",1.4688,1.5156,1.4219,1.4844,1044800.0],["1994-05-02",1.5156,1.5156,1.4688,1.5156,460800.0],["1994-05-03",1.4922,1.5156,1.4688,1.4766,736000.0],["1994-05-04",1.5156,1.5156,1.4688,1.5,76800.0],["1994-05-05",1.4688,1.5156,1.4688,1.5156,166400.0],["1994-05-06",1.4844,1.5,1.4688,1.4688,352000.0],["1994-05-09",1.4688,1.4844,1.4375,1.4375,329600.0],["1994-05-10",1.4375,1.4688,1.4375,1.4609,568000.0],["1994-05-11",1.4375,1.4688,1.375,1.375,568000.0],["1994-05-12",1.4219,1.5469,1.4219,1.5,1340800.0],["1994-05-13",1.5312,1.5312,1.4844,1.5156,430400.0],["1994-05-16",1.5469,1.5938,1.5156,1.5156,656000.0],["1994-05-17",1.3906,1.4688,1.2656,1.4375,5308800.0],["1994-05-18",1.4375,1.5156,1.4375,1.5078,1068800.0],["1994-05-19",1.4844,1.5156,1.4844,1.5,822400.0],["1994-05-20",1.4844,1.5156,1.4688,1.5078,672000.0],["1994-05-23",1.4688,1.5156,1.4688,1.5156,11200.0],["1994-05-24",1.4688,1.5156,1.4688,1.5156,201600.0],["1994-05-25",1.4688,1.5312,1.4688,1.5,1163200.0],["1994-05-26",1.5312,1.5312,1.5,1.5156,312000.0],["1994-05-27",1.5,1.5,1.5,1.5,43200.0],["1994-05-31",1.5312,1.5312,1.5,1.5312,112000.0],["1994-06-01",1.5312,1.5312,1.4844,1.5312,8000.0],["1994-06-02",1.4844,1.4844,1.4844,1.4844,4800.0],["1994-06-03",1.4844,1.5312,1.4844,1.4844,17600.0],["1994-06-06",1.4844,1.5312,1.4844,1.5156,257600.0],["1994-06-07",1.5,1.5312,1.4844,1.4844,36800.0],["1994-06-08",1.4844,1.5,1.3906,1.4375,428800.0],["1994-06-09",1.4062,1.4375,1.3906,1.4219,185600.0],["1994-06-10",1.3906,1.4844,1.3906,1.4688,480000.0],["1994-06-13",1.4375,1.4844,1.4375,1.4531,347200.0],["1994-06-14",1.4375,1.4688,1.3594,1.3906,769600.0],["1994-06-15",1.3906,1.4219,1.3438,1.3633,608000.0],["1994-06-16",1.4062,1.4375,1.375,1.4375,182400.0],["1994-06-17",1.4375,1.4375,1.375,1.375,180800.0],["1994-06-20",1.3438,1.3594,1.2656,1.3281,1902400.0],["1994-06-21",1.3281,1.3438,1.2969,1.3203,1307200.0],["1994-06-22",1.2969,1.3438,1.2969,1.3438,72000.0],["1994-06-23",1.3438,1.3828,1.2812,1.2891,2513600.0],["1994-06-24",1.2812,1.3125,1.2188,1.2188,3235200.0],["1994-06-27",1.2188,1.2656,1.2031,1.2266,1265600.0],["1994-06-28",1.2188,1.25,1.2031,1.25,873600.0],["1994-06-29",1.25,1.2891,1.2109,1.2344,716800.0],["1994-06-30",1.2344,1.2812,1.2344,1.2812,368000.0],["1994-07-01",1.25,1.2656,1.2344,1.2656,294400.0],["1994-07-05",1.2188,1.2656,1.2188,1.2656,392000.0],["1994-07-06",1.2344,1.2969,1.2344,1.2969,368000.0],["1994-07-07",1.2969,1.3125,1.25,1.3047,249600.0],["1994-07-08",1.3125,1.3438,1.2969,1.3281,280000.0],["1994-07-11",1.3594,1.3906,1.3281,1.3438,476800.0],["1994-07-12",1.3281,1.3594,1.3125,1.3359,462400.0],["1994-07-13",1.2969,1.3438,1.2969,1.3438,228800.0],["1994-07-14",1.3438,1.4219,1.3125,1.4219,489600.0],["1994-07-15",1.4219,1.4219,1.4219,1.4219,41600.0],["1994-07-18",1.3906,1.5781,1.3906,1.5,1328000.0],["1994-07-19",1.5312,1.5781,1.5,1.5625,872000.0],["1994-07-20",1.5625,1.5625,1.5156,1.5547,304000.0],["1994-07-21",1.5312,1.5625,1.4844,1.5,1000000.0],["1994-07-22",1.4844,1.5781,1.4844,1.5312,768000.0],["1994-07-25",1.5156,1.5391,1.5156,1.5391,368000.0],["1994-07-26",1.5156,1.5234,1.5156,1.5234,123200.0],["1994-07-27",1.5,1.5469,1.4844,1.5,161600.0],["1994-07-28",1.4531,1.4688,1.4219,1.4375,148800.0],["1994-07-29",1.4688,1.4688,1.4531,1.4688,12800.0],["1994-08-01",1.4688,1.4688,1.4219,1.4688,92800.0],["1994-08-02",1.4844,1.5469,1.4688,1.4688,577600.0],["1994-08-03",1.4688,1.4844,1.4609,1.4609,84800.0],["1994-08-04",1.4531,1.4531,1.4531,1.4531,11200.0],["1994-08-05",1.4531,1.4688,1.4375,1.4688,204800.0],["1994-08-08",1.4219,1.4688,1.4219,1.4219,9600.0],["1994-08-09",1.4219,1.4375,1.4062,1.4062,243200.0],["1994-08-10",1.4375,1.4375,1.375,1.375,276800.0],["1994-08-11",1.375,1.3906,1.2969,1.3359,801600.0],["1994-08-12",1.3438,1.3438,1.2578,1.3125,1640000.0],["1994-08-15",1.2891,1.3281,1.2656,1.2656,324800.0],["1994-08-16",1.2656,1.3125,1.25,1.2812,739200.0],["1994-08-17",1.2812,1.3281,1.25,1.2969,1051200.0],["1994-08-18",1.2969,1.2969,1.25,1.2969,2809600.0],["1994-08-19",1.2969,1.3594,1.2656,1.3594,414400.0],["1994-08-22",1.3594,1.375,1.3125,1.375,236800.0],["1994-08-23",1.4375,1.5625,1.4375,1.5391,2660800.0],["1994-08-24",1.5625,1.5625,1.4844,1.5,360000.0],["1994-08-25",1.5156,1.5781,1.5,1.5156,1419200.0],["1994-08-26",1.5156,1.5469,1.5156,1.5156,400000.0],["1994-08-29",1.5469,1.5469,1.5156,1.5156,182400.0],["1994-08-30",1.5469,1.5469,1.5156,1.5312,89600.0],["1994-08-31",1.5469,1.5469,1.5,1.5312,310400.0],["1994-09-01",1.5,1.5312,1.5,1.5234,99200.0],["1994-09-02",1.5,1.5312,1.5,1.5312,86400.0],["1994-09-06",1.5312,1.5312,1.5,1.5273,136000.0],["1994-09-07",1.5312,1.5312,1.4844,1.4844,291200.0],["1994-09-08",1.4844,1.5,1.4844,1.4844,236800.0],["1994-09-09",1.4844,1.4844,1.4844,1.4844,0.0],["1994-09-12",1.5156,1.5156,1.4844,1.5,81600.0],["1994-09-13",1.5078,1.5156,1.4844,1.5156,249600.0],["1994-09-14",1.5156,1.5156,1.4844,1.5156,91200.0],["1994-09-15",1.4844,1.5469,1.4844,1.5,289600.0],["1994-09-16",1.5469,1.5469,1.5,1.5469,89600.0],["1994-09-19",1.5469,1.5469,1.5156,1.5469,732800.0],["1994-09-20",1.5469,1.6094,1.5,1.5625,1395200.0],["1994-09-21",1.5625,1.6016,1.5469,1.5469,334400.0],["1994-09-22",1.5469,1.5625,1.5469,1.5625,724800.0],["1994-09-23",1.5469,1.6094,1.5469,1.5859,1704000.0],["1994-09-26",1.5625,1.6562,1.5625,1.6562,1883200.0],["1994-09-27",1.625,1.6875,1.625,1.6719,2219200.0],["1994-09-28",1.6719,1.7031,1.6562,1.7031,1265600.0],["1994-09-29",1.7031,1.7344,1.6562,1.6875,2065600.0],["1994-09-30",1.6875,1.7344,1.6875,1.7344,5540800.0],["1994-10-03",1.7344,1.7344,1.6875,1.6875,265600.0],["1994-10-04",1.6953,1.7344,1.6719,1.6875,1856000.0],["1994-10-05",1.7344,1.75,1.6875,1.7188,1136000.0],["1994-10-06",1.7188,1.7656,1.7188,1.75,172800.0],["1994-10-07",1.75,1.7656,1.7188,1.75,857600.0],["1994-10-10",1.75,1.7656,1.7188,1.7188,54400.0],["1994-10-11",1.7656,1.7969,1.7188,1.7969,5388800.0],["1994-10-12",1.7969,1.8281,1.7344,1.8125,1496000.0],["1994-10-13",1.8281,1.8438,1.7969,1.7969,696000.0],["1994-10-14",1.8281,1.8281,1.7812,1.8164,345600.0],["1994-10-17",1.7812,1.8281,1.7812,1.8281,94400.0],["1994-10-18",1.8281,1.8281,1.7812,1.7969,12800.0],["1994-10-19",1.8281,1.8281,1.7812,1.7969,128000.0],["1994-10-20",1.7969,1.9219,1.7812,1.9062,1955200.0],["1994-10-21",1.8594,1.9062,1.7656,1.7812,2584000.0],["1994-10-24",1.7656,1.8438,1.7656,1.8438,1337600.0],["1994-10-25",1.8594,1.9062,1.8594,1.8828,2449600.0],["1994-10-26",1.8906,1.9062,1.8594,1.9062,2985600.0],["1994-10-27",1.9062,1.9062,1.8594,1.8906,1774400.0],["1994-10-28",1.875,1.9219,1.875,1.875,320000.0],["1994-10-31",1.875,1.9219,1.875,1.8906,49600.0],["1994-11-01",1.8906,1.8906,1.8906,1.8906,0.0],["1994-11-02",1.8984,1.9062,1.875,1.9062,395200.0],["1994-11-03",1.9062,1.9062,1.9062,1.9062,0.0],["1994-11-04",1.9062,1.9219,1.875,1.875,408000.0],["1994-11-07",1.9062,1.9062,1.875,1.875,36800.0],["1994-11-08",1.875,1.875,1.8281,1.8516,473600.0],["1994-11-09",1.8281,1.8906,1.8281,1.8906,291200.0],["1994-11-10",1.8906,1.8906,1.8438,1.8438,32000.0],["1994-11-11",1.8906,1.8906,1.8438,1.8438,366400.0],["1994-11-14",1.8438,1.875,1.8438,1.875,483200.0],["1994-11-15",1.8438,1.8438,1.8438,1.8438,20800.0],["1994-11-16",1.8438,1.8906,1.8438,1.875,684800.0],["1994-11-17",1.8906,1.8906,1.875,1.875,179200.0],["1994-11-18",1.9062,1.9062,1.875,1.875,284800.0],["1994-11-21",1.9062,1.9062,1.8594,1.875,9600.0],["1994-11-22",1.8438,1.9062,1.8438,1.8438,107200.0],["1994-11-23",1.8438,1.8594,1.8281,1.8281,105600.0],["1994-11-25",1.8281,1.8594,1.8281,1.8438,140800.0],["1994-11-28",1.875,1.875,1.8125,1.8281,441600.0],["1994-11-29",1.8125,1.8438,1.8125,1.8281,102400.0],["1994-11-30",1.8281,1.875,1.7969,1.875,1249600.0],["1994-12-01",1.875,1.875,1.8438,1.8516,2667200.0],["1994-12-02",1.8516,1.8594,1.8516,1.8594,585600.0],["1994-12-05",1.8438,1.8906,1.8438,1.8906,662400.0],["1994-12-06",1.8438,1.8906,1.8438,1.8438,379200.0],["1994-12-07",1.8438,1.8672,1.8438,1.8516,574400.0],["1994-12-08",1.8438,1.8906,1.8438,1.8516,950400.0],["1994-12-09",1.8438,1.8594,1.8125,1.8125,1332800.0],["1994-12-12",1.8281,1.8594,1.8125,1.8594,1044800.0],["1994-12-13",1.8438,1.8906,1.8281,1.875,1452800.0],["1994-12-14",1.875,1.8906,1.8438,1.8672,516800.0],["1994-12-15",1.8594,1.9219,1.8594,1.9062,1460800.0],["1994-12-16",1.9375,1.9531,1.8906,1.8906,1212800.0],["1994-12-19",1.9062,1.9062,1.8125,1.8438,1001600.0],["1994-12-20",1.8281,1.8594,1.8281,1.8359,484800.0],["1994-12-21",1.8594,1.875,1.8438,1.8594,136000.0],["1994-12-22",1.8594,1.875,1.8281,1.875,70400.0],["1994-12-23",1.8906,1.9062,1.8594,1.8828,851200.0],["1994-12-27",1.8906,1.8906,1.8125,1.8125,331200.0],["1994-12-28",1.8125,1.8438,1.8125,1.8125,1897600.0],["1994-12-29",1.8438,1.8438,1.7812,1.7812,1732800.0],["1994-12-30",1.7656,1.7812,1.625,1.7031,3304000.0],["1995-01-03",1.7188,1.7188,1.6719,1.7031,116800.0],["1995-01-04",1.7344,1.7812,1.6719,1.6719,480000.0],["1995-01-05",1.7188,1.7422,1.6406,1.7266,820800.0],["1995-01-06",1.75,1.75,1.7031,1.7031,531200.0],["1995-01-09",1.7344,1.7344,1.6562,1.6719,280000.0],["1995-01-10",1.6875,1.6875,1.625,1.6406,123200.0],["1995-01-11",1.625,1.6719,1.625,1.6562,92800.0],["1995-01-12",1.6562,1.6719,1.625,1.6641,264000.0],["1995-01-13",1.6719,1.6719,1.625,1.625,33600.0],["1995-01-16",1.6562,1.6719,1.6406,1.6719,209600.0],["1995-01-17",1.6719,1.6719,1.6562,1.6641,323200.0],["1995-01-18",1.6562,1.6875,1.6562,1.6875,179200.0],["1995-01-19",1.6562,1.6875,1.6562,1.6875,81600.0],["1995-01-20",1.6562,1.6641,1.6562,1.6562,278400.0],["1995-01-23",1.6641,1.6641,1.6562,1.6562,49600.0],["1995-01-24",1.6641,1.6719,1.625,1.6289,395200.0],["1995-01-25",1.625,1.6406,1.625,1.625,75200.0],["1995-01-26",1.6406,1.6406,1.625,1.6328,107200.0],["1995-01-27",1.625,1.6406,1.625,1.6328,56000.0],["1995-01-30",1.6406,1.6406,1.625,1.625,25600.0],["1995-01-31",1.6133,1.6406,1.6094,1.6094,57600.0],["1995-02-01",1.6133,1.6406,1.6133,1.6406,36800.0],["1995-02-02",1.6406,1.6406,1.6094,1.6094,32000.0],["1995-02-03",1.6094,1.6406,1.6094,1.6406,12800.0],["1995-02-06",1.6094,1.6094,1.6094,1.6094,3200.0],["1995-02-07",1.6094,1.625,1.5781,1.5781,236800.0],["1995-02-08",1.5938,1.5938,1.4844,1.5156,582400.0],["1995-02-09",1.5625,1.5781,1.5625,1.5781,889600.0],["1995-02-10",1.5781,1.5781,1.5312,1.5781,160000.0],["1995-02-13",1.5781,1.5781,1.5234,1.5234,25600.0],["1995-02-14",1.5781,1.5781,1.5156,1.5156,296000.0],["1995-02-15",1.5,1.5469,1.5,1.5234,315200.0],["1995-02-16",1.5,1.5312,1.5,1.5234,860800.0],["1995-02-17",1.5,1.5312,1.5,1.5,27200.0],["1995-02-21",1.5078,1.5312,1.5,1.5,3308800.0],["1995-02-22",1.5312,1.5312,1.5,1.5156,25600.0],["1995-02-23",1.5312,1.5469,1.5,1.5312,796800.0],["1995-02-24",1.5,1.5312,1.5,1.5312,6400.0],["1995-02-27",1.5156,1.5156,1.4375,1.4688,1553600.0],["1995-02-28",1.4688,1.4688,1.4375,1.4688,51200.0],["1995-03-01",1.4375,1.4375,1.3906,1.4062,1539200.0],["1995-03-02",1.4062,1.4062,1.3672,1.3828,13017600.0],["1995-03-03",1.4062,1.4062,1.3594,1.375,1888000.0],["1995-03-06",1.3594,1.4219,1.3594,1.4219,313600.0],["1995-03-07",1.4219,1.4688,1.3906,1.4375,260800.0],["1995-03-08",1.4375,1.5,1.4375,1.4766,393600.0],["1995-03-09",1.4766,1.5,1.4766,1.4766,67200.0],["1995-03-10",1.5,1.5,1.4688,1.5,22400.0],["1995-03-13",1.5,1.5,1.4531,1.5,25600.0],["1995-03-14",1.5,1.5312,1.4844,1.5312,241600.0],["1995-03-15",1.5312,1.5469,1.5156,1.5312,291200.0],["1995-03-16",1.5,1.5156,1.4688,1.4688,217600.0],["1995-03-17",1.4688,1.5,1.4453,1.4688,315200.0],["1995-03-20",1.4844,1.4844,1.4375,1.4609,113600.0],["1995-03-21",1.4844,1.4844,1.4375,1.4375,329600.0],["1995-03-22",1.4062,1.4219,1.3594,1.375,448000.0],["1995-03-23",1.4062,1.4219,1.3594,1.3906,1320000.0],["1995-03-24",1.4062,1.4062,1.3438,1.3906,753600.0],["1995-03-27",1.3281,1.375,1.3281,1.3281,520000.0],["1995-03-28",1.375,1.375,1.2969,1.3281,716800.0],["1995-03-29",1.3438,1.3438,1.2969,1.3047,401600.0],["1995-03-30",1.3047,1.3281,1.2812,1.3125,724800.0],["1995-03-31",1.3281,1.3281,1.25,1.25,792000.0],["1995-04-03",1.2656,1.2656,1.2188,1.25,654400.0],["1995-04-04",1.2656,1.3438,1.2578,1.3438,1043200.0],["1995-04-05",1.3438,1.4844,1.3203,1.4375,1265600.0],["1995-04-06",1.4453,1.5,1.4375,1.4375,601600.0],["1995-04-07",1.4375,1.4531,1.375,1.375,468800.0],["1995-04-10",1.375,1.4062,1.375,1.3906,91200.0],["1995-04-11",1.4062,1.4062,1.3125,1.3125,420800.0],["1995-04-12",1.3438,1.3438,1.2969,1.2969,70400.0],["1995-04-13",1.2812,1.3594,1.2812,1.3125,428800.0],["1995-04-17",1.3594,1.3594,1.3125,1.3125,78400.0],["1995-04-18",1.3125,1.3359,1.3125,1.3125,11200.0],["1995-04-19",1.3125,1.3594,1.3125,1.3281,112000.0],["1995-04-20",1.3438,1.3906,1.3125,1.3828,312000.0],["1995-04-21",1.3906,1.3906,1.3594,1.3594,176000.0],["1995-04-24",1.3906,1.3906,1.3438,1.3906,230400.0],["1995-04-25",1.3281,1.3906,1.3281,1.3906,209600.0],["1995-04-26",1.3594,1.4062,1.3594,1.3672,36800.0],["1995-04-27",1.4219,1.4219,1.3672,1.4219,51200.0],["1995-04-28",1.3672,1.375,1.2969,1.3281,992000.0],["1995-05-01",1.3125,1.3125,1.2656,1.2812,1876800.0],["1995-05-02",1.2695,1.3281,1.2695,1.2969,2720000.0],["1995-05-03",1.2812,1.3125,1.2812,1.3125,40000.0],["1995-05-04",1.3125,1.3125,1.2656,1.2969,345600.0],["1995-05-05",1.2891,1.3125,1.2656,1.2656,128000.0],["1995-05-08",1.3125,1.3125,1.2344,1.2344,755200.0],["1995-05-09",1.2344,1.25,1.1875,1.1875,633600.0],["1995-05-10",1.1914,1.2344,1.1719,1.1719,795200.0],["1995-05-11",1.1562,1.1875,1.1562,1.1719,110400.0],["1995-05-12",1.1406,1.1875,1.1406,1.1406,206400.0],["1995-05-15",1.1875,1.2344,1.1562,1.2344,715200.0],["1995-05-16",1.2344,1.25,1.2031,1.25,572800.0],["1995-05-17",1.2656,1.2656,1.2031,1.2344,465600.0],["1995-05-18",1.2344,1.2656,1.2031,1.25,176000.0],["1995-05-19",1.2344,1.2656,1.2344,1.2656,41600.0],["1995-05-22",1.2578,1.2969,1.2188,1.2969,1380800.0],["1995-05-23",1.25,1.2969,1.2344,1.2383,334400.0],["1995-05-24",1.2344,1.25,1.2188,1.25,158400.0],["1995-05-25",1.25,1.25,1.2188,1.2344,284800.0],["1995-05-26",1.2188,1.2188,1.1719,1.1875,166400.0],["1995-05-30",1.2188,1.2188,1.125,1.1719,403200.0],["1995-05-31",1.125,1.1719,1.125,1.1719,1208000.0],["1995-06-01",1.1719,1.1719,1.125,1.1289,252800.0],["1995-06-02",1.1719,1.1719,1.125,1.1328,886400.0],["1995-06-05",1.1719,1.2344,1.1641,1.1875,744000.0],["1995-06-06",1.2344,1.3125,1.2031,1.2891,912000.0],["1995-06-07",1.2812,1.3438,1.2812,1.3281,1121600.0],["1995-06-08",1.2969,1.3281,1.2969,1.3125,75200.0],["1995-06-09",1.3281,1.3438,1.2969,1.3125,550400.0],["1995-06-12",1.3125,1.4062,1.3125,1.4062,811200.0],["1995-06-13",1.4062,1.4531,1.375,1.4375,1046400.0],["1995-06-14",1.4219,1.4375,1.4219,1.4375,51200.0],["1995-06-15",1.4141,1.4219,1.4062,1.4219,33600.0],["1995-06-16",1.4062,1.4531,1.4062,1.4531,17600.0],["1995-06-19",1.4531,1.4531,1.4062,1.4297,72000.0],["1995-06-20",1.4531,1.4922,1.4453,1.4453,1388800.0],["1995-06-21",1.4219,1.4688,1.4219,1.4219,17600.0],["1995-06-22",1.4219,1.4688,1.4219,1.4688,857600.0],["1995-06-23",1.4453,1.4531,1.4219,1.4531,748800.0],["1995-06-26",1.4219,1.4531,1.375,1.375,502400.0],["1995-06-27",1.4219,1.4219,1.375,1.3789,72000.0],["1995-06-28",1.4062,1.4062,1.3594,1.3906,286400.0],["1995-06-29",1.3594,1.3906,1.3594,1.3906,73600.0],["1995-06-30",1.4062,1.4062,1.3594,1.3594,246400.0],["1995-07-03",1.3594,1.375,1.3594,1.375,17600.0],["1995-07-05",1.3594,1.3828,1.3438,1.3438,148800.0],["1995-07-06",1.375,1.375,1.3281,1.3281,54400.0],["1995-07-07",1.375,1.375,1.3281,1.3438,609600.0],["1995-07-10",1.332,1.3594,1.3281,1.3594,409600.0],["1995-07-11",1.3281,1.3906,1.3281,1.3906,128000.0],["1995-07-12",1.3906,1.3906,1.3438,1.3906,60800.0],["1995-07-13",1.3906,1.3906,1.3438,1.3906,110400.0],["1995-07-14",1.3906,1.3906,1.3438,1.3438,28800.0],["1995-07-17",1.3438,1.3906,1.3438,1.3516,65600.0],["1995-07-18",1.3438,1.375,1.3281,1.375,414400.0],["1995-07-19",1.3281,1.3281,1.3281,1.3281,1600.0],["1995-07-20",1.3516,1.3594,1.3281,1.3594,62400.0],["1995-07-21",1.3438,1.3594,1.3125,1.3125,347200.0],["1995-07-24",1.2812,1.3359,1.2812,1.2812,43200.0],["1995-07-25",1.3438,1.3438,1.2812,1.3359,52800.0],["1995-07-26",1.3438,1.3438,1.2969,1.2969,19200.0],["1995-07-27",1.3438,1.3438,1.2969,1.3438,99200.0],["1995-07-28",1.3438,1.3438,1.2969,1.3438,38400.0],["1995-07-31",1.3438,1.375,1.3281,1.3281,364800.0],["1995-08-01",1.3281,1.3438,1.3281,1.3281,62400.0],["1995-08-02",1.3281,1.375,1.3281,1.375,94400.0],["1995-08-03",1.3281,1.375,1.3281,1.3438,108800.0],["1995-08-04",1.3281,1.375,1.3281,1.3281,25600.0],["1995-08-07",1.3281,1.3359,1.3281,1.3359,14400.0],["1995-08-08",1.3359,1.3359,1.3359,1.3359,0.0],["1995-08-09",1.3359,1.3359,1.3359,1.3359,0.0],["1995-08-10",1.3281,1.3359,1.3281,1.3281,6400.0],["1995-08-11",1.3438,1.3438,1.3438,1.3438,14400.0],["1995-08-14",1.3438,1.3438,1.3281,1.3281,14400.0],["1995-08-15",1.3281,1.3281,1.3281,1.3281,20800.0],["1995-08-16",1.3359,1.3359,1.3281,1.332,404800.0],["1995-08-17",1.3359,1.3516,1.332,1.3438,824000.0],["1995-08-18",1.3281,1.3594,1.3281,1.3516,820800.0],["1995-08-21",1.3594,1.3906,1.3516,1.3906,254400.0],["1995-08-22",1.3438,1.3906,1.3438,1.3906,19200.0],["1995-08-23",1.3438,1.3906,1.2969,1.2969,1033600.0],["1995-08-24",1.2969,1.3438,1.2969,1.3438,212800.0],["1995-08-25",1.3438,1.375,1.3125,1.3594,1208000.0],["1995-08-28",1.375,1.375,1.3281,1.375,155200.0],["1995-08-29",1.3281,1.3516,1.3281,1.3516,11200.0],["1995-08-30",1.375,1.375,1.3281,1.3281,113600.0],["1995-08-31",1.375,1.375,1.3281,1.3281,11200.0],["1995-09-01",1.3281,1.375,1.3281,1.375,38400.0],["1995-09-05",1.3594,1.3594,1.3281,1.3516,204800.0],["1995-09-06",1.4062,1.5,1.3906,1.4688,2697600.0],["1995-09-07",1.4844,1.4844,1.4531,1.4844,833600.0],["1995-09-08",1.4688,1.5156,1.4688,1.5,568000.0],["1995-09-11",1.5156,1.5156,1.4844,1.5,964800.0],["1995-09-12",1.5078,1.5078,1.4844,1.4844,19200.0],["1995-09-13",1.4844,1.5156,1.4844,1.5156,520000.0],["1995-09-14",1.5156,1.5312,1.4844,1.5312,1539200.0],["1995-09-15",1.4844,1.5312,1.4844,1.5312,948800.0],["1995-09-18",1.5,1.5625,1.5,1.5625,216000.0],["1995-09-19",1.5625,1.5781,1.5469,1.5703,2201600.0],["1995-09-20",1.5781,1.5781,1.5625,1.5703,179200.0],["1995-09-21",1.5781,1.6094,1.5312,1.5625,470400.0],["1995-09-22",1.5781,1.6094,1.5312,1.5938,1728000.0],["1995-09-25",1.5625,1.5859,1.5469,1.5781,278400.0],["1995-09-26",1.5469,1.5781,1.5469,1.5781,313600.0],["1995-09-27",1.5781,1.5781,1.4844,1.5,412800.0],["1995-09-28",1.5312,1.5938,1.4844,1.5703,1417600.0],["1995-09-29",1.5938,1.6094,1.5625,1.5938,1328000.0],["1995-10-02",1.6406,1.6875,1.6094,1.6094,345600.0],["1995-10-03",1.6172,1.6406,1.6094,1.6094,35200.0],["1995-10-04",1.6094,1.625,1.6094,1.625,145600.0],["1995-10-05",1.6094,1.625,1.6094,1.625,68800.0],["1995-10-06",1.625,1.6406,1.6094,1.6094,168000.0],["1995-10-09",1.6094,1.6094,1.5781,1.5781,152000.0],["1995-10-10",1.5469,1.5938,1.5391,1.5469,315200.0],["1995-10-11",1.5312,1.5703,1.5156,1.5625,1148800.0],["1995-10-12",1.5625,1.5625,1.5312,1.5469,435200.0],["1995-10-13",1.5312,1.5625,1.5312,1.5625,136000.0],["1995-10-16",1.5625,1.5625,1.5312,1.5312,192000.0],["1995-10-17",1.5781,1.5781,1.5469,1.5547,224000.0],["1995-10-18",1.5312,1.5469,1.5156,1.5156,190400.0],["1995-10-19",1.5,1.5625,1.5,1.5469,755200.0],["1995-10-20",1.5312,1.5469,1.5156,1.5469,340800.0],["1995-10-23",1.5156,1.5156,1.4688,1.4766,310400.0],["1995-10-24",1.5,1.5,1.4531,1.4531,560000.0],["1995-10-25",1.5,1.5,1.4062,1.4062,740800.0],["1995-10-26",1.4062,1.4375,1.4062,1.4141,558400.0],["1995-10-27",1.375,1.3906,1.375,1.375,97600.0],["1995-10-30",1.4219,1.4219,1.375,1.375,40000.0],["1995-10-31",1.4219,1.4219,1.3594,1.3594,195200.0],["1995-11-01",1.3438,1.3438,1.2656,1.2656,332800.0],["1995-11-02",1.2656,1.3594,1.2578,1.3438,2091200.0],["1995-11-03",1.3125,1.4531,1.3125,1.4062,1099200.0],["1995-11-06",1.4375,1.4531,1.3906,1.4062,707200.0],["1995-11-07",1.4219,1.4688,1.4219,1.4688,123200.0],["1995-11-08",1.4609,1.4688,1.4219,1.4375,736000.0],["1995-11-09",1.4297,1.4531,1.4219,1.4531,67200.0],["1995-11-10",1.4531,1.4531,1.4219,1.4219,6400.0],["1995-11-13",1.4219,1.5,1.4219,1.5,371200.0],["1995-11-14",1.4688,1.4844,1.4531,1.4531,68800.0],["1995-11-15",1.4531,1.5234,1.4375,1.5156,683200.0],["1995-11-16",1.5156,1.5742,1.4844,1.5469,812800.0],["1995-11-17",1.5312,1.5703,1.5156,1.5156,353600.0],["1995-11-20",1.5,1.5312,1.4844,1.4844,192000.0],["1995-11-21",1.5312,1.5312,1.4688,1.4688,219200.0],["1995-11-22",1.4531,1.4844,1.4062,1.4375,379200.0],["1995-11-24",1.4062,1.4375,1.3906,1.4062,38400.0],["1995-11-27",1.4375,1.4375,1.2969,1.3047,854400.0],["1995-11-28",1.3281,1.4141,1.3047,1.4141,950400.0],["1995-11-29",1.4375,1.5156,1.3906,1.3906,795200.0],["1995-11-30",1.4375,1.4375,1.3906,1.4375,65600.0],["1995-12-01",1.3906,1.4219,1.375,1.375,193600.0],["1995-12-04",1.4219,1.4219,1.375,1.3906,68800.0],["1995-12-05",1.3594,1.3906,1.2969,1.2969,656000.0],["1995-12-06",1.3438,1.3438,1.2969,1.2969,267200.0],["1995-12-07",1.2969,1.3438,1.2969,1.3438,20800.0],["1995-12-08",1.3438,1.3438,1.2969,1.3125,603200.0],["1995-12-11",1.2969,1.3359,1.2969,1.3359,1396800.0],["1995-12-12",1.3438,1.3438,1.2969,1.3359,88000.0],["1995-12-13",1.3125,1.3438,1.2969,1.3203,83200.0],["1995-12-14",1.2969,1.4844,1.2969,1.3984,3452800.0],["1995-12-15",1.4375,1.4375,1.3906,1.3906,92800.0],["1995-12-18",1.4336,1.4688,1.3906,1.4375,1611200.0],["1995-12-19",1.3906,1.4141,1.3906,1.3945,513600.0],["1995-12-20",1.3906,1.4219,1.3906,1.4062,86400.0],["1995-12-21",1.3906,1.4453,1.3906,1.4219,259200.0],["1995-12-22",1.4219,1.4453,1.4219,1.4336,51200.0],["1995-12-26",1.3984,1.4453,1.3906,1.4297,379200.0],["1995-12-27",1.4453,1.4844,1.4375,1.4688,1217600.0],["1995-12-28",1.4531,1.4766,1.4531,1.4766,57600.0],["1995-12-29",1.4531,1.5312,1.4531,1.4531,902400.0],["1996-01-02",1.4531,1.5625,1.4531,1.4688,662400.0],["1996-01-03",1.5078,1.5078,1.4375,1.4453,1380800.0],["1996-01-04",1.4375,1.4688,1.3906,1.4453,1224000.0],["1996-01-05",1.4453,1.4766,1.4219,1.4766,510400.0],["1996-01-08",1.4531,1.4531,1.4531,1.4531,3200.0],["1996-01-09",1.5781,1.6406,1.5,1.5,3712000.0],["1996-01-10",1.5,1.5,1.4414,1.4414,225600.0],["1996-01-11",1.4375,1.4531,1.4219,1.4375,780800.0],["1996-01-12",1.4219,1.4531,1.4219,1.4375,204800.0],["1996-01-15",1.4219,1.4375,1.375,1.4062,659200.0],["1996-01-16",1.3906,1.4531,1.3906,1.4062,185600.0],["1996-01-17",1.3984,1.4844,1.3984,1.4688,1244800.0],["1996-01-18",1.4531,1.5625,1.4531,1.5234,585600.0],["1996-01-19",1.5625,1.5625,1.5156,1.5156,224000.0],["1996-01-22",1.5156,1.5469,1.4844,1.5,515200.0],["1996-01-23",1.5,1.625,1.5,1.5938,4086400.0],["1996-01-24",1.5859,1.625,1.5625,1.5781,734400.0],["1996-01-25",1.5625,1.5859,1.5625,1.5703,158400.0],["1996-01-26",1.5625,1.5625,1.5625,1.5625,38400.0],["1996-01-29",1.5938,1.5938,1.5625,1.5625,67200.0],["1996-01-30",1.5312,1.5312,1.5312,1.5312,65600.0],["1996-01-31",1.5312,1.5391,1.5312,1.5391,11200.0],["1996-02-01",1.5312,1.5938,1.5312,1.5469,188800.0],["1996-02-02",1.5781,1.5938,1.5469,1.5625,664000.0],["1996-02-05",1.5781,1.5781,1.5156,1.5469,412800.0],["1996-02-06",1.5156,1.5312,1.5,1.5156,278400.0],["1996-02-07",1.5156,1.5469,1.5156,1.5156,211200.0],["1996-02-08",1.5156,1.5469,1.5156,1.5234,329600.0],["1996-02-09",1.5156,1.5312,1.5156,1.5156,315200.0],["1996-02-12",1.5156,1.5312,1.5156,1.5156,888000.0],["1996-02-13",1.5234,1.5234,1.5,1.5,6400.0],["1996-02-14",1.5,1.5781,1.5,1.5312,249600.0],["1996-02-15",1.5312,1.5781,1.5312,1.5625,75200.0],["1996-02-16",1.5312,1.5312,1.5312,1.5312,35200.0],["1996-02-20",1.5312,1.5781,1.5312,1.5547,160000.0],["1996-02-21",1.5312,1.5781,1.5312,1.5312,28800.0],["1996-02-22",1.5781,1.6094,1.5625,1.5625,318400.0],["1996-02-23",1.5664,1.6016,1.5625,1.5938,736000.0],["1996-02-26",1.5781,1.5781,1.5625,1.5625,11200.0],["1996-02-27",1.5625,1.6016,1.5469,1.6016,494400.0],["1996-02-28",1.5781,1.6094,1.5625,1.5625,219200.0],["1996-02-29",1.5625,1.5625,1.5625,1.5625,6400.0],["1996-03-01",1.5625,1.5664,1.5625,1.5625,84800.0],["1996-03-04",1.5938,1.5938,1.5625,1.5781,265600.0],["1996-03-05",1.5859,1.6562,1.5859,1.6406,2836800.0],["1996-03-06",1.6719,1.7656,1.625,1.7344,2832000.0],["1996-03-07",1.7344,1.7344,1.6719,1.7344,1521600.0],["1996-03-08",1.7031,1.8516,1.625,1.7969,5835200.0],["1996-03-11",1.7812,1.7969,1.7578,1.7773,870400.0],["1996-03-12",1.8125,1.8438,1.7578,1.8203,1272000.0],["1996-03-13",1.8125,1.8125,1.7969,1.7969,88000.0],["1996-03-14",1.8438,1.8438,1.7969,1.8047,355200.0],["1996-03-15",1.7969,1.8438,1.7969,1.8281,158400.0],["1996-03-18",1.8438,1.8906,1.7969,1.875,545600.0],["1996-03-19",1.8281,1.8828,1.8281,1.875,152000.0],["1996-03-20",1.8828,1.8828,1.8281,1.8828,152000.0],["1996-03-21",1.875,1.875,1.7656,1.8281,1460800.0],["1996-03-22",1.8281,1.8281,1.7656,1.7656,169600.0],["1996-03-25",1.8125,1.8125,1.7656,1.7656,49600.0],["1996-03-26",1.7656,1.8594,1.7656,1.8125,448000.0],["1996-03-27",1.8594,1.8906,1.8281,1.8672,1116800.0],["1996-03-28",1.8867,1.8906,1.8594,1.8906,145600.0],["1996-03-29",1.8828,1.8906,1.8594,1.8906,748800.0],["1996-04-01",1.8906,1.8906,1.8594,1.8828,665600.0],["1996-04-02",1.8906,1.9062,1.875,1.8984,1316800.0],["1996-04-03",1.9062,1.9219,1.875,1.9219,574400.0],["1996-04-04",1.8984,1.9219,1.8984,1.9219,24000.0],["1996-04-08",1.8789,1.9219,1.875,1.9062,446400.0],["1996-04-09",1.9219,1.9219,1.8906,1.8984,348800.0],["1996-04-10",1.8906,1.9062,1.8906,1.9062,17600.0],["1996-04-11",1.9375,1.9375,1.8906,1.9062,969600.0],["1996-04-12",1.8906,1.9062,1.8906,1.9062,756800.0],["1996-04-15",1.9062,1.9531,1.8906,1.8984,1144000.0],["1996-04-16",1.9531,1.9531,1.9062,1.9375,662400.0],["1996-04-17",1.9531,1.9531,1.9062,1.9062,195200.0],["1996-04-18",1.9062,1.9531,1.9062,1.9141,2028800.0],["1996-04-19",1.9453,1.9531,1.9062,1.9531,368000.0],["1996-04-22",1.9531,1.9531,1.9531,1.9531,144000.0],["1996-04-23",1.9531,2.0703,1.9375,2.0547,2352000.0],["1996-04-24",2.0703,2.0703,2.0,2.0195,472000.0],["1996-04-25",2.0391,2.0469,2.0078,2.0469,99200.0],["1996-04-26",2.0469,2.0469,2.0,2.0234,11200.0],["1996-04-29",2.0,2.0312,2.0,2.0,59200.0],["1996-04-30",2.0391,2.1172,2.0,2.0859,3673600.0],["1996-05-01",2.0938,2.1406,2.0938,2.1406,864000.0],["1996-05-02",2.1406,2.1953,2.0938,2.1875,803200.0],["1996-05-03",2.1953,2.2188,2.1562,2.2031,1784000.0],["1996-05-06",2.2344,2.2344,2.1875,2.1875,259200.0],["1996-05-07",2.1875,2.2344,2.1875,2.1875,612800.0],["1996-05-08",2.2344,2.2344,2.1719,2.1875,1094400.0],["1996-05-09",2.2188,2.2188,2.1719,2.2188,596800.0],["1996-05-10",2.1875,2.3125,2.1875,2.3047,1998400.0],["1996-05-13",2.2812,2.4844,2.2812,2.4688,3238400.0],["1996-05-14",2.5,2.5156,2.4375,2.5156,2300800.0],["1996-05-15",2.5156,2.5312,2.4688,2.5078,2225600.0],["1996-05-16",2.5156,2.5156,2.4844,2.5078,1134400.0],["1996-05-17",2.4844,2.5156,2.4844,2.5156,363200.0],["1996-05-20",2.5156,2.6094,2.5156,2.5938,2120000.0],["1996-05-21",2.6094,2.625,2.4688,2.5625,6179200.0],["1996-05-22",2.5625,2.6875,2.5312,2.6094,2163200.0],["1996-05-23",2.625,2.625,2.5781,2.625,1686400.0],["1996-05-24",2.625,2.75,2.625,2.7031,1924800.0],["1996-05-28",2.7188,2.7656,2.6094,2.6562,1646400.0],["1996-05-29",2.6016,2.6562,2.5938,2.6094,916800.0],["1996-05-30",2.625,2.625,2.5781,2.5938,406400.0],["1996-05-31",2.5938,2.6562,2.5781,2.6406,672000.0],["1996-06-03",2.5,2.625,2.5,2.5469,765600.0],["1996-06-04",2.5312,2.75,2.5312,2.7188,524000.0],["1996-06-05",2.8125,3.0312,2.7188,3.0,1322400.0],["1996-06-06",3.0312,3.4219,2.9688,3.3125,3866400.0],["1996-06-07",3.125,3.3438,3.0625,3.1875,2202400.0],["1996-06-10",3.1875,3.3125,3.1562,3.2188,1381600.0],["1996-06-11",3.2812,3.2812,3.0625,3.2031,743200.0],["1996-06-12",3.1562,3.25,3.1562,3.1875,211200.0],["1996-06-13",3.1875,3.25,3.125,3.1875,339200.0],["1996-06-14",3.1562,3.2812,3.1562,3.2656,1304800.0],["1996-06-17",3.25,3.2812,3.1875,3.2188,649600.0],["1996-06-18",3.1875,3.2812,3.1562,3.1719,218400.0],["1996-06-19",3.1562,3.25,3.1562,3.2031,401600.0],["1996-06-20",3.1875,3.2188,3.1562,3.1641,2099200.0],["1996-06-21",3.1875,3.1875,3.1562,3.1875,566400.0],["1996-06-24",3.1562,3.2188,3.1562,3.1719,719200.0],["1996-06-25",3.2188,3.2188,3.125,3.1562,312800.0],["1996-06-26",3.125,3.1562,3.0,3.0,495200.0],["1996-06-27",3.0,3.0156,2.875,2.9375,652800.0],["1996-06-28",2.8438,3.1875,2.8438,3.1562,852800.0],["1996-07-01",3.1562,3.1875,3.0938,3.125,1060800.0],["1996-07-02",3.1875,3.1875,3.125,3.125,1224000.0],["1996-07-03",3.1562,3.1562,3.1094,3.1094,141600.0],["1996-07-05",3.125,3.125,2.9688,2.9844,923200.0],["1996-07-08",2.9531,3.0312,2.9531,2.9688,529600.0],["1996-07-09",3.0312,3.0938,2.9688,3.0312,1484000.0],["1996-07-10",3.0469,3.0469,2.6562,2.7031,1266400.0],["1996-07-11",2.625,2.6562,2.375,2.5156,1244000.0],["1996-07-12",2.4688,2.5625,2.4062,2.4219,545600.0],["1996-07-15",2.3438,2.375,2.0938,2.0938,896000.0],["1996-07-16",2.0938,2.2188,1.8438,2.1562,4131200.0],["1996-07-17",2.2188,2.5938,2.2188,2.4688,2432800.0],["1996-07-18",2.5625,2.625,2.4688,2.625,372800.0],["1996-07-19",2.625,2.625,2.4688,2.5312,243200.0],["1996-07-22",2.4688,2.4688,2.4062,2.4375,359200.0],["1996-07-23",2.4688,2.5,2.4062,2.4375,182400.0],["1996-07-24",2.3125,2.3438,2.25,2.3438,411200.0],["1996-07-25",2.2812,2.4062,2.2812,2.4062,573600.0],["1996-07-26",2.4375,2.4375,2.3125,2.3125,326400.0],["1996-07-29",2.3125,2.375,2.125,2.125,772800.0],["1996-07-30",2.125,2.2188,2.125,2.2188,26400.0],["1996-07-31",2.25,2.4844,2.1875,2.3438,685600.0],["1996-08-01",2.3125,2.4688,2.3125,2.4062,495200.0],["1996-08-02",2.375,2.5938,2.375,2.5625,728800.0],["1996-08-05",2.5938,2.7969,2.5312,2.75,2155200.0],["1996-08-06",2.6875,2.7969,2.6328,2.6562,748800.0],["1996-08-07",2.7812,2.7812,2.5938,2.6562,376000.0],["1996-08-08",2.6562,2.6875,2.5938,2.625,77600.0],["1996-08-09",2.6875,2.6875,2.5938,2.5938,91200.0],["1996-08-12",2.6562,2.8438,2.5938,2.6562,684800.0],["1996-08-13",2.625,2.6562,2.625,2.6562,57600.0],["1996-08-14",2.5938,2.6562,2.5938,2.6094,328000.0],["1996-08-15",2.6406,2.75,2.5938,2.75,800000.0],["1996-08-16",2.75,3.0625,2.7188,2.9844,1714400.0],["1996-08-19",3.0,3.0938,2.875,3.0625,1007200.0],["1996-08-20",2.9688,3.0312,2.625,2.6719,1776000.0],["1996-08-21",2.5312,2.6562,2.375,2.6562,2646400.0],["1996-08-22",2.6875,2.75,2.625,2.6875,1121600.0],["1996-08-23",2.6562,2.6562,2.4375,2.5469,1230400.0],["1996-08-26",2.5,2.5938,2.5,2.5938,90400.0],["1996-08-27",2.6875,2.7969,2.6562,2.75,535200.0],["1996-08-28",2.8125,2.875,2.7812,2.8125,684000.0],["1996-08-29",2.7812,2.8438,2.7188,2.75,237600.0],["1996-08-30",2.75,2.875,2.6875,2.8594,310400.0],["1996-09-03",2.75,2.9375,2.75,2.8281,708800.0],["1996-09-04",2.8125,2.8281,2.7031,2.7031,385600.0],["1996-09-05",2.75,2.75,2.5781,2.6016,5928000.0],["1996-09-06",2.5938,2.7812,2.5938,2.6875,403200.0],["1996-09-09",2.6562,2.8438,2.6562,2.7188,432000.0],["1996-09-10",2.7812,2.8438,2.7266,2.7969,284000.0],["1996-09-11",2.75,2.9062,2.75,2.8438,971200.0],["1996-09-12",2.8516,2.9062,2.8125,2.8594,381600.0],["1996-09-13",2.875,2.9375,2.8125,2.8125,279200.0],["1996-09-16",2.8125,2.9062,2.8125,2.8125,236800.0],["1996-09-17",2.875,2.875,2.75,2.7812,527200.0],["1996-09-18",2.7812,2.8438,2.6875,2.8438,1665600.0],["1996-09-19",2.875,2.8906,2.7812,2.8438,963200.0],["1996-09-20",2.8125,2.875,2.7812,2.8594,204800.0],["1996-09-23",2.875,2.875,2.75,2.8125,639200.0],["1996-09-24",2.875,2.9688,2.8125,2.9375,1696000.0],["1996-09-25",2.875,2.9062,2.8438,2.875,701600.0],["1996-09-26",2.8438,2.9062,2.7812,2.7969,232800.0],["1996-09-27",2.8438,2.9062,2.8125,2.8125,461600.0],["1996-09-30",2.9062,2.9062,2.8125,2.9062,56000.0],["1996-10-01",2.8438,2.8984,2.7812,2.7812,752000.0],["1996-10-02",2.7812,2.8125,2.7812,2.8125,209600.0],["1996-10-03",2.7812,2.8125,2.6562,2.6875,205600.0],["1996-10-04",2.6562,2.7188,2.4219,2.4766,780800.0],["1996-10-07",2.4688,2.5938,2.4688,2.5,962400.0],["1996-10-08",2.5,2.5312,2.4375,2.4688,564800.0],["1996-10-09",2.4375,2.5,2.4375,2.5,899200.0],["1996-10-10",2.5,2.6562,2.4688,2.625,552800.0],["1996-10-11",2.6562,2.6875,2.5938,2.6562,202400.0],["1996-10-14",2.5938,2.6562,2.5,2.5,148800.0],["1996-10-15",2.5078,2.5625,2.4688,2.4688,1207200.0],["1996-10-16",2.4688,2.5625,2.4688,2.4844,1141600.0],["1996-10-17",2.4844,2.5625,2.4688,2.5625,92800.0],["1996-10-18",2.5469,2.5469,2.4688,2.4844,464000.0],["1996-10-21",2.4844,2.5312,2.1875,2.2031,1850400.0],["1996-10-22",1.9062,2.0156,1.7031,1.8906,13644800.0],["1996-10-23",1.875,1.8906,1.8125,1.8906,816000.0],["1996-10-24",1.9062,1.9844,1.8438,1.9375,1161600.0],["1996-10-25",1.9531,2.0156,1.9375,1.9688,817600.0],["1996-10-28",1.9688,2.0312,1.9531,1.9844,205600.0],["1996-10-29",1.9531,2.0312,1.9375,1.9375,96000.0],["1996-10-30",2.0312,2.0312,1.9375,2.0,326400.0],["1996-10-31",1.9375,2.0312,1.9062,1.9688,399200.0],["1996-11-01",1.9062,1.9688,1.9062,1.9375,917600.0],["1996-11-04",1.9062,1.9219,1.7188,1.7344,1700800.0],["1996-11-05",1.7812,1.7812,1.7188,1.7266,687200.0],["1996-11-06",1.7188,1.8438,1.7188,1.8438,1040000.0],["1996-11-07",1.8438,1.875,1.8125,1.875,240800.0],["1996-11-08",1.8438,1.9062,1.8438,1.875,875200.0],["1996-11-11",1.9062,1.9062,1.8438,1.875,211200.0],["1996-11-12",1.8438,1.9375,1.8438,1.8906,774400.0],["1996-11-13",1.9375,1.9375,1.875,1.875,116800.0],["1996-11-14",1.875,1.9375,1.875,1.9219,122400.0],["1996-11-15",1.9375,2.0312,1.9062,1.9375,701600.0],["1996-11-18",1.9844,2.0312,1.9531,2.0,297600.0],["1996-11-19",1.9375,2.125,1.9375,2.0625,566400.0],["1996-11-20",2.0938,2.0938,1.75,1.75,1120800.0],["1996-11-21",1.75,1.8438,1.7188,1.7656,2650400.0],["1996-11-22",1.7422,1.9688,1.7188,1.9062,720800.0],["1996-11-25",1.9375,1.9375,1.8594,1.8906,238400.0],["1996-11-26",1.8438,2.0,1.8438,1.9375,1214400.0],["1996-11-27",1.9375,1.9531,1.8125,1.8438,357600.0],["1996-11-29",1.8281,1.8438,1.8125,1.8281,185600.0],["1996-12-02",1.8438,1.8438,1.75,1.75,212000.0],["1996-12-03",1.8438,1.8438,1.7812,1.8125,342400.0],["1996-12-04",1.7812,1.8438,1.7812,1.7812,275200.0],["1996-12-05",1.7812,1.8438,1.7812,1.7812,32800.0],["1996-12-06",1.7188,1.75,1.6562,1.6562,528800.0],["1996-12-09",1.7812,1.7812,1.625,1.6875,328800.0],["1996-12-10",1.7031,1.7188,1.625,1.7031,203200.0],["1996-12-11",1.6406,1.7188,1.6406,1.7188,289600.0],["1996-12-12",1.6875,1.7188,1.6875,1.6875,73600.0],["1996-12-13",1.6875,1.75,1.6875,1.75,45600.0],["1996-12-16",1.75,1.75,1.5938,1.625,718400.0],["1996-12-17",1.5625,1.625,1.5312,1.5469,837600.0],["1996-12-18",1.5938,1.5938,1.5,1.5156,1043200.0],["1996-12-19",1.5156,1.5312,1.5,1.5,540800.0],["1996-12-20",1.5,1.5312,1.5,1.5078,1870400.0],["1996-12-23",1.5312,1.5312,1.4375,1.4688,631200.0],["1996-12-24",1.5156,1.5156,1.4688,1.4766,136800.0],["1996-12-26",1.4688,1.5156,1.4531,1.4688,216800.0],["1996-12-27",1.5,1.5625,1.4688,1.5625,324800.0],["1996-12-30",1.5312,1.6875,1.5312,1.625,914400.0],["1996-12-31",1.6406,1.6875,1.5625,1.625,443200.0],["1997-01-02",1.6875,1.6875,1.5938,1.6094,211200.0],["1997-01-03",1.625,1.6562,1.5781,1.5938,2427200.0],["1997-01-06",1.5938,1.625,1.5625,1.5938,518400.0],["1997-01-07",1.5781,1.5938,1.5312,1.5625,360800.0],["1997-01-08",1.3281,1.5469,1.3125,1.5,2551200.0],["1997-01-09",1.5,1.5156,1.4688,1.4688,2852800.0],["1997-01-10",1.4688,1.5,1.4062,1.4844,1656800.0],["1997-01-13",1.4844,1.5,1.4609,1.4688,591200.0],["1997-01-14",1.4531,1.5312,1.4531,1.4844,1092800.0],["1997-01-15",1.4688,1.5312,1.4688,1.4688,203200.0],["1997-01-16",1.4688,1.5,1.4688,1.4844,389600.0],["1997-01-17",1.4844,1.5,1.4844,1.4922,274400.0],["1997-01-20",1.5,1.5,1.4688,1.4844,225600.0],["1997-01-21",1.4688,1.4844,1.4531,1.4688,912000.0],["1997-01-22",1.4531,1.4844,1.4531,1.4766,852800.0],["1997-01-23",1.4531,1.4766,1.4531,1.4531,1711200.0],["1997-01-24",1.4531,1.4844,1.4531,1.4688,71200.0],["1997-01-27",1.4531,1.5156,1.4531,1.5,304000.0],["1997-01-28",1.5,1.5781,1.5,1.5234,243200.0],["1997-01-29",1.5,1.5469,1.5,1.5234,26400.0],["1997-01-30",1.502,1.5625,1.502,1.5625,220000.0],["1997-01-31",1.5625,1.5625,1.5156,1.5156,53600.0],["1997-02-03",1.625,1.75,1.625,1.6562,592800.0],["1997-02-04",1.7031,1.7031,1.5625,1.5781,1007200.0],["1997-02-05",1.6094,1.625,1.4688,1.4844,1215200.0],["1997-02-06",1.5,1.5,1.4219,1.4688,170400.0],["1997-02-07",1.4688,1.4688,1.3594,1.3594,420800.0],["1997-02-10",1.3906,1.4375,1.3438,1.4062,268000.0],["1997-02-11",1.4062,1.4688,1.3594,1.4688,240800.0],["1997-02-12",1.4844,1.4844,1.4219,1.4375,201600.0],["1997-02-13",1.4844,1.5156,1.4531,1.5,660000.0],["1997-02-14",1.4844,1.5,1.4688,1.4844,302400.0],["1997-02-18",1.4844,1.5,1.4688,1.4688,245600.0],["1997-02-19",1.5,1.5,1.3906,1.4219,250400.0],["1997-02-20",1.4219,1.4219,1.375,1.3906,473600.0],["1997-02-21",1.3906,1.4219,1.3906,1.4062,39200.0],["1997-02-24",1.4062,1.4219,1.3906,1.4219,246400.0],["1997-02-25",1.4531,1.4531,1.4219,1.4219,60000.0],["1997-02-26",1.4375,1.4375,1.4219,1.4219,240800.0],["1997-02-27",1.4062,1.4375,1.375,1.375,426400.0],["1997-02-28",1.375,1.4219,1.375,1.4219,50400.0],["1997-03-03",1.375,1.4219,1.3594,1.3594,494400.0],["1997-03-04",1.375,1.375,1.3438,1.3438,432000.0],["1997-03-05",1.3438,1.3594,1.3281,1.3281,933600.0],["1997-03-06",1.3594,1.3594,1.3281,1.3281,744000.0],["1997-03-07",1.3438,1.3438,1.3125,1.3281,1492000.0],["1997-03-10",1.3438,1.3438,1.3125,1.3359,164800.0],["1997-03-11",1.3438,1.3438,1.3125,1.3125,508000.0],["1997-03-12",1.3594,1.375,1.3281,1.375,412000.0],["1997-03-13",1.375,1.5156,1.375,1.4844,723200.0],["1997-03-14",1.4688,1.625,1.4688,1.625,624000.0],["1997-03-17",1.5938,1.6719,1.5625,1.6562,665600.0],["1997-03-18",1.6875,1.6875,1.6094,1.6094,192800.0],["1997-03-19",1.4844,1.625,1.4688,1.6094,1028000.0],["1997-03-20",1.5625,1.625,1.5312,1.5625,1328800.0],["1997-03-21",1.5625,1.5938,1.5312,1.5469,570400.0],["1997-03-24",1.5469,1.5938,1.5469,1.5625,1056800.0],["1997-03-25",1.5469,1.5703,1.5469,1.5625,312000.0],["1997-03-26",1.5625,1.5625,1.5312,1.5312,145600.0],["1997-03-27",1.5312,1.5312,1.4688,1.5,447200.0],["1997-03-31",1.5,1.5,1.4141,1.4531,1509600.0],["1997-04-01",1.4844,1.5156,1.4531,1.4531,117600.0],["1997-04-02",1.4375,1.4844,1.4375,1.4688,424800.0],["1997-04-03",1.4844,1.5,1.4688,1.4688,111200.0],["1997-04-04",1.4375,1.4844,1.4375,1.4531,716800.0],["1997-04-07",1.4531,1.4531,1.4375,1.4375,102400.0],["1997-04-08",1.4531,1.4531,1.3906,1.4062,1020000.0],["1997-04-09",1.4062,1.4375,1.375,1.375,389600.0],["1997-04-10",1.375,1.4062,1.3438,1.375,1372800.0],["1997-04-11",1.3906,1.3906,1.3594,1.3594,619200.0],["1997-04-14",1.3906,1.3906,1.3594,1.375,243200.0],["1997-04-15",1.375,1.3906,1.3594,1.3906,417600.0],["1997-04-16",1.4062,1.4375,1.3906,1.3906,4930400.0],["1997-04-17",1.3906,1.4531,1.3906,1.4219,102400.0],["1997-04-18",1.4688,1.4844,1.4688,1.4688,205600.0],["1997-04-21",1.4844,1.5,1.4844,1.5,83200.0],["1997-04-22",1.4844,1.5156,1.4844,1.4844,81600.0],["1997-04-23",1.5156,1.5625,1.4844,1.5156,150400.0],["1997-04-24",1.5156,1.5156,1.4844,1.5,137600.0],["1997-04-25",1.4688,1.5156,1.4062,1.5156,808000.0],["1997-04-28",1.4844,1.4922,1.4844,1.4844,24800.0],["1997-04-29",1.5312,1.5625,1.4844,1.5625,156000.0],["1997-04-30",1.5312,1.5938,1.5312,1.5625,37600.0],["1997-05-01",1.5625,1.5625,1.5,1.5,236800.0],["1997-05-02",1.5,1.5312,1.5,1.5156,270400.0],["1997-05-05",1.5625,1.7812,1.5,1.7188,932800.0],["1997-05-06",1.6875,1.875,1.6719,1.8125,1094400.0],["1997-05-07",1.8125,1.8906,1.8125,1.8438,380000.0],["1997-05-08",1.8281,1.8594,1.8281,1.8281,40800.0],["1997-05-09",1.8281,1.8281,1.7969,1.7969,875200.0],["1997-05-12",1.8438,1.8438,1.7969,1.7969,279200.0],["1997-05-13",1.7812,1.7969,1.7188,1.7188,200000.0],["1997-05-14",1.75,1.7656,1.7188,1.7656,48000.0],["1997-05-15",1.7188,1.7656,1.7188,1.7656,48000.0],["1997-05-16",1.7656,1.7656,1.7188,1.75,520000.0],["1997-05-19",1.7188,1.7656,1.7188,1.7344,732800.0],["1997-05-20",1.75,1.75,1.7188,1.7422,118400.0],["1997-05-21",1.7031,1.7031,1.6094,1.625,727200.0],["1997-05-22",1.6094,1.6406,1.6094,1.6406,191200.0],["1997-05-23",1.6094,1.6562,1.6094,1.6406,99200.0],["1997-05-27",1.625,1.7656,1.625,1.7188,297600.0],["1997-05-28",1.7031,1.8438,1.7031,1.8125,543200.0],["1997-05-29",1.8125,1.9688,1.7812,1.9531,575200.0],["1997-05-30",1.7812,2.0312,1.7812,2.0312,789600.0],["1997-06-02",2.0312,2.1172,2.0,2.1094,574400.0],["1997-06-03",2.0781,2.3125,2.0781,2.2344,1400000.0],["1997-06-04",2.1875,2.3125,2.0,2.0625,2041600.0],["1997-06-05",2.0625,2.0938,2.0,2.0469,1598400.0],["1997-06-06",2.0469,2.1094,2.0156,2.0625,462400.0],["1997-06-09",2.0469,2.0625,1.9688,1.9688,122400.0],["1997-06-10",1.9688,1.9688,1.9062,1.9531,156000.0],["1997-06-11",1.9531,1.9531,1.9062,1.9375,189600.0],["1997-06-12",1.9062,1.9531,1.9062,1.9219,209600.0],["1997-06-13",1.875,1.8906,1.8438,1.8906,174400.0],["1997-06-16",1.8438,1.8594,1.7656,1.8125,571200.0],["1997-06-17",1.7656,1.7812,1.6562,1.75,861600.0],["1997-06-18",1.7344,1.7969,1.7344,1.7812,430400.0],["1997-06-19",1.7969,1.8125,1.7656,1.7812,352000.0],["1997-06-20",1.7656,1.875,1.75,1.8438,922400.0],["1997-06-23",1.8125,1.8438,1.8125,1.8438,16800.0],["1997-06-24",1.875,1.875,1.7812,1.8125,241600.0],["1997-06-25",1.7812,1.7969,1.7031,1.75,956800.0],["1997-06-26",1.7344,1.7656,1.7109,1.75,293600.0],["1997-06-27",1.7188,1.75,1.7188,1.7344,420800.0],["1997-06-30",1.7031,1.75,1.7031,1.75,217600.0],["1997-07-01",1.7031,1.75,1.7031,1.7344,29600.0],["1997-07-02",1.75,1.7969,1.7344,1.7812,140000.0],["1997-07-03",1.7656,1.7969,1.75,1.75,473600.0],["1997-07-07",1.7812,1.7812,1.75,1.7734,2173600.0],["1997-07-08",1.7734,1.7812,1.7656,1.7812,740800.0],["1997-07-09",1.75,1.7578,1.75,1.7578,216800.0],["1997-07-10",1.75,1.7656,1.7188,1.7656,624000.0],["1997-07-11",1.7812,1.8281,1.7812,1.7969,172800.0],["1997-07-14",1.7812,1.7891,1.75,1.7812,670400.0],["1997-07-15",1.8125,1.8125,1.7656,1.7734,84000.0],["1997-07-16",1.7812,1.8047,1.7812,1.7812,109600.0],["1997-07-17",1.7812,1.8438,1.7812,1.8125,222400.0],["1997-07-18",1.7969,1.9062,1.7969,1.875,549600.0],["1997-07-21",1.8594,1.9531,1.8594,1.9219,403200.0],["1997-07-22",1.8906,1.9062,1.8906,1.8906,140800.0],["1997-07-23",1.8906,1.9219,1.8906,1.8906,508000.0],["1997-07-24",1.8906,1.9219,1.875,1.9062,368800.0],["1997-07-25",1.8906,2.0312,1.8828,2.0312,540000.0],["1997-07-28",2.0,2.0469,1.9688,1.9844,130400.0],["1997-07-29",1.9688,1.9688,1.9531,1.9531,46400.0],["1997-07-30",1.9375,1.9688,1.9375,1.9688,32800.0],["1997-07-31",1.9531,2.0,1.9375,1.9688,160800.0],["1997-08-01",2.0,2.0,1.9375,1.9531,238400.0],["1997-08-04",1.9219,1.9531,1.9219,1.9375,17600.0],["1997-08-05",1.9375,2.0469,1.9375,2.0156,202400.0],["1997-08-06",2.0,2.0625,2.0,2.0312,116000.0],["1997-08-07",2.0,2.0,1.8906,2.0,776800.0],["1997-08-08",1.9844,2.1875,1.9688,2.125,1164800.0],["1997-08-11",2.1406,2.2031,2.0312,2.1094,713600.0],["1997-08-12",2.0625,2.1562,2.0625,2.0625,224000.0],["1997-08-13",2.0625,2.125,2.0625,2.0625,6400.0],["1997-08-14",2.0625,2.125,2.0625,2.0781,22400.0],["1997-08-15",2.0625,2.0625,2.0312,2.0312,52800.0],["1997-08-18",2.0156,2.0312,1.9688,2.0312,336800.0],["1997-08-19",2.0156,2.0312,2.0156,2.0312,20000.0],["1997-08-20",2.0625,2.1875,2.0625,2.1406,597600.0],["1997-08-21",2.1406,2.1406,2.0938,2.125,255200.0],["1997-08-22",2.0469,2.1406,2.0469,2.1172,628000.0],["1997-08-25",2.125,2.1875,2.125,2.125,478400.0],["1997-08-26",2.1719,2.2812,2.1641,2.1875,544000.0],["1997-08-27",2.25,2.25,2.125,2.1562,217600.0],["1997-08-28",2.125,2.125,2.0781,2.0938,212800.0],["1997-08-29",2.1172,2.125,2.0625,2.0938,636800.0],["1997-09-02",2.0625,2.1562,2.0625,2.1562,428000.0],["1997-09-03",2.125,2.2188,2.125,2.2188,261600.0],["1997-09-04",2.2188,2.2656,2.1719,2.2344,474400.0],["1997-09-05",2.25,2.375,2.2344,2.3438,515200.0],["1997-09-08",2.3281,2.375,2.3281,2.3359,64800.0],["1997-09-09",2.2969,2.3906,2.2656,2.375,479200.0],["1997-09-10",2.375,2.4688,2.375,2.4219,264000.0],["1997-09-11",2.4688,2.4688,2.375,2.375,87200.0],["1997-09-12",2.375,2.375,2.3281,2.3516,145600.0],["1997-09-15",2.375,2.375,2.3125,2.3438,43200.0],["1997-09-16",2.375,2.3906,2.3438,2.3438,170400.0],["1997-09-17",2.3438,2.375,2.3438,2.3594,31200.0],["1997-09-18",2.3672,2.3906,2.3125,2.375,904000.0],["1997-09-19",2.3594,2.3906,2.3438,2.3438,384000.0],["1997-09-22",2.3281,2.3906,2.3281,2.375,232800.0],["1997-09-23",2.3438,2.3438,2.2188,2.2734,156800.0],["1997-09-24",2.2969,2.3281,2.2812,2.3125,113600.0],["1997-09-25",2.2656,2.2812,2.2656,2.2812,78400.0],["1997-09-26",2.2812,2.2969,2.25,2.2656,435200.0],["1997-09-29",2.25,2.25,2.1875,2.2344,137600.0],["1997-09-30",2.2031,2.2031,2.125,2.1406,314400.0],["1997-10-01",2.125,2.1719,2.0781,2.0781,319200.0],["1997-10-02",2.0625,2.0625,1.9219,2.0312,449600.0],["1997-10-03",2.0312,2.125,2.0312,2.125,707200.0],["1997-10-06",2.1328,2.1562,2.0312,2.1094,353600.0],["1997-10-07",2.0938,2.1094,2.0156,2.0312,738400.0],["1997-10-08",2.0,2.0547,2.0,2.0469,77600.0],["1997-10-09",2.0469,2.0469,2.0,2.0,69600.0],["1997-10-10",2.0625,2.0781,2.0469,2.0469,139200.0],["1997-10-13",2.0938,2.125,2.0625,2.125,442400.0],["1997-10-14",2.1875,2.25,2.125,2.2188,643200.0],["1997-10-15",2.1875,2.2969,2.1875,2.25,500800.0],["1997-10-16",2.2344,2.2344,2.1875,2.2031,289600.0],["1997-10-17",2.1875,2.2188,2.1875,2.1953,106400.0],["1997-10-20",2.1875,2.3281,2.1875,2.2656,480000.0],["1997-10-21",1.9375,2.1719,1.8906,2.1406,1377600.0],["1997-10-22",2.2188,2.2188,2.1406,2.1719,176000.0],["1997-10-23",2.0859,2.1719,2.0469,2.1562,285600.0],["1997-10-24",2.1875,2.2812,2.1406,2.25,472000.0],["1997-10-27",2.1562,2.2344,2.125,2.1562,504800.0],["1997-10-28",2.0781,2.25,2.0781,2.25,631200.0],["1997-10-29",2.2188,2.2422,2.1562,2.2031,198400.0],["1997-10-30",2.125,2.2031,2.125,2.1719,124000.0],["1997-10-31",2.1719,2.1719,2.0781,2.0781,151200.0],["1997-11-03",2.0938,2.2031,2.0938,2.1875,129600.0],["1997-11-04",2.1562,2.375,2.1562,2.375,389600.0],["1997-11-05",2.3281,2.3281,2.2188,2.25,556800.0],["1997-11-06",2.2031,2.2031,2.1875,2.1875,9600.0],["1997-11-07",2.0938,2.125,2.0938,2.125,23200.0],["1997-11-10",2.1875,2.1875,2.0938,2.0938,96800.0],["1997-11-11",2.1875,2.1875,2.0625,2.1875,64000.0],["1997-11-12",2.0938,2.0938,2.0625,2.0625,28000.0],["1997-11-13",2.0625,2.0625,1.9844,1.9844,131200.0],["1997-11-14",1.9844,1.9844,1.9844,1.9844,9600.0],["1997-11-17",2.0469,2.0547,2.0469,2.0547,16000.0],["1997-11-18",2.0156,2.0625,2.0156,2.0156,36000.0],["1997-11-19",2.0781,2.1875,2.0781,2.1875,316800.0],["1997-11-20",2.1875,2.2656,2.1719,2.2188,255200.0],["1997-11-21",2.2188,2.25,2.1875,2.25,15200.0],["1997-11-24",2.1406,2.2109,2.125,2.1406,92800.0],["1997-11-25",2.1875,2.2188,2.1875,2.2188,52000.0],["1997-11-26",2.1719,2.2656,2.1719,2.1875,15200.0],["1997-11-28",2.1719,2.2578,2.1719,2.1875,48000.0],["1997-12-01",2.1719,2.1875,2.0469,2.0938,300000.0],["1997-12-02",2.0312,2.1875,2.0156,2.125,218400.0],["1997-12-03",2.125,2.125,2.0,2.0,332800.0],["1997-12-04",2.0078,2.0195,1.9688,1.9688,266400.0],["1997-12-05",1.9062,1.9688,1.8906,1.9062,56800.0],["1997-12-08",1.9375,1.9688,1.9062,1.9219,120800.0],["1997-12-09",1.9375,1.9453,1.875,1.875,304000.0],["1997-12-10",1.875,1.8906,1.8125,1.8594,514400.0],["1997-12-11",1.8281,1.8438,1.8281,1.8438,12000.0],["1997-12-12",1.8438,2.0625,1.8438,2.0625,319200.0],["1997-12-15",2.0781,2.0781,1.875,1.9766,432800.0],["1997-12-16",1.9062,1.9688,1.9062,1.9375,109600.0],["1997-12-17",1.9844,2.1094,1.9844,2.0625,238400.0],["1997-12-18",2.0312,2.0312,1.9688,1.9688,349600.0],["1997-12-19",1.9375,2.0,1.9375,1.9844,62400.0],["1997-12-22",2.0,2.0,1.9375,2.0,89600.0],["1997-12-23",1.9375,2.0703,1.9375,2.0312,148800.0],["1997-12-24",2.0469,2.0625,2.0469,2.0625,8000.0],["1997-12-26",2.0156,2.0156,2.0156,2.0156,10400.0],["1997-12-29",1.9688,2.1719,1.9688,2.1641,512000.0],["1997-12-30",2.1406,2.2812,2.1406,2.2539,381600.0],["1997-12-31",2.2734,2.3594,2.25,2.2812,730400.0],["1998-01-02",2.25,2.25,2.1406,2.2031,341600.0],["1998-01-05",2.1875,2.2344,2.1562,2.1875,108000.0],["1998-01-06",2.1406,2.1875,2.1406,2.1406,52000.0],["1998-01-07",2.1562,2.1562,2.1562,2.1562,119200.0],["1998-01-08",2.2188,2.2344,2.1797,2.1875,252000.0],["1998-01-09",2.1719,2.1797,2.1016,2.1172,56000.0],["1998-01-12",2.0938,2.125,2.0781,2.125,76000.0],["1998-01-13",2.125,2.1328,2.1094,2.125,40800.0],["1998-01-14",2.2344,2.2344,2.1641,2.1797,53600.0],["1998-01-15",2.1797,2.1875,2.1758,2.1875,77600.0],["1998-01-16",2.2344,2.2344,2.1719,2.2188,26400.0],["1998-01-20",2.1719,2.2031,2.1719,2.1875,16000.0],["1998-01-21",2.2344,2.2344,2.1719,2.1719,6400.0],["1998-01-22",2.1719,2.1719,1.9062,1.9141,420000.0],["1998-01-23",1.8906,2.0156,1.8906,1.9688,65600.0],["1998-01-26",1.9844,2.0312,1.9844,2.0312,534400.0],["1998-01-27",1.9688,2.0781,1.9688,2.0156,63200.0],["1998-01-28",2.0,2.1406,2.0,2.1406,98400.0],["1998-01-29",2.0938,2.1875,2.0938,2.1406,40000.0],["1998-01-30",2.125,2.1406,2.0938,2.125,64000.0],["1998-02-02",2.125,2.1875,2.0781,2.1875,411200.0],["1998-02-03",2.1562,2.1562,2.125,2.1562,36800.0],["1998-02-04",2.1406,2.1406,2.1406,2.1406,52800.0],["1998-02-05",2.1094,2.125,2.1094,2.125,4000.0],["1998-02-06",2.1094,2.25,2.1094,2.2344,176800.0],["1998-02-09",2.1875,2.1875,2.125,2.125,77600.0],["1998-02-10",2.1719,2.2188,2.1719,2.1875,48000.0],["1998-02-11",2.1875,2.1875,2.1875,2.1875,0.0],["1998-02-12",2.1875,2.1875,2.125,2.125,1600.0],["1998-02-13",2.1641,2.1641,2.1641,2.1641,51200.0],["1998-02-17",2.1094,2.2031,2.1094,2.1875,37600.0],["1998-02-18",2.125,2.1719,2.125,2.125,64000.0],["1998-02-19",2.1406,2.1562,2.1406,2.1406,43200.0],["1998-02-20",2.125,2.1406,2.0625,2.0703,183200.0],["1998-02-23",2.1094,2.1719,2.0781,2.1328,56800.0],["1998-02-24",2.1562,2.2344,2.1406,2.1406,220800.0],["1998-02-25",2.1875,2.2188,2.1719,2.1719,53600.0],["1998-02-26",2.2344,2.4062,2.2188,2.3203,827200.0],["1998-02-27",2.3281,2.4062,2.3281,2.3906,99200.0],["1998-03-02",2.4062,2.4062,2.2969,2.3281,506400.0],["1998-03-03",2.3281,2.3828,2.3281,2.3828,337600.0],["1998-03-04",2.3906,2.3906,2.3594,2.375,128000.0],["1998-03-05",2.3594,2.5469,2.3594,2.5312,628000.0],["1998-03-06",2.4844,3.0938,2.4844,3.0625,2423200.0],["1998-03-09",2.9062,2.9219,2.6875,2.75,1398400.0],["1998-03-10",2.75,2.75,2.625,2.6992,547200.0],["1998-03-11",2.6562,2.8594,2.6562,2.8125,532800.0],["1998-03-12",2.7812,2.8281,2.7031,2.75,115200.0],["1998-03-13",2.7656,2.8125,2.75,2.7969,336800.0],["1998-03-16",2.8281,2.8906,2.75,2.875,205600.0],["1998-03-17",2.875,2.875,2.7812,2.875,157600.0],["1998-03-18",2.7812,2.8438,2.4844,2.5,673600.0],["1998-03-19",2.4844,2.5156,2.4062,2.4062,68800.0],["1998-03-20",2.5,2.5156,2.3281,2.3281,184000.0],["1998-03-23",2.3125,2.3594,2.3125,2.3125,121600.0],["1998-03-24",2.3594,2.3594,2.25,2.25,175200.0],["1998-03-25",2.3438,2.3438,2.2344,2.2344,128800.0],["1998-03-26",2.2188,2.2812,2.1094,2.1875,161600.0],["1998-03-27",2.1875,2.1875,2.0312,2.0781,164000.0],["1998-03-30",2.0312,2.125,2.0312,2.0781,14400.0],["1998-03-31",2.1406,2.3438,2.1406,2.3438,488800.0],["1998-04-01",2.2656,2.2812,2.2031,2.25,223200.0],["1998-04-02",2.2031,2.3125,2.2031,2.2656,284000.0],["1998-04-03",2.25,2.2656,2.2344,2.2578,207200.0],["1998-04-06",2.25,2.2656,2.1719,2.1875,79200.0],["1998-04-07",2.1875,2.1875,2.0938,2.1289,93600.0],["1998-04-08",2.0938,2.1406,2.0625,2.1406,89600.0],["1998-04-09",2.1484,2.1719,2.1406,2.1562,61600.0],["1998-04-13",2.1797,2.2031,2.125,2.125,391200.0],["1998-04-14",2.0938,2.2031,2.0938,2.1797,109600.0],["1998-04-15",2.1406,2.1797,2.1406,2.1406,48000.0],["1998-04-16",2.2188,2.2188,2.1406,2.1484,48800.0],["1998-04-17",2.1445,2.1875,2.0625,2.1172,333600.0],["1998-04-20",2.1562,2.2188,2.1484,2.1875,396800.0],["1998-04-21",2.1562,2.2188,2.125,2.125,974400.0],["1998-04-22",2.125,2.125,1.9688,2.0312,564800.0],["1998-04-23",2.0312,2.0938,2.0,2.0312,172000.0],["1998-04-24",2.0625,2.0938,2.0469,2.0859,43200.0],["1998-04-27",1.9844,2.0312,1.9844,2.0156,36800.0],["1998-04-28",2.0,2.0625,2.0,2.0625,24000.0],["1998-04-29",2.0469,2.0938,1.9844,1.9844,23200.0],["1998-04-30",2.0,2.0781,1.9688,2.0469,128800.0],["1998-05-01",2.0781,2.1562,2.0781,2.125,109600.0],["1998-05-04",2.0781,2.1875,2.0781,2.1719,148000.0],["1998-05-05",2.1875,2.1875,2.1094,2.1406,244800.0],["1998-05-06",2.3125,2.3438,2.0312,2.0547,292800.0],["1998-05-07",2.0312,2.043,2.0,2.0156,42400.0],["1998-05-08",2.0,2.0312,2.0,2.0312,42400.0],["1998-05-11",2.0,2.0078,1.875,1.8984,1160800.0],["1998-05-12",1.9375,1.9375,1.8438,1.8594,184000.0],["1998-05-13",1.8594,1.9219,1.8438,1.9219,203200.0],["1998-05-14",1.8906,2.0156,1.8906,2.0156,299200.0],["1998-05-15",2.0469,2.1562,2.0,2.1406,157600.0],["1998-05-18",2.0938,2.1094,1.9688,2.0,294400.0],["1998-05-19",2.0625,2.0625,2.0,2.0469,31200.0],["1998-05-20",2.0312,2.1562,2.0312,2.1094,108000.0],["1998-05-21",2.1562,2.1562,2.0938,2.1406,90400.0],["1998-05-22",2.1562,2.1719,2.0469,2.1719,132800.0],["1998-05-26",2.1406,2.1406,2.1094,2.1094,10400.0],["1998-05-27",2.0312,2.0332,2.0,2.0156,65600.0],["1998-05-28",1.9688,2.0312,1.9688,2.0,40000.0],["1998-05-29",2.0156,2.0625,2.0078,2.0469,48800.0],["1998-06-01",2.0469,2.1562,2.0469,2.0469,222400.0],["1998-06-02",2.0625,2.0625,1.9727,1.9727,68800.0],["1998-06-03",1.9688,1.9688,1.9375,1.9375,45600.0],["1998-06-04",1.8984,1.9414,1.8125,1.9219,322400.0],["1998-06-05",1.9375,2.1641,1.9375,2.1562,581600.0],["1998-06-08",2.1094,2.125,2.0,2.125,287200.0],["1998-06-09",2.0391,2.125,2.0391,2.0703,48000.0],["1998-06-10",2.0625,2.0938,2.0625,2.0625,50400.0],["1998-06-11",2.0781,2.0859,2.0312,2.0391,59200.0],["1998-06-12",2.043,2.1016,2.0312,2.1016,28800.0],["1998-06-15",2.0,2.0938,1.9688,1.9844,65600.0],["1998-06-16",1.9844,2.1562,1.9688,2.1172,170400.0],["1998-06-17",2.1562,2.2188,2.125,2.1562,212000.0],["1998-06-18",2.125,2.125,2.0781,2.0781,28000.0],["1998-06-19",2.0625,2.1406,2.0625,2.1406,40000.0],["1998-06-22",2.1562,2.1875,2.1562,2.1875,12800.0],["1998-06-23",2.1406,2.2031,2.1406,2.1875,64000.0],["1998-06-24",2.1094,2.1875,2.1094,2.1875,28800.0],["1998-06-25",2.1836,2.2188,2.1562,2.1562,36800.0],["1998-06-26",2.1562,2.1562,2.1562,2.1562,0.0],["1998-06-29",2.125,2.2344,2.125,2.2344,3200.0],["1998-06-30",2.1406,2.2969,2.125,2.2812,408000.0],["1998-07-01",2.1875,2.3281,2.1875,2.2969,173600.0],["1998-07-02",2.3438,2.3438,2.3125,2.3281,36800.0],["1998-07-06",2.2188,2.3438,2.2188,2.2812,124800.0],["1998-07-07",2.2812,2.4375,2.2812,2.3828,480800.0],["1998-07-08",2.4375,2.4375,2.3438,2.4375,271200.0],["1998-07-09",2.3906,2.4844,2.3906,2.4453,14400.0],["1998-07-10",2.4375,2.4453,2.4375,2.4375,53600.0],["1998-07-13",2.4375,2.4375,2.4219,2.4375,166400.0],["1998-07-14",2.4609,2.4609,2.4219,2.4531,77600.0],["1998-07-15",2.4219,2.4219,2.3594,2.4219,134400.0],["1998-07-16",2.3438,2.4375,2.3438,2.375,493600.0],["1998-07-17",2.5,2.5,2.375,2.3906,209600.0],["1998-07-20",2.2969,2.3438,2.2188,2.3281,298400.0],["1998-07-21",2.3125,2.3438,2.2188,2.2578,496800.0],["1998-07-22",2.1875,2.2969,2.0781,2.0781,241600.0],["1998-07-23",2.0625,2.0938,2.0625,2.0625,81600.0],["1998-07-24",2.0469,2.0469,2.0156,2.0156,4000.0],["1998-07-27",2.125,2.125,1.9688,2.0312,108000.0],["1998-07-28",1.9688,2.0312,1.9688,1.9766,13600.0],["1998-07-29",1.9531,2.0312,1.9531,1.9688,34400.0],["1998-07-30",2.0312,2.2188,2.0312,2.1875,536800.0],["1998-07-31",2.1875,2.2188,2.0625,2.0938,151200.0],["1998-08-03",2.0859,2.125,2.0469,2.125,221600.0],["1998-08-04",2.0781,2.0781,2.0,2.0,417600.0],["1998-08-05",1.9844,2.0156,1.9688,1.9688,209600.0],["1998-08-06",1.9531,1.9844,1.9531,1.9688,210400.0],["1998-08-07",1.9688,2.1055,1.9688,2.0,104000.0],["1998-08-10",2.0,2.0,2.0,2.0,800.0],["1998-08-11",1.9375,1.9375,1.7188,1.8672,371200.0],["1998-08-12",1.875,2.0312,1.875,1.9922,708800.0],["1998-08-13",1.875,2.0625,1.875,2.0625,382400.0],["1998-08-14",2.0234,2.0469,2.0234,2.0391,192800.0],["1998-08-17",1.9844,2.0469,1.9844,2.0156,12000.0],["1998-08-18",2.0156,2.0469,1.9844,2.0156,51200.0],["1998-08-19",2.0469,2.0469,1.9844,1.9844,4000.0],["1998-08-20",2.0469,2.0469,1.9766,1.9766,44800.0],["1998-08-21",1.9453,1.9609,1.875,1.875,62400.0],["1998-08-24",1.9375,1.9375,1.9375,1.9375,800.0],["1998-08-25",1.9219,1.9219,1.8594,1.8594,29600.0],["1998-08-26",1.8125,1.8359,1.8125,1.8359,24800.0],["1998-08-27",1.7969,1.875,1.7656,1.7773,35200.0],["1998-08-28",1.7812,1.7891,1.7344,1.7812,159200.0],["1998-08-31",1.7812,1.8125,1.7812,1.8047,88800.0],["1998-09-01",1.9062,1.9922,1.6875,1.6875,217600.0],["1998-09-02",1.7344,1.8125,1.7188,1.7344,159200.0],["1998-09-03",1.6875,1.75,1.6719,1.7188,460800.0],["1998-09-04",1.7188,1.8125,1.5938,1.5938,561600.0],["1998-09-08",1.6875,1.75,1.625,1.7188,151200.0],["1998-09-09",1.7109,1.7109,1.7109,1.7109,13600.0],["1998-09-10",1.625,1.6836,1.625,1.6797,92800.0],["1998-09-11",1.625,1.7344,1.625,1.7344,48000.0],["1998-09-14",1.75,1.75,1.6953,1.7188,75200.0],["1998-09-15",1.625,1.75,1.625,1.75,95200.0],["1998-09-16",1.75,1.8125,1.6484,1.75,250400.0],["1998-09-17",1.625,1.7188,1.5625,1.7188,142400.0],["1998-09-18",1.7812,1.8125,1.7344,1.8047,73600.0],["1998-09-21",1.8125,1.8203,1.75,1.7617,115200.0],["1998-09-22",1.7812,1.7969,1.7812,1.7969,51200.0],["1998-09-23",1.8438,1.875,1.8398,1.875,32800.0],["1998-09-24",1.875,1.875,1.7812,1.7969,44000.0],["1998-09-25",1.8047,1.8281,1.7031,1.75,178400.0],["1998-09-28",1.7812,1.7812,1.7344,1.7344,13600.0],["1998-09-29",1.7344,1.7344,1.7344,1.7344,0.0],["1998-09-30",1.7109,1.8438,1.7109,1.75,58400.0],["1998-10-01",1.75,1.75,1.6562,1.6562,127200.0],["1998-10-02",1.7031,1.8125,1.6875,1.6875,584000.0],["1998-10-05",1.6562,1.6562,1.6562,1.6562,17600.0],["1998-10-06",1.6562,1.75,1.6562,1.6562,8000.0],["1998-10-07",1.7031,1.7031,1.625,1.7031,29600.0],["1998-10-08",1.625,1.625,1.5312,1.625,40800.0],["1998-10-09",1.5781,1.5781,1.4375,1.5078,593600.0],["1998-10-12",1.5938,1.625,1.4375,1.5938,18400.0],["1998-10-13",1.5,1.5312,1.375,1.375,212000.0],["1998-10-14",1.4844,1.4844,1.4453,1.4727,28000.0],["1998-10-15",1.4453,1.5,1.4219,1.4531,314400.0],["1998-10-16",1.4062,1.4453,1.375,1.4453,371200.0],["1998-10-19",1.3906,1.4609,1.3906,1.4414,112800.0],["1998-10-20",1.4531,1.4688,1.4375,1.4453,2280000.0],["1998-10-21",1.4062,1.4688,1.4062,1.4531,750400.0],["1998-10-22",1.4375,1.4688,1.4062,1.4375,661600.0],["1998-10-23",1.4219,1.4375,1.4062,1.4375,49600.0],["1998-10-26",1.4375,1.4688,1.4062,1.4688,150400.0],["1998-10-27",1.4453,1.4531,1.4219,1.4453,1563200.0],["1998-10-28",1.4688,1.5,1.4688,1.5,6400.0],["1998-10-29",1.4688,1.6406,1.4688,1.6406,192800.0],["1998-10-30",1.6562,1.75,1.625,1.6406,194400.0],["1998-11-02",1.625,1.7031,1.5938,1.7031,297600.0],["1998-11-03",1.625,1.8359,1.625,1.8359,295200.0],["1998-11-04",1.9062,2.0,1.7031,1.7969,687200.0],["1998-11-05",1.7031,1.8594,1.7031,1.8281,403200.0],["1998-11-06",1.8125,1.8594,1.75,1.8281,406400.0],["1998-11-09",1.8438,1.8438,1.75,1.7656,30400.0],["1998-11-10",1.75,1.7734,1.75,1.75,320800.0],["1998-11-11",1.75,1.75,1.75,1.75,0.0],["1998-11-12",1.75,1.75,1.5938,1.6406,204000.0],["1998-11-13",1.6641,1.7188,1.6094,1.7188,38400.0],["1998-11-16",1.625,1.6562,1.625,1.6562,30400.0],["1998-11-17",1.625,1.6562,1.6172,1.625,238400.0],["1998-11-18",1.6172,1.6328,1.4453,1.5,884800.0],["1998-11-19",1.5781,1.6875,1.4688,1.5625,725600.0],["1998-11-20",1.5938,1.6719,1.5938,1.6484,3312000.0],["1998-11-23",1.6719,1.8672,1.6562,1.8203,4076800.0],["1998-11-24",1.875,1.875,1.7656,1.7812,1485600.0],["1998-11-25",1.7812,1.7969,1.7188,1.7656,242400.0],["1998-11-27",1.7656,1.7656,1.7031,1.7656,1186400.0],["1998-11-30",1.7656,1.7812,1.7344,1.7656,846400.0],["1998-12-01",1.75,1.875,1.7188,1.8438,658400.0],["1998-12-02",2.0,2.1875,1.9844,2.0,1538400.0],["1998-12-03",2.0625,2.0703,2.0,2.0312,510400.0],["1998-12-04",2.0625,2.0625,1.8438,2.0156,2588800.0],["1998-12-07",1.9531,2.0,1.9062,1.9062,163200.0],["1998-12-08",1.9688,2.0,1.9062,2.0,67200.0],["1998-12-09",2.0,2.0156,1.9453,1.9766,54400.0],["1998-12-10",1.9766,1.9766,1.8281,1.8281,280000.0],["1998-12-11",1.875,1.8906,1.8438,1.8906,40800.0],["1998-12-14",1.875,1.8828,1.8125,1.8125,92800.0],["1998-12-15",1.8594,1.9062,1.8438,1.9062,1525600.0],["1998-12-16",1.9062,1.9062,1.8594,1.875,2289600.0],["1998-12-17",1.9062,1.9062,1.8438,1.875,639200.0],["1998-12-18",1.8906,1.9062,1.8594,1.9062,269600.0],["1998-12-21",1.9375,1.9375,1.8594,1.8906,168000.0],["1998-12-22",1.9062,1.9062,1.8594,1.9062,173600.0],["1998-12-23",1.8438,1.9844,1.8438,1.9688,146400.0],["1998-12-24",1.9688,2.0,1.8438,2.0,166400.0],["1998-12-28",1.9688,2.0078,1.9375,1.9961,56800.0],["1998-12-29",1.9375,2.0156,1.9375,2.0156,63200.0],["1998-12-30",2.0156,2.0156,1.9375,1.9844,192800.0],["1998-12-31",1.9844,2.1875,1.9375,2.1094,530400.0],["1999-01-04",2.0625,2.1797,2.0,2.0,348800.0],["1999-01-05",1.9922,2.0938,1.9922,2.0938,287200.0],["1999-01-06",2.0781,2.1094,2.0391,2.0391,1413600.0],["1999-01-07",2.0156,2.0625,2.0156,2.0469,856000.0],["1999-01-08",2.1875,2.25,2.125,2.1562,1692800.0],["1999-01-11",2.1562,2.1719,2.0938,2.0938,377600.0],["1999-01-12",2.0938,2.1875,2.0938,2.1406,403200.0],["1999-01-13",2.0625,2.1875,2.0469,2.1484,339200.0],["1999-01-14",2.1328,2.1328,2.1094,2.1094,48800.0],["1999-01-15",2.1875,2.1875,2.125,2.1719,56800.0],["1999-01-19",2.1875,2.1875,2.0938,2.0938,146400.0],["1999-01-20",2.0938,2.1562,2.0938,2.0938,691200.0],["1999-01-21",2.0938,2.1406,2.0312,2.0312,740000.0],["1999-01-22",2.0,2.125,2.0,2.0469,122400.0],["1999-01-25",2.0938,2.0938,2.0391,2.0859,74400.0],["1999-01-26",2.0469,2.0625,2.0469,2.0625,54400.0],["1999-01-27",2.0469,2.125,2.0,2.0156,655200.0],["1999-01-28",2.0156,2.0156,2.0156,2.0156,60800.0],["1999-01-29",2.0156,2.0781,2.0,2.0391,248000.0],["1999-02-01",2.0312,2.0938,2.0312,2.0547,169600.0],["1999-02-02",2.0312,2.0469,1.9844,2.0,629600.0],["1999-02-03",1.9688,1.9844,1.9688,1.9766,277600.0],["1999-02-04",1.9688,2.0,1.9375,1.9375,445600.0],["1999-02-05",1.9375,1.9375,1.9062,1.9141,210400.0],["1999-02-08",1.9141,1.9219,1.7969,1.8125,162400.0],["1999-02-09",1.8438,1.8438,1.7812,1.7812,138400.0],["1999-02-10",1.7656,1.7734,1.7656,1.7734,5600.0],["1999-02-11",1.7812,1.8125,1.7812,1.7969,104800.0],["1999-02-12",1.7969,1.7969,1.7344,1.7344,128800.0],["1999-02-16",1.7344,1.8125,1.7188,1.7422,324800.0],["1999-02-17",1.75,1.7656,1.7188,1.7422,133600.0],["1999-02-18",1.7344,1.7344,1.7266,1.7344,308000.0],["1999-02-19",1.75,1.75,1.7188,1.7188,320000.0],["1999-02-22",1.7344,1.7656,1.7031,1.7344,718400.0],["1999-02-23",1.7188,1.75,1.6875,1.6875,130400.0],["1999-02-24",1.6953,1.7188,1.5938,1.5938,1850400.0],["1999-02-25",1.6406,1.6406,1.6172,1.6328,184800.0],["1999-02-26",1.6719,1.6719,1.5312,1.5312,404800.0],["1999-03-01",1.5156,1.5781,1.5156,1.5469,620000.0],["1999-03-02",1.5156,1.625,1.5156,1.6172,760000.0],["1999-03-03",1.625,1.8438,1.625,1.7969,3751200.0],["1999-03-04",1.8125,1.8125,1.7188,1.7969,248800.0],["1999-03-05",1.7812,1.8125,1.7656,1.7812,52000.0],["1999-03-08",1.7812,1.7812,1.6875,1.6875,3168000.0],["1999-03-09",1.7188,1.75,1.7188,1.7188,191200.0],["1999-03-10",1.75,1.75,1.7188,1.7188,108800.0],["1999-03-11",1.7656,1.7656,1.7188,1.7188,15200.0],["1999-03-12",1.75,1.75,1.625,1.6406,664000.0],["1999-03-15",1.6406,1.6562,1.5781,1.5938,5022400.0],["1999-03-16",1.6094,1.7812,1.6016,1.75,936000.0],["1999-03-17",1.75,1.8438,1.7188,1.7812,553600.0],["1999-03-18",1.7812,1.8125,1.7188,1.7578,593600.0],["1999-03-19",1.8125,1.8125,1.6719,1.6875,1312000.0],["1999-03-22",1.7578,1.7578,1.7188,1.7188,123200.0],["1999-03-23",1.75,1.75,1.6875,1.6875,182400.0],["1999-03-24",1.6953,1.6953,1.625,1.6875,364800.0],["1999-03-25",1.7031,1.75,1.6875,1.75,1079200.0],["1999-03-26",1.7344,1.75,1.7031,1.75,105600.0],["1999-03-29",1.7812,1.8438,1.7188,1.7812,109600.0],["1999-03-30",1.7812,1.7969,1.7812,1.7891,87200.0],["1999-03-31",1.7969,1.8125,1.7188,1.7578,438400.0],["1999-04-01",1.7578,1.7578,1.6875,1.75,339200.0],["1999-04-05",1.75,1.7812,1.7031,1.7031,77600.0],["1999-04-06",1.7656,1.8438,1.7344,1.8438,428000.0],["1999-04-07",1.7812,1.8438,1.7812,1.7969,649600.0],["1999-04-08",1.7969,1.9688,1.7812,1.875,1192000.0],["1999-04-09",1.9375,2.3125,1.9375,2.25,6310400.0],["1999-04-12",2.25,2.6484,2.1875,2.5,7192800.0],["1999-04-13",2.625,2.6875,2.4375,2.6406,2480000.0],["1999-04-14",2.625,2.625,2.5625,2.5938,526400.0],["1999-04-15",2.5781,2.625,2.4531,2.4688,2292800.0],["1999-04-16",2.4844,2.4844,2.2188,2.2188,3438400.0],["1999-04-19",2.25,2.2812,2.2188,2.2539,344000.0],["1999-04-20",2.2812,2.2812,2.1641,2.2188,1911200.0],["1999-04-21",2.2656,2.3281,2.1875,2.3125,467200.0],["1999-04-22",2.3438,2.4062,2.2812,2.3594,1360800.0],["1999-04-23",2.4062,2.4062,2.3438,2.3906,87200.0],["1999-04-26",2.375,2.4297,2.3438,2.4297,885600.0],["1999-04-27",2.4375,2.4688,2.4062,2.4219,260000.0],["1999-04-28",2.4531,2.4609,2.375,2.4375,172000.0],["1999-04-29",2.3906,2.5,2.3906,2.4375,2189600.0],["1999-04-30",2.4375,2.4844,2.4062,2.4219,1029600.0],["1999-05-03",2.4844,2.6562,2.4375,2.625,1883200.0],["1999-05-04",2.75,2.875,2.7109,2.7109,895200.0],["1999-05-05",2.7109,2.7344,2.5938,2.5938,610400.0],["1999-05-06",2.5781,2.6406,2.5625,2.5625,197600.0],["1999-05-07",2.5781,2.625,2.5312,2.6094,407200.0],["1999-05-10",2.6094,2.75,2.5938,2.6484,451200.0],["1999-05-11",2.6562,2.7344,2.6562,2.7188,1358400.0],["1999-05-12",2.7188,2.75,2.6875,2.6953,119200.0],["1999-05-13",2.75,3.125,2.75,2.9844,2687200.0],["1999-05-14",2.8125,3.125,2.8125,3.0938,2411200.0],["1999-05-17",3.0625,3.3125,3.0,3.3125,1407200.0],["1999-05-18",3.4062,3.4219,3.3203,3.3203,2784800.0],["1999-05-19",3.3594,3.3594,3.1875,3.2031,2757600.0],["1999-05-20",3.2969,3.375,3.25,3.2812,1566400.0],["1999-05-21",3.2812,3.2969,2.9844,3.0469,550400.0],["1999-05-24",3.0,3.1406,3.0,3.1094,2956000.0],["1999-05-25",3.1094,3.1562,3.0938,3.1406,953600.0],["1999-05-26",3.125,3.1406,3.0625,3.1016,820000.0],["1999-05-27",3.0547,3.0547,3.0,3.0156,604000.0],["1999-05-28",2.9531,3.0312,2.9531,2.9688,111200.0],["1999-06-01",3.0,3.0,2.8438,2.9219,1148000.0],["1999-06-02",2.9219,2.9219,2.75,2.9219,732000.0],["1999-06-03",2.9219,2.9219,2.8203,2.8203,724800.0],["1999-06-04",2.8125,2.875,2.7812,2.8281,390400.0],["1999-06-07",2.7812,2.8594,2.7812,2.8438,30400.0],["1999-06-08",2.8672,2.8906,2.8438,2.8672,557600.0],["1999-06-09",2.8828,3.125,2.8828,3.0781,146400.0],["1999-06-10",3.0781,3.0781,3.0312,3.0781,64800.0],["1999-06-11",3.0,3.0391,2.875,2.875,78400.0],["1999-06-14",3.0,3.0,2.875,2.8828,305600.0],["1999-06-15",2.8984,2.8984,2.875,2.8906,59200.0],["1999-06-16",2.9062,2.9062,2.8906,2.8984,17600.0],["1999-06-17",2.8906,2.8906,2.8594,2.8906,356000.0],["1999-06-18",2.9375,2.9375,2.8438,2.8438,154400.0],["1999-06-21",2.9219,2.9219,2.875,2.8906,275200.0],["1999-06-22",2.8438,2.9141,2.8438,2.8672,111200.0],["1999-06-23",2.875,2.875,2.8281,2.875,63200.0],["1999-06-24",2.8906,3.0,2.8516,3.0,803200.0],["1999-06-25",3.0,3.0781,3.0,3.0703,55200.0],["1999-06-28",3.125,3.25,3.0625,3.125,862400.0],["1999-06-29",3.1562,3.1562,3.0938,3.125,244800.0],["1999-06-30",3.1406,3.1406,3.0938,3.1406,667200.0],["1999-07-01",3.1406,3.25,3.125,3.1875,1700800.0],["1999-07-02",3.2188,3.3438,3.125,3.2031,429600.0],["1999-07-06",3.2812,3.4609,3.1875,3.4609,321600.0],["1999-07-07",3.4609,3.5703,3.4258,3.5156,587200.0],["1999-07-08",3.5312,3.5781,3.5,3.5781,920800.0],["1999-07-09",3.5938,3.5938,3.4844,3.4922,416000.0],["1999-07-12",3.5,3.5,3.3906,3.5,91200.0],["1999-07-13",3.4375,3.5156,3.4219,3.5,768000.0],["1999-07-14",3.5,3.5156,3.4688,3.5156,516000.0],["1999-07-15",3.5156,3.5156,3.4922,3.5156,994400.0],["1999-07-16",3.4688,3.5156,3.4688,3.4688,88800.0],["1999-07-19",3.4922,3.5,3.4375,3.4688,240800.0],["1999-07-20",3.4688,3.5312,3.3594,3.4844,478400.0],["1999-07-21",3.5078,3.5156,3.4922,3.4922,15200.0],["1999-07-22",3.4688,3.5078,3.4688,3.5,876800.0],["1999-07-23",3.4688,3.4844,3.4688,3.4844,32800.0],["1999-07-26",3.5,3.5,3.3594,3.4062,4728000.0],["1999-07-27",3.375,3.4062,3.2812,3.2812,210400.0],["1999-07-28",3.25,3.2969,2.875,3.0469,1260800.0],["1999-07-29",2.9766,3.0469,2.9688,3.0,363200.0],["1999-07-30",3.0469,3.1875,3.0156,3.1562,355200.0],["1999-08-02",3.1719,3.3047,3.125,3.2812,64000.0],["1999-08-03",3.2695,3.3047,3.1875,3.2188,868000.0],["1999-08-04",3.25,3.25,3.0312,3.0469,456000.0],["1999-08-05",3.0312,3.0781,3.0,3.0625,1687200.0],["1999-08-06",3.0625,3.0781,3.0312,3.0781,1382400.0],["1999-08-09",3.0625,3.125,3.0391,3.0703,1141600.0],["1999-08-10",3.0469,3.0469,2.7969,2.8594,880000.0],["1999-08-11",2.8594,2.9727,2.7812,2.9219,2251200.0],["1999-08-12",2.9375,3.0547,2.9297,2.9688,128000.0],["1999-08-13",2.9688,3.0938,2.9688,3.0938,162400.0],["1999-08-16",3.0938,3.0938,2.9219,2.9844,1466400.0],["1999-08-17",2.9375,2.9844,2.9375,2.9844,739200.0],["1999-08-18",2.9688,2.9844,2.9609,2.9688,177600.0],["1999-08-19",3.0469,3.2891,3.0,3.2812,2803200.0],["1999-08-20",3.2578,3.6875,3.25,3.5625,2619200.0],["1999-08-23",3.5469,3.7031,3.5,3.6406,2149600.0],["1999-08-24",3.6406,3.6406,3.5781,3.6094,3360800.0],["1999-08-25",3.7109,3.7148,3.4531,3.5156,588800.0],["1999-08-26",3.5469,3.5469,3.4688,3.4922,298400.0],["1999-08-27",3.5,3.5,3.4375,3.4844,396800.0],["1999-08-30",3.4844,3.6562,3.4844,3.5859,680800.0],["1999-08-31",3.5625,3.6094,3.5312,3.5703,148000.0],["1999-09-01",3.5703,3.625,3.5625,3.6094,184000.0],["1999-09-02",3.5703,3.75,3.5703,3.6875,175200.0],["1999-09-03",3.6953,3.7656,3.6875,3.75,436000.0],["1999-09-07",3.75,3.8828,3.75,3.7812,932000.0],["1999-09-08",3.7578,3.7656,3.625,3.625,232000.0],["1999-09-09",3.6797,3.6797,3.5625,3.6094,44000.0],["1999-09-10",3.6328,3.6562,3.625,3.625,184000.0],["1999-09-13",3.5938,3.5938,3.5156,3.5469,864000.0],["1999-09-14",3.457,3.4688,3.3281,3.3906,117600.0],["1999-09-15",3.4453,3.4531,3.3281,3.3359,214400.0],["1999-09-16",3.3281,3.3359,3.2031,3.2305,152800.0],["1999-09-17",3.2109,3.2812,3.1797,3.1875,66400.0],["1999-09-20",3.2812,3.2812,3.2422,3.2812,7200.0],["1999-09-21",3.2812,3.2812,3.1562,3.1875,419200.0],["1999-09-22",3.1562,3.1719,2.4219,2.4219,6052800.0],["1999-09-23",2.5,2.75,2.4219,2.6328,4359200.0],["1999-09-24",2.5938,2.7188,2.5938,2.6641,296000.0],["1999-09-27",2.6719,2.7344,2.6719,2.7031,224000.0],["1999-09-28",2.7031,2.7266,2.6484,2.7266,285600.0],["1999-09-29",2.75,2.7656,2.6719,2.75,589600.0],["1999-09-30",2.75,2.8125,2.75,2.7656,444000.0],["1999-10-01",2.7891,2.7891,2.7344,2.7656,545600.0],["1999-10-04",2.7734,2.7734,2.6562,2.7188,529600.0],["1999-10-05",2.7266,2.9922,2.7266,2.9688,844800.0],["1999-10-06",2.957,2.957,2.875,2.9375,59200.0],["1999-10-07",2.9375,2.9375,2.625,2.6562,1900800.0],["1999-10-08",2.6562,2.7109,2.6328,2.6797,148800.0],["1999-10-11",2.6719,2.7109,2.6562,2.7109,138400.0],["1999-10-12",2.6836,2.6953,2.6797,2.6875,484000.0],["1999-10-13",2.6562,2.6875,2.4062,2.4688,1154400.0],["1999-10-14",2.4453,2.5781,2.4453,2.5781,304000.0],["1999-10-15",2.5391,2.5469,2.4844,2.4844,375200.0],["1999-10-18",2.5234,2.5312,2.1562,2.1719,736800.0],["1999-10-19",2.1875,2.2188,2.0625,2.0625,1235200.0],["1999-10-20",2.0938,2.1406,2.0625,2.1328,177600.0],["1999-10-21",2.1328,2.1406,2.0391,2.0625,1306400.0],["1999-10-22",2.0586,2.0938,2.0156,2.0625,2804000.0],["1999-10-25",2.0508,2.1719,2.0312,2.1562,1232000.0],["1999-10-26",2.1797,2.4141,2.1797,2.3359,1276000.0],["1999-10-27",2.3633,2.4844,2.3633,2.4844,226400.0],["1999-10-28",2.5,2.5156,2.4375,2.4922,89600.0],["1999-10-29",2.5,2.7812,2.4844,2.75,644800.0],["1999-11-01",2.75,2.8516,2.75,2.8203,396000.0],["1999-11-02",2.7969,2.875,2.75,2.875,136800.0],["1999-11-03",2.8594,2.9297,2.7344,2.7344,116800.0],["1999-11-04",2.75,2.75,2.6953,2.7109,56800.0],["1999-11-05",2.707,2.7812,2.7031,2.7109,59200.0],["1999-11-08",2.7266,2.7344,2.7031,2.7344,39200.0],["1999-11-09",2.7344,2.7344,2.5156,2.5625,383200.0],["1999-11-10",2.5859,2.6719,2.5625,2.6406,1205600.0],["1999-11-11",2.6367,2.7031,2.6328,2.6875,180800.0],["1999-11-12",2.7031,2.7188,2.5938,2.6406,130400.0],["1999-11-15",2.625,2.6719,2.625,2.6562,55200.0],["1999-11-16",2.6875,2.6875,2.625,2.6641,150400.0],["1999-11-17",2.6953,2.6953,2.6641,2.6953,699200.0],["1999-11-18",2.7578,2.8594,2.75,2.75,292000.0],["1999-11-19",2.7578,2.8438,2.7578,2.8438,471200.0],["1999-11-22",2.8203,2.8438,2.6172,2.6172,308000.0],["1999-11-23",2.6406,2.6406,2.5469,2.5859,370400.0],["1999-11-24",2.5938,2.5938,2.3984,2.5078,471200.0],["1999-11-26",2.5,2.5625,2.5,2.5,192000.0],["1999-11-29",2.5312,2.5938,2.5156,2.5781,869600.0],["1999-11-30",2.5781,2.5859,2.4531,2.4688,91200.0],["1999-12-01",2.5391,2.5625,2.5195,2.5312,138400.0],["1999-12-02",2.5469,2.5625,2.5,2.5,367200.0],["1999-12-03",2.4922,2.6562,2.4922,2.6406,1943200.0],["1999-12-06",2.6719,2.9297,2.668,2.9062,954400.0],["1999-12-07",2.9062,3.0469,2.8906,3.0312,1036000.0],["1999-12-08",3.0469,3.1016,3.0156,3.1016,158400.0],["1999-12-09",3.0938,3.1016,2.8125,2.8281,144800.0],["1999-12-10",2.8594,2.9141,2.7656,2.7734,44800.0],["1999-12-13",2.7578,3.0938,2.7578,3.0312,774400.0],["1999-12-14",2.8906,2.9062,2.6562,2.6562,730400.0],["1999-12-15",2.6797,2.7188,2.5938,2.6641,168000.0],["1999-12-16",2.6797,2.6797,2.625,2.6328,56800.0],["1999-12-17",2.6875,2.7344,2.5,2.5625,336800.0],["1999-12-20",2.5703,2.5938,2.375,2.5625,1257600.0],["1999-12-21",2.5586,2.8438,2.5586,2.7969,663200.0],["1999-12-22",2.8203,3.0625,2.8203,3.0391,680000.0],["1999-12-23",3.0078,3.0781,2.9531,3.0156,96000.0],["1999-12-27",3.0469,3.1406,3.0391,3.1406,142400.0],["1999-12-28",3.1406,3.4453,3.1406,3.375,305600.0],["1999-12-29",3.2656,3.4219,3.25,3.3301,203200.0],["1999-12-30",3.3984,3.5625,3.3984,3.5,257600.0],["1999-12-31",3.5,3.7031,3.5,3.6406,302400.0],["2000-01-03",3.625,3.6797,3.4062,3.4375,2156000.0],["2000-01-04",3.3906,3.4375,3.25,3.25,400800.0],["2000-01-05",3.2188,3.2344,2.7969,2.9219,596800.0],["2000-01-06",2.5,2.5469,1.75,1.7969,20309600.0],["2000-01-07",1.8359,1.8438,1.6094,1.6406,8713600.0],["2000-01-10",1.6406,1.75,1.6094,1.6797,4564800.0],["2000-01-11",1.6875,1.6875,1.6016,1.6094,2564800.0],["2000-01-12",1.6406,1.7109,1.6172,1.6562,1555200.0],["2000-01-13",1.6875,1.7031,1.6641,1.7031,1095200.0],["2000-01-14",1.7344,1.8438,1.7031,1.8066,1364800.0],["2000-01-18",1.7578,1.7969,1.6953,1.7344,1276800.0],["2000-01-19",1.7188,1.7656,1.7188,1.7656,2314400.0],["2000-01-20",1.7656,1.7812,1.75,1.7656,3140800.0],["2000-01-21",1.7812,1.7812,1.7578,1.7734,276000.0],["2000-01-24",1.7734,1.8125,1.7031,1.7109,3117600.0],["2000-01-25",1.7188,1.75,1.7031,1.7031,195200.0],["2000-01-26",1.7188,1.7344,1.7031,1.7031,176800.0],["2000-01-27",1.7109,1.7266,1.7031,1.7109,537600.0],["2000-01-28",1.7344,1.7344,1.6562,1.6797,415200.0],["2000-01-31",1.6875,1.6875,1.6562,1.6875,328000.0],["2000-02-01",1.6719,1.75,1.6562,1.7422,2658400.0],["2000-02-02",1.7344,1.7422,1.7031,1.7109,1408800.0],["2000-02-03",1.7578,1.8047,1.7344,1.75,896000.0],["2000-02-04",1.7734,1.7969,1.7344,1.7344,340800.0],["2000-02-07",1.7578,1.8047,1.75,1.8047,905600.0],["2000-02-08",1.8125,1.8594,1.7734,1.8438,480800.0],["2000-02-09",1.8477,1.8516,1.8125,1.8125,1663200.0],["2000-02-10",1.8281,1.8281,1.7969,1.7969,716000.0],["2000-02-11",1.7969,1.7969,1.7344,1.75,157600.0],["2000-02-14",1.7344,1.7344,1.6797,1.6875,1250400.0],["2000-02-15",1.7188,1.7188,1.6562,1.6797,546400.0],["2000-02-16",1.6562,1.6641,1.5781,1.5781,319200.0],["2000-02-17",1.5703,1.625,1.4844,1.5078,632800.0],["2000-02-18",1.5078,1.5078,1.4609,1.4844,1160000.0],["2000-02-22",1.4844,1.4844,1.4609,1.4844,347200.0],["2000-02-23",1.4414,1.5,1.4414,1.4688,160000.0],["2000-02-24",1.4727,1.4766,1.4531,1.4688,181600.0],["2000-02-25",1.4531,1.4688,1.4531,1.4688,171200.0],["2000-02-28",1.4609,1.4844,1.4531,1.4844,840800.0],["2000-02-29",1.4805,1.4844,1.3984,1.4453,1489600.0],["2000-03-01",1.4336,1.6172,1.4336,1.5938,263200.0],["2000-03-02",1.5938,1.6719,1.5156,1.5938,272000.0],["2000-03-03",1.5938,1.6094,1.5469,1.5703,217600.0],["2000-03-06",1.5586,1.5625,1.4922,1.5312,468000.0],["2000-03-07",1.5469,1.5469,1.4844,1.5,218400.0],["2000-03-08",1.4922,1.5156,1.4922,1.5156,295200.0],["2000-03-09",1.5078,1.5469,1.5,1.5469,140000.0],["2000-03-10",1.5391,1.5469,1.5078,1.5312,84800.0],["2000-03-13",1.5156,1.5703,1.5156,1.5391,87200.0],["2000-03-14",1.5469,1.5469,1.5234,1.5469,133600.0],["2000-03-15",1.6094,1.6172,1.5234,1.5391,816800.0],["2000-03-16",1.5469,1.6406,1.5156,1.625,1238400.0],["2000-03-17",1.6016,1.6719,1.5703,1.6016,759200.0],["2000-03-20",1.5938,1.5938,1.5547,1.5547,147200.0],["2000-03-21",1.6016,1.6094,1.5547,1.6094,105600.0],["2000-03-22",1.6172,1.625,1.5938,1.5938,237600.0],["2000-03-23",1.5938,1.75,1.5938,1.75,2268000.0],["2000-03-24",1.7969,1.8203,1.7188,1.7812,312800.0],["2000-03-27",1.8516,1.8594,1.75,1.7969,560800.0],["2000-03-28",1.7812,1.7969,1.7656,1.7969,213600.0],["2000-03-29",1.7812,1.8828,1.7734,1.8672,369600.0],["2000-03-30",1.8672,1.875,1.8125,1.8438,605600.0],["2000-03-31",1.8438,1.8906,1.8438,1.8438,890400.0],["2000-04-03",1.8359,1.8594,1.7969,1.7969,133600.0],["2000-04-04",1.7969,1.8047,1.7031,1.7324,280000.0],["2000-04-05",1.7344,1.75,1.6641,1.6641,133600.0],["2000-04-06",1.6641,1.7031,1.6641,1.6875,48800.0],["2000-04-07",1.7031,1.7031,1.6875,1.7031,252800.0],["2000-04-10",1.707,1.7656,1.707,1.7578,96000.0],["2000-04-11",1.75,1.7812,1.6875,1.7812,77600.0],["2000-04-12",1.7969,1.7969,1.6719,1.7344,152000.0],["2000-04-13",1.7344,1.7344,1.6562,1.6719,85600.0],["2000-04-14",1.6719,1.6719,1.625,1.625,173600.0],["2000-04-17",1.5781,1.6094,1.5156,1.5781,793600.0],["2000-04-18",1.5781,1.5938,1.5469,1.5859,262400.0],["2000-04-19",1.625,1.625,1.5156,1.5234,91200.0],["2000-04-20",1.6094,1.6094,1.5234,1.5625,22400.0],["2000-04-24",1.5938,1.6406,1.5469,1.5625,280000.0],["2000-04-25",1.5781,1.6562,1.5703,1.5781,1185600.0],["2000-04-26",1.5391,1.5391,1.3828,1.4062,736000.0],["2000-04-27",1.4219,1.4219,1.3828,1.4141,476000.0],["2000-04-28",1.3906,1.4141,1.2812,1.3438,1216800.0],["2000-05-01",1.3438,1.3438,1.2812,1.3047,2004800.0],["2000-05-02",1.3359,1.3984,1.3203,1.375,557600.0],["2000-05-03",1.4062,1.4062,1.3359,1.3359,840000.0],["2000-05-04",1.3555,1.3906,1.3125,1.3906,165600.0],["2000-05-05",1.3516,1.4062,1.3516,1.3906,341600.0],["2000-05-08",1.3906,1.3906,1.3438,1.375,205600.0],["2000-05-09",1.3906,1.3906,1.3438,1.3438,92000.0],["2000-05-10",1.3477,1.3516,1.3125,1.3125,1372800.0],["2000-05-11",1.3281,1.3359,1.2734,1.3359,96800.0],["2000-05-12",1.2969,1.3359,1.2969,1.3359,204000.0],["2000-05-15",1.3008,1.3672,1.2969,1.2969,316000.0],["2000-05-16",1.3555,1.3594,1.3281,1.3281,243200.0],["2000-05-17",1.3125,1.3125,1.2344,1.2656,614400.0],["2000-05-18",1.2637,1.2812,1.25,1.2656,1164000.0],["2000-05-19",1.2578,1.2656,1.2422,1.2578,930400.0],["2000-05-22",1.2344,1.25,1.2109,1.2344,640800.0],["2000-05-23",1.2266,1.25,1.2109,1.2344,480000.0],["2000-05-24",1.2266,1.2344,1.2188,1.2344,600800.0],["2000-05-25",1.2344,1.2637,1.1875,1.1875,184800.0],["2000-05-26",1.2031,1.2344,1.1953,1.2188,395200.0],["2000-05-30",1.2031,1.2188,1.1875,1.1875,115200.0],["2000-05-31",1.1719,1.1953,1.125,1.125,232800.0],["2000-06-01",1.1836,1.2031,1.125,1.1895,841600.0],["2000-06-02",1.1953,1.2266,1.1953,1.2266,470400.0],["2000-06-05",1.2266,1.3125,1.2188,1.3125,406400.0],["2000-06-06",1.2812,1.4375,1.2812,1.4297,457600.0],["2000-06-07",1.4219,1.5605,1.4219,1.4766,993600.0],["2000-06-08",1.4961,1.4961,1.375,1.3828,429600.0],["2000-06-09",1.3984,1.4062,1.3438,1.3516,1368000.0],["2000-06-12",1.3594,1.3594,1.2344,1.2422,408000.0],["2000-06-13",1.2344,1.2344,1.2031,1.207,23200.0],["2000-06-14",1.2031,1.25,1.2031,1.2344,392800.0],["2000-06-15",1.2344,1.2578,1.2344,1.25,984800.0],["2000-06-16",1.2578,1.2656,1.2188,1.25,568000.0],["2000-06-19",1.2031,1.2656,1.2031,1.2578,936000.0],["2000-06-20",1.2422,1.2656,1.2422,1.2578,402400.0],["2000-06-21",1.2656,1.2656,1.2109,1.2109,106400.0],["2000-06-22",1.2031,1.2031,1.0781,1.1055,1915200.0],["2000-06-23",1.1055,1.1133,1.1016,1.1094,588000.0],["2000-06-26",1.1055,1.1094,1.1016,1.1016,893600.0],["2000-06-27",1.0938,1.1406,1.0938,1.1094,792800.0],["2000-06-28",1.1406,1.1406,1.1328,1.1406,1157600.0],["2000-06-29",1.1406,1.1406,1.1172,1.125,662400.0],["2000-06-30",1.1055,1.125,1.0703,1.1016,3804000.0],["2000-07-03",1.125,1.2656,1.1016,1.2656,604000.0],["2000-07-05",1.2578,1.2656,1.1875,1.1875,185600.0],["2000-07-06",1.2188,1.2656,1.1875,1.2656,268000.0],["2000-07-07",1.2578,1.2969,1.25,1.25,1470400.0],["2000-07-10",1.2656,1.2656,1.25,1.2656,188000.0],["2000-07-11",1.2656,1.2734,1.25,1.25,227200.0],["2000-07-12",1.25,1.2578,1.2461,1.25,156800.0],["2000-07-13",1.2656,1.2812,1.25,1.2734,80800.0],["2000-07-14",1.2734,1.4297,1.2734,1.4297,314400.0],["2000-07-17",1.418,1.418,1.3594,1.375,208800.0],["2000-07-18",1.3438,1.3984,1.3438,1.3516,141600.0],["2000-07-19",1.3438,1.3906,1.3281,1.3438,343200.0],["2000-07-20",1.3281,1.3594,1.2656,1.2734,368800.0],["2000-07-21",1.3125,1.3516,1.2812,1.3516,92000.0],["2000-07-24",1.3516,1.3516,1.2656,1.3281,95200.0],["2000-07-25",1.3516,1.4141,1.3281,1.3281,112000.0],["2000-07-26",1.3438,1.3438,1.3203,1.3359,179200.0],["2000-07-27",1.3359,1.3984,1.3125,1.3516,183200.0],["2000-07-28",1.2773,1.3438,1.2773,1.3125,108000.0],["2000-07-31",1.3281,1.4062,1.2891,1.3438,898400.0],["2000-08-01",1.3438,1.3594,1.3281,1.3594,560800.0],["2000-08-02",1.375,1.375,1.3359,1.3438,24000.0],["2000-08-03",1.2188,1.25,1.2031,1.2031,2890400.0],["2000-08-04",1.2031,1.2188,1.0703,1.0938,2376000.0],["2000-08-07",1.125,1.1406,1.0703,1.1094,538400.0],["2000-08-08",1.125,1.1328,1.1094,1.1172,930400.0],["2000-08-09",1.1094,1.125,1.1094,1.1172,472800.0],["2000-08-10",1.1094,1.1094,1.1094,1.1094,63200.0],["2000-08-11",1.1172,1.1406,1.1094,1.1406,333600.0],["2000-08-14",1.1406,1.1406,1.125,1.1328,48800.0],["2000-08-15",1.1328,1.1953,1.1289,1.1855,136800.0],["2000-08-16",1.1719,1.1953,1.1719,1.1875,173600.0],["2000-08-17",1.1797,1.2031,1.1719,1.1719,767200.0],["2000-08-18",1.1719,1.1875,1.1406,1.1641,231200.0],["2000-08-21",1.1797,1.1797,1.1406,1.1562,446400.0],["2000-08-22",1.1562,1.1562,1.125,1.1562,1381600.0],["2000-08-23",1.1328,1.1641,1.1328,1.1562,176800.0],["2000-08-24",1.1562,1.1641,1.1406,1.1562,220800.0],["2000-08-25",1.1406,1.1562,1.125,1.125,816000.0],["2000-08-28",1.1289,1.1328,1.0312,1.0625,772000.0],["2000-08-29",1.0547,1.0859,1.0391,1.0508,305600.0],["2000-08-30",1.0703,1.0859,1.0703,1.0703,434400.0],["2000-08-31",1.0703,1.0859,1.0703,1.0703,1133600.0],["2000-09-01",1.0703,1.0781,1.0391,1.0625,216800.0],["2000-09-05",1.0664,1.0664,1.0391,1.0547,438400.0],["2000-09-06",1.0781,1.0859,1.0625,1.0625,658400.0],["2000-09-07",1.0664,1.1016,1.0469,1.0938,524800.0],["2000-09-08",1.0742,1.0938,1.0703,1.0859,320800.0],["2000-09-11",1.0977,1.1875,1.0938,1.1875,1700000.0],["2000-09-12",1.1836,1.1875,1.1719,1.1875,412800.0],["2000-09-13",1.1836,1.2305,1.1484,1.2266,552000.0],["2000-09-14",1.1738,1.25,1.1719,1.25,336000.0],["2000-09-15",1.2422,1.375,1.2344,1.3359,715200.0],["2000-09-18",1.375,1.375,1.3125,1.3281,653600.0],["2000-09-19",1.3203,1.3359,1.2891,1.2969,298400.0],["2000-09-20",1.3008,1.3047,1.2969,1.2969,248800.0],["2000-09-21",1.3047,1.3047,1.2812,1.3047,311200.0],["2000-09-22",1.3008,1.3203,1.2969,1.3047,223200.0],["2000-09-25",1.3242,1.3281,1.3125,1.3125,148800.0],["2000-09-26",1.3125,1.3359,1.2734,1.3359,179200.0],["2000-09-27",1.3281,1.3359,1.2812,1.2969,166400.0],["2000-09-28",1.2969,1.3281,1.2969,1.3047,111200.0],["2000-09-29",1.2891,1.3047,1.2812,1.2969,1743200.0],["2000-10-02",1.2969,1.2969,1.2656,1.2656,72000.0],["2000-10-03",1.2734,1.2734,1.2656,1.2656,62400.0],["2000-10-04",1.2598,1.2812,1.25,1.2578,188000.0],["2000-10-05",1.2656,1.2812,1.25,1.25,120800.0],["2000-10-06",1.25,1.25,1.2266,1.2344,176800.0],["2000-10-09",1.2344,1.2344,1.1172,1.1719,1064000.0],["2000-10-10",1.1406,1.1875,1.1406,1.1641,615200.0],["2000-10-11",1.1562,1.1797,1.1094,1.1328,1155200.0],["2000-10-12",1.1309,1.1328,1.0703,1.1016,364800.0],["2000-10-13",1.0977,1.1562,1.0859,1.1094,488000.0],["2000-10-16",1.1016,1.1133,1.0781,1.0781,268000.0],["2000-10-17",1.0938,1.0938,1.0703,1.082,349600.0],["2000-10-18",1.0742,1.0781,1.0625,1.0625,366400.0],["2000-10-19",1.0625,1.0625,1.0078,1.0156,76000.0],["2000-10-20",1.0234,1.0469,0.9688,1.0,219200.0],["2000-10-23",1.0156,1.0469,0.9688,0.9922,131200.0],["2000-10-24",0.9961,1.0,0.9766,1.0,79200.0],["2000-10-25",1.0,1.0,0.9531,0.9531,190400.0],["2000-10-26",0.9668,1.0,0.9668,0.9688,100800.0],["2000-10-27",1.0,1.0,0.9375,0.9844,285600.0],["2000-10-30",0.9688,1.0312,0.9688,1.0156,608000.0],["2000-10-31",1.0156,1.1562,1.0,1.1016,914400.0],["2000-11-01",1.0859,1.125,1.0781,1.125,490400.0],["2000-11-02",1.1094,1.1406,1.1016,1.1094,1204800.0],["2000-11-03",1.0449,1.1016,1.0156,1.0312,543200.0],["2000-11-06",1.0469,1.0469,1.0,1.0078,221600.0],["2000-11-07",1.0234,1.0234,0.9766,1.0039,221600.0],["2000-11-08",1.0156,1.0234,0.9844,0.9922,41600.0],["2000-11-09",1.0078,1.0078,0.9453,1.0,142400.0],["2000-11-10",1.0,1.0,0.9922,0.9961,80800.0],["2000-11-13",1.0,1.0078,0.9922,1.0,86400.0],["2000-11-14",1.0,1.0156,1.0,1.0078,168000.0],["2000-11-15",1.0156,1.0156,1.0117,1.0156,12000.0],["2000-11-16",0.9922,1.0312,0.9844,0.9844,594400.0],["2000-11-17",1.0,1.0156,0.9844,1.0156,236000.0],["2000-11-20",1.0137,1.0312,1.0,1.0,94400.0],["2000-11-21",0.9863,1.0078,0.9844,0.9883,84800.0],["2000-11-22",0.9844,0.9922,0.9609,0.9688,669600.0],["2000-11-24",0.9844,1.0,0.9688,1.0,30400.0],["2000-11-27",1.0,1.0156,0.9844,1.0,443200.0],["2000-11-28",1.0039,1.0312,0.9922,1.0078,334400.0],["2000-11-29",1.0117,1.0234,0.9844,1.0078,1904000.0],["2000-11-30",1.0,1.0078,0.9609,1.0,291200.0],["2000-12-01",1.0039,1.0078,0.9844,1.0,139200.0],["2000-12-04",0.998,1.0,0.9609,1.0,347200.0],["2000-12-05",0.9648,1.0078,0.9648,1.0,109600.0],["2000-12-06",0.998,1.0078,0.9766,0.9766,140000.0],["2000-12-07",1.0,1.0,0.9766,1.0,35200.0],["2000-12-08",0.9629,1.0,0.9609,0.9961,27200.0],["2000-12-11",0.9922,1.0078,0.9766,0.9766,127200.0],["2000-12-12",1.0,1.0078,0.9766,0.9766,112800.0],["2000-12-13",1.0078,1.0078,0.9609,0.9609,224800.0],["2000-12-14",0.9727,0.9844,0.9609,0.9609,167200.0],["2000-12-15",0.9609,0.9766,0.8047,0.8789,631200.0],["2000-12-18",0.875,0.8984,0.8594,0.8672,1259200.0],["2000-12-19",0.875,1.0078,0.8672,0.9531,1276800.0],["2000-12-20",0.9727,1.0156,0.9531,1.0,271200.0],["2000-12-21",1.0,1.0391,0.9922,0.9922,433600.0],["2000-12-22",0.9844,0.9922,0.9453,0.9922,388000.0],["2000-12-26",0.9453,1.0078,0.9453,0.9844,469600.0],["2000-12-27",1.0078,1.0312,0.9688,1.0078,1536000.0],["2000-12-28",1.0273,1.0547,1.0156,1.0547,1929600.0],["2000-12-29",1.0547,1.0547,0.9531,0.9922,1519200.0],["2001-01-02",0.9531,1.0156,0.9531,1.0156,440800.0],["2001-01-03",1.0,1.0391,1.0,1.0312,314400.0],["2001-01-04",1.0312,1.0312,1.0,1.0078,283200.0],["2001-01-05",1.0234,1.0469,1.0156,1.0391,935200.0],["2001-01-08",1.0469,1.0547,1.0312,1.0469,261600.0],["2001-01-09",1.0469,1.0469,1.0312,1.0469,330400.0],["2001-01-10",1.0391,1.0547,1.0156,1.0234,534400.0],["2001-01-11",1.0156,1.0391,1.0156,1.0234,340000.0],["2001-01-12",1.0391,1.0391,1.0078,1.0391,160000.0],["2001-01-16",1.0391,1.1328,1.0352,1.1094,5467200.0],["2001-01-17",1.1523,1.1719,1.1016,1.125,4288000.0],["2001-01-18",1.1406,1.2188,1.125,1.1641,1515200.0],["2001-01-19",1.1699,1.1719,1.1094,1.1484,149600.0],["2001-01-22",1.1406,1.2188,1.125,1.1797,648800.0],["2001-01-23",1.1328,1.1875,1.0938,1.1211,688000.0],["2001-01-24",1.0879,1.125,1.0,1.125,760800.0],["2001-01-25",1.1328,1.1406,1.0781,1.0781,227200.0],["2001-01-26",1.0645,1.1094,1.0625,1.1094,291200.0],["2001-01-29",1.1094,1.1172,1.0781,1.1094,204800.0],["2001-01-30",1.1094,1.1094,1.0938,1.1094,116000.0],["2001-01-31",1.0781,1.125,1.0703,1.1094,215200.0],["2001-02-01",1.0645,1.2344,1.0645,1.2344,2939200.0],["2001-02-02",1.2578,1.2578,1.1641,1.1914,393600.0],["2001-02-05",1.1719,1.2422,1.1719,1.2344,340000.0],["2001-02-06",1.2812,1.3984,1.2734,1.3828,1124800.0],["2001-02-07",1.377,1.3828,1.3203,1.3516,419200.0],["2001-02-08",1.3906,1.3906,1.2969,1.3359,360000.0],["2001-02-09",1.3047,1.3203,1.2734,1.3047,365600.0],["2001-02-12",1.2832,1.2969,1.2109,1.2891,416000.0],["2001-02-13",1.252,1.3203,1.2266,1.3203,509600.0],["2001-02-14",1.2891,1.3203,1.2812,1.3203,268800.0],["2001-02-15",1.2891,1.4766,1.2891,1.4375,1436000.0],["2001-02-16",1.4062,1.5078,1.4062,1.5078,489600.0],["2001-02-20",1.5,1.5703,1.5,1.5703,410400.0],["2001-02-21",1.5605,1.5625,1.4688,1.5,627200.0],["2001-02-22",1.4863,1.4922,1.4375,1.4688,540000.0],["2001-02-23",1.4219,1.4297,1.3828,1.3984,538400.0],["2001-02-26",1.3828,1.4062,1.3828,1.3828,52000.0],["2001-02-27",1.3691,1.3984,1.3281,1.3906,190400.0],["2001-02-28",1.4141,1.4141,1.3594,1.3984,100800.0],["2001-03-01",1.4062,1.4609,1.3906,1.4375,248000.0],["2001-03-02",1.4219,1.4375,1.3828,1.3906,96000.0],["2001-03-05",1.4043,1.4297,1.2969,1.2969,157600.0],["2001-03-06",1.2715,1.4219,1.2656,1.3984,896000.0],["2001-03-07",1.4062,1.4609,1.4062,1.4609,664000.0],["2001-03-08",1.4688,1.4688,1.4062,1.4453,480000.0],["2001-03-09",1.4141,1.4531,1.4062,1.4531,1018400.0],["2001-03-12",1.4375,1.5,1.3906,1.5,2371200.0],["2001-03-13",1.4922,1.4922,1.4219,1.4453,903200.0],["2001-03-14",1.4062,1.4453,1.3906,1.3984,50400.0],["2001-03-15",1.3984,1.4531,1.3828,1.4141,1388000.0],["2001-03-16",1.4023,1.4219,1.3984,1.4141,313600.0],["2001-03-19",1.4062,1.4297,1.4062,1.4297,89600.0],["2001-03-20",1.4082,1.4531,1.4082,1.4297,133600.0],["2001-03-21",1.3828,1.4375,1.375,1.4297,117600.0],["2001-03-22",1.3828,1.4141,1.3281,1.4141,332000.0],["2001-03-23",1.3672,1.4062,1.3359,1.3594,295200.0],["2001-03-26",1.3574,1.375,1.3438,1.3438,52000.0],["2001-03-27",1.3672,1.3672,1.3281,1.3281,240800.0],["2001-03-28",1.3223,1.3281,1.3203,1.3281,38400.0],["2001-03-29",1.3223,1.3223,1.2891,1.3047,219200.0],["2001-03-30",1.3066,1.3438,1.2969,1.3359,420000.0],["2001-04-02",1.3203,1.3359,1.3047,1.3281,124800.0],["2001-04-03",1.3281,1.3281,1.2969,1.3047,292000.0],["2001-04-04",1.2891,1.3203,1.2344,1.2969,368800.0],["2001-04-05",1.2285,1.3203,1.2285,1.3047,369600.0],["2001-04-06",1.3125,1.3359,1.2969,1.3281,115200.0],["2001-04-09",1.2962,1.325,1.25,1.325,147200.0],["2001-04-10",1.3062,1.335,1.3062,1.3312,608000.0],["2001-04-11",1.33,1.34,1.33,1.3388,51200.0],["2001-04-12",1.3325,1.4225,1.3325,1.4188,173600.0],["2001-04-16",1.4188,1.4188,1.345,1.3813,252800.0],["2001-04-17",1.3813,1.395,1.3763,1.3875,191200.0],["2001-04-18",1.3875,1.4175,1.365,1.41,248000.0],["2001-04-19",1.41,1.4725,1.3763,1.4288,287200.0],["2001-04-20",1.4288,1.4288,1.4138,1.425,226400.0],["2001-04-23",1.425,1.435,1.4138,1.4288,654400.0],["2001-04-24",1.4288,1.4675,1.42,1.4425,140800.0],["2001-04-25",1.4425,1.5187,1.4425,1.495,216800.0],["2001-04-26",1.495,1.5125,1.495,1.51,823200.0],["2001-04-27",1.5137,1.7225,1.51,1.7,3280800.0],["2001-04-30",1.7,1.7025,1.6187,1.6275,416000.0],["2001-05-01",1.6287,1.6662,1.6275,1.6562,170400.0],["2001-05-02",1.6375,1.655,1.625,1.6375,1325600.0],["2001-05-03",1.6063,1.6375,1.5875,1.6375,60800.0],["2001-05-04",1.575,1.6875,1.575,1.6875,286400.0],["2001-05-07",1.6875,1.6875,1.6437,1.65,211200.0],["2001-05-08",1.6375,1.6562,1.6287,1.65,220000.0],["2001-05-09",1.6688,1.6688,1.6413,1.65,851200.0],["2001-05-10",1.5375,1.6187,1.5375,1.5738,526400.0],["2001-05-11",1.5438,1.575,1.49,1.5075,787200.0],["2001-05-14",1.4913,1.5625,1.4813,1.5562,133600.0],["2001-05-15",1.5675,1.7,1.555,1.7,651200.0],["2001-05-16",1.6875,1.8088,1.665,1.7938,1826400.0],["2001-05-17",1.735,1.8625,1.7188,1.825,795200.0],["2001-05-18",1.8012,1.8937,1.8012,1.875,1428000.0],["2001-05-21",1.8737,1.8813,1.85,1.8737,548800.0],["2001-05-22",1.8663,1.8787,1.8563,1.87,1588000.0],["2001-05-23",1.8787,1.8787,1.8687,1.8787,73600.0],["2001-05-24",1.8687,1.9025,1.8675,1.9025,149600.0],["2001-05-25",1.91,2.025,1.9062,2.0,540000.0],["2001-05-29",2.0013,2.0075,1.9825,2.0075,312800.0],["2001-05-30",1.9987,2.0075,1.9675,1.9963,176800.0],["2001-05-31",1.9937,2.025,1.9562,1.98,316000.0],["2001-06-01",1.9925,2.0062,1.9688,1.9688,232000.0],["2001-06-04",1.9875,1.9875,1.9062,1.9125,139200.0],["2001-06-05",1.905,1.9125,1.8563,1.8675,100000.0],["2001-06-06",1.8563,1.875,1.5725,1.5725,411200.0],["2001-06-07",1.5875,1.67,1.5625,1.6575,256800.0],["2001-06-08",1.615,1.615,1.5625,1.5888,77600.0],["2001-06-11",1.585,1.62,1.5725,1.6075,103200.0],["2001-06-12",1.6037,1.6163,1.5362,1.5625,152800.0],["2001-06-13",1.6163,1.6163,1.5625,1.585,300800.0],["2001-06-14",1.5812,1.5812,1.5625,1.5625,60000.0],["2001-06-15",1.55,1.6513,1.4262,1.6513,378400.0],["2001-06-18",1.5938,1.5938,1.4688,1.5187,464800.0],["2001-06-19",1.5225,1.5625,1.395,1.4375,325600.0],["2001-06-20",1.395,1.5175,1.395,1.475,152800.0],["2001-06-21",1.4588,1.5187,1.4375,1.5187,48000.0],["2001-06-22",1.5362,1.5362,1.4937,1.5063,128800.0],["2001-06-25",1.5338,1.7463,1.5,1.715,357600.0],["2001-06-26",1.6975,1.75,1.6375,1.7062,850400.0],["2001-06-27",1.715,1.7225,1.6625,1.6625,1016000.0],["2001-06-28",1.6537,1.6638,1.475,1.4763,404800.0],["2001-06-29",1.4688,1.5562,1.3125,1.3425,1745600.0],["2001-07-02",1.3438,1.4538,1.3438,1.3813,249600.0],["2001-07-03",1.3737,1.3863,1.3563,1.37,112000.0],["2001-07-05",1.3825,1.3963,1.375,1.385,148000.0],["2001-07-06",1.375,1.3875,1.3687,1.375,636000.0],["2001-07-09",1.37,1.3825,1.3613,1.3813,1072000.0],["2001-07-10",1.3763,1.3863,1.325,1.3675,2704000.0],["2001-07-11",1.375,1.3925,1.375,1.3863,109600.0],["2001-07-12",1.39,1.4125,1.3625,1.41,349600.0],["2001-07-13",1.4088,1.4612,1.4088,1.4612,136000.0],["2001-07-16",1.4412,1.58,1.4325,1.505,439200.0],["2001-07-17",1.4925,1.505,1.4875,1.4875,716800.0],["2001-07-18",1.5037,1.5037,1.4612,1.4737,152800.0],["2001-07-19",1.4837,1.4937,1.4837,1.4937,27200.0],["2001-07-20",1.49,1.565,1.4813,1.5125,620000.0],["2001-07-23",1.5187,1.5275,1.465,1.475,952800.0],["2001-07-24",1.475,1.4813,1.4562,1.4625,96000.0],["2001-07-25",1.4562,1.4763,1.4562,1.4737,320800.0],["2001-07-26",1.4575,1.4725,1.2888,1.3625,568800.0],["2001-07-27",1.3775,1.4438,1.3687,1.4262,56000.0],["2001-07-30",1.4,1.4312,1.4,1.4312,7200.0],["2001-07-31",1.4312,1.4438,1.4188,1.4225,298400.0],["2001-08-01",1.4375,1.4438,1.4312,1.4375,270400.0],["2001-08-02",1.4013,1.4438,1.4013,1.4175,195200.0],["2001-08-03",1.4088,1.4088,1.3687,1.3725,147200.0],["2001-08-06",1.3575,1.4175,1.3537,1.3663,69600.0],["2001-08-07",1.35,1.4438,1.35,1.4375,304800.0],["2001-08-08",1.4238,1.445,1.4238,1.4262,59200.0],["2001-08-09",1.4,1.42,1.3625,1.4125,27200.0],["2001-08-10",1.3675,1.45,1.3675,1.43,223200.0],["2001-08-13",1.43,1.4375,1.3837,1.4312,82400.0],["2001-08-14",1.4425,1.4925,1.4312,1.4438,260800.0],["2001-08-15",1.4438,1.4438,1.4325,1.4425,234400.0],["2001-08-16",1.45,1.6838,1.4375,1.675,978400.0],["2001-08-17",1.6862,1.8162,1.6862,1.8,2160800.0],["2001-08-20",1.8062,1.9375,1.7875,1.9138,1237600.0],["2001-08-21",1.93,1.93,1.8525,1.8775,1666400.0],["2001-08-22",1.8787,1.9,1.8637,1.8813,132800.0],["2001-08-23",1.87,1.8725,1.85,1.865,174400.0],["2001-08-24",1.8425,1.8875,1.8425,1.88,158400.0],["2001-08-27",1.8737,1.8887,1.8625,1.8625,106400.0],["2001-08-28",1.8625,1.8937,1.8438,1.85,260000.0],["2001-08-29",1.845,1.8925,1.8438,1.8737,484800.0],["2001-08-30",1.875,1.8925,1.8438,1.885,791200.0],["2001-08-31",1.8875,2.03,1.8875,1.9987,496000.0],["2001-09-04",1.9763,2.0412,1.9075,1.9775,192000.0],["2001-09-05",1.9688,2.0938,1.9688,2.05,203200.0],["2001-09-06",2.0475,2.1562,1.995,2.1562,520800.0],["2001-09-07",2.095,2.1525,2.0387,2.0438,668800.0],["2001-09-10",2.055,2.0563,1.9375,1.9562,814400.0],["2001-09-17",1.9438,1.9438,1.7375,1.785,530400.0],["2001-09-18",1.7812,1.7812,1.6513,1.6762,121600.0],["2001-09-19",1.6187,1.6912,1.5762,1.6912,147200.0],["2001-09-20",1.6413,1.6413,1.54,1.54,238400.0],["2001-09-21",1.5,1.5013,1.3188,1.3188,696800.0],["2001-09-24",1.345,1.4112,1.2687,1.3125,408000.0],["2001-09-25",1.3425,1.35,1.2587,1.3438,281600.0],["2001-09-26",1.3625,1.4188,1.3438,1.345,145600.0],["2001-09-27",1.3813,1.3813,1.2587,1.3062,649600.0],["2001-09-28",1.3012,1.4125,1.2888,1.4,491200.0],["2001-10-01",1.4112,1.425,1.3388,1.425,846400.0],["2001-10-02",1.4,1.5375,1.375,1.5375,1236800.0],["2001-10-03",1.5425,1.735,1.5187,1.735,1616800.0],["2001-10-04",1.7475,1.875,1.7463,1.8162,647200.0],["2001-10-05",1.7563,1.7687,1.7437,1.7563,339200.0],["2001-10-08",1.7463,1.75,1.635,1.7,753600.0],["2001-10-09",1.6075,1.6363,1.5263,1.6363,308800.0],["2001-10-10",1.5625,1.68,1.5625,1.6125,2710400.0],["2001-10-11",1.75,1.865,1.725,1.7812,1006400.0],["2001-10-12",1.725,1.8125,1.725,1.75,513600.0],["2001-10-15",1.7437,1.7812,1.7188,1.75,128000.0],["2001-10-16",1.7138,1.7725,1.7138,1.75,257600.0],["2001-10-17",1.7613,1.775,1.7425,1.75,420800.0],["2001-10-18",1.7563,1.7563,1.6812,1.6812,431200.0],["2001-10-19",1.6825,1.7563,1.6825,1.7525,117600.0],["2001-10-22",1.7375,1.7563,1.7125,1.75,873600.0],["2001-10-23",1.7563,1.7563,1.735,1.7563,276800.0],["2001-10-24",1.7563,1.7938,1.75,1.7812,628000.0],["2001-10-25",1.7838,1.7838,1.7,1.7375,739200.0],["2001-10-26",1.725,1.7375,1.7,1.7313,76800.0],["2001-10-29",1.7425,1.7425,1.6688,1.6788,302400.0],["2001-10-30",1.6675,1.6925,1.5063,1.525,1392800.0],["2001-10-31",1.56,1.625,1.55,1.625,296000.0],["2001-11-01",1.6375,1.6625,1.5675,1.575,253600.0],["2001-11-02",1.6437,1.7062,1.625,1.6938,916800.0],["2001-11-05",1.7,1.7188,1.675,1.6825,1171200.0],["2001-11-06",1.7,1.7313,1.6938,1.7125,539200.0],["2001-11-07",1.7275,1.7713,1.7263,1.76,235200.0],["2001-11-08",1.775,1.935,1.775,1.8937,2541600.0],["2001-11-09",1.9125,1.9625,1.875,1.9312,776000.0],["2001-11-12",1.8825,1.9737,1.81,1.9688,602400.0],["2001-11-13",1.9775,2.125,1.9562,2.1237,704800.0],["2001-11-14",2.1237,2.1575,2.0875,2.1188,844800.0],["2001-11-15",2.235,2.3812,2.2,2.3463,2321600.0],["2001-11-16",2.3663,2.385,2.31,2.31,775200.0],["2001-11-19",2.3387,2.3625,2.1875,2.25,717600.0],["2001-11-20",2.2525,2.295,2.2075,2.2362,1325600.0],["2001-11-21",2.25,2.2625,2.2375,2.2538,210400.0],["2001-11-23",2.25,2.275,2.2375,2.25,246400.0],["2001-11-26",2.2575,2.5312,2.2562,2.45,3023200.0],["2001-11-27",2.4738,2.5825,2.4375,2.5363,2588000.0],["2001-11-28",2.52,2.5825,2.4613,2.4813,3532000.0],["2001-11-29",2.5,2.5125,2.3763,2.3988,326400.0],["2001-11-30",2.3988,2.4437,2.2687,2.3287,745600.0],["2001-12-03",2.3125,2.3688,2.3063,2.3125,428800.0],["2001-12-04",2.3375,2.3625,2.2812,2.2987,488000.0],["2001-12-05",2.3138,2.4313,2.2787,2.4188,816000.0],["2001-12-06",2.3888,2.3888,2.3438,2.3563,362400.0],["2001-12-07",2.3675,2.4313,2.3125,2.4313,308000.0],["2001-12-10",2.45,2.5875,2.4012,2.5438,1164800.0],["2001-12-11",2.6788,2.8,2.625,2.7375,4800800.0],["2001-12-12",2.7438,2.75,2.6337,2.6613,1244800.0],["2001-12-13",2.615,2.6225,2.4938,2.4938,1251200.0],["2001-12-14",2.475,2.6875,2.4725,2.6625,2648000.0],["2001-12-17",2.6875,2.6937,2.6275,2.635,599200.0],["2001-12-18",2.67,2.7675,2.6275,2.7625,1643200.0],["2001-12-19",2.75,2.7687,2.7125,2.7562,1595200.0],["2001-12-20",2.7787,2.8612,2.7762,2.8438,956000.0],["2001-12-21",2.8375,3.0875,2.8187,3.04,2568000.0],["2001-12-24",3.0725,3.1063,3.0038,3.0425,1644000.0],["2001-12-26",3.0425,3.0425,2.9275,2.9562,1248800.0],["2001-12-27",2.975,3.0312,2.9375,2.9838,879200.0],["2001-12-28",3.02,3.0687,2.9813,3.0563,2446400.0],["2001-12-31",3.1125,3.1137,3.0,3.015,2168000.0],["2002-01-02",3.0638,3.095,3.025,3.0687,1752800.0],["2002-01-03",3.0875,3.125,3.0863,3.125,1127200.0],["2002-01-04",3.1275,3.1375,2.935,3.0938,1559200.0],["2002-01-07",3.125,3.125,3.0438,3.1125,1036000.0],["2002-01-08",3.12,3.1312,3.075,3.1,1560800.0],["2002-01-09",3.125,3.125,3.09,3.105,492000.0],["2002-01-10",3.125,3.1625,3.1063,3.1375,2065600.0],["2002-01-11",3.1312,3.1988,3.0763,3.0875,1428800.0],["2002-01-14",3.0787,3.1562,3.075,3.0875,2468800.0],["2002-01-15",3.0938,3.1312,3.0925,3.1075,467200.0],["2002-01-16",3.0925,3.1063,2.8138,2.895,1345600.0],["2002-01-17",2.825,3.0087,2.8238,2.975,979200.0],["2002-01-18",2.9225,3.1562,2.91,3.08,989600.0],["2002-01-22",3.0763,3.185,3.0612,3.1312,1060800.0],["2002-01-23",3.1562,3.1875,3.1312,3.145,808000.0],["2002-01-24",3.145,3.2487,3.1437,3.225,572800.0],["2002-01-25",3.2188,3.25,3.1875,3.25,895200.0],["2002-01-28",3.2325,3.2687,3.2013,3.2562,1329600.0],["2002-01-29",3.275,3.33,3.2387,3.25,1344800.0],["2002-01-30",3.2625,3.27,3.2075,3.2513,837600.0],["2002-01-31",3.2725,3.2838,3.2387,3.2675,1046400.0],["2002-02-01",3.2987,3.2987,3.1937,3.2162,804000.0],["2002-02-04",3.2125,3.25,3.1675,3.2125,739200.0],["2002-02-05",3.2,3.225,3.1625,3.1988,375200.0],["2002-02-06",3.2188,3.2188,3.1312,3.17,710400.0],["2002-02-07",3.1575,3.2462,3.1275,3.2188,814400.0],["2002-02-08",3.1875,3.2438,3.1688,3.215,455200.0],["2002-02-11",3.1988,3.4375,3.1913,3.4062,1869600.0],["2002-02-12",3.395,3.4,3.2638,3.315,977600.0],["2002-02-13",3.325,3.325,3.225,3.2938,523200.0],["2002-02-14",3.2938,3.325,3.2625,3.2625,474400.0],["2002-02-15",3.2738,3.2938,3.205,3.2587,1008800.0],["2002-02-19",3.2313,3.2562,3.225,3.225,343200.0],["2002-02-20",3.22,3.2375,3.1012,3.2375,866400.0],["2002-02-21",3.175,3.2462,3.1437,3.2037,264800.0],["2002-02-22",3.205,3.3187,3.145,3.2562,1280800.0],["2002-02-25",3.2525,3.2838,2.9713,3.0,1504800.0],["2002-02-26",2.9562,3.0,2.8625,2.9288,2437600.0],["2002-02-27",2.9075,2.9875,2.87,2.9725,944000.0],["2002-02-28",2.9925,3.0175,2.9588,2.9625,354400.0],["2002-03-01",2.9738,2.975,2.8812,2.9188,783200.0],["2002-03-04",2.8688,2.8863,2.75,2.7513,3097600.0],["2002-03-05",2.7113,2.8112,2.6962,2.7812,3400800.0],["2002-03-06",2.7825,2.9375,2.7812,2.9088,1146400.0],["2002-03-07",2.93,3.0312,2.885,2.925,922400.0],["2002-03-08",2.9137,3.05,2.9137,3.04,641600.0],["2002-03-11",3.0375,3.1163,3.0013,3.0938,1381600.0],["2002-03-12",3.1,3.125,3.0625,3.0938,1226400.0],["2002-03-13",3.1225,3.125,3.0187,3.035,1236000.0],["2002-03-14",3.0062,3.0062,2.795,2.84,3713600.0],["2002-03-15",2.8387,2.905,2.8387,2.8763,2303200.0],["2002-03-18",2.8688,2.89,2.8412,2.8737,1241600.0],["2002-03-19",2.875,2.9062,2.855,2.8688,1092000.0],["2002-03-20",2.87,2.8863,2.8525,2.8737,215200.0],["2002-03-21",2.8812,2.9,2.8625,2.875,1016000.0],["2002-03-22",2.8688,2.895,2.8563,2.8788,1122400.0],["2002-03-25",2.8863,2.8937,2.8563,2.8737,703200.0],["2002-03-26",2.8688,2.8875,2.8575,2.8688,562400.0],["2002-03-27",2.8812,2.895,2.8563,2.895,609600.0],["2002-03-28",2.8963,2.9262,2.8788,2.9188,502400.0],["2002-04-01",2.8788,2.885,2.8425,2.86,785600.0],["2002-04-02",2.8612,2.8625,2.6188,2.6775,1687200.0],["2002-04-03",2.7,2.7562,2.6475,2.7438,1470400.0],["2002-04-04",2.7475,2.8875,2.7262,2.8625,1137600.0],["2002-04-05",2.8837,2.9437,2.8675,2.9413,1026400.0],["2002-04-08",2.9262,2.975,2.9125,2.9513,1593600.0],["2002-04-09",2.9688,3.2462,2.9375,3.2125,4012800.0],["2002-04-10",3.245,3.5113,3.2188,3.4488,3428000.0],["2002-04-11",3.5,3.6437,3.4637,3.5438,4511200.0],["2002-04-12",3.575,3.6063,3.5262,3.5938,2701600.0],["2002-04-15",3.5975,3.5975,3.4813,3.5,2201600.0],["2002-04-16",3.4762,3.6437,3.4162,3.6312,3812000.0],["2002-04-17",3.7125,3.775,3.6562,3.695,14294400.0],["2002-04-18",3.7188,3.7225,3.5438,3.7,3561600.0],["2002-04-19",3.7088,3.8363,3.6937,3.7875,2757600.0],["2002-04-22",3.7787,3.8937,3.7687,3.8775,2638400.0],["2002-04-23",3.89,3.9175,3.85,3.8875,2256800.0],["2002-04-24",3.8837,3.9125,3.8187,3.8225,1520000.0],["2002-04-25",3.8187,4.0375,3.8125,3.9662,2127200.0],["2002-04-26",3.97,4.0125,3.8863,3.9825,820800.0],["2002-04-29",4.045,4.045,3.8925,3.9137,1208800.0],["2002-04-30",3.9037,3.905,3.725,3.78,1736800.0],["2002-05-01",3.7625,3.89,3.745,3.8875,1266400.0],["2002-05-02",3.8937,4.0225,3.8712,3.8963,800800.0],["2002-05-03",3.89,3.9175,3.7938,3.8125,729600.0],["2002-05-06",3.7825,3.805,3.6637,3.6788,920800.0],["2002-05-07",3.715,3.9225,3.685,3.8763,2530400.0],["2002-05-08",3.945,4.0437,3.625,3.6875,5150400.0],["2002-05-09",3.825,3.915,3.7,3.7812,3173600.0],["2002-05-10",3.835,3.9,3.7825,3.875,1881600.0],["2002-05-13",3.875,3.8912,3.7775,3.8612,1475200.0],["2002-05-14",3.845,4.0988,3.845,4.055,1390400.0],["2002-05-15",4.1,4.3,4.065,4.225,2943200.0],["2002-05-16",4.2875,4.2875,4.0687,4.2263,2675200.0],["2002-05-17",4.2625,4.27,4.17,4.2162,1835200.0],["2002-05-20",4.2,4.2,4.04,4.1038,1571200.0],["2002-05-21",4.1062,4.175,3.75,3.75,2083200.0],["2002-05-22",3.75,3.7812,3.6,3.75,2895200.0],["2002-05-23",3.7687,4.0,3.75,4.0,1576000.0],["2002-05-24",4.0062,4.01,3.9062,3.9125,757600.0],["2002-05-28",3.9375,3.9688,3.875,3.9313,959200.0],["2002-05-29",3.9325,3.9537,3.8187,3.8225,1239200.0],["2002-05-30",3.7662,3.7675,3.6875,3.7313,2240000.0],["2002-05-31",3.7125,3.7687,3.6613,3.6975,1245600.0],["2002-06-03",3.7438,3.9062,3.7338,3.8163,1242400.0],["2002-06-04",3.8263,3.9375,3.8075,3.9375,892800.0],["2002-06-05",3.9537,3.99,3.8975,3.9875,1423200.0],["2002-06-06",3.9375,4.0,3.9188,3.9775,479200.0],["2002-06-07",3.9613,3.9613,3.8975,3.9313,751200.0],["2002-06-10",3.9137,4.15,3.8937,4.1375,1542400.0],["2002-06-11",4.1525,4.2737,4.1375,4.2512,2635200.0],["2002-06-12",4.2575,4.3713,4.225,4.3562,1676000.0],["2002-06-13",4.3475,4.3475,4.195,4.2512,1786400.0],["2002-06-14",4.185,4.3562,4.1112,4.2913,2048000.0],["2002-06-17",4.3625,4.5437,4.3038,4.5437,1833600.0],["2002-06-18",4.5188,4.625,4.475,4.595,2637600.0],["2002-06-19",4.6225,4.6537,4.5188,4.5425,3777600.0],["2002-06-20",4.52,4.5375,4.3125,4.3962,3566400.0],["2002-06-21",4.43,4.4313,4.3438,4.4088,633600.0],["2002-06-24",4.385,4.5,4.3375,4.4062,1523200.0],["2002-06-25",4.3975,4.4387,4.0738,4.1125,1780000.0],["2002-06-26",4.0613,4.225,4.025,4.1188,1660800.0],["2002-06-27",4.2,4.2863,4.1275,4.2188,1853600.0],["2002-06-28",4.275,4.3713,4.1625,4.34,1292000.0],["2002-07-01",4.3713,4.3825,4.0625,4.0825,1680000.0],["2002-07-02",4.0487,4.0875,3.9688,4.015,1883200.0],["2002-07-03",4.0087,4.125,3.9762,4.1038,1431200.0],["2002-07-05",4.125,4.2263,4.0637,4.16,414400.0],["2002-07-08",4.1775,4.3625,4.155,4.3137,1516800.0],["2002-07-09",4.3113,4.4375,4.2625,4.3012,2198400.0],["2002-07-10",4.2888,4.325,4.05,4.0738,1755200.0],["2002-07-11",4.0325,4.0413,3.75,3.8525,2478400.0],["2002-07-12",3.855,3.9662,3.7875,3.855,2236000.0],["2002-07-15",3.825,3.8263,3.35,3.4688,5173600.0],["2002-07-16",3.4575,3.4838,3.2575,3.3,2189600.0],["2002-07-17",3.3275,3.4675,3.0887,3.175,1939200.0],["2002-07-18",3.155,3.2863,3.0963,3.15,1762400.0],["2002-07-19",3.0938,3.1,2.8438,2.95,2112000.0],["2002-07-22",2.9813,3.0062,2.7,2.8312,2448000.0],["2002-07-23",2.8438,2.9625,2.8125,2.8438,4426400.0],["2002-07-24",2.8625,3.325,2.6875,3.3,3316800.0],["2002-07-25",3.2438,3.365,3.0487,3.0625,3700000.0],["2002-07-26",3.0763,3.2625,3.0625,3.195,1108000.0],["2002-07-29",3.1925,3.66,3.1925,3.6375,3375200.0],["2002-07-30",3.605,3.6125,3.4313,3.47,3216800.0],["2002-07-31",3.3812,3.3825,2.7687,2.9075,14136800.0],["2002-08-01",2.8463,2.9375,2.7875,2.8763,4371200.0],["2002-08-02",2.7687,2.7687,2.5538,2.6188,4548800.0],["2002-08-05",2.5563,2.7188,2.5312,2.5412,1292800.0],["2002-08-06",2.6813,2.7338,2.6112,2.6112,2956800.0],["2002-08-07",2.6375,2.7125,2.4662,2.615,2698400.0],["2002-08-08",2.9,3.1875,2.8825,3.0863,10297600.0],["2002-08-09",2.9688,3.0938,2.95,3.0612,1914400.0],["2002-08-12",3.0587,3.0663,2.9875,2.99,2583200.0],["2002-08-13",2.9875,3.105,2.9688,3.0013,3075200.0],["2002-08-14",2.975,3.215,2.915,3.1613,3165600.0],["2002-08-15",3.2375,3.5938,3.2375,3.4337,5205600.0],["2002-08-16",3.445,3.5213,3.3387,3.495,3681600.0],["2002-08-19",3.5,3.75,3.47,3.6662,3123200.0],["2002-08-20",3.68,3.7188,3.6125,3.65,3703200.0],["2002-08-21",3.6375,3.71,3.5375,3.5463,1908000.0],["2002-08-22",3.5375,3.6475,3.425,3.6263,2003200.0],["2002-08-23",3.625,3.685,3.5625,3.625,1604000.0],["2002-08-26",3.4375,3.5438,3.2875,3.4813,4140800.0],["2002-08-27",3.4662,3.475,3.3625,3.375,4891200.0],["2002-08-28",3.35,3.35,3.2062,3.235,4058400.0],["2002-08-29",3.2275,3.2625,3.1225,3.1925,3649600.0],["2002-08-30",3.1913,3.2662,3.1813,3.2362,2441600.0],["2002-09-03",3.22,3.225,3.005,3.0238,2794400.0],["2002-09-04",2.9813,3.1688,2.9725,3.1488,2875200.0],["2002-09-05",3.0975,3.1813,3.0625,3.1312,2265600.0],["2002-09-06",3.1813,3.3125,3.1375,3.295,2403200.0],["2002-09-09",3.275,3.5612,3.2425,3.5463,2330400.0],["2002-09-10",3.565,3.6312,3.4375,3.47,6901600.0],["2002-09-11",3.4975,3.5487,3.4588,3.4613,1220000.0],["2002-09-12",3.4575,3.4637,3.3588,3.3625,3071200.0],["2002-09-13",3.3563,3.4713,3.3063,3.4225,1877600.0],["2002-09-16",3.4,3.505,3.39,3.4625,799200.0],["2002-09-17",3.4775,3.5062,3.2375,3.2638,1751200.0],["2002-09-18",3.225,3.3625,3.1437,3.3125,1827200.0],["2002-09-19",3.3063,3.3063,3.0687,3.1488,3627200.0],["2002-09-20",3.1575,3.2013,3.03,3.1212,2790400.0],["2002-09-23",3.12,3.1212,2.92,2.9488,1732800.0],["2002-09-24",2.9375,2.9375,2.7238,2.7475,4750400.0],["2002-09-25",2.7812,3.2,2.7787,3.1862,6634400.0],["2002-09-26",3.1813,3.3063,3.18,3.2513,2687200.0],["2002-09-27",3.1762,3.2325,3.0687,3.0887,2198400.0],["2002-09-30",3.0487,3.1212,2.9,3.0363,2848000.0],["2002-10-01",3.0262,3.0262,2.6875,2.7375,6941600.0],["2002-10-02",2.725,2.7875,2.64,2.6475,4810400.0],["2002-10-03",2.6388,2.6388,2.35,2.455,7685600.0],["2002-10-04",2.45,2.4688,2.2137,2.4012,8207200.0],["2002-10-07",2.365,2.4175,2.2738,2.3588,2638400.0],["2002-10-08",2.37,2.5838,2.3488,2.5162,3395200.0],["2002-10-09",2.4987,2.54,2.3,2.4075,5555200.0],["2002-10-10",2.4075,2.75,2.2975,2.7313,7026400.0],["2002-10-11",2.7387,2.8975,2.63,2.6762,5131200.0],["2002-10-14",2.6375,2.6875,2.5875,2.6562,2337600.0],["2002-10-15",2.6737,2.8863,2.665,2.87,3462400.0],["2002-10-16",2.75,2.875,2.7487,2.8375,2066400.0],["2002-10-17",2.8875,2.9513,2.8187,2.8663,1447200.0],["2002-10-18",2.8512,2.945,2.75,2.9437,2443200.0],["2002-10-21",2.9,3.0875,2.8688,3.0625,2090400.0],["2002-10-22",3.0375,3.1125,2.9688,3.0125,2311200.0],["2002-10-23",2.995,3.0625,2.9613,3.0612,1513600.0],["2002-10-24",3.0625,3.1363,3.0375,3.0938,1756800.0],["2002-10-25",3.0125,3.275,3.0125,3.2738,2663200.0],["2002-10-28",3.275,3.2875,3.0262,3.0988,2750400.0],["2002-10-29",3.0887,3.09,2.9113,3.0812,2031200.0],["2002-10-30",3.0638,3.1425,2.9362,3.0062,1969600.0],["2002-10-31",3.0125,3.105,2.97,3.0025,1284800.0],["2002-11-01",3.0025,3.2,2.97,3.2,2048000.0],["2002-11-04",3.2037,3.2638,3.12,3.1312,3300800.0],["2002-11-05",3.1263,3.155,3.07,3.1463,1773600.0],["2002-11-06",3.1375,3.2575,3.1375,3.2462,1858400.0],["2002-11-07",3.2562,3.3125,2.9062,3.0138,8137600.0],["2002-11-08",3.0225,3.1288,2.9562,2.9825,2264000.0],["2002-11-11",2.9813,2.9813,2.7713,2.7838,3705600.0],["2002-11-12",2.7787,2.9,2.7787,2.8,1650400.0],["2002-11-13",2.8125,2.9062,2.7262,2.9,3021600.0],["2002-11-14",3.0,3.1537,2.9537,3.0262,6402400.0],["2002-11-15",3.0312,3.2362,3.025,3.1875,4671200.0],["2002-11-18",3.2013,3.32,3.1562,3.1662,3833600.0],["2002-11-19",3.1512,3.17,2.97,3.0187,1777600.0],["2002-11-20",3.0062,3.1437,2.9825,3.1075,1344000.0],["2002-11-21",3.1125,3.225,3.065,3.1263,2105600.0],["2002-11-22",3.1088,3.125,3.0287,3.12,1766400.0],["2002-11-25",3.12,3.2088,3.1063,3.1662,1237600.0],["2002-11-26",3.1737,3.2562,2.995,3.0,2335200.0],["2002-11-27",3.0138,3.2513,3.0138,3.2088,2801600.0],["2002-11-29",3.2262,3.3463,3.2075,3.3012,1522400.0],["2002-12-02",3.325,3.5325,3.2825,3.35,2462400.0],["2002-12-03",3.3438,3.3912,3.2738,3.325,1960800.0],["2002-12-04",3.3,3.3975,3.2075,3.3438,1923200.0],["2002-12-05",3.3775,3.3837,3.135,3.1937,3098400.0],["2002-12-06",3.1862,3.2875,3.115,3.2838,1658400.0],["2002-12-09",3.2713,3.34,3.22,3.2638,3313600.0],["2002-12-10",3.2713,3.3963,3.21,3.375,4100800.0],["2002-12-11",3.375,3.65,3.3675,3.5812,8920800.0],["2002-12-12",3.575,3.5763,3.1788,3.2638,9002400.0],["2002-12-13",3.25,3.25,3.1025,3.1888,2956000.0],["2002-12-16",3.1888,3.3087,3.17,3.2625,3137600.0],["2002-12-17",3.2625,3.4188,3.2213,3.3512,7712800.0],["2002-12-18",3.3112,3.3375,3.1725,3.215,2853600.0],["2002-12-19",3.1875,3.3125,3.115,3.1837,1204000.0],["2002-12-20",3.2113,3.2113,2.9275,2.9475,11372800.0],["2002-12-23",2.9562,2.9562,2.685,2.8112,6565600.0],["2002-12-24",2.7938,2.8688,2.7825,2.8488,2208000.0],["2002-12-26",2.8488,2.95,2.825,2.9012,2039200.0],["2002-12-27",2.9,2.95,2.8187,2.8338,2152000.0],["2002-12-30",2.815,2.8812,2.785,2.8375,2157600.0],["2002-12-31",2.8275,2.9462,2.8212,2.9462,1982400.0],["2003-01-02",2.9437,3.0387,2.9262,3.0113,1444800.0],["2003-01-03",2.9913,3.0038,2.8563,2.92,1596000.0],["2003-01-06",2.8812,3.055,2.845,2.8675,4028000.0],["2003-01-07",2.8375,2.8438,2.7638,2.8438,2710400.0],["2003-01-08",2.7687,2.8863,2.765,2.81,1984800.0],["2003-01-09",2.8863,3.0487,2.8725,3.03,3421600.0],["2003-01-10",3.03,3.0312,2.9175,2.9775,1272000.0],["2003-01-13",2.8225,2.885,2.75,2.7525,4419200.0],["2003-01-14",2.7362,2.8312,2.6825,2.745,3056000.0],["2003-01-15",2.7387,2.805,2.6937,2.7487,4110400.0],["2003-01-16",2.7562,2.8025,2.675,2.6825,3396000.0],["2003-01-17",2.6625,2.72,2.6025,2.6725,2647200.0],["2003-01-21",2.7188,2.7188,2.5675,2.6325,3352000.0],["2003-01-22",2.625,2.6437,2.5625,2.59,4359200.0],["2003-01-23",2.6125,2.7487,2.5538,2.7213,3103200.0],["2003-01-24",2.7188,2.75,2.5625,2.6112,2680000.0],["2003-01-27",2.6125,2.6625,2.5138,2.5425,1247200.0],["2003-01-28",2.5687,2.6112,2.5125,2.5612,1716000.0],["2003-01-29",2.5487,2.5825,2.475,2.5625,911200.0],["2003-01-30",2.5763,2.61,2.525,2.55,1528000.0],["2003-01-31",2.5675,2.5988,2.4938,2.56,1494400.0],["2003-02-03",2.5663,2.6225,2.4762,2.4938,1768800.0],["2003-02-04",2.5,2.5,2.4088,2.4375,1781600.0],["2003-02-05",2.4413,2.5812,2.4288,2.4938,3346400.0],["2003-02-06",2.5187,2.5812,2.5187,2.56,2097600.0],["2003-02-07",2.5625,2.5875,2.4688,2.49,1922400.0],["2003-02-10",2.4575,2.4962,2.4025,2.4562,1538400.0],["2003-02-11",2.4688,2.4862,2.4075,2.455,1156800.0],["2003-02-12",2.4425,2.4625,2.3937,2.4113,992000.0],["2003-02-13",2.4137,2.42,2.2225,2.2925,2632800.0],["2003-02-14",2.2925,2.3563,2.2625,2.34,2562400.0],["2003-02-18",2.3275,2.38,2.295,2.3525,1872800.0],["2003-02-19",2.35,2.4062,2.2625,2.2863,2076800.0],["2003-02-20",2.275,2.2812,2.17,2.2062,2918400.0],["2003-02-21",2.1875,2.2238,2.1175,2.2175,3036000.0],["2003-02-24",2.2238,2.225,2.1388,2.1463,881600.0],["2003-02-25",2.135,2.1425,2.0938,2.125,1709600.0],["2003-02-26",2.2262,2.3375,2.2062,2.325,4632800.0],["2003-02-27",2.3125,2.3975,2.275,2.2912,2332000.0],["2003-02-28",2.2912,2.38,2.2912,2.3663,1791200.0],["2003-03-03",2.3875,2.415,2.3312,2.3825,2657600.0],["2003-03-04",2.375,2.4125,2.325,2.3488,3031200.0],["2003-03-05",2.3563,2.3725,2.3275,2.3525,2121600.0],["2003-03-06",2.35,2.4762,2.3312,2.4225,1995200.0],["2003-03-07",2.4225,2.5,2.4088,2.4762,2528000.0],["2003-03-10",2.475,2.4762,2.3488,2.3625,2665600.0],["2003-03-11",2.3475,2.435,2.3438,2.3537,1309600.0],["2003-03-12",2.3625,2.375,2.2687,2.3,3813600.0],["2003-03-13",2.4213,2.8,2.4188,2.7775,10372000.0],["2003-03-14",2.7812,2.8975,2.6713,2.865,5728000.0],["2003-03-17",2.8563,3.0225,2.85,3.0213,4466400.0],["2003-03-18",3.0238,3.1437,3.0187,3.115,4772800.0],["2003-03-19",3.115,3.1312,2.9575,2.9725,5185600.0],["2003-03-20",2.96,3.105,2.9375,3.0975,4862400.0],["2003-03-21",3.13,3.1375,3.05,3.1075,4140800.0],["2003-03-24",3.0638,3.075,2.9913,3.0187,2663200.0],["2003-03-25",3.015,3.0412,2.9425,3.03,1239200.0],["2003-03-26",3.03,3.03,2.835,2.8575,5599200.0],["2003-03-27",2.8438,2.9362,2.8387,2.9062,3122400.0],["2003-03-28",2.9,2.9113,2.8425,2.8488,2472800.0],["2003-03-31",2.8363,2.875,2.7775,2.8138,3390400.0],["2003-04-01",2.82,2.9037,2.7812,2.875,3046400.0],["2003-04-02",2.9062,3.0287,2.9,3.0125,3774400.0],["2003-04-03",3.01,3.08,3.01,3.05,2624800.0],["2003-04-04",3.0725,3.0787,3.0,3.025,2308800.0],["2003-04-07",3.0812,3.1737,3.0812,3.1163,3861600.0],["2003-04-08",3.0938,3.1325,3.0463,3.1063,4449600.0],["2003-04-09",3.125,3.1962,3.0938,3.0938,2936800.0],["2003-04-10",3.1025,3.3,3.0988,3.2812,3560000.0],["2003-04-11",3.3125,3.3425,3.1537,3.1762,6832800.0],["2003-04-14",3.1713,3.205,3.0663,3.1888,4863200.0],["2003-04-15",3.1875,3.25,3.1512,3.2287,1580000.0],["2003-04-16",3.25,3.3025,3.1325,3.1463,1770400.0],["2003-04-17",3.1525,3.2338,3.11,3.2137,1271200.0],["2003-04-21",3.2188,3.2938,3.1537,3.1725,2302400.0],["2003-04-22",3.3112,3.4688,3.2812,3.4313,8080000.0],["2003-04-23",3.4625,3.5213,3.4,3.4475,20366400.0],["2003-04-24",3.42,3.5075,3.3763,3.4775,5792000.0],["2003-04-25",3.4925,3.5612,3.43,3.5612,6270400.0],["2003-04-28",3.5638,3.7462,3.5575,3.7188,6724800.0],["2003-04-29",3.7313,3.8125,3.6375,3.7238,5852000.0],["2003-04-30",3.72,3.7938,3.6688,3.7338,3651200.0],["2003-05-01",3.725,3.725,3.6125,3.6875,3695200.0],["2003-05-02",3.6925,3.74,3.64,3.7137,2056800.0],["2003-05-05",3.725,3.9488,3.7125,3.875,3680000.0],["2003-05-06",3.875,3.8763,3.7938,3.8375,4100000.0],["2003-05-07",3.8588,4.0163,3.8125,3.9175,6677600.0],["2003-05-08",3.9012,4.0563,3.77,3.8363,8676800.0],["2003-05-09",3.835,3.875,3.7513,3.8438,2353600.0],["2003-05-12",3.83,3.9688,3.8063,3.9025,3592000.0],["2003-05-13",3.8825,4.0363,3.8012,3.975,2454400.0],["2003-05-14",3.98,4.0975,3.965,4.0375,4890400.0],["2003-05-15",4.1813,4.2663,3.8975,4.1588,13344800.0],["2003-05-16",4.1562,4.205,3.9938,3.9987,8551200.0],["2003-05-19",3.8663,3.8937,3.7188,3.7613,9216000.0],["2003-05-20",3.75,3.8625,3.7487,3.8163,3102400.0],["2003-05-21",3.8187,3.935,3.8187,3.9175,1797600.0],["2003-05-22",3.9188,4.0538,3.8763,4.0338,1377600.0],["2003-05-23",4.03,4.03,3.9675,3.9887,873600.0],["2003-05-27",3.9875,4.075,3.9375,4.0375,968000.0],["2003-05-28",4.045,4.1712,4.04,4.1225,2080800.0],["2003-05-29",4.1337,4.15,4.1,4.13,1486400.0],["2003-05-30",4.1287,4.1712,4.0837,4.165,1389600.0],["2003-06-02",4.1625,4.2387,4.1575,4.22,3772800.0],["2003-06-03",4.2162,4.3313,4.1725,4.2438,1460000.0],["2003-06-04",4.2562,4.3925,4.2375,4.3863,2020800.0],["2003-06-05",4.3938,4.705,4.37,4.6112,3763200.0],["2003-06-06",4.5925,4.7125,4.4625,4.5862,5305600.0],["2003-06-09",4.5775,4.5837,4.2587,4.3125,3917600.0],["2003-06-10",4.3313,4.4837,4.2925,4.4525,2426400.0],["2003-06-11",4.4563,4.4812,4.3337,4.4488,1877600.0],["2003-06-12",4.45,4.5588,4.4062,4.4975,1848800.0],["2003-06-13",4.5025,4.55,4.2825,4.3562,2472000.0],["2003-06-16",4.39,4.5662,4.3612,4.4875,2801600.0],["2003-06-17",4.4913,4.5425,4.4187,4.4938,2848800.0],["2003-06-18",4.4988,4.5,4.35,4.4175,3391200.0],["2003-06-19",4.43,4.5075,4.4187,4.5,2179200.0],["2003-06-20",4.5,4.5625,4.475,4.55,1692000.0],["2003-06-23",4.5375,4.5588,4.4387,4.485,1853600.0],["2003-06-24",4.4325,4.6075,4.4313,4.555,1616800.0],["2003-06-25",4.5563,4.625,4.55,4.6225,1220800.0],["2003-06-26",4.6238,4.6312,4.5388,4.5538,1749600.0],["2003-06-27",4.555,4.65,4.52,4.5325,2679200.0],["2003-06-30",4.5262,4.5675,4.45,4.4938,3337600.0],["2003-07-01",4.4875,4.53,4.3187,4.5188,2606400.0],["2003-07-02",4.5138,4.6737,4.5113,4.655,1967200.0],["2003-07-03",4.6125,4.7537,4.6,4.6188,1062400.0],["2003-07-07",4.6663,4.8375,4.6438,4.8,1902400.0],["2003-07-08",4.8212,5.0738,4.8,5.0363,5130400.0],["2003-07-09",5.0113,5.0988,4.855,4.875,2917600.0],["2003-07-10",4.8738,4.9138,4.7787,4.78,2229600.0],["2003-07-11",4.7838,4.8038,4.6725,4.75,1548800.0],["2003-07-14",4.7438,4.8362,4.7312,4.7975,1661600.0],["2003-07-15",4.8412,4.9062,4.6663,4.7688,1991200.0],["2003-07-16",4.7688,4.86,4.6875,4.7413,1639200.0],["2003-07-17",4.735,4.7362,4.555,4.6213,2611200.0],["2003-07-18",4.6262,4.7737,4.625,4.7625,2114400.0],["2003-07-21",4.785,4.8025,4.6625,4.7188,553600.0],["2003-07-22",4.6775,4.8925,4.6625,4.8362,1768000.0],["2003-07-23",4.8663,4.89,4.6937,4.8513,1868800.0],["2003-07-24",4.8725,5.06,4.8725,4.9612,2564800.0],["2003-07-25",4.9887,4.9887,4.8463,4.9375,880000.0],["2003-07-28",4.9225,5.0875,4.9225,5.01,1476000.0],["2003-07-29",5.0413,5.0862,4.8975,4.9088,930400.0],["2003-07-30",4.9088,4.9812,4.8113,4.955,1273600.0],["2003-07-31",4.9725,5.1062,4.965,4.965,2143200.0],["2003-08-01",4.975,5.0813,4.945,5.0375,1364000.0],["2003-08-04",5.1112,5.2275,4.9875,5.2125,2552000.0],["2003-08-05",5.1887,5.2375,4.9975,5.0188,2066400.0],["2003-08-06",5.0275,5.1425,4.9812,5.0963,1192000.0],["2003-08-07",5.1625,5.3438,5.095,5.1588,5152000.0],["2003-08-08",5.1675,5.4625,5.0425,5.43,8478400.0],["2003-08-11",5.5563,5.6,5.475,5.5575,6123200.0],["2003-08-12",5.59,5.7238,5.4875,5.7063,2656000.0],["2003-08-13",5.725,5.8938,5.6687,5.8125,4308800.0],["2003-08-14",5.76,5.76,5.5087,5.605,8496000.0],["2003-08-15",5.605,5.7975,5.605,5.7962,1984800.0],["2003-08-18",5.8125,6.03,5.775,5.9225,4644000.0],["2003-08-19",5.9662,6.02,5.8288,5.92,3011200.0],["2003-08-20",5.8975,5.9538,5.8625,5.9462,1592800.0],["2003-08-21",5.9625,6.0687,5.9125,5.9338,1919200.0],["2003-08-22",5.9412,5.945,5.5963,5.6625,3348800.0],["2003-08-25",5.6462,5.78,5.6337,5.7638,2081600.0],["2003-08-26",5.7812,5.8175,5.7312,5.805,1696000.0],["2003-08-27",5.8113,5.9363,5.8,5.9062,1021600.0],["2003-08-28",5.9363,6.0125,5.89,5.9725,1431200.0],["2003-08-29",5.9975,6.1937,5.9788,6.15,1959200.0],["2003-09-02",6.1838,6.3,6.1512,6.2737,2640800.0],["2003-09-03",6.3,6.3488,6.1813,6.2125,2233600.0],["2003-09-04",6.23,6.2362,5.9387,6.0625,2876000.0],["2003-09-05",6.0487,6.0487,5.7613,5.83,3381600.0],["2003-09-08",5.8425,5.8875,5.7375,5.8812,3266400.0],["2003-09-09",5.875,5.88,5.6512,5.6562,2892000.0],["2003-09-10",5.655,5.655,5.555,5.5625,2683200.0],["2003-09-11",5.5687,5.765,5.5375,5.6975,3280000.0],["2003-09-12",5.6887,5.7825,5.6038,5.7587,1866400.0],["2003-09-15",5.7875,5.8863,5.775,5.845,1783200.0],["2003-09-16",5.8575,6.1875,5.8513,6.1875,5588800.0],["2003-09-17",6.195,6.4662,6.1875,6.4037,7000800.0],["2003-09-18",6.4212,6.45,6.3313,6.4012,2430400.0],["2003-09-19",6.38,6.4125,6.2688,6.3337,2552000.0],["2003-09-22",6.295,6.2975,6.17,6.215,1405200.0],["2003-09-23",6.1975,6.42,6.15,6.3575,1895200.0],["2003-09-24",6.375,6.3825,6.175,6.2725,2144400.0],["2003-09-25",6.36,6.7325,6.345,6.5625,4560800.0],["2003-09-26",6.55,6.6225,6.4375,6.4625,3133200.0],["2003-09-29",6.5225,6.675,6.2875,6.6125,3956000.0],["2003-09-30",6.685,6.7875,6.39,6.515,3027200.0],["2003-10-01",6.6475,6.9375,6.5625,6.88,3049600.0],["2003-10-02",6.91,7.01,6.805,6.8375,1824800.0],["2003-10-03",6.9675,7.2175,6.9475,7.14,2404800.0],["2003-10-06",7.25,7.5125,7.15,7.5075,2749600.0],["2003-10-07",7.4875,7.525,7.27,7.3675,3806400.0],["2003-10-08",7.3625,7.3875,7.1625,7.265,2028000.0],["2003-10-09",7.445,7.7425,7.33,7.5,3004000.0],["2003-10-10",7.9375,8.055,7.75,7.83,4368000.0],["2003-10-13",7.8375,8.225,7.7925,8.1075,2829600.0],["2003-10-14",8.2375,8.4275,8.125,8.3075,3209600.0],["2003-10-15",8.375,8.4375,7.9125,8.09,3537600.0],["2003-10-16",8.1375,8.2475,8.025,8.095,2008400.0],["2003-10-17",8.09,8.24,7.9375,8.125,2147600.0],["2003-10-20",8.1025,8.54,8.1025,8.2775,3379600.0],["2003-10-21",8.3525,8.3525,8.1,8.2,2022800.0],["2003-10-22",8.1875,8.19,7.7125,7.765,3810400.0],["2003-10-23",7.5625,7.6875,7.2925,7.67,4391200.0],["2003-10-24",7.6225,7.8375,7.4775,7.5875,2273200.0],["2003-10-27",7.5625,8.0425,7.5625,7.9525,2668000.0],["2003-10-28",8.005,8.3,7.975,8.285,2672000.0],["2003-10-29",8.335,8.3825,8.1075,8.26,1531200.0],["2003-10-30",8.375,8.4375,8.19,8.2275,1627200.0],["2003-10-31",8.33,8.46,8.225,8.34,1447200.0],["2003-11-03",8.4975,8.995,8.465,8.7825,3686800.0],["2003-11-04",8.375,8.625,8.1575,8.5325,4238000.0],["2003-11-05",8.565,8.5725,8.1575,8.2975,3958000.0],["2003-11-06",8.4875,8.875,8.2625,8.7475,6107200.0],["2003-11-07",8.8375,8.975,8.575,8.7675,2775200.0],["2003-11-10",8.8075,8.8075,8.515,8.5875,1932400.0],["2003-11-11",8.5,9.0225,8.485,9.005,2931600.0],["2003-11-12",9.0,9.1525,8.8425,9.0,2290400.0],["2003-11-13",9.1375,9.48,8.7725,9.415,4898000.0],["2003-11-14",9.2125,9.36,9.0,9.01,5424800.0],["2003-11-17",8.95,9.0075,8.645,8.8575,2911200.0],["2003-11-18",8.9325,9.0625,8.8,8.83,2263600.0],["2003-11-19",8.875,8.875,8.6875,8.77,2393200.0],["2003-11-20",8.76,9.1,8.545,8.9525,2331600.0],["2003-11-21",8.995,9.125,8.8825,9.0025,1684800.0],["2003-11-24",9.1025,9.4,9.0425,9.3725,2094000.0],["2003-11-25",9.42,9.72,9.405,9.67,3064800.0],["2003-11-26",9.7625,9.8525,9.4,9.6,2849200.0],["2003-11-28",9.68,9.83,9.6,9.76,958000.0],["2003-12-01",9.8825,10.16,9.52,10.0875,4234000.0],["2003-12-02",10.1,10.3225,9.8175,9.89,3485200.0],["2003-12-03",9.9275,9.94,9.5375,9.5525,2577600.0],["2003-12-04",9.5625,9.5625,8.6475,8.9225,6630400.0],["2003-12-05",8.77,9.15,8.7075,9.005,3670400.0],["2003-12-08",9.04,9.2175,8.6875,9.1525,3855600.0],["2003-12-09",9.17,9.33,9.1075,9.1225,2404000.0],["2003-12-10",9.145,9.185,8.7425,8.805,2248800.0],["2003-12-11",8.7625,9.1125,8.5525,9.02,3820800.0],["2003-12-12",9.1075,9.275,9.0425,9.0975,2150000.0],["2003-12-15",9.3625,9.375,8.8125,8.87,2662000.0],["2003-12-16",8.8275,8.845,8.1425,8.7325,5369200.0],["2003-12-17",8.7725,9.1875,8.6225,9.1275,4037200.0],["2003-12-18",9.2175,9.4225,9.125,9.375,1875200.0],["2003-12-19",9.43,9.445,9.1675,9.31,1825600.0],["2003-12-22",9.3125,9.42,9.1725,9.2325,1924000.0],["2003-12-23",9.23,9.3575,9.095,9.2375,2454800.0],["2003-12-24",9.2,9.25,9.0825,9.1575,514800.0],["2003-12-26",9.1825,9.295,9.1275,9.2475,981200.0],["2003-12-29",9.2925,9.4725,9.26,9.45,1726400.0],["2003-12-30",9.48,9.6125,9.3825,9.485,1544000.0],["2003-12-31",9.575,9.6075,9.2625,9.2625,2129600.0],["2004-01-02",9.44,9.475,9.165,9.18,1503600.0],["2004-01-05",9.255,9.45,9.225,9.38,1695600.0],["2004-01-06",9.535,10.08,9.5,9.895,4530400.0],["2004-01-07",9.9275,10.05,9.75,10.0,1642400.0],["2004-01-08",10.445,10.525,9.8625,10.005,5108400.0],["2004-01-09",9.9625,10.2575,9.755,10.0575,2128000.0],["2004-01-12",10.0975,10.22,10.025,10.1425,2086400.0],["2004-01-13",9.8925,9.9325,9.455,9.5225,6033200.0],["2004-01-14",9.5775,9.825,9.525,9.8175,3146800.0],["2004-01-15",9.8325,9.9775,9.57,9.85,1769200.0],["2004-01-16",9.9375,10.15,9.8175,10.02,2073200.0],["2004-01-20",10.125,10.1775,9.665,9.6875,2775600.0],["2004-01-21",9.7875,10.0475,9.7,9.9225,1637200.0],["2004-01-22",9.9525,10.11,9.8175,9.8625,1458400.0],["2004-01-23",9.965,10.1675,9.8625,10.1125,2074400.0],["2004-01-26",10.06,10.1775,9.9525,10.175,1492000.0],["2004-01-27",10.1975,10.5,10.1875,10.1925,2582400.0],["2004-01-28",10.2675,10.4725,9.91,9.96,1587200.0],["2004-01-29",9.9175,10.185,9.815,10.0325,1120400.0],["2004-01-30",9.9525,10.15,9.8625,10.1225,1522400.0],["2004-02-02",10.1775,10.31,9.9525,10.075,1598800.0],["2004-02-03",10.0025,10.2375,9.925,10.235,2310400.0],["2004-02-04",10.27,10.4625,10.1375,10.15,2969200.0],["2004-02-05",10.375,10.7425,10.005,10.4275,6082000.0],["2004-02-06",10.35,10.7475,10.3475,10.625,2854400.0],["2004-02-09",10.6875,10.8525,10.515,10.7525,1795200.0],["2004-02-10",10.7,10.9125,10.6825,10.8575,1996400.0],["2004-02-11",10.915,11.185,10.815,11.1725,2582000.0],["2004-02-12",11.1625,11.3675,10.9875,11.0425,2352400.0],["2004-02-13",11.05,11.15,10.6475,10.6475,3359600.0],["2004-02-17",10.695,11.05,10.695,10.9475,2341200.0],["2004-02-18",11.0725,11.0725,10.795,10.85,1140400.0],["2004-02-19",10.88,11.02,10.4525,10.4525,1358800.0],["2004-02-20",10.45,10.575,9.965,10.475,2407200.0],["2004-02-23",10.53,10.63,10.3125,10.345,2142400.0],["2004-02-24",10.345,10.91,10.1875,10.85,3758000.0],["2004-02-25",10.9325,10.94,10.69,10.87,2994400.0],["2004-02-26",10.92,11.0625,10.815,10.93,4021200.0],["2004-02-27",10.9625,11.0575,10.7975,10.9025,2168800.0],["2004-03-01",10.9425,11.04,10.8225,10.94,1872800.0],["2004-03-02",11.0475,11.2425,10.8575,10.8875,1773200.0],["2004-03-03",10.9,10.9325,10.595,10.8675,1418800.0],["2004-03-04",10.915,11.1725,10.6725,11.0,1561200.0],["2004-03-05",10.985,11.12,10.915,11.025,1560800.0],["2004-03-08",11.09,11.1625,10.8375,10.8875,1378000.0],["2004-03-09",10.9075,11.1175,10.8325,10.835,2403200.0],["2004-03-10",10.9175,10.965,10.4,10.635,3403200.0],["2004-03-11",10.5525,11.085,10.4775,10.865,4036400.0],["2004-03-12",10.97,11.4675,10.92,11.45,3853600.0],["2004-03-15",11.5375,11.6575,11.0025,11.0725,3828800.0],["2004-03-16",11.1275,11.37,10.98,11.23,1999200.0],["2004-03-17",11.28,11.4,11.0725,11.125,1610000.0],["2004-03-18",11.1725,11.175,10.675,10.9625,3568000.0],["2004-03-19",11.0625,11.1025,10.8375,10.93,1008000.0],["2004-03-22",10.9475,10.97,10.475,10.67,1965600.0],["2004-03-23",10.7525,11.0975,10.7525,11.0,2070000.0],["2004-03-24",11.0625,11.095,10.825,11.0275,1783200.0],["2004-03-25",11.0625,11.375,11.045,11.3675,1760000.0],["2004-03-26",11.285,11.3425,11.075,11.1175,2519600.0],["2004-03-29",11.26,11.705,11.235,11.595,3542400.0],["2004-03-30",11.645,12.1125,11.5625,12.0725,3050800.0],["2004-03-31",12.0675,12.125,11.8725,12.015,1850000.0],["2004-04-01",12.125,12.125,11.715,11.8075,2501600.0],["2004-04-02",12.0625,12.2125,11.765,11.825,3682400.0],["2004-04-05",11.825,12.275,11.7125,12.275,2786800.0],["2004-04-06",12.1775,12.5375,12.175,12.39,2118000.0],["2004-04-07",12.3925,12.55,12.125,12.485,1087600.0],["2004-04-08",12.575,12.6725,11.845,11.9125,3557600.0],["2004-04-12",11.9375,12.1975,11.8475,12.1525,1907600.0],["2004-04-13",12.2875,12.3225,11.6,11.7025,3483600.0],["2004-04-14",11.6175,11.8375,11.36,11.535,4134000.0],["2004-04-15",11.5,11.5675,11.3175,11.385,2445600.0],["2004-04-16",11.48,12.0925,11.3175,11.9525,3851600.0],["2004-04-19",11.925,11.985,11.605,11.7225,2248800.0],["2004-04-20",11.75,11.9375,11.545,11.5625,1620800.0],["2004-04-21",11.6225,11.79,11.5075,11.7825,1470000.0],["2004-04-22",11.8,12.05,11.6825,12.025,1665600.0],["2004-04-23",12.0725,12.075,11.7225,12.0425,1879600.0],["2004-04-26",12.54,12.6125,12.055,12.3875,4540400.0],["2004-04-27",12.4425,12.5875,12.23,12.325,2764800.0],["2004-04-28",12.325,12.355,11.875,11.9475,1997600.0],["2004-04-29",11.8525,11.975,11.515,11.65,3143200.0],["2004-04-30",11.64,11.8625,11.4625,11.5425,2321600.0],["2004-05-03",11.5075,11.715,11.4625,11.5875,3046800.0],["2004-05-04",11.8075,12.195,11.75,11.9825,3276000.0],["2004-05-05",12.055,12.2375,12.025,12.155,1785200.0],["2004-05-06",12.245,12.25,11.675,11.91,4915200.0],["2004-05-07",11.8475,12.105,11.5625,11.5775,2540400.0],["2004-05-10",11.3075,11.55,11.06,11.425,5095600.0],["2004-05-11",11.65,11.8575,11.535,11.565,3861600.0],["2004-05-12",11.5675,11.57,11.105,11.4975,3824000.0],["2004-05-13",11.6075,11.795,11.2525,11.51,4757200.0],["2004-05-14",11.7475,11.8975,11.575,11.6425,3556800.0],["2004-05-17",11.5375,11.565,11.165,11.365,2605600.0],["2004-05-18",11.52,11.67,11.3075,11.46,3124000.0],["2004-05-19",11.5025,11.955,11.4575,11.69,3525600.0],["2004-05-20",11.775,11.89,11.4725,11.5075,1896400.0],["2004-05-21",11.5375,11.86,11.5125,11.8275,1898400.0],["2004-05-24",11.9375,12.125,11.8475,11.945,2113600.0],["2004-05-25",11.9975,12.3575,11.85,12.35,2852400.0],["2004-05-26",12.3825,12.4,12.245,12.3775,2344800.0],["2004-05-27",12.425,13.23,12.3775,13.1725,8297200.0],["2004-05-28",13.195,13.745,13.0825,13.7275,6322800.0],["2004-06-01",13.69,13.8,13.4275,13.635,4506400.0],["2004-06-02",13.8725,13.955,13.475,13.7725,4199600.0],["2004-06-03",13.75,14.015,13.5375,13.7575,3866000.0],["2004-06-04",13.8875,13.98,13.6125,13.885,2144000.0],["2004-06-07",14.005,14.075,13.85,14.0375,2018000.0],["2004-06-08",13.985,14.0375,13.84,14.0075,2565200.0],["2004-06-09",14.01,14.16,13.885,14.0725,2845600.0],["2004-06-10",14.2475,14.4625,14.2075,14.43,3799200.0],["2004-06-14",14.475,14.61,14.3,14.4425,3776400.0],["2004-06-15",14.53,14.76,14.4375,14.6275,2413600.0],["2004-06-16",14.66,14.69,14.1625,14.26,7555600.0],["2004-06-17",14.2475,14.415,14.1325,14.375,2568400.0],["2004-06-18",14.245,14.47,14.165,14.29,2566800.0],["2004-06-21",14.35,14.4225,14.2825,14.4125,2360400.0],["2004-06-22",14.435,14.6225,14.285,14.6075,2432800.0],["2004-06-23",14.6375,14.7375,14.55,14.63,1858000.0],["2004-06-24",14.6275,15.0475,14.5125,14.9775,2966800.0],["2004-06-25",15.0225,15.4275,14.985,15.2,6228800.0],["2004-06-28",15.245,15.71,15.245,15.55,3932800.0],["2004-06-29",15.6325,15.7225,15.0275,15.1375,4875200.0],["2004-06-30",15.185,15.3025,14.9225,15.2275,5795200.0],["2004-07-01",15.21,15.81,14.94,15.55,6202000.0],["2004-07-02",15.375,15.5625,15.2975,15.41,2978800.0],["2004-07-06",15.3975,15.535,15.0,15.1825,4612400.0],["2004-07-07",15.1875,15.4275,15.04,15.1875,2713600.0],["2004-07-08",15.075,15.075,14.345,14.485,4686400.0],["2004-07-09",14.4525,14.8475,14.395,14.5025,3123200.0],["2004-07-12",14.48,14.59,14.08,14.54,2187600.0],["2004-07-13",14.55,14.865,14.25,14.71,3072000.0],["2004-07-14",14.74,14.74,14.28,14.31,3150200.0],["2004-07-15",14.305,14.435,13.805,13.86,3353000.0],["2004-07-16",13.875,14.115,13.125,13.395,5176400.0],["2004-07-19",12.945,13.55,12.89,13.45,4604800.0],["2004-07-20",13.595,14.045,13.495,13.92,3324400.0],["2004-07-21",14.05,14.12,13.66,13.685,2072000.0],["2004-07-22",13.62,13.98,13.37,13.925,2758200.0],["2004-07-23",13.9,14.395,13.775,13.79,2956200.0],["2004-07-26",13.885,14.22,13.635,13.785,2190400.0],["2004-07-27",13.87,14.625,13.83,14.6,2727800.0],["2004-07-28",14.6,14.72,14.115,14.605,2640600.0],["2004-07-29",14.805,15.155,14.705,14.985,2050000.0],["2004-07-30",15.06,15.135,14.71,14.87,2018000.0],["2004-08-02",14.76,15.035,14.6,14.875,2123200.0],["2004-08-03",15.025,15.1,14.615,14.69,1186400.0],["2004-08-04",14.7,14.7,13.84,14.32,3974400.0],["2004-08-05",14.79,15.12,13.575,13.835,4716000.0],["2004-08-06",13.195,13.95,12.94,13.785,3430000.0],["2004-08-09",13.81,14.235,13.68,14.145,2309800.0],["2004-08-10",14.295,14.49,14.03,14.25,1366200.0],["2004-08-11",14.02,14.385,13.625,14.05,3157200.0],["2004-08-12",13.76,14.195,13.4,13.8,4389000.0],["2004-08-13",13.73,14.03,13.61,13.715,1521000.0],["2004-08-16",13.695,14.4,13.61,14.365,1921000.0],["2004-08-17",14.47,14.925,14.435,14.595,2621400.0],["2004-08-18",14.555,14.645,14.25,14.625,2215000.0],["2004-08-19",14.81,14.835,14.38,14.71,1237800.0],["2004-08-20",14.77,14.91,14.53,14.85,814800.0],["2004-08-23",14.9,14.915,14.385,14.545,1457000.0],["2004-08-24",14.625,14.805,14.375,14.59,1179600.0],["2004-08-25",14.515,14.665,14.3,14.62,1287200.0],["2004-08-26",14.62,15.05,14.53,15.03,1469400.0],["2004-08-27",15.51,15.73,15.325,15.45,2857800.0],["2004-08-30",15.48,15.625,15.06,15.06,2276400.0],["2004-08-31",15.055,15.335,15.01,15.13,12482800.0],["2004-09-01",15.235,15.375,15.085,15.245,2443000.0],["2004-09-02",15.275,16.13,15.175,15.745,3069600.0],["2004-09-03",15.805,15.95,15.655,15.8,1758600.0],["2004-09-07",16.02,16.325,15.89,16.2,1662400.0],["2004-09-08",16.405,16.425,15.885,15.985,1313800.0],["2004-09-09",16.075,16.075,15.17,15.315,3879400.0],["2004-09-10",15.52,16.82,15.505,16.8,6852800.0],["2004-09-13",16.93,17.645,16.775,17.315,4845000.0],["2004-09-14",17.26,17.475,17.075,17.43,3248600.0],["2004-09-15",17.34,17.555,17.105,17.535,2903400.0],["2004-09-16",17.645,17.905,17.5,17.615,2438200.0],["2004-09-17",17.58,17.74,17.26,17.265,1429000.0],["2004-09-20",17.64,17.64,16.84,16.89,2355000.0],["2004-09-21",16.815,17.105,16.815,16.89,2560000.0],["2004-09-22",16.875,16.965,16.455,16.66,2434800.0],["2004-09-23",16.675,16.845,16.325,16.455,2021800.0],["2004-09-24",16.535,17.05,16.4,16.82,1484000.0],["2004-09-27",16.81,16.82,16.45,16.48,1529000.0],["2004-09-28",16.605,17.21,16.485,17.09,2949600.0],["2004-09-29",17.235,17.29,17.025,17.215,1868600.0],["2004-09-30",17.245,17.245,16.84,17.2,1455600.0],["2004-10-01",17.2,17.515,17.005,17.305,2029400.0],["2004-10-04",17.4,18.14,17.4,17.755,3055000.0],["2004-10-05",17.89,18.02,17.285,17.55,2412200.0],["2004-10-06",17.515,17.76,17.385,17.76,1580600.0],["2004-10-07",17.935,18.225,17.76,17.765,1978600.0],["2004-10-08",17.84,17.93,17.45,17.605,1375400.0],["2004-10-11",17.685,17.91,17.555,17.86,1170000.0],["2004-10-12",17.905,18.065,17.5,17.845,1982800.0],["2004-10-13",18.1,18.11,17.52,17.6,1060000.0],["2004-10-14",17.755,17.77,17.55,17.6,679400.0],["2004-10-15",17.51,18.225,17.505,17.925,1620600.0],["2004-10-18",18.09,18.475,17.925,18.475,1822600.0],["2004-10-19",18.65,19.05,18.63,18.92,2397800.0],["2004-10-20",19.07,19.07,18.5,18.775,1532200.0],["2004-10-21",18.875,19.22,18.795,19.185,1305600.0],["2004-10-22",19.285,19.425,18.82,18.96,1307000.0],["2004-10-25",19.06,19.175,18.535,19.155,1438400.0],["2004-10-26",19.3,19.55,19.11,19.425,1541600.0],["2004-10-27",19.63,20.11,19.385,20.005,1642800.0],["2004-10-28",20.205,20.735,20.05,20.55,2963000.0],["2004-10-29",20.68,20.68,20.375,20.5,1524000.0],["2004-11-01",20.62,20.87,20.3,20.825,1590600.0],["2004-11-02",20.905,20.91,20.3,20.685,1329400.0],["2004-11-03",21.14,21.365,20.45,20.665,2107000.0],["2004-11-04",20.945,21.815,20.375,21.77,2570200.0],["2004-11-05",21.975,22.125,21.5,21.825,2626800.0],["2004-11-08",21.975,22.55,21.855,22.405,2595200.0],["2004-11-09",22.35,22.62,22.01,22.17,2003200.0],["2004-11-10",22.2,22.67,22.03,22.605,2641600.0],["2004-11-11",22.285,22.53,21.39,22.25,6890800.0],["2004-11-12",22.385,23.595,22.265,23.545,4148800.0],["2004-11-15",23.545,24.235,23.28,23.515,5058000.0],["2004-11-16",23.1,23.155,22.62,22.885,3729800.0],["2004-11-17",23.12,23.24,21.81,22.01,4681600.0],["2004-11-18",21.87,23.025,21.63,22.83,4178600.0],["2004-11-19",22.4,22.545,21.45,21.725,4861600.0],["2004-11-22",21.895,21.915,21.095,21.565,3128000.0],["2004-11-23",21.47,22.4,21.175,22.16,3664200.0],["2004-11-24",22.295,22.715,22.085,22.29,1563600.0],["2004-11-26",22.4,22.455,22.19,22.305,465600.0],["2004-11-29",22.45,22.45,21.625,21.75,2195200.0],["2004-11-30",21.66,21.75,20.8,21.25,3936000.0],["2004-12-01",21.685,22.095,21.415,21.935,2685000.0],["2004-12-02",21.595,21.975,21.07,21.24,3692600.0],["2004-12-03",21.01,21.245,20.625,20.95,4457800.0],["2004-12-06",20.725,21.15,20.63,21.02,3187600.0],["2004-12-07",21.25,21.53,20.905,21.195,2598200.0],["2004-12-08",21.295,21.6,21.0,21.42,4284400.0],["2004-12-09",21.39,21.7,21.05,21.61,3275400.0],["2004-12-10",21.825,21.825,21.27,21.44,1478400.0],["2004-12-13",21.875,22.075,21.175,21.53,2491200.0],["2004-12-14",21.775,22.075,21.44,22.07,3221400.0],["2004-12-15",22.265,22.375,21.925,22.05,1659400.0],["2004-12-16",21.845,22.05,21.64,21.665,1309400.0],["2004-12-17",21.625,21.865,21.38,21.64,2142800.0],["2004-12-20",21.645,21.86,20.9,21.0,2652200.0],["2004-12-21",21.1,21.465,20.9,21.45,1931200.0],["2004-12-22",21.485,21.97,21.285,21.82,1619400.0],["2004-12-23",21.97,22.19,21.53,21.73,1427000.0],["2004-12-27",21.99,22.2,21.745,21.815,928400.0],["2004-12-28",22.235,22.495,21.97,22.49,1661800.0],["2004-12-29",22.45,22.665,22.35,22.42,1340800.0],["2004-12-30",22.5,22.65,22.35,22.59,1105400.0],["2004-12-31",22.65,22.65,22.2,22.2,1352000.0],["2005-01-03",22.58,22.85,21.875,21.925,2610200.0],["2005-01-04",22.385,22.385,21.51,21.655,2321000.0],["2005-01-05",21.545,21.88,21.14,21.39,3021400.0],["2005-01-06",20.825,21.115,19.245,20.805,10009600.0],["2005-01-07",20.94,21.04,20.15,20.51,2837200.0],["2005-01-10",20.24,20.6,20.125,20.4,2118600.0],["2005-01-11",19.89,20.47,19.785,20.16,2165400.0],["2005-01-12",20.215,20.425,19.89,20.09,1832000.0],["2005-01-13",20.12,20.24,19.875,20.01,1741600.0],["2005-01-14",20.2,20.955,20.115,20.9,3132400.0],["2005-01-18",20.925,20.95,20.21,20.755,2980000.0],["2005-01-19",21.005,21.055,20.635,20.725,1626400.0],["2005-01-20",20.845,20.875,20.135,20.2,2490800.0],["2005-01-21",20.2,20.375,19.655,19.685,3426200.0],["2005-01-24",19.75,19.825,18.93,19.325,5026800.0],["2005-01-25",19.455,20.105,19.325,19.935,2494600.0],["2005-01-26",20.145,20.225,19.765,19.965,1330400.0],["2005-01-27",20.09,20.57,19.845,20.37,1881600.0],["2005-01-28",20.5,20.5,19.9,20.095,1922000.0],["2005-01-31",20.4,21.045,20.31,21.035,2004200.0],["2005-02-01",21.125,21.195,20.55,20.695,1805400.0],["2005-02-02",20.83,20.83,20.405,20.71,1506600.0],["2005-02-03",20.45,21.42,20.32,20.95,2468000.0],["2005-02-04",21.045,21.785,20.85,21.67,2294800.0],["2005-02-07",21.865,22.435,21.56,22.29,2661200.0],["2005-02-08",22.42,22.46,21.9,22.11,1701600.0],["2005-02-09",22.04,22.125,21.505,21.65,1332000.0],["2005-02-10",21.815,21.835,21.175,21.535,1081800.0],["2005-02-11",21.665,21.885,21.3,21.69,1009000.0],["2005-02-14",21.78,21.925,21.58,21.715,1156200.0],["2005-02-15",21.825,21.86,21.39,21.615,1015400.0],["2005-02-16",21.65,21.835,21.43,21.81,835600.0],["2005-02-17",21.7,22.075,21.61,21.84,1015600.0],["2005-02-18",21.95,22.0,21.345,21.465,981200.0],["2005-02-22",21.465,21.465,20.375,20.55,1933800.0],["2005-02-23",21.13,21.325,20.915,21.22,2485800.0],["2005-02-24",21.235,21.245,20.73,21.175,1399600.0],["2005-02-25",21.295,21.35,20.75,20.925,2007800.0],["2005-02-28",20.82,21.15,20.615,20.795,1411400.0],["2005-03-01",20.965,22.05,20.825,21.915,4208800.0],["2005-03-02",22.125,23.05,22.05,22.77,4896600.0],["2005-03-03",22.8,23.22,22.325,22.435,2713000.0],["2005-03-04",22.8,22.9,22.45,22.585,1217800.0],["2005-03-07",22.87,24.03,22.57,23.9,5161000.0],["2005-03-08",23.77,24.135,23.635,23.96,3150400.0],["2005-03-09",23.88,24.06,23.525,23.76,2252400.0],["2005-03-10",23.46,23.74,22.75,23.62,6841800.0],["2005-03-11",23.635,24.015,23.3,24.015,2285000.0],["2005-03-14",24.14,24.625,23.415,23.73,2261200.0],["2005-03-15",23.89,24.625,23.795,24.45,3138400.0],["2005-03-16",24.16,24.595,23.925,24.18,2000600.0],["2005-03-17",24.145,24.45,23.515,24.06,3098200.0],["2005-03-18",23.96,24.17,23.35,23.955,4029600.0],["2005-03-21",23.795,24.005,22.865,23.39,2948800.0],["2005-03-22",23.315,23.725,23.25,23.32,1181600.0],["2005-03-23",23.235,23.445,22.875,22.98,1404400.0],["2005-03-24",22.93,23.35,22.63,22.72,2130600.0],["2005-03-28",22.925,23.825,22.8,23.75,2355000.0],["2005-03-29",23.625,23.95,23.0,23.145,1780200.0],["2005-03-30",23.055,23.85,22.695,23.84,2034000.0],["2005-03-31",23.925,24.08,23.565,23.985,2347200.0],["2005-04-01",24.145,24.3,23.055,23.5,1833200.0],["2005-04-04",23.37,23.95,23.135,23.6,2452200.0],["2005-04-05",23.575,24.54,23.575,24.405,3016800.0],["2005-04-06",24.515,24.72,24.095,24.445,2682400.0],["2005-04-07",24.45,24.45,23.8,24.1,3011800.0],["2005-04-08",23.975,24.245,23.37,23.5,1606800.0],["2005-04-11",23.675,23.675,23.18,23.28,863800.0],["2005-04-12",23.1,23.69,22.815,23.56,1639000.0],["2005-04-13",23.425,23.73,22.91,23.04,1339600.0],["2005-04-14",22.97,23.185,22.545,22.765,1592600.0],["2005-04-15",22.625,22.655,21.65,21.77,3688600.0],["2005-04-18",21.51,22.55,21.32,22.035,2272800.0],["2005-04-19",22.18,23.3,22.105,23.165,3512200.0],["2005-04-20",23.275,23.435,22.3,22.49,2688400.0],["2005-04-21",22.625,23.25,22.53,23.235,1421200.0],["2005-04-22",23.0,23.245,22.385,22.575,2138800.0],["2005-04-25",22.735,23.1,22.565,22.985,1062400.0],["2005-04-26",22.97,23.45,22.675,22.825,1273200.0],["2005-04-27",22.495,23.02,22.42,22.765,1590000.0],["2005-04-28",22.6,22.825,22.205,22.35,2076200.0],["2005-04-29",22.46,22.815,21.56,22.21,4621400.0],["2005-05-02",22.135,22.615,22.07,22.5,2000600.0],["2005-05-03",22.405,22.76,22.17,22.385,2042800.0],["2005-05-04",22.39,22.655,22.085,22.575,1970000.0],["2005-05-05",22.27,23.48,21.94,23.07,5756600.0],["2005-05-06",23.3,23.37,22.795,23.055,1628600.0],["2005-05-09",23.15,23.935,22.75,23.855,2531400.0],["2005-05-10",23.745,24.315,23.625,24.02,5331000.0],["2005-05-11",24.04,24.1,23.53,23.89,2802400.0],["2005-05-12",23.86,25.145,23.74,24.87,7942200.0],["2005-05-13",25.05,25.6,24.68,25.355,4572200.0],["2005-05-16",25.32,25.885,25.275,25.79,2594200.0],["2005-05-17",25.615,26.09,25.59,26.055,3111400.0],["2005-05-18",26.29,26.46,25.72,25.935,2586600.0],["2005-05-19",26.0,26.74,25.825,26.66,2461600.0],["2005-05-20",26.185,26.59,26.03,26.465,2472400.0],["2005-05-23",26.47,27.12,26.425,26.975,2345000.0],["2005-05-24",26.91,26.97,26.685,26.945,1530000.0],["2005-05-25",26.86,26.905,26.215,26.555,1484200.0],["2005-05-26",26.4,26.75,26.16,26.325,1780600.0],["2005-05-27",26.29,27.125,26.235,27.08,1892000.0],["2005-05-31",27.155,27.185,26.615,26.67,1774600.0],["2005-06-01",26.655,27.125,26.57,26.845,2617800.0],["2005-06-02",27.01,28.26,26.92,28.2,3630600.0],["2005-06-03",28.1,28.36,27.465,27.495,2056000.0],["2005-06-06",27.405,28.135,27.0,28.02,1945800.0],["2005-06-07",28.07,28.6,27.9,28.175,2607600.0],["2005-06-08",28.205,28.34,27.34,27.435,1804200.0],["2005-06-09",27.34,27.875,27.25,27.69,1890200.0],["2005-06-10",27.495,28.385,26.81,27.285,4569000.0],["2005-06-13",27.355,27.665,27.24,27.6,1797600.0],["2005-06-14",27.5,29.3,27.385,29.245,5930400.0],["2005-06-15",29.34,29.4,28.905,29.395,2640800.0],["2005-06-16",29.395,29.925,29.3,29.725,2849600.0],["2005-06-17",29.805,30.025,29.19,29.46,2321600.0],["2005-06-20",29.15,29.645,28.765,29.525,1810400.0],["2005-06-21",29.625,29.9,29.375,29.545,1693000.0],["2005-06-22",29.525,29.815,29.08,29.415,1394200.0],["2005-06-23",29.36,29.65,28.595,28.595,1604800.0],["2005-06-24",28.595,28.825,28.105,28.375,1704800.0],["2005-06-27",28.205,28.695,27.745,28.0,2263600.0],["2005-06-28",28.035,29.3,28.0,29.29,2185600.0],["2005-06-29",29.305,29.62,28.895,29.175,1507000.0],["2005-06-30",29.175,29.355,28.31,28.345,2000000.0],["2005-07-01",28.455,28.765,27.865,28.75,1147000.0],["2005-07-05",28.62,29.5,28.59,29.1,1216600.0],["2005-07-06",29.21,29.5,28.65,28.885,1240800.0],["2005-07-07",28.5,29.04,28.25,28.955,1978800.0],["2005-07-08",28.995,29.17,28.6,29.145,2118800.0],["2005-07-11",29.25,30.35,29.18,30.215,2252200.0],["2005-07-12",30.36,30.41,29.8,30.255,2295200.0],["2005-07-13",30.0,30.125,29.155,29.35,2494600.0],["2005-07-14",29.005,29.685,28.205,28.72,4471400.0],["2005-07-15",28.72,29.525,28.72,29.285,1702600.0],["2005-07-18",29.25,29.86,29.205,29.81,2162600.0],["2005-07-19",29.975,31.15,29.85,30.9,3335400.0],["2005-07-20",30.75,30.95,30.435,30.77,1213200.0],["2005-07-21",30.55,30.83,30.05,30.295,1839800.0],["2005-07-22",30.35,31.48,30.275,31.3,2507600.0],["2005-07-25",31.17,31.355,30.435,30.5,1867600.0],["2005-07-26",30.55,30.675,29.265,29.76,4069200.0],["2005-07-27",29.95,30.075,29.385,30.06,1629400.0],["2005-07-28",30.0,30.81,29.59,30.73,1844600.0],["2005-07-29",30.74,30.95,29.93,30.355,1296000.0],["2005-08-01",30.355,30.85,30.15,30.675,1373200.0],["2005-08-02",30.75,30.84,30.33,30.535,1871200.0],["2005-08-03",30.415,30.6,29.955,30.41,1489600.0],["2005-08-04",29.57,29.625,29.045,29.315,3233600.0],["2005-08-05",28.985,29.225,27.845,28.1,3632400.0],["2005-08-08",28.055,28.75,27.91,28.02,2220000.0],["2005-08-09",28.005,28.625,28.005,28.515,1597600.0],["2005-08-10",28.63,29.815,28.545,28.545,2673400.0],["2005-08-11",27.655,28.915,27.25,28.895,8757200.0],["2005-08-12",28.86,29.35,28.74,29.35,2529800.0],["2005-08-15",29.19,29.575,29.065,29.3,2740600.0],["2005-08-16",29.05,29.12,28.04,28.375,3373200.0],["2005-08-17",28.105,28.84,28.015,28.8,3090400.0],["2005-08-18",28.5,28.79,28.365,28.61,2602200.0],["2005-08-19",28.815,28.86,28.325,28.365,1653800.0],["2005-08-22",28.38,28.53,28.095,28.34,2151000.0],["2005-08-23",28.225,28.375,28.0,28.255,1594600.0],["2005-08-24",28.07,28.95,28.045,28.265,1341800.0],["2005-08-25",28.265,29.055,28.2,28.75,2241200.0],["2005-08-26",28.675,28.84,28.13,28.31,2493200.0],["2005-08-29",28.19,28.25,27.9,28.105,3153200.0],["2005-08-30",27.965,28.09,27.165,27.525,3923400.0],["2005-08-31",27.37,27.9,27.04,27.83,3893400.0],["2005-09-01",27.55,27.555,25.605,26.3,5884000.0],["2005-09-02",26.245,27.03,26.135,27.0,3815600.0],["2005-09-06",27.0,27.825,26.95,27.78,2388800.0],["2005-09-07",27.755,28.345,27.505,28.265,1869400.0],["2005-09-08",28.2,28.67,27.995,28.59,3104600.0],["2005-09-09",28.645,28.765,28.215,28.46,2283400.0],["2005-09-12",28.4,28.485,27.935,28.255,1581200.0],["2005-09-13",28.105,28.105,27.28,27.37,2908800.0],["2005-09-14",27.35,27.74,27.305,27.53,1783400.0],["2005-09-15",27.7,27.995,27.35,27.775,3022600.0],["2005-09-16",27.85,27.97,27.22,27.395,3667400.0],["2005-09-19",27.23,27.34,26.5,27.005,3585000.0],["2005-09-20",27.165,27.675,25.575,25.65,5086800.0],["2005-09-21",25.655,26.45,24.9,26.235,6874200.0],["2005-09-22",26.175,26.965,25.825,26.925,5777400.0],["2005-09-23",26.82,27.735,26.695,27.425,3017800.0],["2005-09-26",27.91,29.24,27.6,28.57,4003900.0],["2005-09-27",28.57,28.75,28.12,28.55,1678900.0],["2005-09-28",28.74,28.74,28.0,28.25,2692800.0],["2005-09-29",28.47,28.89,27.91,28.73,2173000.0],["2005-09-30",28.57,29.87,28.57,29.4,2765600.0],["2005-10-03",29.25,29.78,29.1,29.39,1779400.0],["2005-10-04",29.26,29.99,29.15,29.48,1516300.0],["2005-10-05",30.33,30.55,29.53,30.0,3705400.0],["2005-10-06",30.34,31.47,29.82,30.63,4470600.0],["2005-10-07",30.67,31.1,30.14,30.95,1723100.0],["2005-10-10",30.86,31.12,30.02,30.28,2040600.0],["2005-10-11",30.41,30.61,29.66,29.83,1177500.0],["2005-10-12",29.65,29.67,28.46,28.6,2152600.0],["2005-10-13",28.46,29.29,28.46,29.04,1252400.0],["2005-10-14",29.37,29.76,29.01,29.52,1153200.0],["2005-10-17",29.4,29.95,29.13,29.82,711600.0],["2005-10-18",29.99,29.99,29.18,29.38,711900.0],["2005-10-19",29.38,29.72,28.86,29.67,1398200.0],["2005-10-20",29.52,30.66,29.49,30.31,2109700.0],["2005-10-21",30.37,31.77,30.37,31.44,2287700.0],["2005-10-24",31.46,31.59,29.93,30.03,3611000.0],["2005-10-25",30.0,30.0,28.21,28.54,3655500.0],["2005-10-26",28.31,28.94,27.99,28.03,2165500.0],["2005-10-27",27.98,28.11,26.2,26.71,3054100.0],["2005-10-28",26.97,27.94,26.72,27.52,2544600.0],["2005-10-31",27.6,28.8,27.6,28.33,2061600.0],["2005-11-01",28.5,28.55,27.86,28.42,1218800.0],["2005-11-02",28.42,29.6,28.35,29.46,1937600.0],["2005-11-03",31.7,33.3,30.4,30.78,5523500.0],["2005-11-04",30.71,31.86,30.65,31.37,2236400.0],["2005-11-07",31.58,31.58,30.22,30.7,2055400.0],["2005-11-08",30.44,30.96,29.8,30.59,1257700.0],["2005-11-09",30.85,30.95,29.91,30.15,1829500.0],["2005-11-10",28.39,31.95,28.03,31.48,9116900.0],["2005-11-11",31.97,32.5,31.18,31.43,3481400.0],["2005-11-14",31.57,31.82,30.75,31.31,1637100.0],["2005-11-15",30.9,31.0,29.71,29.81,3068800.0],["2005-11-16",29.98,30.75,29.76,30.64,2152400.0],["2005-11-17",30.62,31.37,30.55,31.37,1664900.0],["2005-11-18",31.5,31.68,30.54,30.8,1698000.0],["2005-11-21",30.74,31.43,30.51,31.42,1469100.0],["2005-11-22",31.65,32.99,31.47,32.83,2499300.0],["2005-11-23",32.9,33.77,32.77,33.43,2135200.0],["2005-11-25",33.51,33.61,32.47,32.79,1204400.0],["2005-11-28",32.77,32.87,31.41,31.75,2591300.0],["2005-11-29",31.84,31.99,31.03,31.29,2464500.0],["2005-11-30",31.23,31.66,30.76,30.91,1526600.0],["2005-12-01",30.89,31.46,30.52,31.07,1903200.0],["2005-12-02",31.14,31.93,31.1,31.56,1345700.0],["2005-12-05",31.34,31.76,30.36,31.46,2791500.0],["2005-12-06",31.59,31.79,30.56,30.58,1681800.0],["2005-12-07",30.53,30.69,29.92,30.28,2125700.0],["2005-12-08",30.44,31.21,30.24,30.79,1471600.0],["2005-12-09",30.77,30.85,29.15,30.28,5064100.0],["2005-12-12",30.31,31.2,28.82,29.54,4428500.0],["2005-12-13",28.07,29.25,27.74,28.5,5128700.0],["2005-12-14",28.43,28.8,27.91,28.15,3165500.0],["2005-12-15",28.05,28.13,26.24,26.51,8803800.0],["2005-12-16",26.62,26.62,25.6,26.27,14925600.0],["2005-12-19",26.3,27.27,26.01,26.54,6904100.0],["2005-12-20",26.53,26.97,25.9,26.56,3910200.0],["2005-12-21",26.59,26.71,25.96,26.15,2503300.0],["2005-12-22",26.05,26.34,25.44,25.57,4989400.0],["2005-12-23",25.74,26.18,25.43,26.04,1876700.0],["2005-12-27",25.99,26.25,25.55,25.87,2971800.0],["2005-12-28",25.75,26.35,25.66,25.89,2333700.0],["2005-12-29",25.9,26.07,25.49,25.62,1144000.0],["2005-12-30",25.45,26.22,25.19,25.31,1780800.0],["2006-01-03",25.3,26.7,24.1,24.96,5915800.0],["2006-01-04",24.83,24.97,23.87,24.48,6631200.0],["2006-01-05",25.67,26.06,25.05,25.27,8240000.0],["2006-01-06",25.5,25.59,24.53,25.35,5110200.0],["2006-01-09",26.85,29.49,26.76,29.07,12313200.0],["2006-01-10",29.0,29.02,27.96,28.45,4539500.0],["2006-01-11",28.51,29.89,28.29,29.0,4152300.0],["2006-01-12",29.16,29.18,28.36,28.44,2777100.0],["2006-01-13",28.65,28.86,28.05,28.68,2313900.0],["2006-01-17",28.45,28.69,27.44,27.94,3000100.0],["2006-01-18",27.39,28.2,26.75,27.73,3646600.0],["2006-01-19",28.01,28.01,27.0,27.11,2672000.0],["2006-01-20",26.88,27.17,26.13,26.58,4369900.0],["2006-01-23",26.59,27.35,26.08,26.11,4014500.0],["2006-01-24",26.3,26.66,25.52,26.31,3948600.0],["2006-01-25",26.46,26.95,26.23,26.71,2612300.0],["2006-01-26",26.7,27.12,26.28,26.72,3132400.0],["2006-01-27",27.08,28.19,26.75,28.1,4463300.0],["2006-01-30",28.33,28.56,27.4,27.52,5682100.0],["2006-01-31",27.41,27.59,26.95,27.31,2182700.0],["2006-02-01",27.39,27.56,26.88,27.45,2981200.0],["2006-02-02",27.51,27.8,25.85,26.4,3186100.0],["2006-02-03",26.15,26.58,25.58,25.94,2156900.0],["2006-02-06",25.55,26.0,25.11,25.8,3409500.0],["2006-02-07",25.72,27.9,25.67,26.81,7024800.0],["2006-02-08",26.93,27.14,26.39,26.7,2712200.0],["2006-02-09",26.68,27.5,26.65,26.88,1572200.0],["2006-02-10",26.85,26.85,26.05,26.51,1826300.0],["2006-02-13",26.31,26.54,26.01,26.51,1920500.0],["2006-02-14",26.51,27.15,26.31,26.81,1612200.0],["2006-02-15",26.7,27.45,26.41,26.95,2773800.0],["2006-02-16",26.96,27.5,26.86,27.5,2566500.0],["2006-02-17",27.58,27.63,26.93,27.01,1486100.0],["2006-02-21",27.02,27.31,26.34,26.8,1376100.0],["2006-02-22",26.71,27.72,26.62,27.57,2262300.0],["2006-02-23",27.47,29.15,27.21,28.51,5011400.0],["2006-02-24",28.45,28.45,27.6,27.74,2630500.0],["2006-02-27",27.75,29.08,27.75,28.92,4330300.0],["2006-02-28",28.9,28.9,27.98,28.1,2720800.0],["2006-03-01",28.05,28.47,27.99,28.26,1659900.0],["2006-03-02",27.86,27.89,27.1,27.64,2424800.0],["2006-03-03",27.67,27.67,27.09,27.1,1167500.0],["2006-03-06",26.54,26.6,25.86,26.03,3842400.0],["2006-03-07",25.57,25.96,24.54,24.79,5345200.0],["2006-03-08",25.61,26.36,25.05,25.41,8867500.0],["2006-03-09",24.65,26.15,24.16,24.85,12037700.0],["2006-03-10",24.41,26.23,24.26,25.15,5705100.0],["2006-03-13",25.6,25.67,24.48,24.66,4751200.0],["2006-03-14",24.7,25.0,24.39,24.66,3267600.0],["2006-03-15",24.67,24.94,24.47,24.65,2494600.0],["2006-03-16",24.64,24.84,23.65,23.74,4988800.0],["2006-03-17",23.82,24.09,23.6,23.8,2376500.0],["2006-03-20",24.1,24.2,23.43,23.68,2248700.0],["2006-03-21",23.27,23.84,23.1,23.27,3115000.0],["2006-03-22",23.04,24.08,22.99,23.99,4651800.0],["2006-03-23",23.92,24.72,23.89,24.19,3626900.0],["2006-03-24",24.13,24.76,24.13,24.64,2500800.0],["2006-03-27",24.68,24.78,23.97,23.99,2830800.0],["2006-03-28",24.05,24.68,24.0,24.23,3042000.0],["2006-03-29",24.3,24.43,24.09,24.15,2139100.0],["2006-03-30",24.15,24.66,24.09,24.6,1733600.0],["2006-03-31",24.52,24.92,24.33,24.54,2703700.0],["2006-04-03",24.56,24.58,23.36,23.65,6772400.0],["2006-04-04",23.4,23.75,22.74,23.02,6580000.0],["2006-04-05",22.7,23.36,22.55,23.09,3382500.0],["2006-04-06",23.0,23.82,22.96,23.43,2775300.0],["2006-04-07",23.75,23.85,22.95,23.3,1971300.0],["2006-04-10",23.22,23.74,22.53,22.78,2470500.0],["2006-04-11",22.89,22.89,21.75,22.0,5921900.0],["2006-04-12",22.0,22.65,21.88,22.5,4382300.0],["2006-04-13",22.05,22.3,21.79,22.17,4230300.0],["2006-04-17",22.05,22.8,21.98,22.58,4343500.0],["2006-04-18",22.6,23.87,22.57,23.8,6366600.0],["2006-04-19",23.67,23.84,23.27,23.62,4885500.0],["2006-04-20",23.54,23.82,23.26,23.4,2650800.0],["2006-04-21",23.41,23.55,22.59,23.24,2099000.0],["2006-04-24",23.1,23.36,22.88,23.26,2647100.0],["2006-04-25",23.37,23.6,22.93,23.14,2068100.0],["2006-04-26",23.22,23.49,22.95,23.17,2541900.0],["2006-04-27",23.05,23.71,22.84,23.16,1646800.0],["2006-04-28",23.24,23.47,23.02,23.2,1281000.0],["2006-05-01",23.25,23.6,22.62,22.88,2891200.0],["2006-05-02",22.95,23.0,22.31,22.45,2743500.0],["2006-05-03",22.47,22.47,21.97,22.18,5394600.0],["2006-05-04",21.97,23.19,21.93,22.93,3612200.0],["2006-05-05",23.02,23.02,22.4,22.62,2402300.0],["2006-05-08",22.45,22.84,22.41,22.54,2084900.0],["2006-05-09",22.45,22.49,21.62,21.65,3366900.0],["2006-05-10",21.56,21.76,21.24,21.44,2841300.0],["2006-05-11",21.46,22.69,20.75,22.13,11161800.0],["2006-05-12",22.0,22.04,20.99,21.28,3631900.0],["2006-05-15",21.03,21.26,20.66,20.82,1689200.0],["2006-05-16",20.75,20.75,20.1,20.46,3121600.0],["2006-05-17",20.15,20.44,20.08,20.2,3113400.0],["2006-05-18",20.52,20.61,19.74,19.81,2237800.0],["2006-05-19",19.77,20.77,19.74,19.96,2343900.0],["2006-05-22",19.69,19.96,18.99,19.56,2646400.0],["2006-05-23",19.65,20.15,19.38,19.42,2911600.0],["2006-05-24",19.01,19.7,18.63,19.34,3619600.0],["2006-05-25",19.46,19.46,18.55,19.15,2985600.0],["2006-05-26",19.27,19.27,18.73,18.94,1061200.0],["2006-05-30",18.8,18.99,18.42,18.43,1121800.0],["2006-05-31",18.41,18.96,18.39,18.57,1739200.0],["2006-06-01",18.63,19.29,18.5,18.84,2724700.0],["2006-06-02",18.72,19.16,18.71,18.96,1312900.0],["2006-06-05",19.03,19.03,18.02,18.06,2153400.0],["2006-06-06",18.1,18.54,17.85,18.37,4605000.0],["2006-06-07",18.41,18.93,18.22,18.5,2443400.0],["2006-06-08",18.59,18.65,17.52,18.11,3452500.0],["2006-06-09",18.15,18.32,17.99,18.0,1726600.0],["2006-06-12",18.01,18.14,17.39,17.43,2366900.0],["2006-06-13",17.4,17.77,17.38,17.43,2637400.0],["2006-06-14",17.4,17.7,17.32,17.67,2163300.0],["2006-06-15",17.75,18.16,17.53,18.02,2389200.0],["2006-06-16",17.95,18.12,17.46,17.54,2290100.0],["2006-06-19",17.5,17.62,16.94,17.05,4027400.0],["2006-06-20",16.5,17.09,16.45,16.87,4003800.0],["2006-06-21",16.79,17.05,16.49,16.84,3217400.0],["2006-06-22",16.69,16.77,16.29,16.52,1339600.0],["2006-06-23",16.45,16.72,16.3,16.56,1363500.0],["2006-06-26",16.58,16.7,16.39,16.51,2313700.0],["2006-06-27",16.45,16.51,16.13,16.36,2997400.0],["2006-06-28",16.41,16.47,15.95,16.18,4277900.0],["2006-06-29",16.25,16.73,16.25,16.71,3468300.0],["2006-06-30",16.73,17.64,16.73,17.49,3841100.0],["2006-07-03",17.45,17.58,17.32,17.58,1357100.0],["2006-07-05",17.46,17.5,16.81,17.03,2726300.0],["2006-07-06",16.96,17.25,16.71,17.08,1611000.0],["2006-07-07",17.04,17.06,16.27,16.34,2790300.0],["2006-07-10",16.37,16.8,16.33,16.53,1946600.0],["2006-07-11",16.52,16.71,15.85,16.08,4408000.0],["2006-07-12",16.08,16.33,15.22,15.27,3959000.0],["2006-07-13",15.25,15.73,14.99,15.55,4025000.0],["2006-07-14",15.5,15.57,15.07,15.3,3353900.0],["2006-07-17",15.31,15.53,15.0,15.31,2730100.0],["2006-07-18",15.38,15.66,14.82,15.2,2900900.0],["2006-07-19",15.2,15.82,15.12,15.63,2023300.0],["2006-07-20",15.36,15.65,15.09,15.09,3243300.0],["2006-07-21",15.0,15.1,14.89,14.98,2813900.0],["2006-07-24",15.0,15.42,15.0,15.22,2457000.0],["2006-07-25",15.28,15.38,14.58,15.21,2775000.0],["2006-07-26",15.12,15.17,14.62,14.83,2871700.0],["2006-07-27",14.81,15.01,14.34,14.42,5396200.0],["2006-07-28",14.53,14.8,14.5,14.7,2861700.0],["2006-07-31",14.71,14.78,14.44,14.62,3621800.0],["2006-08-01",14.5,14.62,13.98,14.14,2506000.0],["2006-08-02",14.15,14.51,14.05,14.3,2212400.0],["2006-08-03",14.2,14.75,14.0,14.56,2733600.0],["2006-08-04",14.8,15.26,14.52,14.69,2194800.0],["2006-08-07",14.69,14.78,14.28,14.61,3296400.0],["2006-08-08",14.45,14.91,13.95,14.01,6229700.0],["2006-08-09",14.16,14.25,13.65,14.02,3984400.0],["2006-08-10",14.35,16.47,14.28,16.01,14153600.0],["2006-08-11",15.91,16.0,15.65,15.71,3401100.0],["2006-08-14",15.98,16.11,15.5,15.91,2921700.0],["2006-08-15",16.21,16.73,15.95,16.64,3269800.0],["2006-08-16",16.9,17.24,16.7,17.07,3203100.0],["2006-08-17",17.09,17.18,16.77,17.08,3374700.0],["2006-08-18",17.12,17.17,16.67,17.11,2363100.0],["2006-08-21",17.0,17.03,16.17,16.54,4768600.0],["2006-08-22",16.45,16.84,16.13,16.54,4056600.0],["2006-08-23",16.62,16.64,15.89,16.05,2177700.0],["2006-08-24",15.9,16.0,15.0,15.11,5004000.0],["2006-08-25",15.08,15.28,14.94,15.15,1940500.0],["2006-08-28",15.04,15.48,14.95,15.25,1675100.0],["2006-08-29",15.24,15.28,14.91,15.19,2532500.0],["2006-08-30",15.15,15.88,15.0,15.74,2673800.0],["2006-08-31",15.71,16.01,15.49,15.69,2032100.0],["2006-09-01",15.55,15.6,15.15,15.44,3050700.0],["2006-09-05",15.41,15.65,15.25,15.58,2266100.0],["2006-09-06",15.42,15.51,14.63,14.75,5967600.0],["2006-09-07",14.71,14.89,14.41,14.47,4607200.0],["2006-09-08",14.45,14.96,14.4,14.65,3673500.0],["2006-09-11",14.5,15.0,14.34,14.79,3959700.0],["2006-09-12",14.76,16.28,14.75,16.07,5657800.0],["2006-09-13",16.27,17.2,16.24,16.76,9703500.0],["2006-09-14",16.9,17.55,16.84,16.97,8481100.0],["2006-09-15",17.06,17.4,16.85,17.27,4619000.0],["2006-09-18",17.29,17.44,17.04,17.19,1989400.0],["2006-09-19",17.2,17.69,17.07,17.59,2241900.0],["2006-09-20",17.74,18.72,17.71,18.43,4598200.0],["2006-09-21",18.54,18.88,18.21,18.43,4412700.0],["2006-09-22",18.39,18.43,17.65,18.01,2467000.0],["2006-09-25",18.31,18.6,17.74,18.36,2462500.0],["2006-09-26",18.44,18.44,17.45,17.85,5217900.0],["2006-09-27",17.65,17.98,17.4,17.67,3266200.0],["2006-09-28",17.71,17.87,17.13,17.87,3405600.0],["2006-09-29",17.88,17.95,17.5,17.72,7010400.0],["2006-10-02",17.64,18.0,17.2,17.36,4936400.0],["2006-10-03",17.31,17.46,17.0,17.33,4996300.0],["2006-10-04",17.37,18.38,17.27,18.38,5635300.0],["2006-10-05",18.38,19.1,18.22,18.78,5630900.0],["2006-10-06",18.8,19.76,18.59,19.24,6172100.0],["2006-10-09",19.29,19.7,18.83,19.41,2742200.0],["2006-10-10",19.47,19.63,18.95,19.12,2703300.0],["2006-10-11",18.86,19.15,18.68,18.91,3180400.0],["2006-10-12",18.89,19.35,18.81,19.32,2024800.0],["2006-10-13",19.26,19.64,19.1,19.55,2709900.0],["2006-10-16",19.62,19.7,19.18,19.64,2109600.0],["2006-10-17",19.52,19.52,18.56,18.94,3879700.0],["2006-10-18",18.92,19.29,18.75,18.84,2127200.0],["2006-10-19",18.76,19.04,18.66,19.04,1767600.0],["2006-10-20",19.1,19.1,18.25,18.34,3442700.0],["2006-10-23",18.2,18.65,18.03,18.49,3615300.0],["2006-10-24",18.61,18.9,18.15,18.74,3339700.0],["2006-10-25",18.63,18.92,18.25,18.38,4593900.0],["2006-10-26",18.59,18.66,18.04,18.45,2925400.0],["2006-10-27",18.45,18.46,17.75,17.83,3929900.0],["2006-10-30",17.72,18.21,17.65,18.04,2772900.0],["2006-10-31",18.0,18.05,17.27,17.5,3960100.0],["2006-11-01",17.74,17.76,17.29,17.33,2733400.0],["2006-11-02",17.25,17.51,17.0,17.22,2945000.0],["2006-11-03",17.2,17.5,17.05,17.19,2533100.0],["2006-11-06",17.2,18.2,17.19,17.87,4398500.0],["2006-11-07",18.69,18.91,18.15,18.36,9285800.0],["2006-11-08",18.64,19.61,18.45,19.0,9041700.0],["2006-11-09",20.91,22.22,20.55,21.53,12144800.0],["2006-11-10",21.55,22.27,21.34,22.16,3631900.0],["2006-11-13",21.95,22.27,21.32,21.7,3009600.0],["2006-11-14",21.63,22.48,21.35,22.48,1934300.0],["2006-11-15",22.35,23.08,22.13,22.92,3705000.0],["2006-11-16",23.29,23.29,22.6,23.0,3699000.0],["2006-11-17",22.83,23.01,22.08,22.39,3221600.0],["2006-11-20",22.39,22.9,22.13,22.67,3311600.0],["2006-11-21",22.59,22.9,22.24,22.4,2661900.0],["2006-11-22",22.48,22.51,22.0,22.42,2137000.0],["2006-11-24",22.21,22.44,21.93,22.22,729600.0],["2006-11-27",22.05,22.81,21.41,21.63,2810000.0],["2006-11-28",21.44,22.4,21.3,22.3,3925400.0],["2006-11-29",22.3,22.55,21.91,22.4,3598200.0],["2006-11-30",22.49,22.57,21.79,22.28,2202900.0],["2006-12-01",22.34,22.69,21.89,22.24,2885000.0],["2006-12-04",22.31,22.85,22.1,22.66,2477900.0],["2006-12-05",22.68,24.56,22.68,24.31,6426000.0],["2006-12-06",24.4,24.41,23.95,24.26,2899600.0],["2006-12-07",24.39,24.79,24.1,24.36,3334900.0],["2006-12-08",24.34,24.35,23.39,23.46,5997300.0],["2006-12-11",23.27,23.53,22.79,23.44,3484900.0],["2006-12-12",23.4,23.81,23.04,23.38,3675900.0],["2006-12-13",23.63,23.99,23.43,23.69,1970600.0],["2006-12-14",23.69,24.17,23.3,23.98,3848000.0],["2006-12-15",24.24,24.46,23.73,24.0,7510800.0],["2006-12-18",24.03,24.17,23.35,23.38,2262400.0],["2006-12-19",23.25,23.81,22.68,23.47,2809100.0],["2006-12-20",23.38,23.98,23.37,23.69,1185100.0],["2006-12-21",23.65,23.66,22.92,22.99,1387300.0],["2006-12-22",23.05,23.55,22.97,23.35,1276300.0],["2006-12-26",23.25,23.43,22.74,23.38,1648000.0],["2006-12-27",23.32,23.62,23.1,23.34,1209500.0],["2006-12-28",23.3,23.5,23.09,23.4,1686300.0],["2006-12-29",23.43,23.49,22.94,23.03,1121600.0],["2007-01-03",23.6,24.2,23.38,23.72,3475000.0],["2007-01-04",23.65,24.48,23.42,23.78,2716700.0],["2007-01-05",23.9,24.04,23.48,23.53,2133100.0],["2007-01-08",23.47,23.65,22.92,23.44,2813000.0],["2007-01-09",23.37,25.08,23.37,24.72,6236000.0],["2007-01-10",24.66,26.63,24.41,25.47,5773200.0],["2007-01-11",25.5,25.81,24.93,25.65,2392600.0],["2007-01-12",25.66,26.0,25.43,25.89,1964000.0],["2007-01-16",25.89,26.3,25.31,25.39,2148700.0],["2007-01-17",25.35,25.55,24.46,24.86,3694900.0],["2007-01-18",24.99,25.49,24.7,25.12,2075200.0],["2007-01-19",25.06,25.12,24.2,24.72,4515900.0],["2007-01-22",25.48,25.48,24.28,24.79,2961900.0],["2007-01-23",25.21,25.21,24.28,24.42,3329300.0],["2007-01-24",24.44,24.57,24.22,24.44,1609400.0],["2007-01-25",24.42,24.5,23.73,23.88,2812700.0],["2007-01-26",23.9,24.48,23.53,24.37,1997900.0],["2007-01-29",24.23,24.43,23.78,23.93,2685600.0],["2007-01-30",24.04,24.28,23.77,23.89,2093800.0],["2007-01-31",23.95,24.56,23.86,24.4,2933800.0],["2007-02-01",24.44,24.68,24.0,24.53,2432900.0],["2007-02-02",24.69,25.42,24.58,25.16,3440200.0],["2007-02-05",25.43,25.46,24.82,25.03,1918000.0],["2007-02-06",24.57,25.47,24.47,25.38,3963800.0],["2007-02-07",25.34,25.41,24.84,25.13,1681900.0],["2007-02-08",25.14,25.68,24.97,25.58,1605900.0],["2007-02-09",25.66,25.66,24.85,24.9,1499900.0],["2007-02-12",24.94,25.41,24.64,25.35,2306100.0],["2007-02-13",25.35,26.11,25.2,26.0,2715300.0],["2007-02-14",26.01,26.74,25.94,26.23,3159200.0],["2007-02-15",26.35,26.57,25.94,26.27,2354800.0],["2007-02-16",26.25,26.41,26.04,26.16,1494800.0],["2007-02-20",26.01,26.89,25.94,26.73,1666500.0],["2007-02-21",26.67,27.0,26.46,26.94,1186600.0],["2007-02-22",26.9,27.16,26.18,26.29,2121300.0],["2007-02-23",26.35,26.43,25.75,26.14,2564000.0],["2007-02-26",26.38,26.84,25.75,25.81,2034600.0],["2007-02-27",25.63,25.65,24.23,24.68,3726700.0],["2007-02-28",24.77,25.04,24.24,24.82,2715400.0],["2007-03-01",24.43,25.22,23.97,24.95,2805700.0],["2007-03-02",24.92,25.4,24.75,24.75,2263900.0],["2007-03-05",24.5,25.28,24.4,24.5,2708000.0],["2007-03-06",24.89,25.57,24.76,24.99,2072500.0],["2007-03-07",25.26,25.66,24.66,25.49,2553500.0],["2007-03-08",25.8,26.65,24.0,24.64,7789400.0],["2007-03-09",25.0,26.12,24.8,25.63,5162700.0],["2007-03-12",25.5,26.08,25.09,25.8,3943200.0],["2007-03-13",25.6,25.78,24.25,24.4,4011000.0],["2007-03-14",24.45,24.85,23.37,24.07,5433300.0],["2007-03-15",24.03,24.98,23.94,24.25,2962900.0],["2007-03-16",24.27,24.47,23.88,24.04,2696200.0],["2007-03-19",24.34,24.6,24.12,24.42,1863300.0],["2007-03-20",24.43,25.68,24.21,25.44,4567400.0],["2007-03-21",25.37,25.5,25.04,25.29,5412400.0],["2007-03-22",25.35,25.35,24.84,25.03,3884600.0],["2007-03-23",26.15,26.5,25.5,26.33,8868300.0],["2007-03-26",26.18,26.35,25.38,25.67,4253300.0],["2007-03-27",25.96,26.75,25.9,26.52,6365800.0],["2007-03-28",26.14,26.42,25.79,26.27,3148800.0],["2007-03-29",26.55,26.6,25.5,25.95,2246800.0],["2007-03-30",26.05,26.76,25.64,26.51,3832100.0],["2007-04-02",26.61,27.25,26.16,26.85,5028900.0],["2007-04-03",26.9,27.75,26.9,27.57,3187200.0],["2007-04-04",27.55,27.65,27.06,27.23,2528700.0],["2007-04-05",27.15,27.7,27.06,27.3,2079500.0],["2007-04-09",27.39,27.7,27.06,27.52,1542900.0],["2007-04-10",27.51,27.52,27.1,27.47,3004000.0],["2007-04-11",27.49,27.61,26.59,26.7,2461100.0],["2007-04-12",26.71,26.94,26.07,26.74,2389900.0],["2007-04-13",26.6,26.73,25.93,26.2,1998400.0],["2007-04-16",26.15,26.63,25.8,26.0,3059800.0],["2007-04-17",26.13,26.13,25.01,25.61,9628300.0],["2007-04-18",25.6,25.6,24.93,25.24,4065000.0],["2007-04-19",25.17,25.55,24.96,25.24,2382300.0],["2007-04-20",25.48,26.02,25.4,25.91,2910900.0],["2007-04-23",25.85,25.97,24.78,25.11,4205400.0],["2007-04-24",25.0,25.21,24.37,24.93,4386800.0],["2007-04-25",25.06,25.31,24.69,25.14,2634700.0],["2007-04-26",25.41,26.35,24.9,26.28,6179500.0],["2007-04-27",26.21,26.35,25.5,26.21,6051100.0],["2007-04-30",26.21,26.43,25.66,25.76,3434800.0],["2007-05-01",25.8,25.8,24.83,24.95,3311100.0],["2007-05-02",24.81,25.99,24.67,25.6,4384800.0],["2007-05-03",25.65,26.1,25.15,25.76,3794300.0],["2007-05-04",25.71,25.85,25.18,25.43,2473300.0],["2007-05-07",25.32,26.12,25.32,25.73,2468000.0],["2007-05-08",25.78,26.2,25.55,25.9,2541200.0],["2007-05-09",25.76,26.53,25.73,26.29,1872100.0],["2007-05-10",25.11,26.7,24.83,25.67,6284300.0],["2007-05-11",25.47,26.6,24.88,25.12,2530500.0],["2007-05-14",25.05,25.16,24.12,24.37,3796900.0],["2007-05-15",24.4,24.8,24.07,24.17,2465600.0],["2007-05-16",24.25,24.25,23.87,24.23,2568200.0],["2007-05-17",24.22,25.33,24.04,25.24,5008600.0],["2007-05-18",25.27,25.42,24.86,25.31,3341200.0],["2007-05-21",25.19,25.55,24.94,25.37,2041400.0],["2007-05-22",25.55,25.9,25.29,25.44,2639200.0],["2007-05-23",25.51,25.97,25.26,25.32,1323400.0],["2007-05-24",25.22,25.53,24.64,24.77,1800900.0],["2007-05-25",24.83,25.33,24.83,25.22,916100.0],["2007-05-29",25.31,25.52,25.06,25.34,1326700.0],["2007-05-30",25.36,26.72,25.21,26.43,3346900.0],["2007-05-31",26.57,26.84,26.3,26.58,2451100.0],["2007-06-01",26.79,27.2,26.48,27.11,2129500.0],["2007-06-04",27.0,27.0,26.42,26.55,2138900.0],["2007-06-05",26.4,26.48,26.03,26.3,1402100.0],["2007-06-06",26.14,26.21,25.18,26.05,5660100.0],["2007-06-07",26.0,26.08,24.74,24.89,2652600.0],["2007-06-08",24.91,25.73,24.7,25.36,1782100.0],["2007-06-11",25.29,25.91,24.94,25.78,2685600.0],["2007-06-12",25.59,25.62,24.88,24.93,2408000.0],["2007-06-13",25.14,25.59,24.92,25.56,1618300.0],["2007-06-14",25.62,25.88,25.36,25.56,1775700.0],["2007-06-15",25.7,25.87,25.14,25.36,2603200.0],["2007-06-18",25.36,25.56,25.17,25.35,1455800.0],["2007-06-19",25.25,25.34,24.92,25.08,1422600.0],["2007-06-20",25.07,25.14,24.28,24.3,3586000.0],["2007-06-21",24.25,24.26,23.62,23.84,4638300.0],["2007-06-22",23.64,23.82,23.1,23.26,4433100.0],["2007-06-25",23.17,23.71,23.1,23.25,2754800.0],["2007-06-26",23.44,23.82,23.12,23.63,3826100.0],["2007-06-27",23.36,23.99,23.16,23.9,2511200.0],["2007-06-28",23.86,24.82,23.59,24.39,3203500.0],["2007-06-29",24.53,24.53,23.94,24.03,3782600.0],["2007-07-02",24.12,24.41,23.8,23.96,1554200.0],["2007-07-03",24.07,24.07,23.31,23.45,1574900.0],["2007-07-05",23.52,23.9,23.23,23.35,2861500.0],["2007-07-06",23.3,23.83,23.28,23.78,2843000.0],["2007-07-09",23.78,23.78,22.91,23.15,4341600.0],["2007-07-10",22.58,22.65,21.66,21.81,6447400.0],["2007-07-11",21.81,22.29,21.44,21.97,4870800.0],["2007-07-12",23.21,23.39,22.03,22.27,4944400.0],["2007-07-13",22.1,22.24,21.59,21.68,4025800.0],["2007-07-16",21.65,22.41,21.41,22.3,4967400.0],["2007-07-17",22.5,23.25,22.07,22.14,4098700.0],["2007-07-18",21.97,22.27,21.27,21.45,4019900.0],["2007-07-19",21.75,22.26,21.61,22.11,3837700.0],["2007-07-20",22.05,22.05,21.41,21.62,2545500.0],["2007-07-23",21.53,21.72,20.61,20.73,4744200.0],["2007-07-24",20.53,20.63,19.92,20.01,4684800.0],["2007-07-25",20.24,21.06,20.1,20.26,3068100.0],["2007-07-26",20.02,20.2,19.31,19.57,3421000.0],["2007-07-27",19.58,19.92,19.24,19.41,3753000.0],["2007-07-30",19.32,20.4,19.2,20.13,3135600.0],["2007-07-31",20.37,21.23,20.02,20.06,4945200.0],["2007-08-01",20.01,20.57,19.72,20.27,4018500.0],["2007-08-02",20.23,21.41,20.14,21.39,3249900.0],["2007-08-03",21.3,21.31,20.11,20.2,2980100.0],["2007-08-06",20.25,21.36,20.0,21.2,4236000.0],["2007-08-07",22.47,23.68,22.17,23.23,8330800.0],["2007-08-08",23.52,24.7,23.1,24.12,7349800.0],["2007-08-09",23.35,24.22,22.48,23.0,5590600.0],["2007-08-10",22.65,23.26,21.36,21.72,4016000.0],["2007-08-13",22.01,22.25,20.79,21.36,2481200.0],["2007-08-14",21.3,21.65,20.5,20.76,2849800.0],["2007-08-15",20.44,21.55,20.43,21.0,2799100.0],["2007-08-16",20.73,21.21,20.22,21.18,4538400.0],["2007-08-17",21.88,22.41,21.16,22.1,2185500.0],["2007-08-20",22.11,22.84,21.61,22.67,3636600.0],["2007-08-21",22.75,22.8,21.52,21.9,2736200.0],["2007-08-22",22.16,23.24,21.95,23.08,2650900.0],["2007-08-23",23.36,23.36,21.75,22.01,2802000.0],["2007-08-24",22.05,22.91,22.0,22.79,2110400.0],["2007-08-27",22.77,23.18,22.49,22.73,1944300.0],["2007-08-28",22.8,22.82,21.23,21.41,2997400.0],["2007-08-29",21.51,22.2,21.38,21.9,2873600.0],["2007-08-30",21.55,22.08,21.2,22.03,4546300.0],["2007-08-31",22.35,23.07,22.03,22.9,3348400.0],["2007-09-04",23.57,23.75,22.76,22.8,4637900.0],["2007-09-05",22.58,23.13,21.92,22.71,3567900.0],["2007-09-06",22.91,22.91,21.67,22.44,2593200.0],["2007-09-07",21.65,22.0,21.0,21.24,2962800.0],["2007-09-10",21.44,21.65,20.75,21.48,2467400.0],["2007-09-11",21.6,22.53,21.13,22.41,3195200.0],["2007-09-12",22.26,22.77,22.24,22.33,1659400.0],["2007-09-13",22.52,22.98,22.15,22.79,1327500.0],["2007-09-14",22.52,22.9,22.02,22.62,1449000.0],["2007-09-17",22.51,22.94,22.27,22.59,1566300.0],["2007-09-18",22.44,23.49,21.62,22.94,4870200.0],["2007-09-19",23.13,23.44,22.36,22.57,2531900.0],["2007-09-20",22.5,22.99,22.4,22.79,2699800.0],["2007-09-21",22.85,23.06,22.2,22.3,2035000.0],["2007-09-24",22.2,22.41,21.83,22.07,2237200.0],["2007-09-25",21.59,21.67,21.09,21.28,2360400.0],["2007-09-26",21.14,22.08,21.14,21.48,1810800.0],["2007-09-27",21.64,22.35,21.6,22.15,2176200.0],["2007-09-28",22.12,22.35,21.65,21.8,1128900.0],["2007-10-01",21.86,22.32,21.74,22.28,1313300.0],["2007-10-02",22.28,22.68,22.08,22.62,931100.0],["2007-10-03",22.49,23.4,22.37,23.16,1569200.0],["2007-10-04",23.29,23.7,23.06,23.14,1717200.0],["2007-10-05",23.42,24.57,23.27,24.3,2226300.0],["2007-10-08",24.22,24.36,23.54,23.75,1260800.0],["2007-10-09",23.95,24.17,23.63,24.14,1536700.0],["2007-10-10",24.19,24.27,23.44,24.1,1976100.0],["2007-10-11",24.2,25.05,23.99,24.43,1857400.0],["2007-10-12",24.41,24.42,23.5,23.62,1851100.0],["2007-10-15",23.58,23.68,23.01,23.3,1297600.0],["2007-10-16",23.25,23.39,22.72,23.0,1044700.0],["2007-10-17",23.21,23.93,22.86,23.67,2093100.0],["2007-10-18",23.49,23.49,22.41,22.88,2152700.0],["2007-10-19",22.87,23.12,21.82,21.91,1991800.0],["2007-10-22",21.86,22.58,21.6,22.41,1583000.0],["2007-10-23",22.55,22.58,21.65,22.13,1648300.0],["2007-10-24",21.96,22.24,21.25,22.08,1580500.0],["2007-10-25",22.1,22.96,21.86,22.75,2423200.0],["2007-10-26",23.11,23.75,22.89,23.13,2219900.0],["2007-10-29",23.47,24.5,23.41,24.3,2789300.0],["2007-10-30",24.28,25.13,23.85,24.89,2787600.0],["2007-10-31",25.0,25.57,24.76,25.27,3407200.0],["2007-11-01",24.97,25.28,23.96,24.24,2971800.0],["2007-11-02",24.5,24.91,23.78,24.09,2992700.0],["2007-11-05",23.57,24.31,23.39,23.92,3006100.0],["2007-11-06",25.21,25.43,23.67,25.32,7674500.0],["2007-11-07",25.17,25.62,24.54,24.81,2908800.0],["2007-11-08",26.01,26.5,24.87,25.53,7540500.0],["2007-11-09",25.65,26.05,25.04,25.77,4392300.0],["2007-11-12",26.0,26.17,25.47,25.49,4175900.0],["2007-11-13",25.46,26.93,25.46,26.54,2947600.0],["2007-11-14",26.73,26.9,25.43,25.55,3165400.0],["2007-11-15",25.4,25.5,24.46,24.85,3432500.0],["2007-11-16",24.98,25.17,23.82,24.92,4038400.0],["2007-11-19",24.69,24.97,23.59,24.27,3692900.0],["2007-11-20",24.25,25.02,23.38,24.11,3622700.0],["2007-11-21",23.8,24.58,23.61,24.11,2740400.0],["2007-11-23",24.5,25.03,24.47,24.75,1096400.0],["2007-11-26",24.89,25.06,23.7,23.95,2188000.0],["2007-11-27",23.95,24.9,23.67,24.13,2281600.0],["2007-11-28",24.35,26.32,24.35,25.82,4272700.0],["2007-11-29",25.66,25.66,24.82,25.18,1821800.0],["2007-11-30",25.69,26.46,25.69,26.2,1909700.0],["2007-12-03",26.05,26.31,25.71,25.96,1756000.0],["2007-12-04",25.96,27.08,25.2,26.7,2248800.0],["2007-12-05",27.18,27.98,26.87,27.0,4534400.0],["2007-12-06",26.9,28.77,26.89,28.63,5024900.0],["2007-12-07",28.87,29.4,28.07,28.21,4140200.0],["2007-12-10",28.25,28.59,27.93,28.56,1848100.0],["2007-12-11",28.86,29.02,27.06,27.44,4041800.0],["2007-12-12",28.08,29.11,27.83,28.33,3136500.0],["2007-12-13",28.05,28.51,27.8,28.24,1670800.0],["2007-12-14",28.13,28.27,27.24,27.46,2312000.0],["2007-12-17",27.35,27.53,26.45,26.57,2596800.0],["2007-12-18",26.91,27.21,25.94,26.73,2305000.0],["2007-12-19",26.73,26.89,26.11,26.5,1356800.0],["2007-12-20",26.59,26.83,25.91,26.37,2322200.0],["2007-12-21",27.08,27.1,26.47,27.1,3205400.0],["2007-12-24",27.1,27.47,26.74,27.34,840500.0],["2007-12-26",27.28,27.73,26.92,27.66,1514400.0],["2007-12-27",27.37,27.73,26.72,26.87,1558700.0],["2007-12-28",27.08,27.49,26.78,26.99,950400.0],["2007-12-31",26.97,27.4,26.46,27.26,1820300.0],["2008-01-02",27.21,27.94,26.54,27.39,4012400.0],["2008-01-03",28.06,28.2,26.58,27.84,6894500.0],["2008-01-04",27.74,27.77,26.48,27.1,6302100.0],["2008-01-07",27.1,27.35,25.25,26.45,3875200.0],["2008-01-08",26.49,26.98,24.97,25.11,4806100.0],["2008-01-09",25.0,25.85,24.5,25.74,3841300.0],["2008-01-10",25.5,27.06,25.4,26.64,3155000.0],["2008-01-11",26.8,26.94,24.95,25.25,3635600.0],["2008-01-14",25.28,25.49,24.62,25.37,3524300.0],["2008-01-15",24.9,25.41,24.44,24.71,3360000.0],["2008-01-16",24.6,25.0,23.82,23.99,4982900.0],["2008-01-17",24.6,25.47,24.46,24.66,8217400.0],["2008-01-18",25.13,25.5,23.5,24.25,5794700.0],["2008-01-22",22.22,25.28,22.04,24.49,6538500.0],["2008-01-23",24.1,26.23,23.81,26.15,4637200.0],["2008-01-24",26.37,27.55,26.12,27.16,7362100.0],["2008-01-25",27.86,28.9,26.4,27.04,5429800.0],["2008-01-28",27.08,28.56,26.42,28.52,4920500.0],["2008-01-29",28.6,28.71,27.79,28.36,4112700.0],["2008-01-30",28.47,28.92,27.45,28.24,4229600.0],["2008-01-31",27.64,29.75,27.27,29.0,5298600.0],["2008-02-01",29.0,29.72,28.46,29.0,4416700.0],["2008-02-04",28.95,29.0,27.53,27.73,2707400.0],["2008-02-05",27.11,28.05,26.57,26.67,4834700.0],["2008-02-06",26.86,28.21,26.59,26.68,6158200.0],["2008-02-07",27.35,29.17,27.14,28.95,7220600.0],["2008-02-08",29.5,30.61,29.1,30.31,8632100.0],["2008-02-11",30.31,30.84,29.68,30.5,4644400.0],["2008-02-12",30.84,30.87,29.45,29.78,4918100.0],["2008-02-13",29.91,29.96,28.78,29.85,4032300.0],["2008-02-14",29.91,30.21,29.25,29.47,3514500.0],["2008-02-15",29.34,29.42,28.15,28.58,3937900.0],["2008-02-19",28.94,29.09,28.18,28.41,2158600.0],["2008-02-20",28.18,29.66,27.8,29.38,3828100.0],["2008-02-21",29.63,30.21,29.09,29.26,2933700.0],["2008-02-22",29.29,29.7,28.57,29.66,2052100.0],["2008-02-25",29.58,29.76,28.86,29.6,3061700.0],["2008-02-26",29.7,31.32,29.5,30.98,6147800.0],["2008-02-27",31.0,31.14,30.6,30.78,4598400.0],["2008-02-28",30.56,30.76,29.43,29.53,3653600.0],["2008-02-29",29.61,30.0,28.63,28.78,3752100.0],["2008-03-03",28.8,29.48,28.27,29.15,2765000.0],["2008-03-04",28.97,29.7,28.39,29.41,4122200.0],["2008-03-05",29.43,30.69,29.0,29.34,3970400.0],["2008-03-06",30.01,30.45,28.47,28.49,10173900.0],["2008-03-07",28.42,29.26,27.69,28.97,4855200.0],["2008-03-10",29.26,29.7,28.54,28.87,4256000.0],["2008-03-11",29.7,30.16,28.79,30.0,5373100.0],["2008-03-12",30.06,31.16,29.42,30.04,7133600.0],["2008-03-13",29.58,30.9,29.23,30.5,4756200.0],["2008-03-14",30.4,30.99,29.24,30.22,6066500.0],["2008-03-17",29.52,30.03,28.54,29.57,4240400.0],["2008-03-18",30.27,30.78,29.26,30.19,5969600.0],["2008-03-19",30.28,31.0,29.22,29.26,4120600.0],["2008-03-20",29.29,31.0,29.1,30.73,6352200.0],["2008-03-24",31.08,33.36,31.0,32.51,6940800.0],["2008-03-25",33.09,33.13,31.84,32.76,6088700.0],["2008-03-26",32.49,32.49,31.09,31.29,4216000.0],["2008-03-27",31.42,31.98,30.54,30.54,3756500.0],["2008-03-28",30.59,30.66,29.16,30.27,5002100.0],["2008-03-31",30.35,31.51,30.12,31.35,3347100.0],["2008-04-01",32.0,33.12,32.0,32.99,5367000.0],["2008-04-02",33.15,33.96,32.75,33.4,5251200.0],["2008-04-03",32.11,32.66,31.96,32.14,3678300.0],["2008-04-04",32.29,32.93,31.8,32.54,2510600.0],["2008-04-07",32.89,32.95,31.72,31.9,2189800.0],["2008-04-08",31.5,32.45,31.4,32.03,1759400.0],["2008-04-09",31.03,31.65,30.09,30.41,5319000.0],["2008-04-10",30.33,31.96,29.99,31.22,4382900.0],["2008-04-11",30.95,31.49,30.27,30.51,2826500.0],["2008-04-14",30.57,31.45,30.57,30.94,2821200.0],["2008-04-15",31.1,31.68,30.9,31.33,2241600.0],["2008-04-16",31.9,33.02,31.85,32.99,3576200.0],["2008-04-17",32.6,32.78,31.77,31.89,4535600.0],["2008-04-18",32.7,32.7,31.41,31.73,4411800.0],["2008-04-21",31.65,32.51,31.29,31.9,4630400.0],["2008-04-22",31.88,31.9,30.7,31.72,3681200.0],["2008-04-23",31.65,33.1,31.45,32.59,3970800.0],["2008-04-24",32.68,33.33,31.77,32.94,2897900.0],["2008-04-25",32.89,33.69,32.58,33.62,1805400.0],["2008-04-28",33.69,33.69,32.39,33.13,3462200.0],["2008-04-29",33.23,34.84,33.08,34.64,4455700.0],["2008-04-30",34.52,35.35,34.17,34.25,4193700.0],["2008-05-01",34.11,35.37,33.31,34.3,2893200.0],["2008-05-02",34.51,34.9,33.3,33.63,2695700.0],["2008-05-05",33.84,34.13,32.65,32.93,3159800.0],["2008-05-06",32.73,33.74,32.42,33.47,1820400.0],["2008-05-07",33.48,34.35,32.89,32.9,2514000.0],["2008-05-08",33.5,33.5,31.89,32.39,3565400.0],["2008-05-09",32.25,33.23,32.11,32.9,1764600.0],["2008-05-12",32.99,33.19,32.5,32.9,2730000.0],["2008-05-13",33.12,33.55,32.25,33.12,2834100.0],["2008-05-14",33.25,34.03,32.99,32.99,2998000.0],["2008-05-15",32.66,33.4,32.2,32.89,5690900.0],["2008-05-16",32.25,32.27,30.78,30.96,8416500.0],["2008-05-19",30.83,31.25,30.03,30.42,5926100.0],["2008-05-20",30.24,31.17,29.82,30.38,4723000.0],["2008-05-21",30.56,30.93,29.28,29.59,4937300.0],["2008-05-22",29.42,30.61,29.38,30.25,3714400.0],["2008-05-23",30.21,30.26,28.84,29.73,4416700.0],["2008-05-27",29.73,31.0,29.73,30.87,4279500.0],["2008-05-28",31.19,31.88,30.97,31.56,3607000.0],["2008-05-29",31.66,33.19,31.56,32.82,4682600.0],["2008-05-30",32.47,32.47,31.5,32.19,6085300.0],["2008-06-02",32.16,32.39,30.71,31.5,4101000.0],["2008-06-03",31.52,31.99,31.02,31.67,4186600.0],["2008-06-04",31.78,32.41,31.27,31.35,3632400.0],["2008-06-05",31.38,32.23,31.01,31.91,2953300.0],["2008-06-06",31.61,31.78,30.92,31.21,3158800.0],["2008-06-09",31.31,31.66,30.5,30.95,4644500.0],["2008-06-10",30.66,31.81,30.44,31.66,3004500.0],["2008-06-11",31.58,32.26,30.59,31.6,5506000.0],["2008-06-12",31.9,32.97,31.79,32.1,3360400.0],["2008-06-13",32.4,33.71,32.16,33.65,3974800.0],["2008-06-16",33.4,33.96,33.01,33.61,2689800.0],["2008-06-17",33.93,34.34,33.56,33.79,4504600.0],["2008-06-18",33.7,33.7,32.63,32.96,3413300.0],["2008-06-19",33.03,34.01,32.72,33.83,4058800.0],["2008-06-20",33.62,34.14,33.49,33.87,4578600.0],["2008-06-23",34.06,34.14,32.74,33.0,4753000.0],["2008-06-24",32.79,32.81,31.67,32.38,4183700.0],["2008-06-25",32.43,33.74,32.21,33.06,3973700.0],["2008-06-26",32.75,32.76,31.77,31.91,3021000.0],["2008-06-27",32.05,32.37,31.31,31.83,3252600.0],["2008-06-30",31.75,32.11,30.84,31.19,3964200.0],["2008-07-01",30.71,32.58,30.65,32.55,6462800.0],["2008-07-02",32.81,32.89,31.68,31.69,3015200.0],["2008-07-03",31.58,31.93,30.73,31.03,2491300.0],["2008-07-07",31.37,32.27,31.04,31.58,2842700.0],["2008-07-08",31.82,32.57,31.44,32.31,4076200.0],["2008-07-09",32.25,32.61,31.39,31.62,2301900.0],["2008-07-10",31.49,31.63,29.57,29.74,4009200.0],["2008-07-11",29.5,29.88,28.41,29.26,3943600.0],["2008-07-14",30.19,30.46,29.47,29.55,2916000.0],["2008-07-15",29.22,29.43,27.54,28.82,4752000.0],["2008-07-16",28.99,31.06,28.57,30.9,5089100.0],["2008-07-17",31.01,32.56,30.79,32.16,4649300.0],["2008-07-18",32.13,32.19,31.15,32.0,3527700.0],["2008-07-21",32.04,32.19,30.77,31.32,2317200.0],["2008-07-22",30.96,32.72,30.6,32.6,4604400.0],["2008-07-23",32.4,34.17,31.99,32.88,4540800.0],["2008-07-24",32.92,32.97,31.03,31.21,2486200.0],["2008-07-25",31.26,31.74,30.5,30.71,2189700.0],["2008-07-28",30.55,31.34,30.03,30.41,2263100.0],["2008-07-29",30.61,32.04,30.6,31.91,2956700.0],["2008-07-30",32.25,32.95,31.48,32.39,3692900.0],["2008-07-31",32.25,33.75,31.9,33.01,4557500.0],["2008-08-01",33.31,33.7,32.33,33.0,3077100.0],["2008-08-04",33.01,33.58,31.63,31.82,2784700.0],["2008-08-05",32.37,33.87,32.14,33.49,3997000.0],["2008-08-06",33.48,33.48,32.44,32.6,2850600.0],["2008-08-07",32.57,33.27,31.77,32.74,3703000.0],["2008-08-08",32.77,35.82,32.64,35.59,7375700.0],["2008-08-11",35.5,37.09,35.0,35.46,8789300.0],["2008-08-12",35.17,35.25,33.89,34.15,5012700.0],["2008-08-13",33.85,34.59,32.45,34.05,4736700.0],["2008-08-14",34.85,36.44,31.3,35.4,9343400.0],["2008-08-15",35.72,36.53,35.31,35.64,4867300.0],["2008-08-18",35.8,36.08,34.6,34.95,3042200.0],["2008-08-19",34.74,34.77,33.43,34.16,2971600.0],["2008-08-20",34.16,34.71,33.77,34.38,2478100.0],["2008-08-21",33.99,34.7,33.92,34.43,2105100.0],["2008-08-22",34.76,35.7,34.62,35.61,2518600.0],["2008-08-25",35.3,35.31,34.02,34.3,2245000.0],["2008-08-26",34.11,34.6,33.73,34.45,1658100.0],["2008-08-27",34.54,34.97,34.04,34.71,1265000.0],["2008-08-28",34.97,35.61,34.55,35.57,2078600.0],["2008-08-29",35.25,35.83,35.0,35.62,1782700.0],["2008-09-02",36.36,38.36,36.35,37.06,5465000.0],["2008-09-03",37.06,37.63,36.03,36.65,3418000.0],["2008-09-04",36.12,36.76,35.76,35.94,2902400.0],["2008-09-05",35.49,36.73,34.52,36.56,4097900.0],["2008-09-08",37.97,38.4,36.56,37.2,3312000.0],["2008-09-09",37.09,37.56,35.73,35.95,3264200.0],["2008-09-10",36.05,36.74,35.34,36.45,2565800.0],["2008-09-11",35.76,36.88,35.36,36.61,3252300.0],["2008-09-12",36.29,36.94,35.8,36.49,2869900.0],["2008-09-15",34.78,36.86,34.61,35.23,3442600.0],["2008-09-16",34.86,36.34,34.31,35.75,4875800.0],["2008-09-17",35.12,36.34,33.84,34.0,4554300.0],["2008-09-18",33.78,35.85,32.38,35.41,6016600.0],["2008-09-19",37.24,38.11,35.1,35.76,5327700.0],["2008-09-22",35.21,35.73,33.2,33.54,3464100.0],["2008-09-23",33.46,34.25,33.21,34.02,2630000.0],["2008-09-24",34.16,35.39,33.75,34.75,4353500.0],["2008-09-25",34.71,35.76,34.0,34.29,2630600.0],["2008-09-26",33.89,35.06,33.75,34.94,1841400.0],["2008-09-29",33.62,34.05,31.42,32.21,7963900.0],["2008-09-30",33.02,33.02,30.83,31.87,5373300.0],["2008-10-01",31.57,32.23,30.98,31.61,2934500.0],["2008-10-02",31.5,31.68,28.68,28.98,7209700.0],["2008-10-03",28.77,29.25,26.3,26.55,9372600.0],["2008-10-06",25.83,26.15,23.57,25.44,8650100.0],["2008-10-07",26.05,26.25,24.28,24.3,7167100.0],["2008-10-08",23.98,25.69,23.37,23.83,6007600.0],["2008-10-09",23.97,25.18,22.41,22.91,6178500.0],["2008-10-10",21.64,24.53,20.77,23.56,7913600.0],["2008-10-13",25.7,25.88,24.81,25.82,5879300.0],["2008-10-14",26.02,26.6,23.79,23.89,6166000.0],["2008-10-15",23.76,23.96,21.16,21.23,5229100.0],["2008-10-16",21.75,22.35,20.06,21.83,7524000.0],["2008-10-17",21.33,23.45,21.3,22.5,3454900.0],["2008-10-20",23.49,23.61,22.75,23.39,4184400.0],["2008-10-21",23.87,24.46,23.14,23.54,4677900.0],["2008-10-22",23.15,23.22,21.04,21.82,4563000.0],["2008-10-23",22.01,22.58,18.46,20.12,6269600.0],["2008-10-24",18.15,19.71,18.05,19.21,5647100.0],["2008-10-27",18.83,20.23,18.49,18.61,3239400.0],["2008-10-28",19.13,21.39,18.55,21.24,5375300.0],["2008-10-29",21.23,22.85,20.63,21.63,3430800.0],["2008-10-30",22.24,22.79,20.12,20.39,4952100.0],["2008-10-31",20.6,21.83,20.2,21.74,3844400.0],["2008-11-03",22.68,22.68,20.7,20.91,3003500.0],["2008-11-04",21.2,22.38,20.7,22.31,3200500.0],["2008-11-05",22.07,22.26,20.1,20.13,4980500.0],["2008-11-06",19.76,19.85,18.16,18.25,7065800.0],["2008-11-07",18.51,18.83,16.61,17.5,7381900.0],["2008-11-10",17.14,18.0,15.67,15.98,9717000.0],["2008-11-11",15.83,17.88,14.93,16.92,11367500.0],["2008-11-12",16.84,16.84,15.02,15.21,6568500.0],["2008-11-13",15.93,16.76,14.37,16.66,13758900.0],["2008-11-14",16.42,17.77,15.91,16.04,8097100.0],["2008-11-17",16.04,16.14,15.48,15.71,5687500.0],["2008-11-18",15.65,16.05,14.1,14.94,7288700.0],["2008-11-19",14.66,14.97,13.3,13.3,4805800.0],["2008-11-20",13.26,14.33,12.33,12.82,6236300.0],["2008-11-21",13.14,14.82,12.95,14.79,7203900.0],["2008-11-24",15.0,16.36,14.37,16.04,5086200.0],["2008-11-25",16.19,18.12,16.04,17.89,7802200.0],["2008-11-26",17.52,19.29,17.03,19.07,4972000.0],["2008-11-28",18.86,18.86,17.55,18.17,2090000.0],["2008-12-01",17.66,17.66,16.22,16.23,2976400.0],["2008-12-02",16.91,17.15,16.05,16.97,3139000.0],["2008-12-03",16.63,18.58,16.46,18.5,5274100.0],["2008-12-04",18.15,19.89,17.76,18.67,3964000.0],["2008-12-05",18.27,20.61,17.91,20.55,4008600.0],["2008-12-08",20.65,21.52,19.9,20.68,5614000.0],["2008-12-09",20.47,20.88,18.21,18.28,5722800.0],["2008-12-10",18.43,18.95,17.71,18.86,5130500.0],["2008-12-11",15.0,15.88,14.68,14.98,17604900.0],["2008-12-12",14.54,15.48,14.54,15.33,5206600.0],["2008-12-15",15.34,15.84,14.56,14.82,4463400.0],["2008-12-16",15.08,15.49,14.79,15.45,5409900.0],["2008-12-17",15.0,16.57,14.93,16.31,4645300.0],["2008-12-18",16.53,16.53,15.72,16.1,3176600.0],["2008-12-19",15.82,16.4,14.88,15.13,8367900.0],["2008-12-22",15.15,15.23,14.01,14.29,4488300.0],["2008-12-23",14.48,14.67,14.25,14.45,4887600.0],["2008-12-24",14.3,14.72,14.3,14.6,1082100.0],["2008-12-26",14.56,14.8,14.31,14.65,1290900.0],["2008-12-29",14.59,14.59,13.87,14.16,2132100.0],["2008-12-30",14.23,14.61,13.94,14.6,2745000.0],["2008-12-31",14.56,15.15,14.4,14.98,4126400.0],["2009-01-02",14.98,15.92,14.88,15.81,4703000.0],["2009-01-05",15.7,15.9,15.0,15.19,5958400.0],["2009-01-06",15.18,15.26,14.59,14.8,5144200.0],["2009-01-07",14.94,15.12,13.84,14.0,6267300.0],["2009-01-08",15.31,15.61,14.4,15.46,11624500.0],["2009-01-09",15.22,15.44,14.61,15.06,5370500.0],["2009-01-12",15.0,15.12,14.2,14.42,4553400.0],["2009-01-13",14.36,14.99,14.25,14.47,5327700.0],["2009-01-14",14.2,15.24,13.9,15.0,8088700.0],["2009-01-15",14.96,16.58,14.72,15.87,8647000.0],["2009-01-16",16.15,16.51,15.28,16.14,6608900.0],["2009-01-20",15.86,16.07,14.89,15.02,5572100.0],["2009-01-21",15.0,15.96,14.76,15.93,4804900.0],["2009-01-22",15.45,16.29,14.81,15.76,5134100.0],["2009-01-23",15.45,16.12,15.23,15.94,4369100.0],["2009-01-26",15.94,16.68,15.85,16.41,4139500.0],["2009-01-27",16.28,16.78,16.02,16.42,3384100.0],["2009-01-28",16.77,17.29,16.51,16.94,4444000.0],["2009-01-29",16.95,16.95,16.04,16.21,3605300.0],["2009-01-30",16.05,16.53,15.42,15.58,4039100.0],["2009-02-02",15.45,16.16,15.23,15.68,4215400.0],["2009-02-03",15.7,16.15,15.28,15.96,2972200.0],["2009-02-04",15.96,16.29,15.43,15.76,4299300.0],["2009-02-05",16.25,17.25,16.09,16.84,8922100.0],["2009-02-06",16.86,18.18,16.79,17.85,5762600.0],["2009-02-09",17.75,18.3,17.45,17.8,4216200.0],["2009-02-10",17.62,17.8,16.25,16.42,6448300.0],["2009-02-11",16.54,16.92,16.25,16.54,4048500.0],["2009-02-12",16.43,17.09,16.13,17.06,5400800.0],["2009-02-13",17.01,17.09,16.39,16.5,3904600.0],["2009-02-17",16.06,16.33,15.55,15.98,5023000.0],["2009-02-18",15.9,16.24,15.47,15.84,4948100.0],["2009-02-19",16.11,16.44,15.51,15.57,4270000.0],["2009-02-20",15.43,16.27,15.32,16.07,6264900.0],["2009-02-23",16.12,16.46,15.86,16.09,7068700.0],["2009-02-24",16.01,17.25,15.93,17.09,5894600.0],["2009-02-25",16.94,17.39,16.45,16.93,6070200.0],["2009-02-26",17.11,17.5,16.39,16.55,5890900.0],["2009-02-27",16.31,17.0,16.02,16.64,4968000.0],["2009-03-02",17.1,17.14,16.11,16.24,8913900.0],["2009-03-03",16.44,16.55,15.23,15.61,6791800.0],["2009-03-04",15.86,16.21,15.47,15.97,6308000.0],["2009-03-05",14.41,15.25,13.94,14.81,13074400.0],["2009-03-06",14.63,14.88,13.74,14.13,7451300.0],["2009-03-09",13.63,14.82,13.63,14.54,4925900.0],["2009-03-10",14.87,16.13,14.73,16.06,5821500.0],["2009-03-11",16.09,16.57,15.75,16.39,4405800.0],["2009-03-12",16.39,17.41,16.08,17.26,5542900.0],["2009-03-13",17.32,17.46,16.85,17.28,3491000.0],["2009-03-16",17.26,17.43,16.76,16.77,5300100.0],["2009-03-17",17.04,18.16,16.87,18.16,5393200.0],["2009-03-18",18.0,19.04,17.85,18.63,5995200.0],["2009-03-19",18.91,19.12,18.54,18.69,5848000.0],["2009-03-20",17.99,18.26,17.07,17.39,7540700.0],["2009-03-23",17.01,17.73,16.52,17.72,7258100.0],["2009-03-24",17.48,18.0,16.98,17.01,5461500.0],["2009-03-25",16.91,17.15,15.42,16.02,10090600.0],["2009-03-26",16.0,16.24,15.57,16.23,12469600.0],["2009-03-27",15.99,17.08,15.91,16.59,8263900.0],["2009-03-30",16.37,16.63,15.99,16.51,5631900.0],["2009-03-31",16.59,16.75,15.82,16.37,5788300.0],["2009-04-01",15.06,15.71,14.91,15.38,15455600.0],["2009-04-02",15.92,16.2,15.15,15.59,7101200.0],["2009-04-03",15.59,16.64,15.41,16.62,6022200.0],["2009-04-06",16.63,16.63,15.69,16.04,5076100.0],["2009-04-07",15.75,15.83,15.13,15.35,3384200.0],["2009-04-08",15.44,16.12,15.36,16.12,3883100.0],["2009-04-09",16.47,17.34,16.38,17.34,4686300.0],["2009-04-13",17.28,17.29,16.98,17.17,3404500.0],["2009-04-14",16.94,17.04,16.25,16.32,3629400.0],["2009-04-15",16.28,16.57,15.9,16.53,4366800.0],["2009-04-16",16.85,17.27,16.37,17.12,2859700.0],["2009-04-17",17.12,17.62,16.94,17.52,3299100.0],["2009-04-20",16.64,17.06,16.12,16.55,3353600.0],["2009-04-21",16.39,17.15,16.16,16.98,3432000.0],["2009-04-22",16.75,18.15,16.44,17.49,4583000.0],["2009-04-23",17.08,17.61,16.59,16.8,6480700.0],["2009-04-24",16.78,17.17,16.54,16.96,4409600.0],["2009-04-27",16.4,17.23,16.4,16.58,3451500.0],["2009-04-28",16.49,17.49,16.26,17.16,3918500.0],["2009-04-29",17.4,18.69,17.36,18.36,9728600.0],["2009-04-30",17.77,20.17,17.77,19.49,9012600.0],["2009-05-01",18.93,19.76,18.73,19.14,6598900.0],["2009-05-04",19.7,20.66,19.46,20.36,5050000.0],["2009-05-05",20.31,21.24,20.08,21.05,5925100.0],["2009-05-06",21.23,21.6,19.35,20.11,7489500.0],["2009-05-07",20.24,20.95,18.68,19.3,7458500.0],["2009-05-08",19.69,19.75,18.28,19.07,4925100.0],["2009-05-11",18.65,19.48,18.31,19.06,3834900.0],["2009-05-12",19.22,19.48,18.41,19.03,4391800.0],["2009-05-13",18.79,19.06,18.27,18.83,4928700.0],["2009-05-14",19.0,20.38,18.69,19.04,10522700.0],["2009-05-15",19.06,19.27,18.58,18.76,4193000.0],["2009-05-18",18.96,19.59,18.82,19.59,3246300.0],["2009-05-19",19.35,19.97,19.0,19.74,3584900.0],["2009-05-20",20.05,20.92,19.44,19.57,4540000.0],["2009-05-21",19.43,19.93,19.14,19.47,3524900.0],["2009-05-22",19.88,19.91,19.16,19.64,2692300.0],["2009-05-26",19.11,20.49,18.94,20.36,4286700.0],["2009-05-27",20.2,20.86,19.85,20.12,4561800.0],["2009-05-28",20.66,20.66,19.53,20.05,3544600.0],["2009-05-29",20.49,20.74,19.81,20.42,4081600.0],["2009-06-01",20.87,22.26,20.55,21.85,5190600.0],["2009-06-02",21.63,22.88,21.56,22.59,5691700.0],["2009-06-03",22.2,22.33,21.7,22.15,5396800.0],["2009-06-04",22.03,22.03,21.08,21.7,3771000.0],["2009-06-05",21.86,22.11,20.98,21.26,5614700.0],["2009-06-08",21.05,21.26,20.49,21.06,5907300.0],["2009-06-09",21.27,22.22,21.18,22.01,7112300.0],["2009-06-10",22.3,22.48,21.51,21.98,5986800.0],["2009-06-11",21.84,22.16,20.9,21.11,4303600.0],["2009-06-12",21.14,21.66,20.76,21.58,4113300.0],["2009-06-15",21.1,21.21,20.49,21.11,5374900.0],["2009-06-16",21.31,21.33,20.01,20.27,7199600.0],["2009-06-17",20.35,21.25,20.12,21.02,7145400.0],["2009-06-18",20.88,21.1,20.45,20.82,2869400.0],["2009-06-19",21.08,21.64,20.7,21.55,5838600.0],["2009-06-22",21.18,21.18,20.4,20.47,4586600.0],["2009-06-23",20.67,20.99,19.92,20.12,6096300.0],["2009-06-24",20.19,20.94,19.95,20.52,4218200.0],["2009-06-25",20.45,21.46,20.31,21.23,3178200.0],["2009-06-26",21.14,21.39,20.9,21.15,3633400.0],["2009-06-29",21.1,21.3,20.63,21.04,2396000.0],["2009-06-30",21.0,21.29,20.5,20.89,4528600.0],["2009-07-01",21.04,21.53,20.67,20.69,4015100.0],["2009-07-02",20.38,20.69,19.62,19.85,4375000.0],["2009-07-06",19.61,19.94,19.07,19.63,3905000.0],["2009-07-07",19.61,19.7,18.88,18.93,4474700.0],["2009-07-08",19.07,19.83,19.07,19.77,4961800.0],["2009-07-09",19.7,19.95,19.07,19.33,3488300.0],["2009-07-10",19.25,19.7,19.08,19.35,2946100.0],["2009-07-13",19.5,20.38,18.85,20.36,4800200.0],["2009-07-14",20.31,21.09,20.14,21.06,5421500.0],["2009-07-15",21.38,22.02,21.25,21.98,5031100.0],["2009-07-16",21.91,21.91,21.25,21.63,3834800.0],["2009-07-17",21.69,21.69,21.25,21.53,3017300.0],["2009-07-20",21.44,21.94,21.32,21.81,4004900.0],["2009-07-21",21.93,21.97,21.07,21.5,4013600.0],["2009-07-22",21.42,22.37,21.28,21.98,3339800.0],["2009-07-23",21.87,22.84,21.56,22.45,3650900.0],["2009-07-24",22.18,22.58,21.85,22.47,2277300.0],["2009-07-27",22.35,22.42,21.62,22.22,1938600.0],["2009-07-28",22.47,22.66,21.89,22.56,3546800.0],["2009-07-29",22.45,23.18,22.2,22.78,3001800.0],["2009-07-30",23.08,24.01,23.01,23.52,3524000.0],["2009-07-31",23.61,24.31,23.33,24.04,3702800.0],["2009-08-03",24.22,24.83,23.8,24.81,4105600.0],["2009-08-04",24.57,24.81,24.31,24.43,3250900.0],["2009-08-05",24.57,24.72,23.85,24.56,2897600.0],["2009-08-06",24.59,26.97,24.29,26.28,6870900.0],["2009-08-07",26.98,28.59,26.95,28.06,7107800.0],["2009-08-10",27.71,27.71,26.63,26.84,4702200.0],["2009-08-11",26.89,27.74,26.45,27.46,4760900.0],["2009-08-12",27.4,28.48,27.34,28.22,4473600.0],["2009-08-13",30.2,30.5,28.34,29.06,9627700.0],["2009-08-14",28.78,28.95,27.88,27.99,4238700.0],["2009-08-17",27.45,27.76,27.05,27.23,4251600.0],["2009-08-18",28.06,28.23,27.5,28.12,4700300.0],["2009-08-19",27.86,28.19,27.53,27.96,3396300.0],["2009-08-20",28.1,28.3,27.9,28.14,2622400.0],["2009-08-21",28.47,28.9,28.18,28.8,2764700.0],["2009-08-24",28.71,28.9,28.14,28.22,2848400.0],["2009-08-25",28.4,29.71,28.3,28.95,3670000.0],["2009-08-26",28.91,29.22,28.51,28.88,2650700.0],["2009-08-27",28.74,29.03,28.12,28.46,1582600.0],["2009-08-28",28.7,28.91,27.98,28.68,3009900.0],["2009-08-31",28.4,28.54,27.82,28.43,2109000.0],["2009-09-01",28.12,29.12,27.54,27.68,4557600.0],["2009-09-02",27.5,27.8,27.21,27.42,2999800.0],["2009-09-03",28.5,28.73,27.93,28.63,4010200.0],["2009-09-04",28.82,29.19,28.27,29.1,2119300.0],["2009-09-08",29.2,29.43,28.68,28.92,3722800.0],["2009-09-09",29.1,31.0,29.05,30.6,7628100.0],["2009-09-10",30.71,30.75,29.75,30.02,4041300.0],["2009-09-11",30.01,30.32,29.65,29.79,3190900.0],["2009-09-14",29.68,30.74,29.49,30.69,4849100.0],["2009-09-15",30.65,31.0,30.31,30.78,3163800.0],["2009-09-16",30.78,31.25,30.55,31.1,4223700.0],["2009-09-17",31.03,31.15,30.36,30.83,2666000.0],["2009-09-18",31.07,31.44,30.74,31.29,4255000.0],["2009-09-21",31.05,31.55,30.73,31.15,2207300.0],["2009-09-22",31.31,31.96,30.85,31.68,3579200.0],["2009-09-23",31.8,31.91,30.82,30.9,2856000.0],["2009-09-24",30.97,31.12,30.11,30.22,2941300.0],["2009-09-25",30.15,30.23,29.59,29.74,2942800.0],["2009-09-28",29.99,30.53,29.9,30.52,2480800.0],["2009-09-29",30.4,30.99,30.33,30.68,1801900.0],["2009-09-30",30.88,30.88,30.0,30.17,2807200.0],["2009-10-01",30.11,30.15,29.09,29.31,4652300.0],["2009-10-02",28.8,29.58,28.7,28.91,3388500.0],["2009-10-05",29.15,30.1,28.93,30.0,2556200.0],["2009-10-06",30.62,31.2,30.28,31.2,3356000.0],["2009-10-07",30.95,31.43,30.62,30.87,1868300.0],["2009-10-08",31.23,31.91,31.02,31.7,2094200.0],["2009-10-09",31.42,31.59,30.75,31.17,2548700.0],["2009-10-12",31.4,31.85,31.09,31.37,1415200.0],["2009-10-13",31.32,31.54,30.89,30.95,1972500.0],["2009-10-14",31.45,32.54,31.4,32.37,4293300.0],["2009-10-15",32.06,32.53,31.75,32.17,2345800.0],["2009-10-16",32.08,32.93,31.6,32.72,3493000.0],["2009-10-19",32.62,33.49,32.54,33.33,2251500.0],["2009-10-20",33.15,33.2,32.49,32.68,2121900.0],["2009-10-21",32.7,33.99,32.23,32.33,4003600.0],["2009-10-22",32.3,33.94,32.3,33.86,3624500.0],["2009-10-23",33.63,33.98,32.67,32.8,3308500.0],["2009-10-26",32.95,33.92,32.74,32.97,2813500.0],["2009-10-27",33.12,33.29,31.54,31.9,2815700.0],["2009-10-28",32.04,32.11,30.64,30.74,3592400.0],["2009-10-29",31.8,32.74,31.34,32.53,4080000.0],["2009-10-30",32.28,32.69,31.25,31.38,3504800.0],["2009-11-02",31.55,32.31,30.99,32.2,2943300.0],["2009-11-03",32.1,32.82,31.77,32.55,2915900.0],["2009-11-04",32.72,33.26,32.28,32.32,3109800.0],["2009-11-05",32.36,32.4,30.79,32.01,4377300.0],["2009-11-06",32.05,32.78,31.77,32.43,2871700.0],["2009-11-09",32.85,33.22,32.63,32.69,3724500.0],["2009-11-10",32.63,33.03,32.44,32.77,2613000.0],["2009-11-11",33.2,33.22,31.91,32.27,3859600.0],["2009-11-12",32.24,33.24,31.57,32.8,5202600.0],["2009-11-13",33.3,34.4,33.17,33.95,4806500.0],["2009-11-16",34.35,34.67,34.13,34.56,2118700.0],["2009-11-17",34.37,34.51,33.39,33.72,2578000.0],["2009-11-18",33.57,33.8,33.0,33.08,3226500.0],["2009-11-19",32.89,33.01,31.97,32.26,3480600.0],["2009-11-20",32.22,32.76,32.01,32.18,2358100.0],["2009-11-23",32.47,32.71,31.34,31.48,3271900.0],["2009-11-24",31.58,31.66,31.07,31.63,2807100.0],["2009-11-25",31.96,32.71,31.84,32.63,3125700.0],["2009-11-27",31.84,32.6,31.67,31.82,1453300.0],["2009-11-30",31.57,31.85,30.78,31.64,3375100.0],["2009-12-01",32.08,33.05,32.08,32.85,4058600.0],["2009-12-02",32.72,33.04,32.25,32.41,3598700.0],["2009-12-03",32.47,33.29,32.2,32.48,4176900.0],["2009-12-04",33.15,33.64,32.73,33.1,4290400.0],["2009-12-07",33.27,33.27,32.49,32.57,2616900.0],["2009-12-08",32.41,32.98,31.93,32.39,2478400.0],["2009-12-09",32.24,32.31,31.57,32.25,2942900.0],["2009-12-10",32.37,33.17,32.27,32.92,3500400.0],["2009-12-11",33.21,33.66,33.04,33.64,2654000.0],["2009-12-14",33.77,34.39,33.44,34.37,1984000.0],["2009-12-15",34.08,34.28,33.37,33.39,1681900.0],["2009-12-16",33.5,33.75,33.32,33.42,2148700.0],["2009-12-17",33.16,33.49,32.78,33.33,1911200.0],["2009-12-18",33.57,33.57,32.32,33.21,2687200.0],["2009-12-21",33.35,33.94,33.24,33.88,1260100.0],["2009-12-22",34.05,34.25,33.69,33.88,988600.0],["2009-12-23",34.09,34.56,33.78,34.47,1090000.0],["2009-12-24",34.41,34.88,34.31,34.6,512900.0],["2009-12-28",34.73,35.47,34.41,35.43,2003700.0],["2009-12-29",35.4,35.84,35.27,35.64,2033900.0],["2009-12-30",35.58,35.8,35.3,35.51,1232900.0],["2009-12-31",35.67,35.68,34.97,34.99,1434000.0],["2010-01-04",35.61,35.84,34.65,34.91,3433800.0],["2010-01-05",34.99,36.23,34.82,35.56,3958600.0],["2010-01-06",35.27,35.56,34.77,35.28,3294600.0],["2010-01-07",34.97,34.99,33.8,34.08,5854700.0],["2010-01-08",34.02,34.39,33.73,34.01,2945300.0],["2010-01-11",33.95,34.11,33.54,33.82,2340100.0],["2010-01-12",33.64,33.75,33.06,33.59,2906400.0],["2010-01-13",33.71,34.27,33.65,34.16,1550900.0],["2010-01-14",33.91,34.27,33.29,33.78,2544800.0],["2010-01-15",33.51,34.1,32.38,32.45,3982400.0],["2010-01-19",32.62,32.91,32.47,32.72,2651300.0],["2010-01-20",32.35,32.5,31.27,31.62,3220900.0],["2010-01-21",31.72,32.12,31.21,31.45,3242600.0],["2010-01-22",31.79,31.82,30.97,31.05,4389800.0],["2010-01-25",31.08,31.42,30.85,31.12,3841500.0],["2010-01-26",31.01,31.6,31.0,31.38,2998800.0],["2010-01-27",31.22,31.7,31.01,31.54,1912100.0],["2010-01-28",31.54,31.65,30.11,30.52,3705400.0],["2010-01-29",31.54,32.84,31.12,31.57,5132100.0],["2010-02-01",32.39,32.54,32.05,32.49,3528800.0],["2010-02-02",32.47,32.91,32.28,32.67,2744900.0],["2010-02-03",32.4,32.58,31.78,31.99,3381300.0],["2010-02-04",31.02,31.18,30.48,30.85,4919400.0],["2010-02-05",31.14,31.29,30.63,30.83,34530300.0],["2010-02-08",30.72,31.36,30.52,30.91,5235000.0],["2010-02-09",31.37,31.97,31.06,31.85,4497400.0],["2010-02-10",31.73,31.85,31.11,31.39,2570800.0],["2010-02-11",31.2,31.49,30.79,31.14,3283800.0],["2010-02-12",30.81,31.0,30.55,30.84,3346300.0],["2010-02-16",30.96,31.26,30.77,31.2,2569200.0],["2010-02-17",31.33,31.57,31.27,31.56,2128600.0],["2010-02-18",31.68,32.13,31.36,32.1,2647700.0],["2010-02-19",32.02,32.46,31.95,31.96,2468800.0],["2010-02-22",32.14,32.36,31.63,32.04,2012100.0],["2010-02-23",31.99,32.15,31.5,31.66,1568500.0],["2010-02-24",31.83,31.97,31.48,31.79,1529900.0],["2010-02-25",31.22,31.91,31.07,31.88,3039300.0],["2010-02-26",31.9,32.23,31.72,32.2,2376100.0],["2010-03-01",32.48,33.19,32.26,33.18,2757600.0],["2010-03-02",33.46,33.65,32.99,33.11,2797000.0],["2010-03-03",33.32,33.95,33.12,33.4,3029500.0],["2010-03-04",34.44,34.75,33.95,34.34,4534700.0],["2010-03-05",34.28,35.08,34.27,34.98,2782200.0],["2010-03-08",35.0,35.42,34.88,35.32,4101500.0],["2010-03-09",35.26,36.01,35.14,35.84,3690500.0],["2010-03-10",35.95,36.57,35.78,36.31,3872700.0],["2010-03-11",36.09,36.61,35.97,36.46,2183400.0],["2010-03-12",36.64,36.64,36.16,36.49,2006200.0],["2010-03-15",36.51,36.75,35.99,36.75,2165500.0],["2010-03-16",36.56,36.91,36.09,36.42,2248000.0],["2010-03-17",36.32,36.65,35.84,36.04,3087100.0],["2010-03-18",35.98,36.41,35.85,36.14,2166600.0],["2010-03-19",36.18,36.26,35.36,35.6,3344100.0],["2010-03-22",35.66,36.75,35.59,36.44,2908400.0],["2010-03-23",36.52,36.63,36.02,36.39,2634300.0],["2010-03-24",36.2,36.39,35.98,36.29,2089300.0],["2010-03-25",36.51,37.32,36.35,36.85,2998900.0],["2010-03-26",37.75,38.74,37.5,37.98,4934900.0],["2010-03-29",38.14,38.29,37.35,37.51,1728100.0],["2010-03-30",37.37,38.29,37.29,38.13,2862400.0],["2010-03-31",37.86,38.39,37.67,38.07,3623400.0],["2010-04-01",38.53,38.84,37.52,37.84,4275000.0],["2010-04-05",37.85,39.0,37.78,38.91,3044300.0],["2010-04-06",38.71,39.21,38.33,39.15,3053700.0],["2010-04-07",39.19,39.29,38.26,38.29,3763600.0],["2010-04-08",38.24,38.52,37.54,38.29,3726700.0],["2010-04-09",38.51,38.6,37.82,38.56,2270500.0],["2010-04-12",38.62,38.7,37.92,38.05,2292500.0],["2010-04-13",38.07,38.39,37.73,38.32,2806700.0],["2010-04-14",38.32,39.21,38.22,39.18,2924900.0],["2010-04-15",39.0,39.44,39.0,39.4,2077800.0],["2010-04-16",39.42,39.47,38.24,38.41,2665900.0],["2010-04-19",38.22,38.56,37.05,37.97,2695100.0],["2010-04-20",38.18,38.64,37.7,38.2,2506600.0],["2010-04-21",38.05,38.62,37.89,38.42,1772100.0],["2010-04-22",38.32,40.49,38.03,40.3,3659200.0],["2010-04-23",40.48,40.58,39.6,39.87,2764400.0],["2010-04-26",40.44,40.77,39.84,40.56,3143600.0],["2010-04-27",40.25,40.84,39.06,39.16,3176700.0],["2010-04-28",39.26,39.6,38.05,38.12,3247200.0],["2010-04-29",38.25,38.56,37.67,38.15,3163900.0],["2010-04-30",38.01,38.14,36.97,37.56,4073300.0],["2010-05-03",37.82,38.81,37.63,38.48,3283300.0],["2010-05-04",37.95,38.17,37.16,37.54,3026500.0],["2010-05-05",37.49,38.5,37.24,38.05,3674500.0],["2010-05-06",37.2,37.74,33.75,35.92,5150200.0],["2010-05-07",35.71,36.66,34.21,34.89,6409800.0],["2010-05-10",37.37,38.62,36.65,38.55,6629000.0],["2010-05-11",38.4,39.12,37.86,38.78,5369200.0],["2010-05-12",39.1,39.41,38.38,39.41,3893400.0],["2010-05-13",38.17,38.59,36.45,36.78,7067000.0],["2010-05-14",36.48,36.76,35.56,35.88,3807500.0],["2010-05-17",35.92,36.13,34.9,36.0,3794600.0],["2010-05-18",36.18,36.68,34.95,35.06,2454800.0],["2010-05-19",34.91,35.97,34.54,35.35,3182600.0],["2010-05-20",34.54,35.46,34.03,34.41,2951700.0],["2010-05-21",34.08,35.87,33.28,35.55,3980400.0],["2010-05-24",35.36,36.14,34.97,35.74,3465500.0],["2010-05-25",35.12,36.5,34.49,36.5,3690600.0],["2010-05-26",36.55,37.14,35.08,35.33,4859200.0],["2010-05-27",36.13,36.58,35.69,36.49,2261800.0],["2010-05-28",36.17,36.74,35.78,36.3,1809100.0],["2010-06-01",36.15,37.25,36.03,36.35,2587700.0],["2010-06-02",35.79,37.81,35.79,37.79,3658000.0],["2010-06-03",37.94,39.18,37.49,39.15,3607400.0],["2010-06-04",38.58,38.83,36.78,36.88,3662800.0],["2010-06-07",37.27,37.27,36.01,36.08,2376800.0],["2010-06-08",36.12,36.32,34.87,36.0,4565800.0],["2010-06-09",36.12,37.1,35.73,36.02,2722300.0],["2010-06-10",36.69,37.31,36.54,37.29,2275600.0],["2010-06-11",36.7,37.63,36.54,37.12,2398500.0],["2010-06-14",37.61,37.91,37.11,37.58,2178600.0],["2010-06-15",37.85,38.1,37.17,38.06,1630000.0],["2010-06-16",37.75,37.75,36.85,36.93,2368800.0],["2010-06-17",37.09,37.09,36.06,36.54,1886000.0],["2010-06-18",36.59,37.35,36.4,36.53,2010500.0],["2010-06-21",36.86,37.34,35.65,35.77,2193600.0],["2010-06-22",35.88,35.99,34.59,34.7,2613100.0],["2010-06-23",34.66,35.28,34.2,35.07,2260100.0],["2010-06-24",34.99,35.15,33.96,34.66,4284900.0],["2010-06-25",34.89,36.56,34.6,36.06,5907100.0],["2010-06-28",35.97,36.37,35.59,35.8,2532700.0],["2010-06-29",35.21,35.21,34.03,34.62,3954500.0],["2010-06-30",34.49,35.63,34.35,34.39,3023700.0],["2010-07-01",34.66,35.42,33.99,35.25,5379200.0],["2010-07-02",35.33,35.77,34.51,34.69,2020300.0],["2010-07-06",34.79,35.6,33.55,33.68,4894800.0],["2010-07-07",33.7,34.72,33.7,34.43,3536800.0],["2010-07-08",34.5,34.79,33.47,33.97,4205200.0],["2010-07-09",34.08,34.52,33.72,34.12,1986000.0],["2010-07-12",34.16,34.24,33.36,33.66,2466000.0],["2010-07-13",32.82,34.03,32.71,33.91,5763900.0],["2010-07-14",34.0,34.0,33.06,33.26,3096200.0],["2010-07-15",33.27,33.46,32.86,33.32,3431600.0],["2010-07-16",33.33,33.54,31.89,31.96,4693400.0],["2010-07-19",32.07,32.62,32.03,32.21,2934300.0],["2010-07-20",31.64,33.74,31.64,33.64,4237200.0],["2010-07-21",33.76,33.82,32.8,32.94,2483800.0],["2010-07-22",33.33,34.1,33.23,33.87,2678200.0],["2010-07-23",33.87,34.25,33.32,34.19,2661700.0],["2010-07-26",34.05,34.64,33.9,34.62,1985600.0],["2010-07-27",34.6,34.88,32.84,32.97,3810900.0],["2010-07-28",32.98,33.29,32.37,32.56,2548100.0],["2010-07-29",32.73,32.91,31.5,32.02,3768700.0],["2010-07-30",31.6,32.28,31.52,32.16,2853900.0],["2010-08-02",32.71,32.79,31.83,32.39,3369400.0],["2010-08-03",32.19,32.21,30.76,31.56,5496100.0],["2010-08-04",31.81,32.24,31.51,32.21,3919500.0],["2010-08-05",32.15,33.28,31.45,33.22,4731300.0],["2010-08-06",32.6,33.43,32.49,33.11,4229200.0],["2010-08-09",33.42,33.86,33.28,33.58,2070000.0],["2010-08-10",33.32,33.47,32.68,32.89,2052600.0],["2010-08-11",32.08,32.31,31.76,31.88,2397800.0],["2010-08-12",31.19,31.77,30.79,31.61,2739000.0],["2010-08-13",31.5,31.61,30.88,30.9,2713000.0],["2010-08-16",30.75,31.78,30.68,31.36,4090900.0],["2010-08-17",32.71,33.9,31.87,32.95,9932800.0],["2010-08-18",32.47,33.5,32.47,33.43,2913900.0],["2010-08-19",33.15,33.67,32.96,33.16,3050200.0],["2010-08-20",33.08,33.29,32.51,32.95,2904400.0],["2010-08-23",33.05,33.37,32.36,32.65,2561100.0],["2010-08-24",32.23,32.69,31.74,31.75,3836200.0],["2010-08-25",31.39,32.49,31.02,32.34,4383000.0],["2010-08-26",32.37,32.67,31.36,31.52,2838600.0],["2010-08-27",31.5,31.59,30.77,31.05,6581600.0],["2010-08-30",30.9,31.1,30.68,30.7,2303300.0],["2010-08-31",30.64,31.26,30.19,30.32,4229000.0],["2010-09-01",30.93,31.79,30.68,31.19,2930400.0],["2010-09-02",31.57,32.74,31.31,32.58,4641100.0],["2010-09-03",33.16,33.71,32.75,33.1,2772400.0],["2010-09-07",32.85,32.92,32.26,32.29,2412200.0],["2010-09-08",32.29,33.49,32.11,33.34,4425200.0],["2010-09-09",33.78,34.33,33.08,33.32,4293300.0],["2010-09-10",33.51,33.57,32.96,33.18,2560900.0],["2010-09-13",33.44,33.76,33.28,33.71,3409000.0],["2010-09-14",33.63,34.95,33.63,34.76,3298500.0],["2010-09-15",34.43,34.99,34.26,34.97,2233400.0],["2010-09-16",34.77,34.93,34.12,34.82,3071900.0],["2010-09-17",34.95,34.99,34.01,34.11,3939200.0],["2010-09-20",34.25,34.54,33.96,34.13,3000500.0],["2010-09-21",34.24,34.48,33.34,33.61,3565400.0],["2010-09-22",33.8,33.8,32.91,33.4,2536400.0],["2010-09-23",33.01,33.9,32.93,33.43,1784000.0],["2010-09-24",33.99,34.68,33.77,34.67,2120000.0],["2010-09-27",34.4,34.68,34.07,34.37,1759300.0],["2010-09-28",34.6,35.11,34.08,34.87,2813300.0],["2010-09-29",34.64,34.7,31.76,31.96,18991700.0],["2010-09-30",32.57,32.84,31.4,31.44,7608200.0],["2010-10-01",31.7,31.94,31.16,31.47,5463800.0],["2010-10-04",31.34,32.0,31.29,31.49,5940900.0],["2010-10-05",31.9,32.21,31.18,32.15,5183900.0],["2010-10-06",31.64,32.06,31.06,32.06,5198400.0],["2010-10-07",32.39,32.55,31.19,31.46,5159200.0],["2010-10-08",31.49,31.88,31.06,31.28,4032300.0],["2010-10-11",31.26,31.46,30.54,30.82,4998900.0],["2010-10-12",30.5,31.32,30.08,31.21,7108700.0],["2010-10-13",31.6,32.41,31.32,31.79,5717100.0],["2010-10-14",31.89,32.03,31.15,31.27,2830100.0],["2010-10-15",31.09,31.44,30.76,31.0,4744800.0],["2010-10-18",31.09,31.31,30.58,31.18,3573400.0],["2010-10-19",30.8,30.8,29.08,29.28,12153600.0],["2010-10-20",29.41,30.2,29.14,29.4,7455400.0],["2010-10-21",29.62,30.15,29.03,29.36,7107700.0],["2010-10-22",29.36,30.38,29.09,30.28,5428900.0],["2010-10-25",30.5,31.16,30.28,31.16,7347800.0],["2010-10-26",31.05,31.91,30.89,31.81,6290200.0],["2010-10-27",31.54,31.57,30.59,31.05,4544600.0],["2010-10-28",31.24,31.3,30.25,30.34,4781800.0],["2010-10-29",30.34,30.87,30.21,30.79,2743900.0],["2010-11-01",30.74,31.0,30.18,30.31,3908000.0],["2010-11-02",30.49,30.65,30.2,30.31,3668500.0],["2010-11-03",30.29,31.54,30.25,31.54,4800500.0],["2010-11-04",32.0,32.31,31.28,31.72,4855800.0],["2010-11-05",31.9,32.5,31.73,32.44,2247600.0],["2010-11-08",32.35,33.6,32.08,33.33,3824300.0],["2010-11-09",33.36,33.5,33.1,33.27,4073400.0],["2010-11-10",33.22,33.5,32.72,33.43,3071800.0],["2010-11-11",32.9,33.24,32.5,33.1,4070500.0],["2010-11-12",33.01,33.31,32.67,32.9,3432200.0],["2010-11-15",33.17,33.34,32.7,32.74,4125700.0],["2010-11-16",34.26,36.66,34.16,36.63,19409300.0],["2010-11-17",36.57,37.57,36.08,37.28,8905400.0],["2010-11-18",37.55,37.55,36.41,36.66,5468300.0],["2010-11-19",36.59,37.46,36.18,37.26,3955100.0],["2010-11-22",37.4,37.92,36.96,37.35,3373900.0],["2010-11-23",37.72,38.19,37.43,37.74,5953100.0],["2010-11-24",37.99,38.6,37.91,38.4,3819900.0],["2010-11-26",38.35,38.73,38.29,38.46,1434900.0],["2010-11-29",38.25,38.49,37.7,38.23,4141400.0],["2010-11-30",37.93,38.35,37.71,37.79,3936000.0],["2010-12-01",38.25,38.49,37.83,38.12,3624600.0],["2010-12-02",38.42,38.95,38.22,38.32,3602500.0],["2010-12-03",38.2,38.32,37.55,38.26,3815000.0],["2010-12-06",38.26,38.53,37.71,37.88,2184800.0],["2010-12-07",38.22,38.39,37.37,38.1,3336600.0],["2010-12-08",38.1,38.36,37.72,38.32,2343100.0],["2010-12-09",38.4,38.47,37.54,37.63,2723100.0],["2010-12-10",37.35,37.39,36.44,37.2,4245700.0],["2010-12-13",37.39,37.5,36.1,36.15,3690100.0],["2010-12-14",36.36,36.83,35.93,36.34,2604900.0],["2010-12-15",36.23,36.99,36.14,36.62,2821800.0],["2010-12-16",36.64,37.15,36.49,36.67,1961200.0],["2010-12-17",36.72,36.95,36.36,36.36,2958200.0],["2010-12-20",36.55,36.91,36.41,36.79,1670800.0],["2010-12-21",35.94,36.97,35.72,36.79,3232600.0],["2010-12-22",36.98,36.98,35.83,36.06,2587200.0],["2010-12-23",36.07,36.15,35.38,35.87,1709000.0],["2010-12-27",35.79,35.92,35.51,35.72,818200.0],["2010-12-28",35.76,36.16,35.69,36.07,1366100.0],["2010-12-29",36.21,36.57,35.99,36.2,1331100.0],["2010-12-30",36.08,36.45,35.96,36.39,1051000.0],["2010-12-31",36.3,36.38,35.63,35.81,1242000.0],["2011-01-03",35.46,35.79,35.11,35.45,4225800.0],["2011-01-04",35.52,36.43,35.52,35.89,6098000.0],["2011-01-05",35.7,36.23,35.48,35.75,5034100.0],["2011-01-06",35.56,36.14,35.0,36.07,3588000.0],["2011-01-07",36.15,36.19,35.29,36.01,3211300.0],["2011-01-10",35.81,36.22,35.58,36.09,2143800.0],["2011-01-11",36.22,36.25,35.44,35.89,2296800.0],["2011-01-12",36.12,36.6,35.97,36.21,1593700.0],["2011-01-13",36.23,36.67,36.08,36.31,2084500.0],["2011-01-14",36.29,36.45,35.89,35.94,1580400.0],["2011-01-18",35.95,36.23,35.16,35.63,2748300.0],["2011-01-19",35.47,35.54,34.58,35.04,3008400.0],["2011-01-20",34.89,35.31,34.75,35.0,2346600.0],["2011-01-21",35.1,35.17,34.8,35.03,2037900.0],["2011-01-24",34.9,35.03,34.17,34.23,2692200.0],["2011-01-25",34.14,34.47,33.92,34.14,3011600.0],["2011-01-26",34.12,34.46,33.62,34.27,2652400.0],["2011-01-27",34.27,34.59,34.18,34.41,1710200.0],["2011-01-28",34.38,34.41,33.62,33.82,2977400.0],["2011-01-31",33.81,34.16,33.67,33.82,1847700.0],["2011-02-01",33.98,34.36,33.66,34.01,1588800.0],["2011-02-02",33.92,34.24,33.45,33.6,2814400.0],["2011-02-03",33.66,35.11,33.66,33.86,2940700.0],["2011-02-04",33.95,35.13,33.69,34.76,2052700.0],["2011-02-07",34.62,35.4,34.58,35.11,2916000.0],["2011-02-08",35.78,37.11,35.54,37.06,3922600.0],["2011-02-09",37.0,37.97,36.87,37.31,4432300.0],["2011-02-10",37.2,37.56,37.03,37.32,2168000.0],["2011-02-11",37.36,37.62,36.95,37.61,1065800.0],["2011-02-14",37.63,37.99,37.49,37.78,1003400.0],["2011-02-15",37.63,37.96,37.05,37.72,2503700.0],["2011-02-16",38.0,38.04,37.35,37.68,1825700.0],["2011-02-17",37.68,38.09,37.42,37.86,1345900.0],["2011-02-18",37.51,37.99,37.25,37.78,1667000.0],["2011-02-22",37.35,38.2,37.28,37.55,2502600.0],["2011-02-23",37.54,37.55,36.33,36.79,2923000.0],["2011-02-24",36.74,37.47,36.43,37.07,1406600.0],["2011-02-25",37.13,37.7,37.0,37.49,1195700.0],["2011-02-28",37.55,38.41,37.4,38.38,2645200.0],["2011-03-01",38.46,39.2,37.65,38.0,3259800.0],["2011-03-02",37.9,38.34,37.57,37.93,1939400.0],["2011-03-03",38.21,38.56,37.67,38.32,1993800.0],["2011-03-04",38.39,38.54,37.91,38.5,2686200.0],["2011-03-07",38.83,39.26,37.65,37.99,6256000.0],["2011-03-08",32.44,32.84,31.46,31.66,17491400.0],["2011-03-09",31.54,31.9,30.91,31.17,7150000.0],["2011-03-10",30.94,31.77,30.8,31.67,5128600.0],["2011-03-11",31.44,32.2,31.22,32.12,3348900.0],["2011-03-14",31.8,32.25,31.72,31.73,3884700.0],["2011-03-15",31.03,31.74,31.0,31.32,2555400.0],["2011-03-16",31.34,31.58,31.12,31.19,2865500.0],["2011-03-17",31.67,31.67,31.01,31.15,1485000.0],["2011-03-18",31.19,31.32,30.91,31.25,3165900.0],["2011-03-21",31.5,31.82,31.29,31.79,1984300.0],["2011-03-22",31.55,31.76,30.39,30.4,5289800.0],["2011-03-23",30.18,30.49,29.76,30.4,10545500.0],["2011-03-24",30.56,30.7,30.06,30.19,3691700.0],["2011-03-25",29.88,30.14,29.56,30.06,5874200.0],["2011-03-28",30.06,30.21,29.62,29.62,2347600.0],["2011-03-29",29.7,29.96,29.47,29.9,4352900.0],["2011-03-30",29.92,30.69,29.87,30.55,2628000.0],["2011-03-31",30.38,30.43,29.7,29.83,4205900.0],["2011-04-01",29.82,30.44,29.5,30.35,5670100.0],["2011-04-04",30.36,30.48,30.06,30.19,2031600.0],["2011-04-05",30.29,31.13,30.24,30.68,2969300.0],["2011-04-06",31.55,31.6,30.98,31.28,4250700.0],["2011-04-07",31.19,31.66,30.9,31.0,1925800.0],["2011-04-08",31.24,31.25,30.59,30.91,2224800.0],["2011-04-11",31.05,31.45,30.99,31.3,2137800.0],["2011-04-12",31.29,31.79,31.14,31.56,2135400.0],["2011-04-13",31.56,32.18,31.33,31.69,2660900.0],["2011-04-14",31.44,31.6,31.22,31.31,1470600.0],["2011-04-15",30.51,30.8,30.02,30.64,4835700.0],["2011-04-18",30.43,30.52,29.92,30.4,5278800.0],["2011-04-19",30.53,31.48,30.37,31.43,4050500.0],["2011-04-20",31.63,32.0,31.15,31.2,2521000.0],["2011-04-21",31.23,31.76,31.2,31.76,2443600.0],["2011-04-25",31.79,31.97,31.6,31.9,2128500.0],["2011-04-26",32.0,32.67,31.97,32.65,4300000.0],["2011-04-27",32.65,33.67,32.64,33.1,6468900.0],["2011-04-28",31.78,32.5,31.09,31.83,6900000.0],["2011-04-29",31.89,32.0,31.42,31.47,3645600.0],["2011-05-02",31.72,32.01,31.55,31.85,1966600.0],["2011-05-03",31.95,32.26,31.72,32.19,2200000.0],["2011-05-04",32.07,32.63,31.85,32.12,2115000.0],["2011-05-05",31.89,32.16,31.45,31.55,2600000.0],["2011-05-06",31.85,31.97,31.18,31.38,1973300.0],["2011-05-09",31.43,31.5,30.97,31.43,2075800.0],["2011-05-10",31.53,32.98,31.47,32.9,4025700.0],["2011-05-11",32.89,33.09,32.72,32.87,3900000.0],["2011-05-12",32.72,33.3,32.12,32.99,3400000.0],["2011-05-13",33.06,33.2,32.59,32.62,3321500.0],["2011-05-16",32.56,32.89,31.98,32.29,4236200.0],["2011-05-17",32.39,33.48,32.11,33.06,5297300.0],["2011-05-18",32.95,32.96,32.17,32.43,2577000.0],["2011-05-19",32.52,32.73,32.17,32.54,1634600.0],["2011-05-20",32.22,32.22,30.92,31.51,4499000.0],["2011-05-23",31.2,31.75,31.1,31.36,2800000.0],["2011-05-24",31.48,31.68,30.9,30.97,2464600.0],["2011-05-25",30.83,30.92,29.85,30.18,5547700.0],["2011-05-26",30.23,30.36,29.87,30.24,4372200.0],["2011-05-27",30.24,30.52,30.17,30.46,1620900.0],["2011-05-31",30.65,30.72,30.11,30.46,2510200.0],["2011-06-01",30.45,30.51,30.0,30.02,2107600.0],["2011-06-02",29.98,30.32,29.75,29.8,3391300.0],["2011-06-03",29.43,29.65,29.16,29.19,2730400.0],["2011-06-06",29.1,29.43,28.89,28.9,3997600.0],["2011-06-07",28.94,29.39,28.94,29.28,3330000.0],["2011-06-08",29.05,29.05,28.22,28.49,6761400.0],["2011-06-09",28.1,29.26,28.1,29.19,5434200.0],["2011-06-10",28.98,29.33,28.81,29.03,4394300.0],["2011-06-13",29.03,29.15,28.8,28.96,2909800.0],["2011-06-14",29.12,29.58,29.06,29.15,1941300.0],["2011-06-15",28.92,29.21,28.7,28.71,2366700.0],["2011-06-16",28.83,29.0,28.13,28.27,3832400.0],["2011-06-17",28.56,28.92,28.41,28.81,3190400.0],["2011-06-20",28.71,29.16,28.5,28.97,1364400.0],["2011-06-21",29.18,29.37,28.95,29.28,2329000.0],["2011-06-22",29.24,29.28,28.57,28.63,2404000.0],["2011-06-23",28.29,29.32,28.1,29.26,3806500.0],["2011-06-24",29.28,29.29,28.39,28.43,2933500.0],["2011-06-27",28.41,28.61,28.18,28.45,1599600.0],["2011-06-28",28.63,28.81,28.38,28.68,2310200.0],["2011-06-29",28.74,28.82,28.27,28.34,2316000.0],["2011-06-30",28.41,28.54,27.96,28.15,3542500.0],["2011-07-01",28.18,29.07,28.07,28.92,3349200.0],["2011-07-05",28.96,29.19,28.51,29.11,2475100.0],["2011-07-06",29.12,31.44,29.01,30.75,8239300.0],["2011-07-07",32.01,33.56,31.95,32.58,10135300.0],["2011-07-08",32.16,32.43,31.85,32.03,3258700.0],["2011-07-11",31.7,32.1,31.14,31.3,2620100.0],["2011-07-12",31.5,31.93,31.35,31.7,2649900.0],["2011-07-13",31.86,32.46,31.74,31.85,1768400.0],["2011-07-14",31.85,31.93,30.96,31.3,3030700.0],["2011-07-15",31.37,31.6,31.03,31.41,2744000.0],["2011-07-18",31.42,31.68,30.89,31.02,2242000.0],["2011-07-19",31.31,31.83,31.23,31.59,1445500.0],["2011-07-20",31.6,32.01,31.2,31.5,1649700.0],["2011-07-21",31.6,32.62,31.6,32.17,2579200.0],["2011-07-22",32.19,32.77,31.6,32.56,2481200.0],["2011-07-25",32.26,32.77,32.2,32.49,1746800.0],["2011-07-26",32.38,33.59,32.37,33.59,3765600.0],["2011-07-27",33.27,33.9,32.09,32.16,3699500.0],["2011-07-28",32.33,33.03,32.11,32.58,2275700.0],["2011-07-29",32.34,32.97,31.95,32.54,2361600.0],["2011-08-01",32.79,32.9,31.66,32.21,2326100.0],["2011-08-02",31.9,32.0,30.58,30.76,4021100.0],["2011-08-03",30.78,31.63,30.18,31.32,3376400.0],["2011-08-04",30.87,31.05,29.2,29.2,5370100.0],["2011-08-05",29.68,29.99,28.21,29.39,5049700.0],["2011-08-08",28.58,28.96,26.46,27.41,6104100.0],["2011-08-09",27.49,28.37,26.47,28.37,5015300.0],["2011-08-10",27.65,28.28,26.79,27.38,4328100.0],["2011-08-11",27.35,28.71,27.35,28.24,3455500.0],["2011-08-12",28.46,30.39,28.15,29.68,4374900.0],["2011-08-15",29.76,30.21,29.12,29.69,4588300.0],["2011-08-16",26.18,28.05,25.74,27.84,14399500.0],["2011-08-17",27.83,28.04,26.34,27.0,6044700.0],["2011-08-18",26.12,26.71,25.27,26.02,5907200.0],["2011-08-19",25.7,26.88,25.63,25.95,4334700.0],["2011-08-22",26.49,27.26,26.49,27.03,4997100.0],["2011-08-23",27.0,27.27,26.19,26.41,7422400.0],["2011-08-24",26.45,26.45,25.36,25.64,8174400.0],["2011-08-25",25.78,25.78,23.89,24.21,9604900.0],["2011-08-26",24.24,25.0,24.02,24.77,4547400.0],["2011-08-29",24.98,25.6,24.92,25.46,2543500.0],["2011-08-30",25.24,26.05,25.04,25.73,3549900.0],["2011-08-31",25.88,26.61,25.81,26.18,4629000.0],["2011-09-01",26.23,26.52,25.67,26.0,4973300.0],["2011-09-02",25.5,26.21,25.29,25.96,4847000.0],["2011-09-06",25.22,26.02,25.12,25.78,4950500.0],["2011-09-07",23.98,25.37,23.5,25.26,13004900.0],["2011-09-08",24.98,25.64,24.81,24.96,4719700.0],["2011-09-09",24.76,24.97,24.4,24.56,4862400.0],["2011-09-12",24.24,25.02,24.19,24.85,3821700.0],["2011-09-13",24.79,25.2,24.38,24.66,4334600.0],["2011-09-14",24.72,25.62,24.52,25.13,4378400.0],["2011-09-15",25.56,25.56,25.0,25.35,3429800.0],["2011-09-16",25.39,25.6,24.3,24.83,6103200.0],["2011-09-19",24.46,24.84,24.2,24.58,3348700.0],["2011-09-20",24.82,24.93,24.32,24.34,2550900.0],["2011-09-21",24.56,24.63,23.78,23.79,3854700.0],["2011-09-22",22.85,23.3,22.52,22.87,8458600.0],["2011-09-23",22.67,23.5,22.61,23.41,5855300.0],["2011-09-26",23.54,24.25,23.28,24.2,3496900.0],["2011-09-27",24.68,24.68,23.69,23.84,3090300.0],["2011-09-28",24.02,24.18,23.06,23.11,3243900.0],["2011-09-29",23.47,23.87,22.69,23.31,5480500.0],["2011-09-30",23.18,23.21,22.31,22.31,4535900.0],["2011-10-03",22.2,22.62,21.89,21.9,6719300.0],["2011-10-04",21.72,22.7,21.47,22.49,4475100.0],["2011-10-05",22.53,24.03,22.17,23.49,4317000.0],["2011-10-06",23.47,24.13,23.3,24.06,3323700.0],["2011-10-07",24.15,24.31,23.22,23.29,3489200.0],["2011-10-10",23.63,24.01,23.3,23.66,2224800.0],["2011-10-11",23.6,23.69,23.34,23.54,1973600.0],["2011-10-12",23.85,24.89,23.6,24.15,3626300.0],["2011-10-13",24.11,24.23,23.58,23.89,1655400.0],["2011-10-14",24.15,24.26,23.49,23.84,2285900.0],["2011-10-17",23.75,23.99,22.95,23.12,1915000.0],["2011-10-18",23.22,23.7,22.27,23.59,3067900.0],["2011-10-19",23.57,23.72,23.25,23.48,1829600.0],["2011-10-20",23.42,23.79,23.12,23.67,1863900.0],["2011-10-21",23.98,25.16,23.83,25.07,4219400.0],["2011-10-24",25.19,26.78,25.19,26.37,3744200.0],["2011-10-25",26.04,26.59,26.02,26.19,2969500.0],["2011-10-26",26.39,26.5,25.54,26.23,3017300.0],["2011-10-27",28.33,29.73,27.74,27.89,5061800.0],["2011-10-28",27.75,28.2,27.2,28.1,3598000.0],["2011-10-31",28.05,28.05,27.22,27.25,2962900.0],["2011-11-01",26.67,27.17,26.2,26.54,4057800.0],["2011-11-02",26.96,27.28,26.16,26.62,3377200.0],["2011-11-03",26.77,26.9,25.73,26.76,4613200.0],["2011-11-04",26.55,26.96,26.0,26.72,1798000.0],["2011-11-07",26.75,27.28,26.59,27.21,2503700.0],["2011-11-08",26.88,27.56,25.54,26.34,9047400.0],["2011-11-09",25.86,26.43,25.4,26.05,4156700.0],["2011-11-10",26.3,26.76,26.0,26.17,3026900.0],["2011-11-11",26.34,26.91,26.2,26.82,2588600.0],["2011-11-14",26.67,26.99,26.38,26.83,3963100.0],["2011-11-15",25.82,27.37,25.62,26.85,10143200.0],["2011-11-16",26.56,27.26,26.55,26.7,4169900.0],["2011-11-17",26.7,26.83,25.85,26.18,3695000.0],["2011-11-18",26.18,26.38,25.79,25.96,2937100.0],["2011-11-21",25.51,26.23,25.38,26.12,3452500.0],["2011-11-22",25.94,26.26,25.48,25.68,2103000.0],["2011-11-23",25.42,25.58,25.02,25.26,3178800.0],["2011-11-25",25.13,25.5,25.04,25.19,1697700.0],["2011-11-28",25.85,26.6,25.75,26.04,2120900.0],["2011-11-29",26.0,26.34,25.87,26.1,2077600.0],["2011-11-30",26.76,27.06,26.73,26.98,3435900.0],["2011-12-01",27.04,27.7,26.87,27.4,2388400.0],["2011-12-02",27.66,27.76,27.08,27.09,2225400.0],["2011-12-05",27.56,27.72,27.18,27.7,3303200.0],["2011-12-06",27.61,27.74,27.05,27.16,2541800.0],["2011-12-07",27.18,27.34,26.66,26.91,2544800.0],["2011-12-08",26.74,26.79,25.79,26.03,3582600.0],["2011-12-09",26.07,26.6,25.94,26.34,2012800.0],["2011-12-12",26.19,26.53,25.66,26.46,3588100.0],["2011-12-13",29.06,29.54,27.65,27.87,12443100.0],["2011-12-14",27.78,27.81,27.09,27.11,4019400.0],["2011-12-15",27.29,27.43,26.72,26.86,2455900.0],["2011-12-16",27.03,27.28,26.51,26.58,7324800.0],["2011-12-19",26.68,26.96,26.1,26.14,2168600.0],["2011-12-20",26.66,27.14,26.51,27.08,2186800.0],["2011-12-21",27.06,27.24,26.75,27.06,1508600.0],["2011-12-22",27.1,27.39,26.9,27.2,2042900.0],["2011-12-23",27.12,27.56,27.12,27.55,1131500.0],["2011-12-27",27.39,27.73,27.29,27.68,1226000.0],["2011-12-28",27.66,27.75,27.05,27.22,1225600.0],["2011-12-29",27.3,27.65,27.04,27.49,1226700.0],["2011-12-30",27.63,27.79,27.43,27.56,1138800.0],["2012-01-03",28.02,28.65,27.69,27.75,2721700.0],["2012-01-04",27.73,28.67,27.58,28.41,2862500.0],["2012-01-05",27.84,28.12,27.5,27.98,2419900.0],["2012-01-06",28.03,28.09,27.6,27.67,1913100.0],["2012-01-09",27.72,28.93,27.71,28.78,4325900.0],["2012-01-10",29.23,30.25,29.07,29.41,6294700.0],["2012-01-11",24.5,24.66,23.42,23.93,31929400.0],["2012-01-12",24.27,24.65,23.97,24.55,9344200.0],["2012-01-13",24.4,25.24,24.22,25.13,6670100.0],["2012-01-17",25.34,25.43,24.77,24.81,3546100.0],["2012-01-18",24.93,25.18,24.68,25.1,3482000.0],["2012-01-19",25.24,26.4,25.17,25.91,5108200.0],["2012-01-20",25.94,26.03,25.25,25.4,2952900.0],["2012-01-23",25.47,25.82,25.25,25.71,2998300.0],["2012-01-24",25.6,26.62,25.57,26.62,3337400.0],["2012-01-25",26.66,27.7,26.44,27.54,5811200.0],["2012-01-26",27.29,27.51,26.64,26.83,3199700.0],["2012-01-27",26.88,27.24,26.67,26.99,2187100.0],["2012-01-30",26.76,26.85,26.39,26.51,1900300.0],["2012-01-31",26.75,26.87,26.08,26.5,2721700.0],["2012-02-01",26.62,26.89,26.34,26.39,2703400.0],["2012-02-02",26.33,26.74,26.23,26.44,1773200.0],["2012-02-03",27.68,28.28,27.62,27.69,7557500.0],["2012-02-06",27.45,27.79,27.03,27.48,1646400.0],["2012-02-07",26.57,27.2,26.57,26.9,2964800.0],["2012-02-08",27.0,27.35,26.8,27.14,3476900.0],["2012-02-09",27.94,28.0,26.77,27.41,7320200.0],["2012-02-10",27.04,27.35,26.57,27.0,2128700.0],["2012-02-13",27.21,27.31,26.79,27.02,1201800.0],["2012-02-14",26.94,27.25,26.8,27.18,1164400.0],["2012-02-15",27.16,27.56,27.05,27.28,1245900.0],["2012-02-16",27.38,27.6,27.02,27.47,1260200.0],["2012-02-17",27.59,29.15,27.54,28.48,5120600.0],["2012-02-21",28.64,29.12,28.39,28.49,1939500.0],["2012-02-22",29.23,30.0,29.05,29.33,3973800.0],["2012-02-23",29.21,29.46,28.9,29.14,2219500.0],["2012-02-24",29.11,29.82,29.05,29.62,1969400.0],["2012-02-27",29.54,29.81,29.22,29.66,1305100.0],["2012-02-28",29.69,29.75,28.86,29.19,2822800.0],["2012-02-29",29.21,29.23,28.36,28.39,3399900.0],["2012-03-01",28.6,28.96,28.29,28.4,3468700.0],["2012-03-02",28.48,28.79,28.08,28.11,3220000.0],["2012-03-05",28.21,28.8,28.1,28.52,2417600.0],["2012-03-06",28.2,28.34,27.9,27.93,2246600.0],["2012-03-07",28.15,28.29,27.87,28.24,1895700.0],["2012-03-08",28.34,28.96,28.32,28.68,2471400.0],["2012-03-09",28.82,29.68,28.5,29.5,2980200.0],["2012-03-12",29.5,30.1,29.28,29.51,4975900.0],["2012-03-13",28.11,28.65,27.52,27.95,15973200.0],["2012-03-14",27.96,28.53,27.75,28.21,4804200.0],["2012-03-15",28.22,28.45,27.8,27.98,5827300.0],["2012-03-16",27.99,28.3,27.59,27.98,3765200.0],["2012-03-19",27.87,28.09,27.52,27.81,2823800.0],["2012-03-20",27.72,28.65,27.68,28.51,3469300.0],["2012-03-21",28.42,28.69,28.31,28.51,2018900.0],["2012-03-22",28.05,29.15,27.98,29.05,6391700.0],["2012-03-23",29.08,29.43,28.39,29.37,3827000.0],["2012-03-26",29.64,29.89,29.37,29.49,3774600.0],["2012-03-27",29.74,30.01,29.5,29.72,3106800.0],["2012-03-28",29.77,29.88,28.92,29.23,3409600.0],["2012-03-29",29.07,29.2,28.61,29.19,2315800.0],["2012-03-30",29.47,29.74,28.98,29.11,2981500.0],["2012-04-02",29.25,29.78,29.07,29.54,4679500.0],["2012-04-03",30.86,31.36,29.96,30.22,9571300.0],["2012-04-04",30.05,30.34,29.74,30.16,3934000.0],["2012-04-05",30.02,30.27,29.94,30.03,3185900.0],["2012-04-09",29.68,29.68,29.11,29.48,2900300.0],["2012-04-10",29.33,29.4,28.39,28.51,3193800.0],["2012-04-11",28.7,29.0,28.6,28.8,1418600.0],["2012-04-12",28.75,29.15,28.59,29.0,2194100.0],["2012-04-13",29.07,29.13,28.61,28.67,2240500.0],["2012-04-16",28.9,29.15,28.37,28.48,2257600.0],["2012-04-17",28.67,29.06,28.6,28.94,1731300.0],["2012-04-18",28.88,29.17,28.72,29.17,1910800.0],["2012-04-19",29.17,29.63,28.85,29.06,1574500.0],["2012-04-20",29.11,29.38,28.88,28.94,2126400.0],["2012-04-23",28.58,28.6,27.99,28.14,2277000.0],["2012-04-24",28.2,28.4,27.75,27.87,2659300.0],["2012-04-25",27.94,28.53,27.94,28.34,1784900.0],["2012-04-26",28.37,29.0,28.22,28.92,1320800.0],["2012-04-27",29.04,29.39,28.54,29.21,2114400.0],["2012-04-30",29.27,29.36,28.64,28.96,1333700.0],["2012-05-01",28.95,29.32,28.66,28.83,2884800.0],["2012-05-02",28.84,30.13,28.61,30.1,3830400.0],["2012-05-03",30.08,30.08,28.78,28.97,3283900.0],["2012-05-04",28.85,29.21,28.28,28.31,2054600.0],["2012-05-07",28.17,28.67,28.1,28.2,2829600.0],["2012-05-08",27.96,28.08,26.98,27.65,3110700.0],["2012-05-09",27.46,28.1,27.08,27.84,2630200.0],["2012-05-10",28.01,28.19,27.58,27.69,1584600.0],["2012-05-11",27.51,27.87,27.36,27.45,2352100.0],["2012-05-14",27.32,27.69,26.93,27.02,3537300.0],["2012-05-15",27.06,27.6,26.62,26.74,2651000.0],["2012-05-16",26.76,27.01,26.28,26.33,3671100.0],["2012-05-17",26.35,26.58,25.48,25.56,4444000.0],["2012-05-18",25.61,26.03,25.43,25.62,3564500.0],["2012-05-21",25.7,26.52,25.57,26.16,6080000.0],["2012-05-22",26.17,28.38,26.02,28.1,11306600.0],["2012-05-23",27.91,28.27,27.43,28.18,3434800.0],["2012-05-24",28.18,28.2,27.6,28.03,2190000.0],["2012-05-25",28.11,28.53,27.98,28.42,1997300.0],["2012-05-29",28.55,28.89,28.19,28.72,2254100.0],["2012-05-30",28.49,28.68,28.02,28.19,2074900.0],["2012-05-31",28.3,28.3,27.6,27.97,2869900.0],["2012-06-01",27.53,27.63,26.59,26.69,2830200.0],["2012-06-04",27.0,27.18,26.26,26.64,1697100.0],["2012-06-05",26.54,26.88,26.33,26.7,2268800.0],["2012-06-06",26.92,27.67,26.83,27.59,3099000.0],["2012-06-07",27.93,28.05,26.92,27.33,3888500.0],["2012-06-08",27.32,27.78,27.14,27.64,2380100.0],["2012-06-11",27.89,28.04,27.07,27.13,2138200.0],["2012-06-12",27.37,28.0,27.3,27.75,4647400.0],["2012-06-13",27.55,27.57,26.28,26.4,3512500.0],["2012-06-14",26.54,26.69,26.13,26.62,3239700.0],["2012-06-15",26.76,27.58,26.63,27.51,2617800.0],["2012-06-18",27.46,27.76,26.97,27.63,1929200.0],["2012-06-19",27.76,28.52,27.69,28.27,1504800.0],["2012-06-20",28.37,28.68,27.95,28.46,1634600.0],["2012-06-21",28.48,28.54,27.53,27.69,2801900.0],["2012-06-22",27.8,27.88,27.29,27.55,2606000.0],["2012-06-25",27.25,27.3,26.81,26.9,1908200.0],["2012-06-26",26.97,27.46,26.74,27.11,2260400.0],["2012-06-27",27.2,27.3,26.54,26.75,1694600.0],["2012-06-28",26.52,26.74,26.04,26.39,1929300.0],["2012-06-29",26.9,27.76,26.7,27.59,2404300.0],["2012-07-02",27.79,28.0,27.17,27.56,1153300.0],["2012-07-03",27.34,27.95,27.02,27.63,1273900.0],["2012-07-05",27.6,28.15,27.55,28.03,1084900.0],["2012-07-06",27.84,27.91,27.21,27.41,1507300.0],["2012-07-09",27.45,27.68,27.21,27.52,1664200.0],["2012-07-10",27.62,28.22,27.41,27.93,2439400.0],["2012-07-11",27.89,28.2,27.32,27.86,2620600.0],["2012-07-12",27.57,28.56,27.33,28.39,3314200.0],["2012-07-13",28.34,29.32,28.34,29.18,1950400.0],["2012-07-16",29.21,29.65,28.96,29.49,2334400.0],["2012-07-17",29.82,30.65,29.63,30.59,5496500.0],["2012-07-18",30.54,31.29,30.44,31.07,2996400.0],["2012-07-19",31.11,31.81,30.91,31.56,2629800.0],["2012-07-20",31.33,31.49,30.67,31.01,2244800.0],["2012-07-23",30.36,30.81,29.91,30.3,3440200.0],["2012-07-24",30.46,30.59,29.83,29.96,2408100.0],["2012-07-25",30.21,30.42,29.85,30.09,2177100.0],["2012-07-26",30.74,31.23,30.17,30.5,1682600.0],["2012-07-27",30.67,31.39,30.6,30.97,2221500.0],["2012-07-30",31.05,31.34,30.74,30.95,1257100.0],["2012-07-31",30.82,31.14,30.51,30.55,2480000.0],["2012-08-01",30.6,30.93,30.38,30.42,1756000.0],["2012-08-02",30.08,30.3,29.36,29.69,3909800.0],["2012-08-03",30.27,30.43,29.9,30.16,1910600.0],["2012-08-06",30.43,30.79,30.18,30.4,1986600.0],["2012-08-07",30.68,31.34,30.45,30.96,1732100.0],["2012-08-08",30.71,31.09,30.65,30.91,944000.0],["2012-08-09",30.9,31.2,30.84,30.87,1480400.0],["2012-08-10",30.75,30.81,30.4,30.66,961300.0],["2012-08-13",30.47,30.62,30.0,30.49,1461300.0],["2012-08-14",30.62,30.79,30.16,30.32,1561600.0],["2012-08-15",30.41,31.3,30.37,31.24,2133300.0],["2012-08-16",31.21,31.42,30.96,30.98,2053400.0],["2012-08-17",31.04,31.6,30.78,31.42,3397400.0],["2012-08-20",31.5,31.8,30.91,31.28,5347900.0],["2012-08-21",36.91,37.65,35.91,36.98,21693800.0],["2012-08-22",36.82,37.68,36.68,37.19,4377900.0],["2012-08-23",37.17,37.47,36.68,36.83,2545300.0],["2012-08-24",36.83,37.0,36.62,36.94,1961600.0],["2012-08-27",36.99,37.19,36.78,36.92,2215000.0],["2012-08-28",36.88,37.25,36.76,37.02,2233200.0],["2012-08-29",37.08,37.83,36.82,37.77,3084400.0],["2012-08-30",37.37,38.3,37.32,37.85,2854900.0],["2012-08-31",37.91,38.13,37.41,37.54,2033500.0],["2012-09-04",37.57,38.16,37.29,38.1,2540700.0],["2012-09-05",37.95,38.43,37.74,38.25,2082100.0],["2012-09-06",38.56,39.07,38.38,39.03,2594200.0],["2012-09-07",39.0,39.08,38.64,38.73,1674400.0],["2012-09-10",38.98,40.19,38.77,39.48,4588600.0],["2012-09-11",40.25,40.65,38.59,38.9,5473700.0],["2012-09-12",39.0,39.58,38.92,39.24,2198700.0],["2012-09-13",39.12,39.85,38.97,39.5,2708200.0],["2012-09-14",39.25,40.02,39.25,39.71,2754900.0],["2012-09-17",39.56,39.95,39.2,39.82,1909300.0],["2012-09-18",39.72,39.76,39.03,39.35,2241800.0],["2012-09-19",39.49,39.62,39.05,39.09,3950600.0],["2012-09-20",39.2,39.45,38.54,38.87,3065200.0],["2012-09-21",39.14,39.3,38.71,38.75,2424000.0],["2012-09-24",38.79,39.0,37.99,38.43,3919500.0],["2012-09-25",38.77,38.82,37.89,37.94,2101500.0],["2012-09-26",38.02,38.42,37.33,37.51,2845800.0],["2012-09-27",37.71,37.89,37.05,37.46,2900400.0],["2012-09-28",37.91,37.91,36.87,37.56,2684100.0],["2012-10-01",37.64,38.25,37.32,37.33,1422600.0],["2012-10-02",37.59,37.59,36.65,36.86,2813200.0],["2012-10-03",36.86,37.25,36.81,37.0,2573900.0],["2012-10-04",37.15,37.73,37.0,37.57,1542300.0],["2012-10-05",37.57,38.21,37.55,37.73,1463700.0],["2012-10-08",37.56,37.94,37.29,37.3,1443300.0],["2012-10-09",37.2,37.44,36.64,36.7,1376100.0],["2012-10-10",36.76,36.95,36.53,36.85,1468300.0],["2012-10-11",37.1,37.57,36.9,36.97,1909500.0],["2012-10-12",36.98,37.19,36.5,36.61,987500.0],["2012-10-15",36.73,37.81,36.7,37.48,1871100.0],["2012-10-16",37.74,38.31,37.63,38.24,1698100.0],["2012-10-17",38.17,38.37,37.68,37.99,1582800.0],["2012-10-18",37.94,38.13,37.52,37.91,1086300.0],["2012-10-19",37.72,37.81,36.8,37.09,1199800.0],["2012-10-22",36.85,37.26,36.1,36.39,1937800.0],["2012-10-23",36.33,36.37,35.42,35.94,2055900.0],["2012-10-24",35.87,36.16,35.73,36.06,2006900.0],["2012-10-25",36.42,36.46,35.45,35.8,1752000.0],["2012-10-26",35.86,36.38,35.62,35.74,1651200.0],["2012-10-31",35.78,35.99,35.28,35.75,2004000.0],["2012-11-01",35.8,36.86,35.47,36.69,2420800.0],["2012-11-02",36.77,37.06,36.35,36.56,1513100.0],["2012-11-05",36.61,37.12,36.33,37.08,1090400.0],["2012-11-06",37.09,37.26,36.71,36.95,1375500.0],["2012-11-07",36.74,37.03,36.09,36.21,1193900.0],["2012-11-08",36.28,36.36,34.97,35.25,1512200.0],["2012-11-09",35.26,35.63,34.48,35.31,1889600.0],["2012-11-12",35.31,35.48,34.98,35.38,871100.0],["2012-11-13",35.33,36.69,35.22,35.95,2072100.0],["2012-11-14",36.39,36.91,36.06,36.21,3041000.0],["2012-11-15",36.08,36.27,34.68,34.82,2978100.0],["2012-11-16",34.86,35.14,34.38,35.05,2207100.0],["2012-11-19",35.59,37.25,35.55,37.07,5386600.0],["2012-11-20",37.09,37.9,35.8,36.81,7257300.0],["2012-11-21",37.0,37.77,37.0,37.35,1891900.0],["2012-11-23",37.52,37.95,37.38,37.86,737800.0],["2012-11-26",37.87,38.44,37.75,38.34,2772600.0],["2012-11-27",38.16,38.74,37.55,37.65,2222900.0],["2012-11-28",37.57,38.33,37.18,38.16,2715100.0],["2012-11-29",38.11,38.3,37.47,37.82,1339000.0],["2012-11-30",37.63,38.11,37.35,37.7,1221400.0],["2012-12-03",37.79,37.81,37.01,37.37,1492800.0],["2012-12-04",37.32,37.37,36.15,36.54,3273300.0],["2012-12-05",36.78,36.93,35.82,36.35,2562900.0],["2012-12-06",36.39,37.34,36.36,36.97,1950100.0],["2012-12-07",36.99,37.48,36.9,37.37,1589800.0],["2012-12-10",37.35,37.58,36.94,37.0,2505800.0],["2012-12-11",39.3,40.0,38.65,38.65,9442500.0],["2012-12-12",38.94,38.98,38.04,38.18,3046700.0],["2012-12-13",37.96,38.62,37.87,38.23,3876100.0],["2012-12-14",38.33,39.01,38.12,38.6,2350200.0],["2012-12-17",38.67,39.7,38.62,39.58,2270700.0],["2012-12-18",39.73,40.13,39.56,39.69,2126800.0],["2012-12-19",39.92,40.65,39.75,40.18,2317000.0],["2012-12-20",40.09,40.45,39.66,40.42,2147400.0],["2012-12-21",40.04,40.18,39.35,39.43,2517600.0],["2012-12-24",39.49,39.51,39.19,39.3,555500.0],["2012-12-26",39.3,39.36,37.84,38.24,1899600.0],["2012-12-27",38.37,38.74,37.73,38.61,1537900.0],["2012-12-28",38.23,39.09,38.01,38.22,1507100.0],["2012-12-31",38.42,39.46,38.4,39.36,1380100.0],["2013-01-02",40.24,41.0,39.9,40.98,4579900.0],["2013-01-03",41.22,41.56,40.59,40.74,2076300.0],["2013-01-04",41.49,41.72,40.89,41.39,2216300.0],["2013-01-07",41.13,41.4,40.27,40.84,1602100.0],["2013-01-08",40.81,41.26,40.23,41.18,2245600.0],["2013-01-09",41.48,41.69,40.62,40.75,2978000.0],["2013-01-10",41.39,43.27,41.35,42.64,6044700.0],["2013-01-11",42.85,42.98,42.27,42.75,4404300.0],["2013-01-14",42.53,42.92,42.0,42.25,3623700.0],["2013-01-15",41.92,42.72,41.52,42.1,4074100.0],["2013-01-16",41.99,42.1,41.72,41.9,3655300.0],["2013-01-17",42.12,43.18,41.83,43.18,3531000.0],["2013-01-18",43.02,43.46,42.49,43.39,2069700.0],["2013-01-22",42.62,43.22,42.17,42.82,2327500.0],["2013-01-23",42.8,42.85,42.25,42.5,1409300.0],["2013-01-24",42.62,43.11,42.43,42.72,1565500.0],["2013-01-25",42.81,43.81,42.64,43.62,2131900.0],["2013-01-28",43.25,43.49,42.87,43.13,1660700.0],["2013-01-29",43.07,43.12,42.69,42.93,1463000.0],["2013-01-30",43.13,43.34,42.66,42.8,1498100.0],["2013-01-31",42.75,43.06,42.49,42.8,2734500.0],["2013-02-01",43.24,43.5,42.58,43.35,2235700.0],["2013-02-04",43.23,43.41,42.52,42.57,1979200.0],["2013-02-05",42.65,43.23,42.65,42.72,2451800.0],["2013-02-06",42.75,43.47,42.6,43.15,1768900.0],["2013-02-07",43.74,44.15,42.93,43.17,4256000.0],["2013-02-08",43.16,43.28,42.46,42.58,1967300.0],["2013-02-11",42.5,43.03,42.25,42.37,1488500.0],["2013-02-12",42.68,42.97,42.13,42.25,1702400.0],["2013-02-13",42.34,42.53,41.26,41.53,2242400.0],["2013-02-14",41.49,41.93,41.26,41.43,1811300.0],["2013-02-15",40.88,41.99,40.65,41.29,2802500.0],["2013-02-19",41.5,41.98,41.06,41.69,3449200.0],["2013-02-20",41.69,41.94,41.12,41.26,2741400.0],["2013-02-21",41.06,41.12,39.61,40.26,3769000.0],["2013-02-22",40.35,40.5,39.52,39.54,3159300.0],["2013-02-25",39.82,40.16,39.0,39.06,2061700.0],["2013-02-26",39.27,39.75,38.91,39.56,2518700.0],["2013-02-27",39.5,40.38,39.22,40.18,1434600.0],["2013-02-28",39.99,40.75,39.84,40.52,1860600.0],["2013-03-01",40.34,40.87,40.14,40.81,1389600.0],["2013-03-04",40.48,41.65,40.45,41.01,1519000.0],["2013-03-05",41.34,41.78,41.34,41.71,1312900.0],["2013-03-06",41.5,41.67,40.66,40.74,1403800.0],["2013-03-07",40.93,41.25,40.32,40.49,2352000.0],["2013-03-08",40.89,41.46,40.4,41.31,1609300.0],["2013-03-11",41.36,41.73,40.86,41.5,2807900.0],["2013-03-12",40.73,42.3,40.25,41.81,3554100.0],["2013-03-13",41.7,42.05,41.13,41.51,1959400.0],["2013-03-14",41.71,41.72,40.96,41.17,1791300.0],["2013-03-15",40.97,41.26,40.5,40.65,1683800.0],["2013-03-18",40.31,40.42,39.97,40.08,1696700.0],["2013-03-19",40.11,40.28,38.95,39.4,2151500.0],["2013-03-20",39.78,40.54,39.5,40.32,2819100.0],["2013-03-21",40.0,40.46,39.46,39.52,2059200.0],["2013-03-22",39.67,40.1,38.63,38.75,2771000.0],["2013-03-25",38.88,39.45,38.46,39.36,3937400.0],["2013-03-26",39.39,39.46,38.78,39.41,1800800.0],["2013-03-27",39.04,39.28,38.95,39.14,1307500.0],["2013-03-28",39.0,39.16,38.55,38.74,2973300.0],["2013-04-01",38.88,39.08,38.19,38.41,2088100.0],["2013-04-02",40.45,40.98,39.6,39.87,5763400.0],["2013-04-03",39.71,39.8,39.0,39.06,2197600.0],["2013-04-04",39.01,39.7,39.01,39.52,1920000.0],["2013-04-05",38.97,40.06,38.83,39.97,1698300.0],["2013-04-08",39.85,40.79,39.8,40.68,1599400.0],["2013-04-09",40.56,40.71,40.07,40.47,1295400.0],["2013-04-10",40.59,41.0,40.42,40.81,1136800.0],["2013-04-11",40.9,42.19,40.77,41.55,1945600.0],["2013-04-12",41.33,41.63,41.03,41.38,623800.0],["2013-04-15",41.25,41.36,39.97,40.06,1309900.0],["2013-04-16",40.27,40.56,39.61,40.54,1665800.0],["2013-04-17",40.28,40.29,39.18,39.61,1663100.0],["2013-04-18",39.7,39.87,38.83,39.26,1491900.0],["2013-04-19",39.5,39.84,39.18,39.46,1131100.0],["2013-04-22",39.45,39.72,38.9,39.5,1235900.0],["2013-04-23",39.84,40.2,39.03,39.6,1953900.0],["2013-04-24",39.74,39.96,39.44,39.73,850300.0],["2013-04-25",39.87,41.31,39.69,41.04,1816000.0],["2013-04-26",41.02,41.31,40.63,41.16,1413900.0],["2013-04-29",41.49,41.93,41.26,41.35,1184200.0],["2013-04-30",41.57,41.62,40.95,41.44,1602100.0],["2013-05-01",41.43,41.57,40.73,40.9,765300.0],["2013-05-02",40.95,41.11,40.5,40.97,1029700.0],["2013-05-03",41.44,42.0,41.36,41.54,1081000.0],["2013-05-06",41.5,41.8,41.21,41.65,847500.0],["2013-05-07",42.36,43.82,42.0,43.66,2795500.0],["2013-05-08",43.5,43.65,43.05,43.39,1062000.0],["2013-05-09",43.17,43.87,43.0,43.39,1431600.0],["2013-05-10",43.51,44.12,43.48,43.83,849000.0],["2013-05-13",43.33,44.31,43.26,43.75,1339300.0],["2013-05-14",43.72,44.26,43.72,44.11,1613500.0],["2013-05-15",44.0,44.82,43.94,44.43,1842200.0],["2013-05-16",44.56,44.63,43.4,43.64,2477200.0],["2013-05-17",43.77,44.71,43.56,44.54,2234800.0],["2013-05-20",44.43,44.96,44.21,44.49,2729800.0],["2013-05-21",43.65,44.35,43.1,43.27,5872300.0],["2013-05-22",43.4,43.93,42.52,42.81,2314300.0],["2013-05-23",42.46,42.7,42.16,42.3,1926700.0],["2013-05-24",41.87,42.02,41.32,41.84,1666100.0],["2013-05-28",42.44,42.61,41.07,41.1,1918200.0],["2013-05-29",40.81,41.04,40.49,40.91,1870200.0],["2013-05-30",40.66,42.04,40.66,41.87,1966400.0],["2013-05-31",41.77,42.6,41.58,41.93,1776500.0],["2013-06-03",41.78,41.88,40.85,41.86,1670200.0],["2013-06-04",41.75,42.62,41.73,42.31,1890800.0],["2013-06-05",42.21,42.21,41.36,41.57,1475300.0],["2013-06-06",41.5,41.77,40.57,41.77,1856200.0],["2013-06-07",42.24,42.64,42.02,42.58,999400.0],["2013-06-10",42.78,42.81,42.12,42.27,1122000.0],["2013-06-11",42.01,42.51,41.88,42.04,1602100.0],["2013-06-12",42.54,42.54,40.6,41.18,1878000.0],["2013-06-13",41.31,41.55,40.8,41.41,971300.0],["2013-06-14",41.36,41.53,40.52,40.88,1178800.0],["2013-06-17",41.25,41.39,40.52,40.79,1381900.0],["2013-06-18",40.73,41.07,40.55,40.65,1034300.0],["2013-06-19",40.7,40.83,39.78,39.9,2024900.0],["2013-06-20",39.66,39.87,38.85,39.16,1918300.0],["2013-06-21",39.37,39.97,38.96,39.54,2664100.0],["2013-06-24",39.19,39.39,38.11,38.74,3235500.0],["2013-06-25",38.85,39.21,38.56,39.04,2444300.0],["2013-06-26",39.44,39.82,38.95,39.52,1416000.0],["2013-06-27",39.65,40.49,39.57,40.34,1422400.0],["2013-06-28",40.3,40.54,40.14,40.22,2079600.0],["2013-07-01",40.38,40.97,40.38,40.41,1425400.0],["2013-07-02",40.37,40.85,40.14,40.66,1037500.0],["2013-07-03",40.29,40.58,40.03,40.37,376000.0],["2013-07-05",40.66,41.2,40.11,41.04,845400.0],["2013-07-08",41.27,41.99,41.19,41.77,1447300.0],["2013-07-09",41.87,42.22,41.73,41.95,1426500.0],["2013-07-10",41.79,42.36,41.79,42.34,1149000.0],["2013-07-11",43.1,43.26,42.35,43.17,1834100.0],["2013-07-12",43.15,43.45,42.64,42.98,900200.0],["2013-07-15",42.95,43.35,42.73,43.09,1237700.0],["2013-07-16",43.23,43.33,42.43,42.63,835700.0],["2013-07-17",42.83,42.91,42.32,42.5,890900.0],["2013-07-18",42.45,43.04,42.44,42.72,1064600.0],["2013-07-19",42.54,42.99,42.45,42.85,1021900.0],["2013-07-22",43.19,43.25,42.56,42.76,774800.0],["2013-07-23",42.79,42.93,42.25,42.34,849500.0],["2013-07-24",42.54,42.67,41.8,42.04,1115700.0],["2013-07-25",42.09,42.34,41.96,42.29,543000.0],["2013-07-26",41.98,42.08,41.51,41.95,1168700.0],["2013-07-29",41.93,42.27,41.7,41.98,1013200.0],["2013-07-30",42.22,42.6,41.83,42.5,1211700.0],["2013-07-31",42.64,43.04,42.52,42.56,950700.0],["2013-08-01",42.44,43.98,42.44,43.79,1439700.0],["2013-08-02",43.78,43.95,43.41,43.83,616300.0],["2013-08-05",43.88,43.98,43.43,43.67,600500.0],["2013-08-06",42.84,43.23,41.32,42.47,2515700.0],["2013-08-07",42.2,42.37,41.23,41.27,1919000.0],["2013-08-08",41.39,41.83,40.84,41.64,2304600.0],["2013-08-09",41.6,41.84,41.06,41.46,1314300.0],["2013-08-12",41.29,42.21,41.18,42.1,1741100.0],["2013-08-13",42.05,42.34,41.68,41.77,1841000.0],["2013-08-14",41.64,41.64,40.72,40.77,1748100.0],["2013-08-15",40.5,40.5,40.07,40.28,2546200.0],["2013-08-16",40.17,40.37,39.65,39.74,2454200.0],["2013-08-19",39.97,40.35,39.77,39.92,4163700.0],["2013-08-20",43.91,44.15,42.94,43.19,8315200.0],["2013-08-21",43.04,43.14,41.95,42.3,3490200.0],["2013-08-22",42.14,42.91,41.71,42.7,1853400.0],["2013-08-23",42.83,42.97,42.12,42.8,1287700.0],["2013-08-26",42.75,42.96,41.99,42.06,1015200.0],["2013-08-27",41.57,41.96,41.24,41.45,1592200.0],["2013-08-28",41.61,42.16,41.41,41.95,1933200.0],["2013-08-29",42.15,43.06,42.03,42.49,1766600.0],["2013-08-30",42.71,42.73,41.78,41.93,1054200.0],["2013-09-03",42.55,42.65,41.65,41.76,1874400.0],["2013-09-04",41.61,42.02,41.48,41.82,1580100.0],["2013-09-05",42.0,42.12,41.47,41.96,1748800.0],["2013-09-06",42.2,42.76,41.49,42.56,1850000.0],["2013-09-09",42.42,42.79,42.06,42.71,2026200.0],["2013-09-10",39.55,39.7,37.83,38.35,14160500.0],["2013-09-11",38.42,38.73,38.09,38.2,5378800.0],["2013-09-12",38.11,38.8,37.89,38.3,3129400.0],["2013-09-13",38.72,38.74,38.23,38.38,2029900.0],["2013-09-16",38.74,38.8,38.26,38.39,2254300.0],["2013-09-17",38.4,38.73,38.06,38.12,3570700.0],["2013-09-18",38.19,39.0,37.34,37.97,4174700.0],["2013-09-19",38.01,38.27,37.92,38.12,1999100.0],["2013-09-20",38.8,38.8,37.91,38.1,2685800.0],["2013-09-23",38.0,38.09,37.38,37.43,1652700.0],["2013-09-24",37.5,37.66,37.07,37.29,2997100.0],["2013-09-25",37.28,37.54,36.84,36.94,1875100.0],["2013-09-26",36.9,37.35,36.8,36.98,1345700.0],["2013-09-27",36.85,37.26,36.4,37.07,1612300.0],["2013-09-30",36.82,37.13,36.58,36.77,1994000.0],["2013-10-01",36.76,36.9,36.47,36.51,2449200.0],["2013-10-02",36.78,36.92,36.48,36.92,2637500.0],["2013-10-03",36.8,37.02,36.55,36.7,1808200.0],["2013-10-04",36.83,37.15,36.55,36.96,991500.0],["2013-10-07",36.55,36.87,35.66,35.66,2588700.0],["2013-10-08",35.58,35.82,35.03,35.06,2356300.0],["2013-10-09",35.19,36.02,35.0,35.7,2151200.0],["2013-10-10",36.05,36.46,35.71,36.46,2549000.0],["2013-10-11",36.07,36.09,35.26,35.9,3201200.0],["2013-10-14",35.78,36.1,35.61,36.07,1302500.0],["2013-10-15",35.91,36.07,35.41,35.89,1627300.0],["2013-10-16",36.27,36.51,36.1,36.46,1331200.0],["2013-10-17",36.3,36.46,36.09,36.44,1056800.0],["2013-10-18",36.51,37.24,36.4,37.01,1976700.0],["2013-10-21",37.03,37.19,36.24,36.5,1348700.0],["2013-10-22",36.54,36.73,36.17,36.35,1315100.0],["2013-10-23",36.24,36.57,36.07,36.45,1030800.0],["2013-10-24",36.89,37.76,36.66,37.59,2325300.0],["2013-10-25",37.02,37.89,36.85,37.88,1908800.0],["2013-10-28",37.68,38.29,37.57,38.0,1792400.0],["2013-10-29",38.33,38.34,37.8,38.24,1056600.0],["2013-10-30",38.27,38.8,37.67,38.09,1628000.0],["2013-10-31",37.94,37.99,37.46,37.88,1260700.0],["2013-11-01",37.99,38.66,37.86,38.59,1988300.0],["2013-11-04",38.84,39.55,38.76,39.47,2543000.0],["2013-11-05",39.3,39.3,38.84,38.93,1364900.0],["2013-11-06",38.92,39.32,38.61,38.76,1165400.0],["2013-11-07",38.88,39.29,38.4,38.47,1051500.0],["2013-11-08",38.61,39.51,38.46,39.48,1637700.0],["2013-11-11",39.45,40.1,39.27,40.02,1878500.0],["2013-11-12",40.02,40.14,39.64,39.82,1877700.0],["2013-11-13",39.65,40.08,39.56,39.99,1613200.0],["2013-11-14",39.87,40.19,39.72,40.0,1532600.0],["2013-11-15",40.44,40.45,39.52,40.17,2254600.0],["2013-11-18",40.37,40.44,39.38,39.64,3741600.0],["2013-11-19",38.54,39.94,37.98,39.31,4687800.0],["2013-11-20",39.47,39.54,38.87,39.02,1929100.0],["2013-11-21",39.05,39.14,38.72,38.98,1400800.0],["2013-11-22",38.96,39.13,38.24,38.44,2334800.0],["2013-11-25",38.7,39.38,38.5,38.91,1832700.0],["2013-11-26",38.87,39.19,38.7,38.87,1143500.0],["2013-11-27",38.88,39.08,38.67,39.07,911200.0],["2013-11-29",39.2,39.22,38.92,39.02,506500.0],["2013-12-02",37.51,38.54,37.4,37.66,3324100.0],["2013-12-03",37.56,37.73,37.15,37.24,2106500.0],["2013-12-04",36.92,37.08,36.46,36.63,2463600.0],["2013-12-05",36.31,36.71,36.04,36.29,3092000.0],["2013-12-06",36.42,36.71,35.51,35.99,2325300.0],["2013-12-09",35.94,36.19,35.61,36.04,2366700.0],["2013-12-10",36.03,36.25,35.63,35.74,1894800.0],["2013-12-11",37.15,37.77,36.42,36.84,4119000.0],["2013-12-12",36.61,36.81,35.97,36.0,1910000.0],["2013-12-13",36.0,36.12,35.75,35.78,1964200.0],["2013-12-16",36.83,36.87,36.03,36.03,2641800.0],["2013-12-17",36.08,36.13,35.73,35.85,1277300.0],["2013-12-18",35.8,36.34,35.26,36.27,2225600.0],["2013-12-19",36.1,36.55,35.65,35.72,1603500.0],["2013-12-20",35.81,36.87,35.76,36.48,2754900.0],["2013-12-23",36.55,36.95,36.14,36.88,1571700.0],["2013-12-24",36.96,37.19,36.68,36.76,472700.0],["2013-12-26",36.8,37.84,36.8,37.55,2392600.0],["2013-12-27",37.52,37.67,36.88,37.06,1180800.0],["2013-12-30",37.03,37.39,36.84,37.32,996600.0],["2013-12-31",37.3,37.35,36.88,37.1,886800.0],["2014-01-02",38.4,38.69,37.76,37.78,2502900.0],["2014-01-03",37.75,38.17,37.71,37.99,1692300.0],["2014-01-06",38.75,38.75,37.95,37.96,2120000.0],["2014-01-07",38.09,38.23,37.88,37.98,2563600.0],["2014-01-08",37.98,38.13,37.69,37.87,3184200.0],["2014-01-09",38.41,38.52,37.6,38.01,3281700.0],["2014-01-10",37.99,38.08,37.1,37.57,2103400.0],["2014-01-13",37.38,37.55,36.82,36.89,2575200.0],["2014-01-14",36.95,37.66,36.91,37.13,1782900.0],["2014-01-15",36.29,37.56,36.29,37.13,1454800.0],["2014-01-16",37.01,37.07,36.4,36.78,1864700.0],["2014-01-17",36.87,37.59,36.67,37.02,1809100.0],["2014-01-21",37.27,37.3,36.73,36.89,1453400.0],["2014-01-22",36.82,36.95,36.67,36.88,999100.0],["2014-01-23",36.74,36.91,36.42,36.52,1598400.0],["2014-01-24",36.32,36.4,35.9,36.0,1285300.0],["2014-01-27",36.52,36.74,35.98,36.28,2466000.0],["2014-01-28",36.23,36.51,35.75,35.84,1748200.0],["2014-01-29",35.76,35.92,35.3,35.41,1726800.0],["2014-01-30",35.68,36.24,35.5,35.96,1364200.0],["2014-01-31",35.52,36.03,35.42,35.82,1437300.0],["2014-02-03",35.89,35.98,34.2,34.28,3568900.0],["2014-02-04",34.39,34.85,33.95,34.77,3482500.0],["2014-02-05",34.64,34.84,34.25,34.72,1615400.0],["2014-02-06",34.75,35.85,34.6,35.6,1449600.0],["2014-02-07",35.01,36.3,34.91,36.24,2144700.0],["2014-02-10",37.13,37.2,36.38,36.64,3128800.0],["2014-02-11",35.88,36.29,35.54,35.61,4459100.0],["2014-02-12",35.78,35.85,34.99,35.25,2845400.0],["2014-02-13",34.99,36.03,34.86,36.03,1713900.0],["2014-02-14",35.92,35.99,35.53,35.85,1287000.0],["2014-02-18",35.03,36.39,35.03,36.31,2086800.0],["2014-02-19",36.36,36.58,36.11,36.32,1734200.0],["2014-02-20",36.32,36.46,35.57,35.75,1840500.0],["2014-02-21",35.86,36.14,35.7,35.92,1165100.0],["2014-02-24",36.0,36.62,35.89,36.22,959200.0],["2014-02-25",36.28,37.04,35.75,36.79,2339500.0],["2014-02-26",37.05,37.99,37.02,37.9,2254500.0],["2014-02-27",38.11,38.5,37.31,37.62,2078700.0],["2014-02-28",37.73,37.83,37.1,37.44,1807600.0],["2014-03-03",37.18,37.58,37.05,37.52,1319700.0],["2014-03-04",37.71,37.83,37.19,37.3,1358300.0],["2014-03-05",37.27,37.49,37.05,37.14,1533400.0],["2014-03-06",37.3,37.47,36.87,36.99,1560200.0],["2014-03-07",37.2,37.78,37.09,37.56,2294400.0],["2014-03-10",37.9,37.94,37.11,37.51,2952600.0],["2014-03-11",36.18,36.25,35.2,35.91,7566900.0],["2014-03-12",35.25,35.46,34.86,35.29,4377700.0],["2014-03-13",35.26,35.34,34.86,34.89,3515300.0],["2014-03-14",34.92,35.84,34.75,35.55,3117900.0],["2014-03-17",35.81,35.84,35.21,35.34,3190000.0],["2014-03-18",35.33,36.02,35.25,35.87,2001700.0],["2014-03-19",35.88,36.39,35.73,35.95,2282100.0],["2014-03-20",35.72,36.1,35.6,35.88,1304900.0],["2014-03-21",36.17,36.54,36.02,36.38,2109200.0],["2014-03-24",36.51,36.57,36.17,36.5,2229200.0],["2014-03-25",36.56,36.57,35.66,35.8,3484500.0],["2014-03-26",35.92,36.36,35.8,35.96,2299800.0],["2014-03-27",35.89,36.08,35.77,35.96,2599200.0],["2014-03-28",35.99,36.56,35.89,36.36,1611100.0],["2014-03-31",36.35,36.59,36.17,36.47,1916600.0],["2014-04-01",36.65,36.74,36.35,36.65,2798400.0],["2014-04-02",37.24,38.22,37.01,38.11,4510200.0],["2014-04-03",38.19,38.61,37.89,38.28,2364400.0],["2014-04-04",38.44,38.84,37.73,38.0,2635800.0],["2014-04-07",37.99,37.99,36.7,36.76,4572600.0],["2014-04-08",36.66,37.5,36.61,37.28,2500600.0],["2014-04-09",37.34,37.99,37.1,37.91,2541400.0],["2014-04-10",37.8,38.12,37.0,37.12,3396400.0],["2014-04-11",36.78,37.01,35.99,36.01,2024900.0],["2014-04-14",36.41,36.7,35.86,36.27,2687800.0],["2014-04-15",36.26,36.58,35.56,36.07,1424500.0],["2014-04-16",36.45,36.68,36.1,36.26,2033300.0],["2014-04-17",36.17,36.45,35.54,35.62,1930700.0],["2014-04-21",35.63,35.79,35.24,35.4,1361600.0],["2014-04-22",35.48,35.97,35.31,35.76,2046800.0],["2014-04-23",35.79,36.21,35.67,35.83,1722700.0],["2014-04-24",35.95,36.14,35.58,35.97,1151200.0],["2014-04-25",35.86,36.01,35.58,35.79,1040600.0],["2014-04-28",35.88,36.22,35.31,35.93,1519800.0],["2014-04-29",36.04,36.2,35.7,36.01,973000.0],["2014-04-30",35.88,35.88,35.46,35.66,1548100.0],["2014-05-01",35.85,36.36,35.73,35.93,1788500.0],["2014-05-02",35.99,36.56,35.51,35.57,1761700.0],["2014-05-05",35.48,35.84,35.15,35.78,1516900.0],["2014-05-06",35.55,35.75,34.96,35.01,2147200.0],["2014-05-07",35.0,35.11,34.47,34.8,1913300.0],["2014-05-08",34.84,35.7,34.84,35.38,1734500.0],["2014-05-09",35.47,36.39,35.24,36.32,2220200.0],["2014-05-12",36.51,37.05,36.51,36.89,1803400.0],["2014-05-13",37.0,37.41,36.91,37.19,2445500.0],["2014-05-14",37.16,37.24,36.58,36.67,1782900.0],["2014-05-15",35.82,36.07,35.17,35.36,2739600.0],["2014-05-16",35.6,36.26,35.36,36.21,2394600.0],["2014-05-19",36.18,36.4,35.56,36.17,4461400.0],["2014-05-20",34.6,34.8,32.83,32.98,11186700.0],["2014-05-21",32.82,33.3,32.47,32.52,3630100.0],["2014-05-22",32.5,32.92,32.23,32.53,2685100.0],["2014-05-23",32.6,32.92,32.35,32.54,1654500.0],["2014-05-27",32.74,32.75,32.4,32.59,2815500.0],["2014-05-28",32.88,33.16,32.52,33.05,2938600.0],["2014-05-29",33.05,33.31,32.89,33.27,2113800.0],["2014-05-30",33.25,33.55,33.16,33.52,3548800.0],["2014-06-02",33.44,33.55,32.94,33.49,2969300.0],["2014-06-03",33.37,33.69,33.2,33.59,1853300.0],["2014-06-04",33.11,34.0,33.11,33.9,3926600.0],["2014-06-05",34.06,34.32,33.68,34.19,3534000.0],["2014-06-06",34.21,34.54,34.17,34.4,2055300.0],["2014-06-09",34.37,34.83,34.26,34.68,2029900.0],["2014-06-10",34.47,34.54,33.33,33.39,3914000.0],["2014-06-11",33.3,33.86,33.13,33.79,2329900.0],["2014-06-12",33.72,33.73,33.22,33.46,2526300.0],["2014-06-13",33.85,33.85,33.34,33.52,2589600.0],["2014-06-16",34.5,34.5,33.01,33.32,3626600.0],["2014-06-17",33.32,34.1,33.32,34.01,2142200.0],["2014-06-18",34.04,34.04,33.49,33.92,1558100.0],["2014-06-19",33.91,34.21,33.71,33.87,1002300.0],["2014-06-20",33.99,34.21,33.77,34.14,3183800.0],["2014-06-23",34.17,34.47,33.98,34.01,1535200.0],["2014-06-24",34.05,34.48,33.95,34.02,1826900.0],["2014-06-25",32.98,34.15,32.98,33.9,1921400.0],["2014-06-26",33.84,33.9,33.42,33.83,969900.0],["2014-06-27",33.73,33.87,33.58,33.74,1712100.0],["2014-06-30",33.62,33.97,33.5,33.86,1559200.0],["2014-07-01",32.65,33.78,32.62,33.42,4410800.0],["2014-07-02",33.88,34.23,33.42,34.05,2910200.0],["2014-07-03",34.18,34.8,34.17,34.52,1732700.0],["2014-07-07",34.45,34.59,34.09,34.29,1422600.0],["2014-07-08",34.29,34.37,33.97,34.05,1686400.0],["2014-07-09",33.55,34.49,33.55,34.43,1294100.0],["2014-07-10",33.94,34.01,33.16,33.78,1918500.0],["2014-07-11",33.46,33.73,33.2,33.55,1287200.0],["2014-07-14",33.83,33.89,33.31,33.36,1198400.0],["2014-07-15",33.49,33.65,33.19,33.29,1609500.0],["2014-07-16",33.37,33.51,32.85,33.25,1212700.0],["2014-07-17",33.08,33.69,33.08,33.38,1307400.0],["2014-07-18",33.5,34.13,33.38,34.01,1588900.0],["2014-07-21",33.92,34.05,33.61,33.82,1628700.0],["2014-07-22",34.21,34.21,33.82,33.84,1600600.0],["2014-07-23",33.81,34.12,33.79,33.93,1226000.0],["2014-07-24",34.13,35.06,33.9,34.91,1555700.0],["2014-07-25",34.74,34.92,34.52,34.53,1230700.0],["2014-07-28",34.68,35.01,34.59,34.98,1457300.0],["2014-07-29",35.03,35.61,35.02,35.4,1840700.0],["2014-07-30",35.32,36.22,35.21,36.07,2206100.0],["2014-07-31",35.74,35.99,35.52,35.73,2196300.0],["2014-08-01",35.69,35.86,35.21,35.6,1550300.0],["2014-08-04",35.64,36.09,35.48,36.01,1878100.0],["2014-08-05",35.72,36.14,35.49,36.05,3081600.0],["2014-08-06",35.99,37.21,35.85,36.93,2716300.0],["2014-08-07",36.53,37.09,36.28,36.34,1933500.0],["2014-08-08",36.59,37.31,36.45,37.17,2716900.0],["2014-08-11",37.18,37.43,36.74,36.78,1812500.0],["2014-08-12",36.88,37.14,36.54,36.76,1143700.0],["2014-08-13",36.92,36.92,35.98,36.36,2351100.0],["2014-08-14",36.48,36.5,36.01,36.35,1397900.0],["2014-08-15",36.37,36.42,35.61,36.05,1865900.0],["2014-08-18",36.46,37.03,36.11,36.92,3601100.0],["2014-08-19",37.8,38.79,37.24,38.59,5476200.0],["2014-08-20",38.44,39.2,38.44,39.15,3904800.0],["2014-08-21",39.02,39.36,38.94,39.27,1528700.0],["2014-08-22",39.11,39.84,39.11,39.8,1911900.0],["2014-08-25",39.85,40.32,39.66,40.19,2016500.0],["2014-08-26",40.21,40.47,39.77,40.24,1788000.0],["2014-08-27",40.5,40.67,40.18,40.26,1794700.0],["2014-08-28",39.94,40.19,39.36,39.77,2287100.0],["2014-08-29",39.9,40.05,39.59,39.79,2234500.0],["2014-09-02",39.85,40.2,39.42,39.79,1837600.0],["2014-09-03",39.9,40.09,39.56,39.62,1380700.0],["2014-09-04",39.76,40.31,39.67,40.1,1824000.0],["2014-09-05",39.69,39.97,39.13,39.37,2069900.0],["2014-09-08",39.25,39.49,38.77,39.07,1555600.0],["2014-09-09",39.08,39.19,38.73,38.89,1632100.0],["2014-09-10",38.2,38.95,37.99,38.66,3231000.0],["2014-09-11",38.6,39.06,38.4,38.82,1710700.0],["2014-09-12",38.86,38.86,38.46,38.82,1107100.0],["2014-09-15",38.69,38.86,38.38,38.43,876700.0],["2014-09-16",38.38,38.93,38.24,38.62,1083200.0],["2014-09-17",38.76,38.76,37.92,38.02,2083300.0],["2014-09-18",38.09,38.55,37.86,38.46,1335300.0],["2014-09-19",38.82,38.9,37.87,38.02,2646700.0],["2014-09-22",37.9,37.98,37.18,37.26,1689400.0],["2014-09-23",37.05,37.71,36.94,37.31,2087900.0],["2014-09-24",37.28,38.22,37.28,38.13,2604200.0],["2014-09-25",37.9,38.35,37.21,37.52,1221600.0],["2014-09-26",37.66,37.81,37.34,37.46,1126700.0],["2014-09-29",37.13,37.31,36.81,36.96,1549400.0],["2014-09-30",37.0,37.0,36.49,36.7,1532600.0],["2014-10-01",36.61,36.71,35.91,36.14,1471900.0],["2014-10-02",36.05,36.32,35.5,36.24,2027700.0],["2014-10-03",36.5,36.92,36.19,36.45,2144100.0],["2014-10-06",36.58,36.6,35.83,36.08,2177300.0],["2014-10-07",35.84,36.11,35.64,35.77,1834200.0],["2014-10-08",35.87,36.35,35.7,36.25,2012800.0],["2014-10-09",36.02,36.38,35.61,35.71,2391100.0],["2014-10-10",35.57,35.88,34.92,34.94,2218400.0],["2014-10-13",35.1,35.44,34.6,34.63,2574100.0],["2014-10-14",34.74,35.21,34.52,34.66,2182300.0],["2014-10-15",34.11,34.87,33.7,34.69,3238800.0],["2014-10-16",33.85,34.67,33.76,34.56,3447700.0],["2014-10-17",29.82,30.45,29.11,29.62,16246500.0],["2014-10-20",29.55,30.57,29.55,30.19,4056000.0],["2014-10-21",30.23,30.39,30.0,30.24,4816800.0],["2014-10-22",30.33,30.96,30.03,30.06,3028700.0],["2014-10-23",30.05,30.92,30.04,30.7,1497700.0],["2014-10-24",30.55,30.55,30.05,30.29,1553600.0],["2014-10-27",30.27,30.53,30.05,30.44,2042400.0],["2014-10-28",30.44,30.65,29.91,30.52,1547000.0],["2014-10-29",30.49,30.83,30.22,30.35,1433900.0],["2014-10-30",30.23,30.6,30.21,30.41,1474300.0],["2014-10-31",30.85,30.99,30.24,30.36,1718400.0],["2014-11-03",30.3,30.7,30.23,30.41,1908800.0],["2014-11-04",30.42,30.42,29.53,29.7,2644100.0],["2014-11-05",29.98,30.12,29.77,30.07,1339100.0],["2014-11-06",30.07,31.27,30.05,31.16,1698800.0],["2014-11-07",31.05,31.7,30.71,31.18,1684800.0],["2014-11-10",31.78,31.88,30.36,30.6,2546200.0],["2014-11-11",30.56,31.03,30.36,30.81,2016200.0],["2014-11-12",30.8,32.07,30.79,32.03,2416900.0],["2014-11-13",31.92,32.19,31.28,31.65,2168400.0],["2014-11-14",30.92,31.41,30.77,30.85,3321400.0],["2014-11-17",31.0,31.46,30.78,30.83,5510200.0],["2014-11-18",29.48,29.53,27.89,28.79,10332100.0],["2014-11-19",28.86,29.56,28.51,29.53,4185000.0],["2014-11-20",29.5,31.84,29.46,31.61,7320600.0],["2014-11-21",31.74,32.03,30.88,31.48,4062100.0],["2014-11-24",31.69,33.5,31.36,33.17,7000100.0],["2014-11-25",33.15,33.62,32.68,33.01,4466600.0],["2014-11-26",33.07,33.07,32.26,32.48,2691700.0],["2014-11-28",32.58,33.12,32.19,32.32,1381600.0],["2014-12-01",32.0,32.23,31.15,31.24,3051600.0],["2014-12-02",31.27,31.57,30.81,31.09,2121800.0],["2014-12-03",31.15,31.91,31.1,31.27,1865700.0],["2014-12-04",31.13,31.43,30.79,31.16,1547800.0],["2014-12-05",31.03,31.18,30.61,31.16,2540800.0],["2014-12-08",31.06,31.71,31.0,31.5,3213300.0],["2014-12-09",31.32,31.5,31.02,31.19,2390300.0],["2014-12-10",31.13,31.39,29.91,30.01,3066600.0],["2014-12-11",31.91,33.52,31.81,32.29,5201600.0],["2014-12-12",31.9,32.75,31.84,32.06,2513700.0],["2014-12-15",32.27,32.76,32.15,32.47,2241900.0],["2014-12-16",32.27,33.09,32.08,32.63,2670300.0],["2014-12-17",32.77,33.35,32.42,33.32,1704800.0],["2014-12-18",33.75,34.25,33.53,34.17,2794000.0],["2014-12-19",34.34,34.54,33.66,34.02,3394200.0],["2014-12-22",34.04,34.6,33.93,34.49,1480000.0],["2014-12-23",34.47,34.87,34.26,34.68,1620300.0],["2014-12-24",34.63,34.63,34.13,34.15,800000.0],["2014-12-26",34.19,35.03,34.14,34.85,1958100.0],["2014-12-29",34.82,35.57,34.4,35.25,1608900.0],["2014-12-30",35.11,35.48,35.0,35.07,1509600.0],["2014-12-31",35.2,35.85,35.11,35.13,1427900.0],["2015-01-02",35.26,35.53,34.8,35.1,1279200.0],["2015-01-05",33.9,35.29,33.75,35.1,2956600.0],["2015-01-06",35.25,35.25,34.05,34.48,2311800.0],["2015-01-07",34.62,35.54,34.62,35.38,1870900.0],["2015-01-08",36.38,36.78,35.98,36.69,4329600.0],["2015-01-09",36.98,36.99,36.03,36.44,1566100.0],["2015-01-12",36.53,36.59,36.04,36.42,1650700.0],["2015-01-13",36.56,36.71,34.4,34.51,3981500.0],["2015-01-14",34.24,34.24,33.32,33.85,2993900.0],["2015-01-15",33.93,34.2,32.95,32.99,2004000.0],["2015-01-16",33.06,33.53,32.58,33.32,2172700.0],["2015-01-20",33.51,33.99,33.05,33.57,1496500.0],["2015-01-21",33.46,34.06,33.31,33.89,1343900.0],["2015-01-22",34.03,34.86,33.99,34.63,1221300.0],["2015-01-23",34.56,35.07,34.41,34.8,1023100.0],["2015-01-26",34.92,35.51,34.63,35.36,1281500.0],["2015-01-27",35.08,35.83,34.91,35.66,1151600.0],["2015-01-28",35.75,36.07,35.34,35.41,1439100.0],["2015-01-29",35.55,35.75,35.11,35.39,783500.0],["2015-01-30",35.14,35.63,34.58,34.86,1181500.0],["2015-02-02",34.92,35.21,34.21,35.14,1219700.0],["2015-02-03",35.54,36.13,35.11,36.07,1333500.0],["2015-02-04",36.41,36.41,35.39,36.03,1690500.0],["2015-02-05",36.0,36.44,35.84,36.35,1185900.0],["2015-02-06",36.51,36.87,36.18,36.67,1416500.0],["2015-02-09",36.47,36.73,36.04,36.51,2105600.0],["2015-02-10",38.92,38.92,36.84,37.25,3353900.0],["2015-02-11",37.05,37.83,37.03,37.66,1205200.0],["2015-02-12",38.59,38.6,37.7,38.2,1334100.0],["2015-02-13",38.08,38.56,37.89,38.47,713300.0],["2015-02-17",38.38,38.47,37.82,38.26,886200.0],["2015-02-18",38.08,38.2,37.76,38.05,549200.0],["2015-02-19",38.08,38.24,37.77,37.9,571700.0],["2015-02-20",37.88,38.41,37.49,38.34,757900.0],["2015-02-23",38.4,38.71,38.2,38.54,648800.0],["2015-02-24",38.57,38.73,37.97,38.3,941600.0],["2015-02-25",38.25,39.02,37.88,38.83,896100.0],["2015-02-26",38.73,38.94,38.2,38.35,974600.0],["2015-02-27",39.67,39.74,38.82,38.96,1647700.0],["2015-03-02",38.92,39.2,38.76,39.02,843900.0],["2015-03-03",38.68,38.89,38.35,38.84,938600.0],["2015-03-04",38.78,39.13,38.42,38.84,928100.0],["2015-03-05",38.93,39.17,38.54,38.74,1099600.0],["2015-03-06",38.48,39.45,38.48,38.89,1417100.0],["2015-03-09",39.69,39.82,38.85,39.51,3300300.0],["2015-03-10",41.95,44.2,41.92,44.06,11104600.0],["2015-03-11",43.9,45.18,43.8,44.33,3437600.0],["2015-03-12",43.19,44.62,43.13,44.52,3939800.0],["2015-03-13",44.41,45.09,44.36,44.83,1472700.0],["2015-03-16",44.97,45.38,44.25,44.52,1841400.0],["2015-03-17",44.3,44.87,44.07,44.34,1692100.0],["2015-03-18",44.34,45.4,44.18,45.1,1779100.0],["2015-03-19",45.23,46.8,45.23,46.7,2133100.0],["2015-03-20",46.82,47.25,46.58,47.01,2390300.0],["2015-03-23",46.94,47.18,46.83,46.97,2054100.0],["2015-03-24",46.85,47.03,45.99,46.18,2269700.0],["2015-03-25",46.15,46.49,45.61,45.66,1980400.0],["2015-03-26",45.44,45.69,45.2,45.46,1042000.0],["2015-03-27",45.6,46.07,45.31,45.47,1297000.0],["2015-03-30",45.53,46.34,45.43,45.78,1045500.0],["2015-03-31",45.6,46.2,45.56,45.65,1976900.0],["2015-04-01",45.52,45.63,44.2,44.75,2932600.0],["2015-04-02",45.41,45.6,43.54,43.97,4811200.0],["2015-04-06",43.93,44.42,43.93,44.14,2860400.0],["2015-04-07",44.08,44.52,43.72,43.81,2505400.0],["2015-04-08",43.89,44.24,43.47,43.52,2268200.0],["2015-04-09",43.6,43.97,43.24,43.52,1440500.0],["2015-04-10",43.72,44.03,43.55,43.85,973100.0],["2015-04-13",43.52,44.39,43.51,43.96,1328100.0],["2015-04-14",45.81,45.94,43.62,43.87,2405300.0],["2015-04-15",43.82,44.23,43.29,43.41,1889800.0],["2015-04-16",43.43,43.78,43.08,43.13,1256300.0],["2015-04-17",42.95,42.96,41.83,42.0,2747700.0],["2015-04-20",42.29,42.59,41.7,42.39,1469200.0],["2015-04-21",42.6,42.74,42.09,42.14,1088400.0],["2015-04-22",42.24,42.4,41.82,42.17,778400.0],["2015-04-23",42.16,42.65,41.7,42.39,856100.0],["2015-04-24",42.28,42.47,41.81,41.9,1427700.0],["2015-04-27",42.09,42.41,41.52,41.56,1153600.0],["2015-04-28",41.48,41.74,41.1,41.17,1325800.0],["2015-04-29",41.08,41.6,39.87,40.05,2024700.0],["2015-04-30",39.98,40.71,39.75,40.04,2101700.0],["2015-05-01",40.16,40.65,40.1,40.4,1675700.0],["2015-05-04",40.88,41.19,40.46,40.54,1696300.0],["2015-05-05",40.36,40.74,40.03,40.4,1169100.0],["2015-05-06",40.43,40.7,39.91,40.66,1143800.0],["2015-05-07",40.74,41.15,40.56,40.66,1414300.0],["2015-05-08",40.84,41.14,40.57,40.67,1259700.0],["2015-05-11",40.57,40.92,40.33,40.58,1404300.0],["2015-05-12",40.39,40.42,39.69,40.14,1488900.0],["2015-05-13",40.26,40.53,39.76,40.03,1566500.0],["2015-05-14",41.28,41.49,39.29,39.31,2808100.0],["2015-05-15",39.44,40.27,39.29,39.59,2754600.0],["2015-05-18",40.17,40.88,39.8,40.72,8623900.0],["2015-05-19",34.89,35.18,33.33,34.61,26079300.0],["2015-05-20",34.61,34.62,33.77,34.12,5322300.0],["2015-05-21",34.0,34.64,33.9,34.53,3293600.0],["2015-05-22",34.65,35.09,34.61,34.84,3117800.0],["2015-05-26",34.74,35.09,34.71,34.97,4272500.0],["2015-05-27",34.91,35.44,34.84,34.98,3818000.0],["2015-05-28",35.03,35.32,34.64,34.66,1920300.0],["2015-05-29",34.68,34.68,34.05,34.38,2204900.0],["2015-06-01",34.62,35.0,34.23,34.96,2824300.0],["2015-06-02",34.82,34.97,34.5,34.63,1645200.0],["2015-06-03",34.87,36.29,34.66,35.99,5331400.0],["2015-06-04",35.91,36.74,35.64,36.37,4936800.0],["2015-06-05",36.18,36.93,36.07,36.34,3151500.0],["2015-06-08",36.21,36.6,36.11,36.12,1735400.0],["2015-06-09",36.03,36.31,35.64,36.08,1796400.0],["2015-06-10",36.37,36.37,34.76,35.16,5318100.0],["2015-06-11",35.43,35.55,34.97,35.06,2734600.0],["2015-06-12",35.48,35.82,35.18,35.54,1672800.0],["2015-06-15",35.37,35.54,34.92,34.99,2067500.0],["2015-06-16",35.01,35.28,34.92,35.15,1862900.0],["2015-06-17",35.09,35.39,34.87,35.02,1395700.0],["2015-06-18",35.19,35.59,35.04,35.2,1512300.0],["2015-06-19",35.14,35.45,34.96,35.08,2656400.0],["2015-06-22",35.27,35.49,35.14,35.4,1129800.0],["2015-06-23",35.32,35.91,35.32,35.78,1053900.0],["2015-06-24",35.83,35.96,35.32,35.36,1122600.0],["2015-06-25",35.32,35.65,35.18,35.37,1681600.0],["2015-06-26",35.55,35.93,35.37,35.67,1899400.0],["2015-06-29",35.41,35.47,34.84,34.88,1808600.0],["2015-06-30",35.1,35.28,34.75,35.0,1487300.0],["2015-07-01",35.06,35.65,35.0,35.5,1794400.0],["2015-07-02",35.54,35.86,35.33,35.59,1826400.0],["2015-07-06",35.38,35.83,35.03,35.57,2533500.0],["2015-07-07",35.72,36.1,35.43,35.97,1908700.0],["2015-07-08",35.82,36.08,35.16,35.4,2061900.0],["2015-07-09",35.86,35.9,34.95,35.05,1383600.0],["2015-07-10",35.27,35.51,34.89,35.36,839100.0],["2015-07-13",35.61,35.72,34.94,35.38,1264700.0],["2015-07-14",36.51,36.99,36.09,36.26,2758100.0],["2015-07-15",36.17,36.17,35.33,35.39,1227300.0],["2015-07-16",35.42,36.19,35.32,36.1,1077000.0],["2015-07-17",35.91,36.02,35.15,35.18,1443700.0],["2015-07-20",35.03,35.74,35.03,35.45,978500.0],["2015-07-21",35.39,35.68,34.85,34.88,1541700.0],["2015-07-22",34.8,35.08,34.6,34.86,1141600.0],["2015-07-23",34.88,35.12,34.17,34.32,1188000.0],["2015-07-24",34.31,34.36,33.47,33.72,1895000.0],["2015-07-27",33.63,33.63,33.0,33.46,1495800.0],["2015-07-28",33.65,33.88,32.92,33.66,1413700.0],["2015-07-29",33.44,33.84,33.43,33.68,1197700.0],["2015-07-30",33.52,33.69,32.89,33.0,1500800.0],["2015-07-31",32.52,32.9,32.12,32.62,3953600.0],["2015-08-03",32.56,32.81,32.2,32.42,1415400.0],["2015-08-04",32.36,32.63,32.3,32.4,1134900.0],["2015-08-05",32.58,33.29,32.49,32.66,1070400.0],["2015-08-06",32.85,32.86,32.02,32.37,1670300.0],["2015-08-07",32.35,32.74,32.0,32.59,1023600.0],["2015-08-10",32.86,33.32,32.73,33.16,755800.0],["2015-08-11",32.81,33.1,32.52,32.8,859500.0],["2015-08-12",32.27,32.66,31.63,32.57,1766600.0],["2015-08-13",32.46,32.74,32.23,32.34,1252800.0],["2015-08-14",32.43,32.97,31.97,32.32,2096100.0],["2015-08-17",32.34,32.56,31.38,32.23,5124400.0],["2015-08-18",31.88,32.82,30.97,31.55,6630300.0],["2015-08-19",31.46,31.56,30.92,30.95,4080100.0],["2015-08-20",30.63,30.89,30.23,30.27,2950800.0],["2015-08-21",30.21,30.9,29.73,30.15,3282500.0],["2015-08-24",28.82,29.73,28.22,28.54,4033800.0],["2015-08-25",29.12,29.6,28.75,28.82,3214600.0],["2015-08-26",29.46,29.81,29.18,29.77,2152800.0],["2015-08-27",30.07,30.87,29.96,30.8,2207200.0],["2015-08-28",30.72,31.46,30.53,31.05,2870800.0],["2015-08-31",30.95,31.5,30.67,30.86,1655000.0],["2015-09-01",30.31,30.86,30.0,30.5,1950700.0],["2015-09-02",30.8,31.56,30.39,30.79,1471200.0],["2015-09-03",30.63,31.57,30.63,31.23,1848400.0],["2015-09-04",31.07,31.45,30.87,31.1,1416500.0],["2015-09-08",31.44,31.44,30.61,31.0,1752000.0],["2015-09-09",31.34,31.35,30.58,30.67,1366300.0],["2015-09-10",30.57,31.16,30.24,30.3,1901600.0],["2015-09-11",30.17,30.33,29.5,30.31,2226900.0],["2015-09-14",30.37,30.64,30.05,30.2,1021200.0],["2015-09-15",30.3,30.35,29.63,29.69,2025600.0],["2015-09-16",29.7,30.36,29.5,30.3,1095500.0],["2015-09-17",30.2,30.49,29.76,29.83,1587000.0],["2015-09-18",29.52,29.95,29.31,29.46,2173200.0],["2015-09-21",29.53,30.47,29.53,29.96,2339300.0],["2015-09-22",29.62,29.99,28.89,29.25,1125900.0],["2015-09-23",29.33,30.0,29.04,29.29,1156000.0],["2015-09-24",29.17,29.69,29.02,29.52,1567800.0],["2015-09-25",29.68,30.08,29.17,29.42,2393100.0],["2015-09-28",29.28,29.39,28.63,28.64,1351300.0],["2015-09-29",28.64,29.26,28.5,29.01,1232800.0],["2015-09-30",29.19,29.51,28.49,29.38,2448700.0],["2015-10-01",29.47,29.47,28.73,29.17,1668400.0],["2015-10-02",28.87,30.16,28.6,30.14,1832800.0],["2015-10-05",30.4,31.05,30.4,30.99,2354600.0],["2015-10-06",30.8,31.0,30.27,30.58,1276900.0],["2015-10-07",30.93,31.01,30.56,30.87,991300.0],["2015-10-08",30.85,31.77,30.85,31.45,1879600.0],["2015-10-09",31.35,31.39,30.6,31.22,1303100.0],["2015-10-12",31.21,31.34,30.67,30.74,1164500.0],["2015-10-13",30.57,30.96,30.22,30.27,1104300.0],["2015-10-14",30.34,30.49,29.85,30.11,1137400.0],["2015-10-15",30.26,30.48,29.07,29.4,2884600.0],["2015-10-16",29.36,29.62,28.9,29.33,2544500.0],["2015-10-19",28.82,29.1,28.04,28.23,3082700.0],["2015-10-20",28.22,28.53,28.07,28.23,1624200.0],["2015-10-21",28.39,28.78,28.09,28.12,1563200.0],["2015-10-22",28.29,28.37,27.94,28.03,1812000.0],["2015-10-23",28.14,28.21,27.23,27.44,1627300.0],["2015-10-26",27.38,27.97,27.25,27.78,1398100.0],["2015-10-27",27.7,27.78,27.29,27.37,1533500.0],["2015-10-28",27.6,28.75,27.56,28.74,4380400.0],["2015-10-29",29.0,29.2,28.11,28.4,1335300.0],["2015-10-30",28.33,28.83,28.27,28.6,1710300.0],["2015-11-02",28.63,28.99,27.77,28.85,1600900.0],["2015-11-03",29.25,30.01,29.14,29.39,1939300.0],["2015-11-04",29.34,29.5,28.7,28.97,1804900.0],["2015-11-05",29.07,29.45,28.72,29.44,1040000.0],["2015-11-06",29.31,29.46,29.08,29.39,1444900.0],["2015-11-09",29.33,29.36,28.14,28.31,1682900.0],["2015-11-10",28.0,28.91,27.75,28.71,2143900.0],["2015-11-11",28.54,28.54,26.51,26.59,3489900.0],["2015-11-12",26.21,27.15,26.12,26.15,3050500.0],["2015-11-13",25.4,25.8,24.31,24.49,5552400.0],["2015-11-16",23.92,23.92,22.04,22.67,11462000.0],["2015-11-17",19.85,21.95,19.26,21.8,23282700.0],["2015-11-18",21.8,22.95,21.75,22.48,7801900.0],["2015-11-19",22.25,22.97,22.07,22.29,4387900.0],["2015-11-20",22.48,23.59,22.42,23.0,4835800.0],["2015-11-23",23.11,23.48,22.88,23.27,4580400.0],["2015-11-24",23.13,24.46,22.98,24.04,4807500.0],["2015-11-25",24.06,24.56,23.47,24.31,3284200.0],["2015-11-27",24.43,24.43,23.5,23.65,1733500.0],["2015-11-30",23.75,23.81,22.28,22.4,9586700.0],["2015-12-01",22.39,22.53,22.03,22.47,3165500.0],["2015-12-02",22.55,22.98,22.38,22.45,2638200.0],["2015-12-03",22.52,22.52,20.8,20.98,6196600.0],["2015-12-04",21.03,21.53,20.98,21.36,4858600.0],["2015-12-07",21.4,21.49,20.91,21.37,3406700.0],["2015-12-08",21.0,21.48,20.78,21.09,3192700.0],["2015-12-09",21.45,22.86,21.36,22.29,5348100.0],["2015-12-10",22.35,22.8,22.08,22.6,3048200.0],["2015-12-11",22.49,22.94,22.09,22.69,3455900.0],["2015-12-14",22.78,23.23,22.37,22.55,2594000.0],["2015-12-15",22.65,23.0,22.39,22.81,3141900.0],["2015-12-16",22.91,23.79,22.88,23.76,4075700.0],["2015-12-17",23.74,23.92,22.85,23.03,3800400.0],["2015-12-18",22.89,23.2,22.66,23.06,4297900.0],["2015-12-21",23.19,23.41,22.52,22.68,1961000.0],["2015-12-22",22.79,23.73,22.71,23.45,2156100.0],["2015-12-23",23.5,23.73,23.03,23.47,1350400.0],["2015-12-24",23.46,23.58,23.11,23.19,467800.0],["2015-12-28",23.07,23.25,22.75,23.06,1030700.0],["2015-12-29",23.19,23.88,23.19,23.42,1318600.0],["2015-12-30",23.31,23.49,22.91,23.09,1148500.0],["2015-12-31",22.97,23.19,22.74,22.75,807200.0],["2016-01-04",22.4,23.12,22.0,22.75,2520800.0],["2016-01-05",22.76,23.15,22.16,22.58,3317300.0],["2016-01-06",22.29,22.59,21.71,21.92,2234700.0],["2016-01-07",21.62,22.95,21.4,22.21,2309700.0],["2016-01-08",22.37,22.73,21.83,22.36,4319000.0],["2016-01-11",22.34,22.48,21.55,21.84,2703400.0],["2016-01-12",22.16,22.71,21.69,22.05,1700100.0],["2016-01-13",22.19,22.42,20.81,21.02,2925000.0],["2016-01-14",21.07,21.66,20.71,21.26,2528000.0],["2016-01-15",20.72,21.27,20.39,21.17,2217600.0],["2016-01-19",21.43,21.53,20.38,20.79,1878800.0],["2016-01-20",20.49,21.23,20.06,20.95,1867700.0],["2016-01-21",21.08,21.84,20.85,21.43,2198500.0],["2016-01-22",21.84,22.04,21.41,21.65,1271000.0],["2016-01-25",21.59,21.78,21.22,21.38,1628600.0],["2016-01-26",21.42,22.29,21.4,22.16,990400.0],["2016-01-27",22.13,22.25,21.49,21.74,1551900.0],["2016-01-28",21.93,22.13,21.49,21.91,1837900.0],["2016-01-29",22.07,22.92,22.07,22.88,1518600.0],["2016-02-01",22.78,23.09,22.34,23.01,1385700.0],["2016-02-02",22.84,24.03,22.84,23.7,3405000.0],["2016-02-03",23.64,23.95,23.42,23.82,1960100.0],["2016-02-04",23.36,23.9,23.24,23.74,2749100.0],["2016-02-05",24.95,24.95,22.95,23.4,3268600.0],["2016-02-08",23.14,24.0,23.05,23.89,3073500.0],["2016-02-09",23.71,24.2,23.22,23.59,2391500.0],["2016-02-10",24.2,25.11,23.7,24.34,2982600.0],["2016-02-11",23.75,24.28,23.38,23.9,2762200.0],["2016-02-12",24.12,24.85,23.9,24.81,2411800.0],["2016-02-16",25.22,26.13,24.9,25.99,1746200.0],["2016-02-17",26.23,26.88,26.04,26.67,1747800.0],["2016-02-18",26.55,27.37,26.18,27.13,1863500.0],["2016-02-19",26.68,26.92,25.84,26.82,1662600.0],["2016-02-22",27.15,27.57,26.94,27.03,1853400.0],["2016-02-23",26.96,27.74,26.68,26.78,2573000.0],["2016-02-24",26.57,27.1,25.84,26.86,2304700.0],["2016-02-25",26.87,27.0,26.16,26.5,2462300.0],["2016-02-26",26.75,26.99,26.32,26.68,1677100.0],["2016-02-29",26.71,27.27,26.48,26.49,1932800.0],["2016-03-01",26.7,26.93,26.47,26.92,1490300.0],["2016-03-02",26.93,27.08,26.55,26.99,1365900.0],["2016-03-03",27.08,27.7,26.67,27.43,2589900.0],["2016-03-04",27.39,28.73,27.37,27.66,2823400.0],["2016-03-07",27.32,28.48,27.27,28.16,3774300.0],["2016-03-08",30.74,33.19,30.5,32.69,11468300.0],["2016-03-09",32.84,33.02,32.13,32.79,2912600.0],["2016-03-10",33.05,33.43,32.45,32.66,2819600.0],["2016-03-11",32.88,33.46,32.51,33.11,2872300.0],["2016-03-14",32.88,33.15,32.42,32.63,1980700.0],["2016-03-15",32.54,32.75,31.83,32.05,2572200.0],["2016-03-16",31.84,31.97,31.34,31.82,2050500.0],["2016-03-17",31.7,32.78,31.64,32.73,1988100.0],["2016-03-18",32.89,33.83,32.64,33.61,4727700.0],["2016-03-21",33.65,33.92,33.05,33.37,1701800.0],["2016-03-22",33.18,33.24,32.5,32.83,1383500.0],["2016-03-23",32.61,32.69,31.91,32.12,1252900.0],["2016-03-24",32.12,32.48,31.72,32.43,1180400.0],["2016-03-28",32.45,32.81,32.2,32.28,1066200.0],["2016-03-29",32.31,33.15,32.21,33.1,1324500.0],["2016-03-30",33.19,33.27,32.67,33.04,1124200.0],["2016-03-31",32.99,33.36,32.58,33.09,1314600.0],["2016-04-01",33.97,34.58,33.9,34.29,3238600.0],["2016-04-04",34.5,34.77,33.48,33.56,1873200.0],["2016-04-05",33.32,33.43,31.89,32.11,3636200.0],["2016-04-06",32.26,32.78,31.86,32.33,2856200.0],["2016-04-07",32.17,32.34,30.59,30.62,3671900.0],["2016-04-08",30.59,30.93,29.41,30.44,3406000.0],["2016-04-11",30.65,30.66,29.89,29.93,2966500.0],["2016-04-12",29.82,30.27,28.76,30.04,2369100.0],["2016-04-13",30.09,31.29,29.99,31.1,3070000.0],["2016-04-14",30.87,31.05,30.2,30.41,2331000.0],["2016-04-15",30.41,31.65,30.12,31.43,2738600.0],["2016-04-18",31.01,31.44,30.94,31.05,1377500.0],["2016-04-19",31.06,31.43,30.83,31.18,1210200.0],["2016-04-20",31.21,31.59,30.98,31.25,1944900.0],["2016-04-21",31.16,31.51,30.76,30.98,1502400.0],["2016-04-22",31.0,31.41,30.91,31.29,975600.0],["2016-04-25",31.29,31.32,30.44,30.72,1059600.0],["2016-04-26",30.91,31.54,30.53,31.26,1447700.0],["2016-04-27",31.05,31.51,30.6,31.48,1229500.0],["2016-04-28",31.27,31.51,30.78,31.1,930000.0],["2016-04-29",29.67,31.11,29.67,30.32,1294100.0],["2016-05-02",30.31,30.31,29.77,30.01,2353900.0],["2016-05-03",29.72,29.92,29.07,29.42,2009000.0],["2016-05-04",29.4,29.9,28.87,29.12,2098700.0],["2016-05-05",28.9,29.38,27.6,27.98,2972800.0],["2016-05-06",27.94,28.75,27.34,28.61,2890500.0],["2016-05-09",28.62,29.15,28.45,28.96,1624000.0],["2016-05-10",28.38,28.64,27.56,28.52,2149000.0],["2016-05-11",27.63,27.7,26.7,27.03,3167700.0],["2016-05-12",27.03,27.15,26.34,26.9,1990200.0],["2016-05-13",26.66,26.92,25.84,25.99,2435800.0],["2016-05-16",26.0,26.77,25.86,26.08,2363400.0],["2016-05-17",26.0,26.43,25.1,25.44,3823400.0],["2016-05-18",24.79,25.3,24.29,24.59,6579500.0],["2016-05-19",27.09,28.19,26.92,28.01,9423800.0],["2016-05-20",28.26,28.78,27.98,28.48,4641100.0],["2016-05-23",28.38,29.09,28.24,28.3,2385500.0],["2016-05-24",28.23,28.59,27.98,28.47,1684100.0],["2016-05-25",28.54,28.86,28.12,28.81,1413100.0],["2016-05-26",28.7,29.3,28.59,28.63,1323800.0],["2016-05-27",28.64,28.97,28.52,28.92,1587500.0],["2016-05-31",28.9,29.16,28.37,28.53,1087500.0],["2016-06-01",28.4,29.12,28.21,28.9,1941300.0],["2016-06-02",28.93,29.31,28.74,29.29,1535500.0],["2016-06-03",29.3,29.65,28.94,29.17,1544900.0],["2016-06-06",29.2,29.2,28.34,28.56,1848400.0],["2016-06-07",28.58,28.92,28.28,28.55,2001500.0],["2016-06-08",28.62,28.66,28.2,28.31,1754300.0],["2016-06-09",28.29,28.35,27.45,27.93,2807200.0],["2016-06-10",25.63,26.42,25.61,26.32,6022100.0],["2016-06-13",26.03,26.49,25.68,25.96,2273500.0],["2016-06-14",26.0,26.13,25.54,25.93,1926100.0],["2016-06-15",26.1,26.86,25.7,25.77,2026600.0],["2016-06-16",25.54,25.74,25.19,25.55,1842900.0],["2016-06-17",25.57,26.58,25.33,25.98,3022100.0],["2016-06-20",26.27,26.62,26.11,26.15,1977700.0],["2016-06-21",26.19,26.51,26.06,26.28,1756500.0],["2016-06-22",26.4,27.25,26.11,26.97,3177100.0],["2016-06-23",27.08,27.33,26.81,26.9,1835700.0],["2016-06-24",26.11,26.36,25.81,25.86,3157000.0],["2016-06-27",25.69,25.82,25.04,25.72,2895400.0],["2016-06-28",25.92,26.53,25.92,26.16,2129000.0],["2016-06-29",26.43,27.29,26.37,26.97,1837100.0],["2016-06-30",26.94,27.52,26.81,27.5,1511600.0],["2016-07-01",27.4,28.11,27.37,27.83,1923500.0],["2016-07-05",27.62,27.76,27.24,27.61,1827800.0],["2016-07-06",27.38,28.26,27.31,28.17,3337000.0],["2016-07-07",28.07,28.47,27.87,28.06,1744400.0],["2016-07-08",28.33,29.18,28.26,29.09,1699300.0],["2016-07-11",29.28,29.53,29.2,29.48,1464000.0],["2016-07-12",29.67,30.24,29.54,29.69,1544000.0],["2016-07-13",29.86,30.04,29.25,29.45,1070900.0],["2016-07-14",29.67,29.67,29.02,29.16,1528800.0],["2016-07-15",29.26,29.5,28.97,29.17,1112400.0],["2016-07-18",29.22,29.95,29.15,29.61,2175100.0],["2016-07-19",29.64,29.83,29.05,29.21,900100.0],["2016-07-20",29.3,29.8,29.2,29.7,1188500.0],["2016-07-21",29.6,29.9,29.18,29.32,1097500.0],["2016-07-22",29.22,29.49,28.87,29.16,1443500.0],["2016-07-25",29.29,30.29,29.29,29.97,2365300.0],["2016-07-26",30.01,30.86,30.0,30.46,3022600.0],["2016-07-27",30.56,30.81,29.86,30.11,1962800.0],["2016-07-28",30.08,30.32,29.13,29.79,1899700.0],["2016-07-29",29.66,30.0,29.17,29.9,1700500.0],["2016-08-01",30.0,30.15,29.36,29.58,2042100.0],["2016-08-02",29.6,29.72,28.56,28.7,1598800.0],["2016-08-03",28.35,29.22,27.82,29.14,1565400.0],["2016-08-04",29.12,29.62,29.03,29.16,1488200.0],["2016-08-05",29.44,30.23,29.29,30.15,1792200.0],["2016-08-08",30.22,30.59,29.9,30.12,1745200.0],["2016-08-09",30.01,30.09,29.13,29.33,1630000.0],["2016-08-10",29.47,30.09,29.33,29.83,1942700.0],["2016-08-11",30.64,31.9,29.91,30.5,3999200.0],["2016-08-12",30.5,31.19,30.22,30.65,2035400.0],["2016-08-15",31.31,31.31,30.73,31.24,2354900.0],["2016-08-16",31.24,31.35,30.57,31.24,4662000.0],["2016-08-17",35.37,37.16,35.3,36.05,14062300.0],["2016-08-18",36.69,37.05,35.85,36.77,4056000.0],["2016-08-19",36.8,37.82,36.75,37.81,3673900.0],["2016-08-22",37.05,37.35,36.42,36.85,2854500.0],["2016-08-23",37.03,37.21,36.47,36.83,1234800.0],["2016-08-24",36.71,37.22,36.43,36.74,2119800.0],["2016-08-25",36.9,37.35,36.45,36.78,2929900.0],["2016-08-26",36.79,37.46,36.71,37.22,1955700.0],["2016-08-29",37.16,37.48,37.03,37.17,1667700.0],["2016-08-30",36.53,36.89,36.15,36.23,2315300.0],["2016-08-31",36.3,36.4,35.66,35.85,2562900.0],["2016-09-01",35.79,35.87,35.32,35.78,2321400.0],["2016-09-02",35.81,36.17,35.23,36.1,2355700.0],["2016-09-06",36.28,36.6,35.01,35.19,3035200.0],["2016-09-07",35.85,36.15,35.2,35.85,3992300.0],["2016-09-08",35.64,37.0,35.52,36.35,3391700.0],["2016-09-09",36.01,36.55,35.8,36.08,2452600.0],["2016-09-12",35.71,36.74,35.53,36.67,2500200.0],["2016-09-13",36.3,36.43,35.44,35.82,1706200.0],["2016-09-14",35.87,36.05,35.44,35.88,1184400.0],["2016-09-15",35.74,36.38,35.52,36.36,1480300.0],["2016-09-16",36.33,36.4,35.88,35.89,2430000.0],["2016-09-19",35.94,36.42,35.7,35.88,1989100.0],["2016-09-20",36.03,36.07,35.52,35.62,881600.0],["2016-09-21",35.67,35.85,35.19,35.76,1818300.0],["2016-09-22",36.08,36.38,35.25,35.73,2161400.0],["2016-09-23",35.72,36.12,35.62,35.66,1359100.0],["2016-09-26",35.59,35.66,34.91,35.01,2364500.0],["2016-09-27",34.64,35.6,34.63,35.13,1886500.0],["2016-09-28",35.1,35.27,34.16,34.58,2085200.0],["2016-09-29",34.63,35.07,34.4,34.43,1398700.0],["2016-09-30",34.52,34.92,34.32,34.52,2784600.0],["2016-10-03",34.56,34.95,34.48,34.79,1908400.0],["2016-10-04",34.76,35.43,34.63,35.42,2218100.0],["2016-10-05",35.44,36.21,35.34,36.05,2721300.0],["2016-10-06",36.09,36.11,35.36,35.86,1762800.0],["2016-10-07",36.1,37.22,35.81,36.61,2475000.0],["2016-10-10",36.86,36.95,36.16,36.3,1100300.0],["2016-10-11",36.21,36.38,35.58,35.6,1506100.0],["2016-10-12",35.72,36.15,35.59,35.96,1131900.0],["2016-10-13",35.71,35.78,34.9,35.15,1561700.0],["2016-10-14",35.46,35.8,35.07,35.54,1706100.0],["2016-10-17",35.48,35.48,34.7,34.77,2711300.0],["2016-10-18",35.0,35.0,33.2,33.26,2563300.0],["2016-10-19",33.44,33.72,33.25,33.59,1706900.0],["2016-10-20",33.38,33.68,33.14,33.64,1695600.0],["2016-10-21",33.4,33.75,33.34,33.58,1540200.0],["2016-10-24",33.88,34.1,33.36,33.74,1434600.0],["2016-10-25",33.52,34.13,33.11,34.04,1842100.0],["2016-10-26",33.99,34.59,33.88,34.06,1689200.0],["2016-10-27",34.11,34.25,33.26,33.5,1670400.0],["2016-10-28",33.38,34.09,33.38,33.91,1485200.0],["2016-10-31",33.79,33.97,33.11,33.45,1487800.0],["2016-11-01",33.45,34.09,33.25,33.5,1881800.0],["2016-11-02",33.72,33.95,32.84,32.86,2939800.0],["2016-11-03",33.02,33.1,32.49,32.59,2682500.0],["2016-11-04",32.6,32.92,32.04,32.17,2167500.0],["2016-11-07",32.63,32.97,32.4,32.6,1892900.0],["2016-11-08",32.51,33.1,32.04,32.96,1702800.0],["2016-11-09",32.63,34.59,32.27,34.44,2109400.0],["2016-11-10",35.35,37.41,34.92,36.37,4477800.0],["2016-11-11",36.14,38.03,35.78,37.87,2779500.0],["2016-11-14",37.97,40.8,37.95,39.25,7295200.0],["2016-11-15",39.25,39.53,38.47,39.37,3449800.0],["2016-11-16",39.34,39.71,38.79,39.12,2237400.0],["2016-11-17",38.34,39.08,38.07,38.83,3436300.0],["2016-11-18",38.24,38.27,37.12,37.51,3338000.0],["2016-11-21",37.76,38.32,37.1,37.17,1941600.0],["2016-11-22",37.73,39.29,37.2,39.01,6118000.0],["2016-11-23",35.0,36.49,33.52,34.31,16755300.0],["2016-11-25",34.31,34.52,33.39,33.56,3252700.0],["2016-11-28",33.43,33.52,32.35,32.41,5307800.0],["2016-11-29",32.5,32.81,31.94,32.42,3456900.0],["2016-11-30",32.54,32.58,31.44,31.6,3114400.0],["2016-12-01",31.35,32.52,31.3,31.66,2596300.0],["2016-12-02",31.55,32.17,31.03,31.67,2601300.0],["2016-12-05",31.7,33.26,31.7,33.19,5614600.0],["2016-12-06",32.96,33.76,32.34,33.64,4111200.0],["2016-12-07",33.62,34.46,33.38,34.39,2759700.0],["2016-12-08",34.3,35.55,34.3,35.34,3077400.0],["2016-12-09",35.42,35.49,33.78,34.19,3430000.0],["2016-12-12",34.2,34.23,33.12,33.28,2501400.0],["2016-12-13",33.25,33.25,32.23,32.34,3628100.0],["2016-12-14",32.3,32.72,32.12,32.26,2035100.0],["2016-12-15",32.27,32.44,31.21,31.22,2639400.0],["2016-12-16",31.39,31.45,30.33,30.56,3951500.0],["2016-12-19",30.56,30.71,29.97,30.05,2033000.0],["2016-12-20",30.19,30.48,30.06,30.4,1223100.0],["2016-12-21",30.74,30.74,29.88,29.92,1034300.0],["2016-12-22",29.85,30.06,28.47,28.58,1438100.0],["2016-12-23",28.63,29.03,28.27,28.42,1313900.0],["2016-12-27",28.56,29.08,28.44,28.64,856800.0],["2016-12-28",28.46,28.92,28.46,28.73,1414700.0],["2016-12-29",28.92,29.15,28.49,28.78,1077300.0],["2016-12-30",28.76,29.22,28.3,28.48,959000.0],["2017-01-03",28.82,28.99,28.23,28.58,3185400.0],["2017-01-04",28.83,29.54,28.62,29.09,2804300.0],["2017-01-05",28.34,28.39,27.28,27.56,3988600.0],["2017-01-06",27.52,28.47,27.4,27.42,4615600.0],["2017-01-09",26.03,27.27,25.85,26.9,4681600.0],["2017-01-10",26.84,27.87,26.54,27.59,4204200.0],["2017-01-11",27.7,27.7,26.78,27.41,2952000.0],["2017-01-12",27.34,27.41,26.89,27.02,1832900.0],["2017-01-13",26.97,27.35,26.97,27.05,1210700.0],["2017-01-17",26.83,27.84,26.79,26.95,1867500.0],["2017-01-18",26.95,27.1,26.49,26.98,2245400.0],["2017-01-19",27.08,27.08,26.01,26.19,2260800.0],["2017-01-20",26.23,26.52,26.08,26.26,1907800.0],["2017-01-23",26.25,26.48,25.76,26.08,1795700.0],["2017-01-24",26.18,26.71,26.01,26.64,1583800.0],["2017-01-25",26.91,27.12,26.53,27.02,1701300.0],["2017-01-26",27.13,27.13,26.38,26.41,1875400.0],["2017-01-27",26.42,26.48,25.87,25.93,1759200.0],["2017-01-30",25.96,26.98,25.6,26.05,1631900.0],["2017-01-31",25.78,26.62,25.64,26.54,1755200.0],["2017-02-01",26.67,26.81,26.18,26.23,2198000.0],["2017-02-02",25.45,26.68,25.45,26.23,2333900.0],["2017-02-03",26.26,26.7,25.96,26.32,1241200.0],["2017-02-06",26.28,26.63,26.0,26.19,1186400.0],["2017-02-07",26.34,26.41,25.67,25.99,1106500.0],["2017-02-08",25.73,26.83,25.43,26.66,2228100.0],["2017-02-09",26.57,27.21,26.57,26.87,1852100.0],["2017-02-10",26.95,27.59,26.76,27.44,2185300.0],["2017-02-13",27.55,27.59,27.06,27.09,1420000.0],["2017-02-14",26.95,27.7,26.78,27.61,2243400.0],["2017-02-15",27.56,27.71,27.15,27.32,2215300.0],["2017-02-16",27.29,27.58,26.81,26.92,2447700.0],["2017-02-17",26.82,27.61,26.61,27.48,1386800.0],["2017-02-21",27.71,27.86,27.47,27.65,1388300.0],["2017-02-22",27.68,27.86,27.27,27.73,1874500.0],["2017-02-23",27.46,27.65,26.25,26.3,4129700.0],["2017-02-24",26.25,27.47,26.25,26.88,3139100.0],["2017-02-27",26.22,26.89,26.0,26.79,3328400.0],["2017-02-28",26.56,26.7,25.78,26.03,3290200.0],["2017-03-01",26.12,26.32,25.01,25.48,4007100.0],["2017-03-02",25.55,27.07,25.52,26.93,3634300.0],["2017-03-03",26.85,26.97,25.86,26.06,2754800.0],["2017-03-06",25.85,26.23,25.47,25.68,3498700.0],["2017-03-07",25.59,25.97,25.37,25.41,4707600.0],["2017-03-08",23.39,24.85,22.87,24.75,14811400.0],["2017-03-09",24.79,25.07,24.55,24.72,4481000.0],["2017-03-10",24.79,25.26,24.6,25.17,2715500.0],["2017-03-13",25.07,25.2,24.15,24.21,4574400.0],["2017-03-14",23.96,24.3,23.63,23.86,3755100.0],["2017-03-15",23.97,24.16,23.44,24.09,3466900.0],["2017-03-16",24.07,24.26,23.71,23.97,2798800.0],["2017-03-17",24.12,24.17,23.38,23.61,20374400.0],["2017-03-20",23.75,23.77,22.96,23.18,3807200.0],["2017-03-21",23.26,23.26,22.16,22.58,3996200.0],["2017-03-22",22.82,22.85,22.06,22.71,3239800.0],["2017-03-23",22.8,23.21,22.7,23.0,2592600.0],["2017-03-24",22.97,22.97,22.64,22.94,2438100.0],["2017-03-27",22.68,23.45,22.53,23.21,2979100.0],["2017-03-28",23.21,23.39,22.68,23.35,2732700.0],["2017-03-29",23.41,24.53,23.22,24.41,3514100.0],["2017-03-30",24.15,24.65,24.11,24.46,4426900.0],["2017-03-31",24.4,24.56,23.53,23.76,5421900.0],["2017-04-03",23.77,23.93,22.87,23.2,5163000.0],["2017-04-04",22.04,22.78,21.96,22.49,8262100.0],["2017-04-05",22.62,22.98,21.83,22.01,4309900.0],["2017-04-06",22.24,22.84,22.16,22.31,2357800.0],["2017-04-07",22.22,22.5,22.14,22.33,1906300.0],["2017-04-10",22.44,22.92,22.23,22.39,2632300.0],["2017-04-11",22.41,22.83,22.25,22.82,2433000.0],["2017-04-12",22.79,23.03,22.6,22.85,2281100.0],["2017-04-13",22.86,22.99,22.38,22.42,2453200.0],["2017-04-17",22.48,22.89,22.4,22.72,2667400.0],["2017-04-18",22.66,22.88,22.42,22.79,1735400.0],["2017-04-19",22.85,23.45,22.85,23.13,1620500.0],["2017-04-20",23.29,23.78,23.28,23.49,2530300.0],["2017-04-21",23.56,23.57,22.99,23.24,1908100.0],["2017-04-24",23.61,23.62,23.02,23.44,2197400.0],["2017-04-25",23.55,23.6,23.03,23.31,1383300.0],["2017-04-26",23.38,23.87,23.28,23.7,2025400.0],["2017-04-27",23.72,23.93,23.09,23.15,1755800.0],["2017-04-28",23.23,23.26,22.75,22.88,1770500.0],["2017-05-01",22.97,22.98,22.58,22.82,2171600.0],["2017-05-02",22.9,23.39,22.73,23.28,2016500.0],["2017-05-03",23.22,23.62,23.15,23.45,1575000.0],["2017-05-04",23.43,23.5,22.74,23.04,1395400.0],["2017-05-05",23.1,23.69,23.03,23.59,1727500.0],["2017-05-08",23.5,23.77,23.27,23.27,1147200.0],["2017-05-09",22.94,23.34,22.64,23.24,1853200.0],["2017-05-10",23.21,23.99,23.21,23.69,2882100.0],["2017-05-11",23.38,23.43,22.29,23.01,3975200.0],["2017-05-12",22.96,22.96,21.56,21.61,3583300.0],["2017-05-15",21.6,21.9,20.84,20.95,5930900.0],["2017-05-16",20.63,20.99,20.24,20.46,8197200.0],["2017-05-17",19.9,20.49,19.58,19.6,9982100.0],["2017-05-18",19.64,19.97,19.21,19.4,4693700.0],["2017-05-19",19.42,19.52,18.76,19.45,4086400.0],["2017-05-22",19.43,19.55,19.0,19.14,3085300.0],["2017-05-23",19.22,19.22,18.75,18.81,2816400.0],["2017-05-24",18.78,19.16,18.55,18.8,3232100.0],["2017-05-25",19.03,19.16,18.71,18.82,3145500.0],["2017-05-26",18.8,19.15,18.69,19.07,2101900.0],["2017-05-30",19.03,19.24,18.92,19.01,1959500.0],["2017-05-31",19.08,19.09,18.57,18.87,2201300.0],["2017-06-01",18.98,19.77,18.72,19.59,3164300.0],["2017-06-02",19.45,19.58,18.85,18.93,3275600.0],["2017-06-05",18.97,18.97,18.44,18.6,3633600.0],["2017-06-06",18.55,18.57,18.05,18.19,2483700.0],["2017-06-07",18.31,18.51,17.82,18.23,4339700.0],["2017-06-08",16.55,16.98,16.19,16.35,13494500.0],["2017-06-09",16.34,17.98,16.34,17.62,9581000.0],["2017-06-12",17.53,18.5,17.47,18.17,7266700.0],["2017-06-13",18.22,18.31,17.62,17.96,3604700.0],["2017-06-14",17.89,18.36,17.55,18.24,4817700.0],["2017-06-15",18.1,18.38,17.95,18.18,4068800.0],["2017-06-16",18.26,18.3,17.73,18.09,4449200.0],["2017-06-19",18.17,18.23,17.61,18.14,2578400.0],["2017-06-20",18.1,18.14,17.46,17.6,2956300.0],["2017-06-21",17.57,17.75,17.23,17.27,2911700.0],["2017-06-22",17.28,17.7,17.13,17.47,2382100.0],["2017-06-23",17.41,17.8,17.16,17.76,4060800.0],["2017-06-26",17.83,18.21,17.67,18.06,2214200.0],["2017-06-27",18.03,18.44,18.0,18.18,2566500.0],["2017-06-28",18.31,18.5,18.13,18.19,1781700.0],["2017-06-29",18.21,18.67,18.18,18.44,1817100.0],["2017-06-30",18.53,18.8,18.24,18.54,1862100.0],["2017-07-03",18.67,19.28,18.58,19.08,1237900.0],["2017-07-05",19.11,19.27,18.7,19.13,3110200.0],["2017-07-06",18.68,18.74,17.91,17.99,3491600.0],["2017-07-07",17.94,18.54,17.78,18.41,4320100.0],["2017-07-10",18.37,18.41,17.68,17.75,6525200.0],["2017-07-11",17.76,17.86,17.39,17.56,2678400.0],["2017-07-12",17.71,17.96,17.48,17.62,2083800.0],["2017-07-13",17.7,18.71,17.7,18.49,3107100.0],["2017-07-14",18.59,18.75,18.32,18.33,1645300.0],["2017-07-17",18.33,18.85,18.33,18.47,2305900.0],["2017-07-18",18.47,18.47,17.7,17.84,1909800.0],["2017-07-19",17.9,18.21,17.78,18.15,1469300.0],["2017-07-20",18.19,18.35,18.03,18.13,1168400.0],["2017-07-21",18.05,18.1,17.67,17.95,2742800.0],["2017-07-24",17.87,17.89,17.41,17.47,2729900.0],["2017-07-25",17.47,18.83,17.46,18.42,3859300.0],["2017-07-26",18.47,18.81,18.14,18.64,2671200.0],["2017-07-27",18.69,19.43,18.46,19.29,3090400.0],["2017-07-28",19.22,19.58,19.04,19.38,3939200.0],["2017-07-31",19.44,19.66,19.07,19.59,2332400.0],["2017-08-01",19.71,19.71,19.13,19.58,2345600.0],["2017-08-02",19.58,19.72,18.88,19.08,1850700.0],["2017-08-03",19.0,19.31,18.67,18.76,1988100.0],["2017-08-04",18.87,19.46,18.77,19.28,2154700.0],["2017-08-07",19.13,19.27,18.69,18.71,3155900.0],["2017-08-08",19.01,19.26,18.83,18.92,4684400.0],["2017-08-09",18.61,18.61,18.16,18.3,3927700.0],["2017-08-10",18.11,18.24,17.16,17.19,5559900.0],["2017-08-11",17.18,18.27,17.1,17.76,4907500.0],["2017-08-14",17.64,18.14,17.47,17.73,3325700.0],["2017-08-15",17.45,17.45,16.68,16.82,12470900.0],["2017-08-16",20.84,21.31,19.56,19.76,32652700.0],["2017-08-17",19.68,19.8,18.87,18.94,12739200.0],["2017-08-18",18.97,19.4,18.9,19.27,6430100.0],["2017-08-21",19.26,19.3,18.72,18.89,5343800.0],["2017-08-22",18.9,19.54,18.9,19.46,2514200.0],["2017-08-23",19.53,19.96,19.38,19.55,2711500.0],["2017-08-24",20.08,20.49,19.86,20.0,5386700.0],["2017-08-25",20.43,21.71,20.37,21.62,7311600.0],["2017-08-28",21.55,21.55,20.9,21.19,3659800.0],["2017-08-29",20.87,20.94,20.46,20.77,2873100.0],["2017-08-30",20.73,20.88,20.23,20.29,2727000.0],["2017-08-31",20.33,20.59,20.18,20.44,3681600.0],["2017-09-01",20.47,21.18,20.46,21.1,2478800.0],["2017-09-05",21.09,21.87,21.07,21.87,5554500.0],["2017-09-06",22.04,22.28,21.66,22.01,3954700.0],["2017-09-07",22.34,22.37,21.57,21.98,3509100.0],["2017-09-08",21.85,21.96,21.32,21.62,3522300.0],["2017-09-11",21.7,21.87,21.57,21.79,2049000.0],["2017-09-12",21.9,22.7,21.85,22.46,3280200.0],["2017-09-13",22.51,23.65,22.5,23.54,5814100.0],["2017-09-14",23.32,23.32,22.68,22.77,2716400.0],["2017-09-15",22.94,23.04,22.55,22.76,3432000.0],["2017-09-18",22.82,23.11,22.52,22.68,1919600.0],["2017-09-19",22.76,23.12,22.61,23.09,2322500.0],["2017-09-20",23.06,23.5,22.65,23.37,1934800.0],["2017-09-21",23.51,23.55,22.69,22.74,2258100.0],["2017-09-22",22.82,22.96,22.54,22.87,2165900.0],["2017-09-25",23.04,23.74,22.71,23.43,3033900.0],["2017-09-26",23.48,23.97,23.46,23.94,2386100.0],["2017-09-27",24.03,24.64,23.81,24.43,2404400.0],["2017-09-28",24.31,24.66,23.83,23.93,2391400.0],["2017-09-29",23.99,24.02,23.74,23.9,1325500.0],["2017-10-02",23.83,24.13,23.27,23.99,2430200.0],["2017-10-03",22.99,23.44,22.65,23.11,3572100.0],["2017-10-04",23.16,23.49,22.82,23.03,2225300.0],["2017-10-05",23.0,23.69,22.91,23.59,1793900.0],["2017-10-06",23.47,23.91,23.08,23.13,2140400.0],["2017-10-09",23.13,23.33,22.85,22.95,1175800.0],["2017-10-10",22.98,23.46,22.95,23.19,1126200.0],["2017-10-11",23.25,23.38,22.88,23.0,1007500.0],["2017-10-12",22.55,22.74,21.76,22.19,3878100.0],["2017-10-13",22.34,22.93,22.15,22.54,3495300.0],["2017-10-16",22.72,23.33,22.65,22.94,2864700.0],["2017-10-17",22.95,23.36,22.87,23.33,2930200.0],["2017-10-18",23.41,23.9,23.35,23.77,2250900.0],["2017-10-19",23.63,24.04,23.54,23.72,2452500.0],["2017-10-20",23.94,24.66,23.82,24.63,2374500.0],["2017-10-23",24.58,25.15,24.55,24.7,2751700.0],["2017-10-24",24.78,25.13,24.5,24.83,2262000.0],["2017-10-25",24.83,25.06,24.28,24.89,2267200.0],["2017-10-26",24.84,25.15,24.6,25.02,1396400.0],["2017-10-27",24.88,25.15,24.12,25.14,2648200.0],["2017-10-30",25.13,25.13,24.26,24.55,1849200.0],["2017-10-31",24.62,24.99,24.45,24.52,1692200.0],["2017-11-01",24.45,24.98,24.33,24.94,2032200.0],["2017-11-02",25.18,25.32,24.75,24.85,2269300.0],["2017-11-03",24.88,25.02,24.53,24.72,1657900.0],["2017-11-06",24.77,25.22,24.74,24.98,2170100.0],["2017-11-07",24.89,24.99,24.14,24.32,1858000.0],["2017-11-08",24.2,24.44,23.83,24.19,1592300.0],["2017-11-09",23.91,25.2,23.91,24.97,2456500.0],["2017-11-10",24.98,25.75,24.93,25.4,2252800.0],["2017-11-13",25.33,25.44,24.63,24.95,1863000.0],["2017-11-14",24.79,25.3,24.58,25.1,2242000.0],["2017-11-15",25.31,26.06,25.01,25.68,2707700.0],["2017-11-16",25.91,26.78,25.45,26.45,3483400.0],["2017-11-17",27.55,28.05,26.82,27.9,9652300.0],["2017-11-20",28.12,28.35,27.44,28.27,10888700.0],["2017-11-21",28.84,30.05,28.45,29.32,11475000.0],["2017-11-22",29.38,30.06,28.69,29.8,3986800.0],["2017-11-24",29.95,30.51,29.82,30.16,1979500.0],["2017-11-27",30.43,31.19,30.05,30.6,3375500.0],["2017-11-28",30.55,31.65,30.33,31.57,2510100.0],["2017-11-29",31.6,32.73,31.58,32.09,4231000.0],["2017-11-30",32.1,33.21,31.01,31.12,4807400.0],["2017-12-01",31.19,31.83,30.84,31.32,4579300.0],["2017-12-04",31.57,32.9,31.57,32.13,4303300.0],["2017-12-05",32.23,32.53,31.68,32.31,2574700.0],["2017-12-06",32.68,33.1,32.2,32.64,3428600.0],["2017-12-07",32.65,33.2,32.28,32.53,2694100.0],["2017-12-08",32.68,33.16,32.47,33.09,2025200.0],["2017-12-11",33.12,33.33,32.14,32.27,3709000.0],["2017-12-12",32.78,34.0,32.28,32.38,5498600.0],["2017-12-13",32.44,32.99,32.38,32.7,2362300.0],["2017-12-14",32.8,33.1,32.02,32.31,2715400.0],["2017-12-15",32.47,33.2,32.11,32.78,4129000.0],["2017-12-18",33.12,34.68,33.12,34.5,2986900.0],["2017-12-19",34.5,34.87,33.5,34.58,2740600.0],["2017-12-20",34.58,34.98,34.14,34.91,1761200.0],["2017-12-21",35.07,35.3,34.65,35.0,2742600.0],["2017-12-22",34.93,34.93,34.36,34.72,2475800.0],["2017-12-26",34.72,35.86,34.7,35.63,2817200.0],["2017-12-27",35.61,35.72,35.18,35.3,872500.0],["2017-12-28",35.3,35.37,34.88,35.26,978900.0],["2017-12-29",35.26,35.58,35.04,35.06,1150400.0],["2018-01-02",35.06,35.99,35.01,35.84,2572500.0],["2018-01-03",36.07,36.1,35.03,35.63,2656700.0],["2018-01-04",35.63,35.88,33.65,34.35,4569900.0],["2018-01-05",34.32,34.52,33.8,34.26,3249300.0],["2018-01-08",34.51,34.85,33.64,33.74,2726300.0],["2018-01-09",32.01,32.68,31.6,32.37,5915900.0],["2018-01-10",32.2,33.1,32.15,32.94,2726400.0],["2018-01-11",33.01,34.34,32.94,34.24,2665700.0],["2018-01-12",34.44,35.23,34.0,34.64,2150000.0],["2018-01-16",34.66,34.84,33.19,33.31,2399100.0],["2018-01-17",33.22,34.17,33.14,33.77,1531200.0],["2018-01-18",33.74,34.15,33.53,33.84,1224600.0],["2018-01-19",33.78,34.94,33.71,34.82,2583200.0],["2018-01-22",34.96,35.16,34.66,35.1,1604800.0],["2018-01-23",35.18,35.35,34.53,35.31,1460800.0],["2018-01-24",35.43,35.68,34.24,34.57,1755200.0],["2018-01-25",34.72,35.64,33.86,34.09,1683900.0],["2018-01-26",34.22,35.26,33.66,34.99,2121200.0],["2018-01-29",34.83,35.71,34.83,35.28,1882500.0],["2018-01-30",35.06,35.26,34.14,34.42,3429500.0],["2018-01-31",34.51,34.7,33.5,34.11,2370800.0],["2018-02-01",33.89,34.29,33.29,33.68,1903500.0],["2018-02-02",33.51,33.6,32.33,32.62,2334800.0],["2018-02-05",32.51,33.42,32.02,32.09,2704900.0],["2018-02-06",31.6,33.5,31.2,33.08,4244000.0],["2018-02-07",32.89,34.13,32.63,33.94,2073600.0],["2018-02-08",34.18,34.53,32.35,32.36,2368100.0],["2018-02-09",32.97,35.66,32.93,34.23,5069300.0],["2018-02-12",34.51,34.8,32.9,33.7,2460700.0],["2018-02-13",33.64,34.34,33.43,34.14,1471800.0],["2018-02-14",33.91,36.01,33.81,35.9,2791100.0],["2018-02-15",36.0,36.39,34.84,36.07,1726400.0],["2018-02-16",35.85,36.49,35.25,35.38,1331700.0],["2018-02-20",35.16,36.03,34.7,35.23,1938000.0],["2018-02-21",35.2,36.22,35.2,35.54,1524300.0],["2018-02-22",35.83,36.08,35.27,35.38,1071000.0],["2018-02-23",35.6,37.09,35.6,37.05,2303200.0],["2018-02-26",37.15,37.51,36.59,37.11,1569500.0],["2018-02-27",36.93,38.06,35.29,35.97,2550200.0],["2018-02-28",36.29,36.66,35.2,35.29,2406300.0],["2018-03-01",35.17,35.72,34.33,35.16,1788100.0],["2018-03-02",34.59,36.69,34.47,36.48,1994100.0],["2018-03-05",36.35,36.9,35.74,36.23,6718400.0],["2018-03-06",36.62,37.18,35.96,36.98,5279600.0],["2018-03-07",37.73,38.28,36.28,37.07,6331800.0],["2018-03-08",37.13,37.2,34.94,35.13,3465600.0],["2018-03-09",35.11,35.91,35.01,35.88,2237300.0],["2018-03-12",35.88,36.25,34.86,35.06,2082800.0],["2018-03-13",35.88,35.88,34.86,35.46,2020000.0],["2018-03-14",35.67,35.83,34.78,35.3,1520400.0],["2018-03-15",35.27,35.77,35.09,35.38,1593700.0],["2018-03-16",35.54,36.38,35.15,35.93,1894900.0],["2018-03-19",35.7,36.24,35.3,35.75,1332500.0],["2018-03-20",35.7,36.65,35.45,36.38,1117400.0],["2018-03-21",36.39,36.84,36.28,36.53,709000.0],["2018-03-22",36.19,36.7,35.69,36.01,1259100.0],["2018-03-23",36.13,37.17,35.78,36.22,1697600.0],["2018-03-26",36.69,37.83,36.3,37.79,2121600.0],["2018-03-27",37.95,37.99,36.04,36.14,2004500.0],["2018-03-28",36.26,37.48,35.63,36.38,1837900.0],["2018-03-29",36.65,37.23,36.0,36.96,1938700.0],["2018-04-02",36.94,37.21,36.07,36.91,2475000.0],["2018-04-03",37.43,38.07,36.71,36.92,3597100.0],["2018-04-04",36.55,37.28,36.31,37.06,4173300.0],["2018-04-05",37.49,38.7,37.2,38.55,4799400.0],["2018-04-06",38.04,38.64,37.86,38.54,5754900.0],["2018-04-09",39.0,39.15,37.81,37.88,1686100.0],["2018-04-10",38.26,38.81,38.12,38.58,1952800.0],["2018-04-11",38.31,38.67,37.95,38.23,2200700.0],["2018-04-12",38.32,39.32,37.96,38.98,3380100.0],["2018-04-13",39.06,39.34,38.48,38.94,2733200.0],["2018-04-16",39.46,39.79,38.85,39.61,2051100.0],["2018-04-17",39.73,39.96,39.34,39.36,1948500.0],["2018-04-18",39.63,40.23,39.23,39.68,1861200.0],["2018-04-19",39.64,39.98,38.94,39.44,1551800.0],["2018-04-20",39.35,39.83,38.12,38.35,1936300.0],["2018-04-23",38.58,39.13,38.39,38.83,1323200.0],["2018-04-24",39.21,39.67,38.53,38.64,2875800.0],["2018-04-25",38.53,39.8,38.2,39.56,1921900.0],["2018-04-26",39.59,40.25,39.21,39.98,1152400.0],["2018-04-27",40.18,40.87,39.86,40.8,2159600.0],["2018-04-30",40.76,40.94,40.13,40.27,1682700.0],["2018-05-01",40.03,40.26,39.16,39.63,1933800.0],["2018-05-02",39.43,39.92,39.05,39.81,1286600.0],["2018-05-03",39.81,39.92,39.2,39.54,1224200.0],["2018-05-04",39.36,39.48,38.61,38.71,2175000.0],["2018-05-07",38.99,39.07,37.81,38.48,1501000.0],["2018-05-08",38.49,39.05,38.36,39.01,1287000.0],["2018-05-09",39.14,39.9,38.9,39.79,1390400.0],["2018-05-10",39.66,39.73,38.48,39.08,1784400.0],["2018-05-11",39.17,40.02,38.84,39.88,1341500.0],["2018-05-14",39.87,40.89,39.72,40.64,2509700.0],["2018-05-15",40.52,41.03,40.15,40.8,1606100.0],["2018-05-16",41.41,42.84,41.0,42.32,3399100.0],["2018-05-17",42.07,43.18,41.99,42.76,3081700.0],["2018-05-18",42.65,43.04,42.2,42.27,2448100.0],["2018-05-21",42.46,42.72,41.92,42.29,2399100.0],["2018-05-22",42.35,42.62,41.11,41.21,4025200.0],["2018-05-23",41.75,43.58,40.31,40.8,9243300.0],["2018-05-24",40.76,42.39,40.55,42.19,3428200.0],["2018-05-25",42.21,42.39,41.81,42.19,1979300.0],["2018-05-29",42.02,42.54,41.52,41.7,2852700.0],["2018-05-30",41.77,41.91,41.38,41.69,2182900.0],["2018-05-31",41.67,42.07,41.42,41.54,2408900.0],["2018-06-01",41.82,42.96,41.55,42.8,2055500.0],["2018-06-04",42.84,44.23,42.81,44.21,1928400.0],["2018-06-05",44.25,46.51,44.05,46.42,3529100.0],["2018-06-06",46.52,46.91,45.75,46.81,2311700.0],["2018-06-07",46.8,47.22,46.36,46.4,2742500.0],["2018-06-08",46.27,46.46,45.91,46.42,2026300.0],["2018-06-11",46.63,47.38,46.37,47.02,2546200.0],["2018-06-12",48.0,48.1,46.61,47.9,3060800.0],["2018-06-13",48.06,48.24,46.74,46.89,1810600.0],["2018-06-14",46.92,47.0,45.44,45.99,1967900.0],["2018-06-15",45.84,46.36,45.56,45.75,2652200.0],["2018-06-18",45.5,45.95,45.26,45.52,2432100.0],["2018-06-19",45.06,45.52,44.6,45.34,1829100.0],["2018-06-20",45.55,46.44,44.95,46.32,2721400.0],["2018-06-21",46.44,46.92,46.29,46.65,1314300.0],["2018-06-22",46.8,46.86,45.24,46.05,4864200.0],["2018-06-25",45.75,46.46,44.9,45.22,2942700.0],["2018-06-26",45.33,46.44,45.25,46.27,1944700.0],["2018-06-27",46.46,47.07,45.5,45.55,1321200.0],["2018-06-28",45.46,46.24,45.41,46.01,1276600.0],["2018-06-29",46.37,46.64,44.49,44.55,2108800.0],["2018-07-02",44.39,45.14,43.89,45.1,3155300.0],["2018-07-03",45.47,46.49,45.09,46.4,1055900.0],["2018-07-05",46.58,46.58,45.52,45.76,1273300.0],["2018-07-06",45.56,46.5,45.16,46.26,775900.0],["2018-07-09",46.48,46.75,45.29,45.8,1453000.0],["2018-07-10",45.21,46.05,45.01,45.82,1625400.0],["2018-07-11",45.29,45.65,44.62,45.4,718700.0],["2018-07-12",45.43,45.43,43.38,44.29,2082400.0],["2018-07-13",44.22,45.45,44.22,44.56,1530700.0],["2018-07-16",44.51,45.0,43.99,44.48,1294000.0],["2018-07-17",44.49,46.04,43.81,45.92,1550700.0],["2018-07-18",46.09,46.54,45.69,46.44,1187000.0],["2018-07-19",46.31,47.15,46.18,46.98,983600.0],["2018-07-20",46.99,47.35,45.97,45.99,939800.0],["2018-07-23",46.09,46.97,46.05,46.46,939600.0],["2018-07-24",46.95,47.33,45.12,45.17,1521100.0],["2018-07-25",45.08,46.22,45.08,45.84,1000700.0],["2018-07-26",45.79,46.94,45.34,45.92,913000.0],["2018-07-27",45.92,46.03,43.62,43.73,1300300.0],["2018-07-30",43.72,44.78,43.64,43.95,1537300.0],["2018-07-31",44.16,44.96,43.97,44.4,1328200.0],["2018-08-01",44.42,44.73,43.44,43.69,1441700.0],["2018-08-02",43.52,44.93,43.52,44.77,1950800.0],["2018-08-03",44.77,45.98,44.62,44.71,1584600.0],["2018-08-06",44.68,46.07,44.56,46.0,1404400.0],["2018-08-07",46.29,46.6,45.75,46.49,1470800.0],["2018-08-08",46.51,47.0,45.92,46.71,1168200.0],["2018-08-09",46.78,47.67,46.51,47.54,1016200.0],["2018-08-10",47.61,48.94,47.09,48.28,1713900.0],["2018-08-13",48.72,49.0,47.02,47.4,2022300.0],["2018-08-14",46.46,48.83,46.42,48.74,2650200.0],["2018-08-15",48.22,48.22,44.96,45.33,2035300.0],["2018-08-16",45.64,46.17,44.8,45.57,1595100.0],["2018-08-17",45.66,46.71,45.52,46.62,1637900.0],["2018-08-20",46.93,47.7,46.37,47.51,2778300.0],["2018-08-21",48.15,48.4,47.05,47.74,5028800.0],["2018-08-22",50.39,52.5,44.91,45.48,15350400.0],["2018-08-23",45.62,47.33,45.51,47.17,5077400.0],["2018-08-24",46.75,47.03,45.28,45.6,3289900.0],["2018-08-27",45.68,45.85,44.78,44.97,2277000.0],["2018-08-28",45.08,45.69,44.15,45.41,3803900.0],["2018-08-29",45.39,45.45,44.05,45.38,3030700.0],["2018-08-30",44.69,45.83,44.35,45.35,1793800.0],["2018-08-31",45.4,46.57,45.08,46.48,2318100.0],["2018-09-04",46.45,48.48,46.45,48.26,3021700.0],["2018-09-05",48.32,48.74,47.12,47.74,2399700.0],["2018-09-06",48.05,48.08,43.12,43.54,4232500.0],["2018-09-07",43.52,44.68,43.38,43.46,2341400.0],["2018-09-10",43.71,44.27,43.29,43.96,1863900.0],["2018-09-11",43.98,45.24,43.96,44.73,2686000.0],["2018-09-12",44.16,44.99,43.65,44.25,2082200.0],["2018-09-13",44.42,44.64,44.14,44.25,1502200.0],["2018-09-14",44.19,44.42,42.21,42.53,2699200.0],["2018-09-17",42.5,42.5,41.06,41.11,2183300.0],["2018-09-18",41.1,41.96,41.1,41.58,1683500.0],["2018-09-19",41.66,42.2,41.36,41.89,1571400.0],["2018-09-20",41.76,42.5,41.19,42.05,1821800.0],["2018-09-21",42.22,42.22,40.55,40.72,3167000.0],["2018-09-24",40.5,41.18,39.98,40.37,2591600.0],["2018-09-25",40.69,41.15,39.84,40.08,2093500.0],["2018-09-26",40.22,42.14,40.11,41.62,3767600.0],["2018-09-27",41.59,41.79,41.04,41.58,1795200.0],["2018-09-28",41.51,42.28,40.75,40.9,1627900.0],["2018-10-01",40.99,41.05,39.89,40.04,2625000.0],["2018-10-02",40.62,41.24,39.31,39.97,3723400.0],["2018-10-03",40.13,40.79,39.42,40.61,2698600.0],["2018-10-04",40.52,40.56,39.14,39.74,1876500.0],["2018-10-05",39.77,40.46,39.57,40.1,1781200.0],["2018-10-08",39.81,40.0,38.79,39.56,1499400.0],["2018-10-09",39.55,40.68,39.53,39.88,1782900.0],["2018-10-10",39.75,40.17,38.88,38.95,1863100.0],["2018-10-11",38.26,39.51,37.75,38.07,2651200.0],["2018-10-12",38.91,39.5,38.11,38.59,1916600.0],["2018-10-15",38.46,39.05,37.7,38.22,2237300.0],["2018-10-16",38.4,38.5,37.39,37.83,2495800.0],["2018-10-17",37.83,38.0,37.03,37.88,1905800.0],["2018-10-18",37.71,38.0,36.66,36.87,2291500.0],["2018-10-19",37.09,37.1,35.79,36.14,4002200.0],["2018-10-22",36.47,37.74,36.24,37.45,1690700.0],["2018-10-23",37.09,37.7,35.91,37.49,1761200.0],["2018-10-24",37.43,38.27,37.1,37.5,2685100.0],["2018-10-25",37.65,38.45,37.28,37.77,1852700.0],["2018-10-26",37.39,38.69,36.72,38.6,2957500.0],["2018-10-29",39.04,39.97,38.5,38.95,2856600.0],["2018-10-30",38.88,40.53,38.61,40.3,2229100.0],["2018-10-31",40.57,41.01,39.08,39.46,2935800.0],["2018-11-01",39.4,40.26,38.52,40.07,2494900.0],["2018-11-02",40.44,40.97,39.32,39.93,1724900.0],["2018-11-05",39.9,40.51,39.4,40.29,1826300.0],["2018-11-06",40.18,40.58,39.65,40.35,1345900.0],["2018-11-07",40.36,40.87,38.88,40.68,1677600.0],["2018-11-08",40.85,41.77,40.49,41.36,2141800.0],["2018-11-09",41.06,41.52,40.16,40.44,2111300.0],["2018-11-12",40.38,40.98,39.51,39.87,1803200.0],["2018-11-13",39.93,40.1,38.94,39.27,1800700.0],["2018-11-14",39.6,40.05,37.87,38.23,2270200.0],["2018-11-15",37.74,38.66,36.76,37.98,3215800.0],["2018-11-16",37.42,37.83,36.46,37.04,3878800.0],["2018-11-19",37.09,37.16,34.85,35.61,5800300.0],["2018-11-20",35.45,37.8,33.59,36.58,6678700.0],["2018-11-21",37.2,37.66,36.87,37.4,2468000.0],["2018-11-23",37.32,37.35,36.12,36.16,1428800.0],["2018-11-26",36.61,37.07,35.95,36.9,2273800.0],["2018-11-27",36.89,37.42,36.57,37.15,1850900.0],["2018-11-28",37.1,38.01,36.67,37.97,1260000.0],["2018-11-29",38.17,38.58,36.77,37.08,2173700.0],["2018-11-30",36.96,38.26,36.96,38.09,2424700.0],["2018-12-03",38.63,39.54,38.15,39.31,2804900.0],["2018-12-04",39.31,39.46,37.4,37.5,2460900.0],["2018-12-06",37.0,38.49,36.42,37.84,2484400.0],["2018-12-07",37.6,38.59,36.53,37.04,4672900.0],["2018-12-10",36.89,37.8,36.16,37.68,4111500.0],["2018-12-11",38.32,38.39,34.3,35.15,5310100.0],["2018-12-12",35.37,35.86,34.93,35.2,2998800.0],["2018-12-13",35.3,35.58,33.58,33.61,2379100.0],["2018-12-14",33.37,34.18,32.87,33.22,2520400.0],["2018-12-17",33.0,33.77,32.73,33.4,2836600.0],["2018-12-18",33.81,34.41,33.25,33.74,2581200.0],["2018-12-19",33.97,34.06,32.8,33.06,1783300.0],["2018-12-20",32.91,33.39,32.39,32.77,1508000.0],["2018-12-21",32.89,33.18,31.77,31.88,4467800.0],["2018-12-24",31.58,32.49,31.58,31.73,799000.0],["2018-12-26",32.08,34.13,32.08,34.06,1973900.0],["2018-12-27",33.51,33.72,32.44,33.64,1735600.0],["2018-12-28",33.9,34.21,33.09,33.38,1329300.0],["2018-12-31",33.45,33.93,32.93,33.2,1769300.0],["2019-01-02",32.51,33.82,32.51,33.19,2399700.0],["2019-01-03",32.97,33.08,31.95,32.54,1702800.0],["2019-01-04",32.83,33.42,32.14,32.29,3325800.0],["2019-01-07",32.22,33.29,31.89,32.51,3288300.0],["2019-01-08",32.84,32.86,31.51,32.74,3630400.0],["2019-01-09",34.25,34.83,33.08,33.71,3370200.0],["2019-01-10",32.0,32.58,31.69,32.56,4271800.0],["2019-01-11",31.88,33.32,31.75,32.62,4569200.0],["2019-01-14",32.29,33.53,32.14,32.27,2224300.0],["2019-01-15",32.09,32.29,31.74,31.95,3243000.0],["2019-01-16",31.87,32.17,31.71,31.93,2399300.0],["2019-01-17",31.84,32.36,31.65,31.92,2304500.0],["2019-01-18",32.17,32.74,31.94,32.55,1863300.0],["2019-01-22",32.24,32.53,31.79,31.99,1998400.0],["2019-01-23",32.12,32.38,31.48,32.02,1465600.0],["2019-01-24",32.04,32.04,31.19,31.49,1661000.0],["2019-01-25",31.68,32.41,31.59,32.24,2726500.0],["2019-01-28",32.02,32.82,31.59,32.52,2558500.0],["2019-01-29",32.31,32.34,31.83,32.03,1449800.0],["2019-01-30",32.29,32.56,31.71,32.23,1222800.0],["2019-01-31",32.19,32.51,31.9,32.3,1771700.0],["2019-02-01",32.29,32.48,31.15,31.26,2144500.0],["2019-02-04",31.27,31.6,30.74,31.6,1972000.0],["2019-02-05",31.74,31.97,31.24,31.52,3086500.0],["2019-02-06",31.47,31.57,30.82,31.12,3032800.0],["2019-02-07",30.99,31.56,30.81,31.54,2297300.0],["2019-02-08",31.24,31.82,30.54,30.9,3983000.0],["2019-02-11",30.95,31.29,30.64,31.15,1609000.0],["2019-02-12",31.32,31.84,31.22,31.36,1354600.0],["2019-02-13",31.37,31.47,30.37,30.8,1760400.0],["2019-02-14",30.45,30.93,30.15,30.29,1949000.0],["2019-02-15",30.43,30.89,30.19,30.23,1914600.0],["2019-02-19",30.32,30.32,29.87,30.19,1780700.0],["2019-02-20",30.02,30.64,29.93,30.18,1922800.0],["2019-02-21",30.18,30.5,29.92,30.02,1908700.0],["2019-02-22",30.01,30.33,29.84,30.29,1610300.0],["2019-02-25",30.53,30.9,30.27,30.31,1571600.0],["2019-02-26",30.32,30.7,30.14,30.19,1076700.0],["2019-02-27",30.15,31.0,30.15,30.86,2350100.0],["2019-02-28",30.87,31.11,30.34,30.85,2441000.0],["2019-03-01",31.31,31.87,30.97,31.13,2778000.0],["2019-03-04",31.2,31.27,30.13,30.2,2861200.0],["2019-03-05",30.59,30.74,30.02,30.35,8381000.0],["2019-03-06",30.72,31.84,30.06,30.32,8656600.0],["2019-03-07",30.07,30.25,29.3,29.62,3607800.0],["2019-03-08",29.3,29.46,28.82,29.14,5532300.0],["2019-03-11",29.31,30.1,28.95,29.92,2966500.0],["2019-03-12",29.84,29.95,29.4,29.74,1827400.0],["2019-03-13",29.74,29.9,29.21,29.35,1845800.0],["2019-03-14",29.18,29.29,28.59,28.86,2045300.0],["2019-03-15",28.89,28.97,28.51,28.61,2412600.0],["2019-03-18",28.74,29.18,28.65,29.11,2128200.0],["2019-03-19",29.23,29.94,28.91,29.59,3277200.0],["2019-03-20",29.56,29.58,28.57,28.59,2504700.0],["2019-03-21",28.58,28.61,28.02,28.09,2129300.0],["2019-03-22",28.0,28.19,27.82,27.92,2449700.0],["2019-03-25",27.78,28.46,27.6,27.98,2125600.0],["2019-03-26",27.92,28.36,27.91,28.03,1645100.0],["2019-03-27",28.09,28.94,27.98,28.85,1926600.0],["2019-03-28",29.05,29.4,28.98,29.27,1967000.0],["2019-03-29",29.37,29.84,29.04,29.64,2363000.0],["2019-04-01",29.78,30.6,29.59,30.54,2897500.0],["2019-04-02",30.48,30.87,30.17,30.66,3598100.0],["2019-04-03",31.36,31.99,31.11,31.77,3561200.0],["2019-04-04",31.75,33.45,31.75,33.41,3418600.0],["2019-04-05",33.6,34.24,33.46,33.95,4411500.0],["2019-04-08",34.0,34.1,33.54,33.59,5186400.0],["2019-04-09",33.5,33.62,32.7,33.42,3822600.0],["2019-04-10",33.42,33.8,33.15,33.47,3071100.0],["2019-04-11",33.56,33.59,31.88,32.33,6337400.0],["2019-04-12",32.42,32.55,31.23,31.55,2902000.0],["2019-04-15",31.6,32.15,31.23,31.52,4943400.0],["2019-04-16",31.64,31.82,30.03,30.43,3905400.0],["2019-04-17",30.53,30.65,30.17,30.63,3143900.0],["2019-04-18",30.64,31.35,30.44,30.93,2548400.0],["2019-04-22",30.77,30.89,28.86,29.08,4046100.0],["2019-04-23",28.64,29.34,28.5,29.31,2741700.0],["2019-04-24",29.41,29.89,29.31,29.82,2654200.0],["2019-04-25",29.9,30.3,29.6,29.62,2868200.0],["2019-04-26",29.62,29.62,29.05,29.32,2316000.0],["2019-04-29",29.28,29.94,29.28,29.83,2317800.0],["2019-04-30",29.76,30.05,29.38,29.73,2048500.0],["2019-05-01",29.83,29.94,29.62,29.7,2063600.0],["2019-05-02",29.71,30.23,29.44,30.1,1629800.0],["2019-05-03",30.16,30.34,29.61,30.01,1912000.0],["2019-05-06",29.51,29.73,29.09,29.6,2168900.0],["2019-05-07",29.43,29.56,28.16,28.28,2952200.0],["2019-05-08",28.21,28.62,28.14,28.34,2001500.0],["2019-05-09",28.14,28.54,27.98,28.25,1578700.0],["2019-05-10",28.26,28.26,27.55,28.05,2062500.0],["2019-05-13",27.53,27.73,26.66,26.81,2936600.0],["2019-05-14",26.83,26.99,26.34,26.73,2731300.0],["2019-05-15",26.47,26.8,25.96,26.51,2710200.0],["2019-05-16",26.66,27.44,26.55,26.79,3349000.0],["2019-05-17",26.46,27.25,26.01,26.98,3100200.0],["2019-05-20",26.68,27.04,26.58,26.95,2733300.0],["2019-05-21",27.02,27.26,26.38,27.0,5055000.0],["2019-05-22",25.83,25.84,24.06,24.34,10043400.0],["2019-05-23",24.05,24.98,23.65,23.84,5292300.0],["2019-05-24",24.04,24.53,23.73,24.43,3507000.0],["2019-05-28",24.49,24.97,23.98,23.99,4466300.0],["2019-05-29",23.45,23.87,23.29,23.56,4427900.0],["2019-05-30",23.5,23.74,22.61,22.67,3884400.0],["2019-05-31",22.44,22.75,22.19,22.47,4020800.0],["2019-06-03",22.36,23.11,22.3,22.83,3498600.0],["2019-06-04",23.07,23.81,23.07,23.74,2923800.0],["2019-06-05",23.95,24.28,23.5,23.75,3167200.0],["2019-06-06",24.0,24.22,22.83,23.22,2959500.0],["2019-06-07",23.37,23.76,23.09,23.33,3365900.0],["2019-06-10",23.58,23.83,22.9,23.05,2645600.0],["2019-06-11",23.25,23.32,22.91,22.97,3027900.0],["2019-06-12",22.98,23.05,22.58,22.78,2289300.0],["2019-06-13",22.76,23.17,22.61,23.16,1647200.0],["2019-06-14",23.17,23.91,23.11,23.85,2748100.0],["2019-06-17",23.88,24.17,23.31,24.06,3715800.0],["2019-06-18",24.05,24.72,23.65,23.76,2711300.0],["2019-06-19",23.88,23.88,23.21,23.46,2960300.0],["2019-06-20",23.65,23.69,23.04,23.44,2183000.0],["2019-06-21",23.4,23.78,23.03,23.53,3450200.0],["2019-06-24",23.46,23.85,23.13,23.17,2327200.0],["2019-06-25",23.15,23.17,22.7,23.11,2264500.0],["2019-06-26",23.26,23.51,22.88,22.91,2042500.0],["2019-06-27",23.06,23.2,22.85,23.14,1416500.0],["2019-06-28",23.1,23.3,22.72,22.75,3846100.0],["2019-07-01",23.11,23.45,22.46,22.79,2641800.0],["2019-07-02",22.74,22.81,22.41,22.64,2625900.0],["2019-07-03",22.74,22.99,22.42,22.96,1331700.0],["2019-07-05",22.89,23.66,22.83,23.6,2236200.0],["2019-07-08",23.58,24.23,23.39,24.2,3916100.0],["2019-07-09",24.01,24.3,23.4,23.46,5300700.0],["2019-07-10",23.52,23.57,23.08,23.28,1749600.0],["2019-07-11",23.34,23.52,22.96,23.38,1449300.0],["2019-07-12",23.4,24.25,23.4,24.0,1435100.0],["2019-07-15",24.06,24.32,23.35,23.55,2199600.0],["2019-07-16",23.59,23.87,23.39,23.82,1567000.0],["2019-07-17",23.63,23.81,22.98,23.27,1855300.0],["2019-07-18",23.25,23.31,22.71,22.74,1534600.0],["2019-07-19",22.77,23.03,22.48,22.77,2224100.0],["2019-07-22",22.75,23.08,22.29,22.4,1799100.0],["2019-07-23",22.46,22.75,22.14,22.39,1888900.0],["2019-07-24",22.4,23.06,22.4,23.05,1891900.0],["2019-07-25",23.01,23.29,22.99,23.07,1146800.0],["2019-07-26",23.16,23.45,22.79,23.3,1127500.0],["2019-07-29",23.27,23.56,22.82,23.43,1307700.0],["2019-07-30",23.39,23.56,22.86,23.55,1821400.0],["2019-07-31",23.63,24.05,23.51,23.81,3091000.0],["2019-08-01",23.8,24.02,21.54,22.01,2625300.0],["2019-08-02",21.97,22.45,21.85,21.9,2107000.0],["2019-08-05",21.55,21.64,21.11,21.36,3449700.0],["2019-08-06",21.44,22.06,21.23,22.0,2396500.0],["2019-08-07",21.7,22.32,21.65,22.06,3045900.0],["2019-08-08",22.13,22.34,21.57,21.99,1966600.0],["2019-08-09",21.89,21.98,21.08,21.09,1353600.0],["2019-08-12",20.67,21.11,20.64,20.92,2698300.0],["2019-08-13",20.84,22.58,20.65,21.87,2715800.0],["2019-08-14",21.08,21.08,20.17,20.25,3690200.0],["2019-08-15",19.64,20.46,19.63,19.86,4223600.0],["2019-08-16",19.99,20.7,19.87,20.51,2019200.0],["2019-08-19",20.7,21.02,20.58,20.85,3098200.0],["2019-08-20",20.9,21.22,20.67,20.91,7748700.0],["2019-08-21",21.08,22.77,20.8,22.36,11532800.0],["2019-08-22",22.68,23.96,22.43,23.89,6235900.0],["2019-08-23",23.56,23.71,22.61,22.68,5370800.0],["2019-08-26",22.95,23.07,22.17,22.46,2440800.0],["2019-08-27",22.62,22.72,22.21,22.39,2114200.0],["2019-08-28",22.27,23.64,22.11,23.55,3634200.0],["2019-08-29",23.8,24.09,23.19,23.44,2800200.0],["2019-08-30",23.63,23.93,23.33,23.41,1676700.0],["2019-09-03",23.14,23.41,22.35,22.6,3152900.0],["2019-09-04",22.79,22.8,22.18,22.68,2291300.0],["2019-09-05",23.14,24.82,23.09,24.73,4639900.0],["2019-09-06",24.85,24.95,23.73,23.86,4140700.0],["2019-09-09",24.07,24.96,23.68,24.89,3221900.0],["2019-09-10",24.91,25.73,24.75,25.69,3427800.0],["2019-09-11",25.69,26.55,24.94,26.48,4291600.0],["2019-09-12",26.35,26.58,25.75,26.34,3005500.0],["2019-09-13",26.99,27.32,26.26,26.75,3166600.0],["2019-09-16",26.31,26.49,25.37,25.74,3112100.0],["2019-09-17",25.56,25.58,24.56,24.75,2585800.0],["2019-09-18",24.72,24.81,23.76,23.84,2833600.0],["2019-09-19",23.91,24.3,23.66,23.92,2453100.0],["2019-09-20",23.94,24.69,23.86,24.21,2987100.0],["2019-09-23",24.16,24.77,23.76,24.55,3028200.0],["2019-09-24",24.69,24.87,23.95,24.29,1655500.0],["2019-09-25",24.33,25.26,24.03,24.84,2010200.0],["2019-09-26",24.8,25.05,24.48,24.93,1220800.0],["2019-09-27",25.21,26.34,24.83,26.2,4023500.0],["2019-09-30",27.18,28.13,26.92,28.09,4888400.0],["2019-10-01",28.26,28.53,27.89,28.18,3613600.0],["2019-10-02",28.11,28.32,27.48,27.5,2907300.0],["2019-10-03",27.28,28.38,26.77,28.22,3128100.0],["2019-10-04",28.21,28.41,27.1,27.32,3659400.0],["2019-10-07",27.43,27.68,27.11,27.24,2298600.0],["2019-10-08",26.93,26.95,26.35,26.37,2267800.0],["2019-10-09",26.66,26.89,26.34,26.81,1861100.0],["2019-10-10",26.8,27.21,26.47,26.99,2052100.0],["2019-10-11",27.38,28.13,27.29,27.78,2584400.0],["2019-10-14",27.57,27.72,26.41,26.44,2150400.0],["2019-10-15",26.44,27.12,25.91,26.77,1983400.0],["2019-10-16",26.86,27.18,26.63,27.12,1515300.0],["2019-10-17",27.41,27.82,27.11,27.58,1148800.0],["2019-10-18",27.04,27.97,26.97,27.69,1933300.0],["2019-10-21",28.03,28.51,27.76,27.78,2309400.0],["2019-10-22",27.98,28.84,27.88,28.79,3009800.0],["2019-10-23",28.66,29.11,28.25,28.94,1772100.0],["2019-10-24",28.96,28.96,28.34,28.84,1309500.0],["2019-10-25",28.72,29.8,28.7,29.45,2586900.0],["2019-10-28",29.56,30.15,29.29,30.0,3129800.0],["2019-10-29",29.87,30.19,29.35,29.37,2352800.0],["2019-10-30",29.4,29.71,28.85,29.06,1857100.0],["2019-10-31",29.07,29.13,28.31,28.7,2016000.0],["2019-11-01",28.96,29.65,28.88,29.61,2250000.0],["2019-11-04",29.79,29.94,29.18,29.81,2093300.0],["2019-11-05",30.0,30.54,29.9,30.27,2484800.0],["2019-11-06",30.19,30.39,29.61,30.32,1858000.0],["2019-11-07",30.7,30.98,30.45,30.57,2655400.0],["2019-11-08",30.37,30.4,29.61,29.94,1362100.0],["2019-11-11",29.85,30.61,29.56,30.56,2029700.0],["2019-11-12",31.0,31.2,30.46,30.83,2012400.0],["2019-11-13",30.29,30.96,30.01,30.81,2294300.0],["2019-11-14",30.81,31.16,30.38,30.73,2090800.0],["2019-11-15",31.1,31.41,30.45,31.06,2197700.0],["2019-11-18",31.13,31.14,30.03,30.16,3806100.0],["2019-11-19",29.28,29.47,28.4,28.79,8572900.0],["2019-11-20",24.54,25.28,23.97,24.41,16290500.0],["2019-11-21",24.35,25.4,24.26,25.1,5335100.0],["2019-11-22",25.29,25.79,25.07,25.53,2966300.0],["2019-11-25",25.65,25.97,25.23,25.84,3064300.0],["2019-11-26",25.9,26.31,25.59,26.16,1994100.0],["2019-11-27",26.19,26.42,25.51,25.89,1753000.0],["2019-11-29",25.82,25.82,25.4,25.66,894700.0],["2019-12-02",25.61,25.68,25.11,25.31,2198600.0],["2019-12-03",24.82,24.83,24.3,24.31,2389900.0],["2019-12-04",24.4,25.49,24.4,25.18,2870200.0],["2019-12-05",25.29,25.73,25.29,25.37,2248300.0],["2019-12-06",25.76,26.51,25.76,26.12,2559800.0],["2019-12-09",26.08,26.96,25.81,26.71,3028900.0],["2019-12-10",26.64,27.36,26.52,27.34,1579300.0],["2019-12-11",27.07,27.17,26.21,26.59,2592100.0],["2019-12-12",26.77,27.51,26.6,27.38,1882400.0],["2019-12-13",27.38,27.38,26.45,26.75,1775000.0],["2019-12-16",26.28,27.04,26.16,26.78,2092200.0],["2019-12-17",26.7,27.47,26.53,27.41,1432600.0],["2019-12-18",27.46,28.09,27.37,28.01,1448300.0],["2019-12-19",27.99,28.33,27.58,27.69,2065900.0],["2019-12-20",27.75,28.18,27.41,27.64,3940600.0],["2019-12-23",27.81,27.84,26.91,27.41,1918200.0],["2019-12-24",27.53,27.71,27.05,27.13,744300.0],["2019-12-26",27.22,28.21,27.22,28.14,1478700.0],["2019-12-27",28.2,28.44,27.65,27.75,964800.0],["2019-12-30",27.76,27.96,27.1,27.57,1498900.0],["2019-12-31",27.56,27.88,27.3,27.77,1310700.0],["2020-01-02",28.08,28.09,27.31,27.83,2143100.0],["2020-01-03",27.44,28.3,27.25,27.95,1804700.0],["2020-01-06",27.54,28.78,27.54,28.69,2226200.0],["2020-01-07",28.85,29.67,28.52,29.06,2286500.0],["2020-01-08",29.07,29.78,28.45,28.49,2182900.0],["2020-01-09",28.4,28.4,27.11,27.69,2731800.0],["2020-01-10",25.83,26.51,25.57,26.39,5353400.0],["2020-01-13",26.47,26.67,25.97,26.09,2302500.0],["2020-01-14",26.05,26.65,26.0,26.46,1453300.0],["2020-01-15",26.33,26.63,26.01,26.16,1483500.0],["2020-01-16",26.39,26.91,26.31,26.9,1250000.0],["2020-01-17",26.91,26.97,26.58,26.93,900200.0],["2020-01-21",26.9,26.9,26.09,26.41,1137700.0],["2020-01-22",26.57,26.73,26.37,26.45,934600.0],["2020-01-23",26.37,26.63,25.87,26.47,876900.0],["2020-01-24",26.6,26.65,25.97,26.22,916300.0],["2020-01-27",25.69,26.43,25.57,26.05,1095800.0],["2020-01-28",26.26,26.87,26.15,26.75,1381900.0],["2020-01-29",26.91,27.2,26.48,26.52,820000.0],["2020-01-30",26.3,26.66,26.11,26.48,684500.0],["2020-01-31",26.42,26.42,25.49,25.6,1516400.0],["2020-02-03",25.83,26.91,25.44,26.23,1379600.0],["2020-02-04",26.72,26.96,25.94,26.0,1447500.0],["2020-02-05",26.32,27.26,26.06,27.11,2257200.0],["2020-02-06",27.34,27.37,26.39,26.56,1363400.0],["2020-02-07",26.37,26.54,25.66,25.93,1281200.0],["2020-02-10",25.84,26.62,25.81,26.38,1021200.0],["2020-02-11",26.56,27.05,26.1,26.94,994000.0],["2020-02-12",27.21,28.78,26.69,28.71,2209000.0],["2020-02-13",28.45,28.66,27.75,28.22,1154500.0],["2020-02-14",28.32,28.97,28.03,28.25,907600.0],["2020-02-18",28.43,28.49,27.29,27.81,1144600.0],["2020-02-19",27.9,28.05,27.62,27.82,1019800.0],["2020-02-20",27.78,28.42,27.5,28.24,1973900.0],["2020-02-21",28.14,28.78,27.98,28.61,1232900.0],["2020-02-24",27.56,28.05,27.33,27.37,1852400.0],["2020-02-25",27.65,27.75,25.56,25.84,1767300.0],["2020-02-26",26.08,26.31,24.86,24.92,1860300.0],["2020-02-27",24.44,25.28,23.17,24.29,1942700.0],["2020-02-28",23.58,24.35,23.37,23.51,3194800.0],["2020-03-02",23.59,23.59,22.08,23.02,4907200.0],["2020-03-03",23.01,24.39,22.4,23.13,4293900.0],["2020-03-04",21.5,22.43,20.8,21.4,6350400.0],["2020-03-05",20.74,20.77,19.43,19.73,3896300.0],["2020-03-06",19.2,20.14,18.92,19.07,2321200.0],["2020-03-09",17.76,18.35,16.65,16.66,3093600.0],["2020-03-10",16.9,17.57,16.65,17.1,2921400.0],["2020-03-11",16.71,16.99,15.51,15.84,3863800.0],["2020-03-12",14.6,14.69,13.64,14.62,3833900.0],["2020-03-13",15.49,16.39,14.82,15.68,3542100.0],["2020-03-16",14.04,14.83,13.26,13.39,2700800.0],["2020-03-17",13.49,15.07,12.34,14.92,2963100.0],["2020-03-18",14.02,15.23,13.73,15.13,3237400.0],["2020-03-19",14.87,16.23,14.02,16.12,3319500.0],["2020-03-20",16.2,16.48,14.87,15.43,3878400.0],["2020-03-23",15.71,15.75,13.5,13.85,1787200.0],["2020-03-24",14.87,16.12,14.36,15.55,2422200.0],["2020-03-25",15.65,16.54,14.9,16.01,2333000.0],["2020-03-26",16.05,16.74,15.11,15.78,2116900.0],["2020-03-27",15.1,15.52,14.29,14.56,1918200.0],["2020-03-30",14.58,15.36,14.22,14.56,1878600.0],["2020-03-31",14.47,14.92,13.9,14.24,2083900.0],["2020-04-01",13.62,13.94,12.9,13.17,1849000.0],["2020-04-02",13.1,13.81,12.84,13.08,2587500.0],["2020-04-03",13.0,13.33,12.28,12.77,2225000.0],["2020-04-06",13.44,15.44,13.39,15.33,2365600.0],["2020-04-07",16.28,17.89,16.22,16.68,4412100.0],["2020-04-08",16.89,17.57,16.36,17.43,2262100.0],["2020-04-09",18.09,19.17,18.05,18.66,2505400.0],["2020-04-13",18.65,18.74,17.5,17.74,1896700.0],["2020-04-14",18.31,18.76,17.91,18.45,1729800.0],["2020-04-15",17.66,17.77,16.78,17.12,1961400.0],["2020-04-16",17.1,17.18,16.44,16.98,1426700.0],["2020-04-17",17.74,18.82,17.68,18.64,1511900.0],["2020-04-20",17.98,18.28,17.14,17.49,1728100.0],["2020-04-21",16.77,17.68,16.45,16.93,1759300.0],["2020-04-22",17.31,17.31,15.76,15.92,2774400.0],["2020-04-23",16.06,16.18,15.46,15.47,2674100.0],["2020-04-24",15.62,15.98,15.14,15.73,2266300.0],["2020-04-27",15.96,17.03,15.63,16.69,2246600.0],["2020-04-28",17.36,17.95,16.61,17.77,3051100.0],["2020-04-29",18.67,19.25,18.46,18.86,2411900.0],["2020-04-30",18.38,18.52,17.3,17.34,1881500.0],["2020-05-01",16.79,17.04,16.4,16.77,1497000.0],["2020-05-04",16.4,17.39,16.11,16.86,2260600.0],["2020-05-05",17.2,17.64,15.84,15.92,2001900.0],["2020-05-06",16.05,16.33,15.8,16.17,1580800.0],["2020-05-07",16.52,17.27,16.32,16.65,967300.0],["2020-05-08",17.19,17.84,17.01,17.72,1459400.0],["2020-05-11",17.41,17.79,17.01,17.17,1943400.0],["2020-05-12",17.2,17.6,16.48,16.48,1147700.0],["2020-05-13",16.33,16.33,15.42,15.75,1900100.0],["2020-05-14",15.35,16.19,14.63,15.69,2608900.0],["2020-05-15",15.45,16.76,15.07,16.65,2776300.0],["2020-05-18",17.82,18.89,17.82,18.78,4137100.0],["2020-05-19",18.67,18.84,17.87,17.93,5319900.0],["2020-05-20",17.3,17.43,16.01,16.54,9924300.0],["2020-05-21",16.54,18.12,16.48,17.63,3424700.0],["2020-05-22",17.8,18.07,16.89,17.17,2174900.0],["2020-05-26",17.97,18.2,17.55,17.92,2697100.0],["2020-05-27",18.65,19.05,17.81,19.02,2630600.0],["2020-05-28",19.24,19.43,17.54,17.72,2597300.0],["2020-05-29",17.44,17.44,16.76,16.94,2521800.0],["2020-06-01",17.08,17.95,16.89,17.32,2285500.0],["2020-06-02",17.62,18.08,17.13,17.99,1872900.0],["2020-06-03",18.51,19.81,18.46,19.64,2184200.0],["2020-06-04",19.53,20.5,19.21,20.46,2600700.0],["2020-06-05",22.37,22.6,20.84,20.93,1548000.0],["2020-06-08",21.87,21.9,21.11,21.29,1629800.0],["2020-06-09",20.7,20.8,19.4,19.5,2361900.0],["2020-06-10",19.42,19.86,18.2,18.65,1656300.0],["2020-06-11",17.53,17.65,16.76,17.49,2366100.0],["2020-06-12",18.55,18.6,16.79,17.43,2210800.0],["2020-06-15",16.58,17.49,16.33,17.23,1971900.0],["2020-06-16",18.33,18.48,17.49,18.35,2103400.0],["2020-06-17",18.27,18.32,17.32,17.41,1625000.0],["2020-06-18",17.12,18.22,17.11,17.95,1869800.0],["2020-06-19",18.3,18.35,16.76,16.92,2468000.0],["2020-06-22",16.86,17.64,16.69,17.28,1573800.0],["2020-06-23",17.53,17.69,16.82,17.17,1635800.0],["2020-06-24",16.84,17.11,16.15,16.18,2023200.0],["2020-06-25",16.0,16.35,15.55,15.81,2766600.0],["2020-06-26",15.66,15.97,14.57,14.7,10622000.0],["2020-06-29",14.95,15.29,14.41,15.03,3120200.0],["2020-06-30",14.82,15.29,14.49,15.22,2619700.0],["2020-07-01",15.13,15.84,14.91,15.06,1761200.0],["2020-07-02",15.4,15.66,14.97,15.34,1803800.0],["2020-07-06",15.75,16.74,15.7,16.61,3640100.0],["2020-07-07",16.31,16.83,16.18,16.5,2795900.0],["2020-07-08",16.37,17.54,16.07,17.53,2884800.0],["2020-07-09",17.36,17.37,16.33,16.76,2903600.0],["2020-07-10",16.7,17.15,16.41,16.5,1965800.0],["2020-07-13",16.8,16.8,16.16,16.24,1646300.0],["2020-07-14",16.18,16.18,15.66,15.96,1975700.0],["2020-07-15",16.65,17.32,16.33,17.27,2086200.0],["2020-07-16",17.06,17.55,16.84,16.89,1423400.0],["2020-07-17",16.92,16.93,16.35,16.39,1325700.0],["2020-07-20",15.58,15.72,14.9,15.26,3761800.0],["2020-07-21",15.48,16.08,15.29,16.01,1885400.0],["2020-07-22",15.77,15.94,15.35,15.91,1919500.0],["2020-07-23",15.79,16.36,15.66,16.04,1883600.0],["2020-07-24",16.06,16.27,15.36,15.42,1747300.0],["2020-07-27",15.38,15.54,14.9,15.41,2231900.0],["2020-07-28",15.45,16.02,15.45,15.74,2013000.0],["2020-07-29",15.98,17.36,15.75,17.33,3625600.0],["2020-07-30",17.05,17.16,16.11,16.25,2014500.0],["2020-07-31",16.27,16.57,15.85,16.54,1814600.0],["2020-08-03",16.69,17.77,16.4,17.61,3291900.0],["2020-08-04",17.6,18.41,17.46,18.39,2504300.0],["2020-08-05",18.83,19.03,18.23,18.97,1828900.0],["2020-08-06",19.11,19.31,18.61,19.15,2795200.0],["2020-08-07",19.07,19.43,18.84,19.31,1799800.0],["2020-08-10",19.6,19.85,18.78,19.45,3529500.0],["2020-08-11",19.97,20.34,19.36,19.42,3248100.0],["2020-08-12",19.68,19.79,18.72,19.19,2086700.0],["2020-08-13",19.05,19.39,18.94,19.36,1472300.0],["2020-08-14",19.3,20.51,19.07,20.04,2312300.0],["2020-08-17",20.33,20.34,19.76,19.8,2183200.0],["2020-08-18",19.45,19.59,18.1,19.43,2720100.0],["2020-08-19",19.25,19.98,19.07,19.7,1607600.0],["2020-08-20",19.42,19.46,18.81,18.84,1650600.0],["2020-08-21",18.93,19.31,18.59,18.85,1670000.0],["2020-08-24",19.1,20.33,19.01,20.32,2493900.0],["2020-08-25",20.09,21.09,19.67,20.8,5294300.0],["2020-08-26",25.0,26.9,24.56,25.25,15627100.0],["2020-08-27",25.44,25.89,23.95,24.05,4265900.0],["2020-08-28",24.0,24.13,23.33,23.81,3205500.0],["2020-08-31",23.89,24.11,23.4,23.54,2447200.0],["2020-09-01",23.46,23.76,23.0,23.44,1817800.0],["2020-09-02",23.45,23.88,22.9,23.81,2234400.0],["2020-09-03",23.8,24.26,23.29,23.85,2292700.0],["2020-09-04",24.19,24.58,23.65,24.41,1983000.0],["2020-09-08",23.98,24.85,23.73,24.72,2206500.0],["2020-09-09",24.74,25.0,24.39,24.8,1991200.0],["2020-09-10",25.15,25.42,23.06,23.31,3722100.0],["2020-09-11",23.3,23.3,22.49,22.64,2879500.0],["2020-09-14",23.04,24.12,23.04,23.7,2471400.0],["2020-09-15",23.87,23.87,22.79,23.18,1856400.0],["2020-09-16",23.35,23.56,23.04,23.17,1293000.0],["2020-09-17",22.79,23.13,22.51,22.61,1192200.0],["2020-09-18",22.73,22.73,21.46,21.9,2811400.0],["2020-09-21",21.12,21.35,20.34,21.02,1966200.0],["2020-09-22",21.52,21.52,20.74,21.1,2030100.0],["2020-09-23",21.36,21.69,20.51,20.55,1665600.0],["2020-09-24",20.3,20.9,20.03,20.43,2383200.0],["2020-09-25",20.42,20.76,20.15,20.41,1317600.0],["2020-09-28",20.78,22.26,20.73,22.09,1782700.0],["2020-09-29",21.99,22.21,20.71,20.89,1414400.0],["2020-09-30",21.05,21.62,20.59,20.81,1884600.0],["2020-10-01",20.89,22.03,20.89,21.7,1503100.0],["2020-10-02",20.93,22.78,20.75,22.67,1840900.0],["2020-10-05",22.94,23.6,22.86,23.59,1890100.0],["2020-10-06",23.87,24.11,22.71,22.82,1924600.0],["2020-10-07",23.72,24.62,23.63,24.21,1854700.0],["2020-10-08",24.25,24.5,23.35,23.47,2034400.0],["2020-10-09",23.89,24.15,23.51,23.6,892500.0],["2020-10-12",23.56,24.23,23.23,23.54,893100.0],["2020-10-13",23.52,23.9,23.18,23.44,1209900.0],["2020-10-14",23.43,24.14,23.43,23.71,1240000.0],["2020-10-15",23.22,24.5,23.22,24.47,1601800.0],["2020-10-16",24.5,24.86,23.99,24.04,2078200.0],["2020-10-19",24.26,24.3,22.84,22.91,1227500.0],["2020-10-20",23.19,23.47,22.59,22.67,2059100.0],["2020-10-21",22.85,23.4,22.5,23.08,1409800.0],["2020-10-22",23.43,24.89,23.43,24.64,2104000.0],["2020-10-23",24.72,25.03,24.41,24.69,1479400.0],["2020-10-26",24.3,24.42,23.29,23.79,1857500.0],["2020-10-27",23.78,24.28,23.44,23.79,1629400.0],["2020-10-28",23.17,23.46,22.65,22.75,1435000.0],["2020-10-29",22.5,22.93,22.32,22.58,1802400.0],["2020-10-30",22.77,22.9,21.98,22.34,1484100.0],["2020-11-02",22.7,23.32,22.26,23.21,1632300.0],["2020-11-03",23.71,24.54,23.45,24.43,1681600.0],["2020-11-04",24.05,24.05,23.02,23.3,1776000.0],["2020-11-05",23.37,24.47,23.26,24.19,860700.0],["2020-11-06",24.38,24.72,23.6,23.73,1097600.0],["2020-11-09",26.64,32.86,25.9,26.45,4751100.0],["2020-11-10",26.69,27.91,26.34,27.59,2578500.0],["2020-11-11",27.68,27.68,26.14,26.68,1471900.0],["2020-11-12",26.28,26.31,25.33,25.86,1961900.0],["2020-11-13",26.41,26.99,26.17,26.63,1740500.0],["2020-11-16",27.63,28.05,26.13,28.02,1848100.0],["2020-11-17",26.41,28.65,26.03,28.36,2166000.0],["2020-11-18",28.8,29.46,28.11,28.13,2564500.0],["2020-11-19",27.89,29.1,27.63,28.98,2464500.0],["2020-11-20",29.1,30.52,29.03,30.32,4504500.0],["2020-11-23",30.68,31.98,30.15,31.66,3942300.0],["2020-11-24",30.9,31.33,29.6,30.12,3973700.0],["2020-11-25",30.15,30.53,29.38,29.76,2559700.0],["2020-11-27",29.83,29.95,28.82,29.05,1184600.0],["2020-11-30",28.8,28.84,27.29,27.38,2666900.0],["2020-12-01",27.82,27.99,27.05,27.37,1804500.0],["2020-12-02",27.15,28.29,26.82,28.21,2035900.0],["2020-12-03",28.32,28.7,28.0,28.23,1256400.0],["2020-12-04",28.42,28.59,27.48,28.52,1151300.0],["2020-12-07",28.13,28.39,27.43,27.6,1436400.0],["2020-12-08",27.39,27.89,27.09,27.25,1919600.0],["2020-12-09",27.65,27.7,27.01,27.26,1117900.0],["2020-12-10",27.08,27.68,26.75,27.19,1027000.0],["2020-12-11",26.7,27.15,26.23,26.64,1284100.0],["2020-12-14",27.0,27.0,26.04,26.08,1097200.0],["2020-12-15",26.26,27.16,26.19,27.15,1250400.0],["2020-12-16",27.28,27.52,26.2,26.67,1134800.0],["2020-12-17",26.86,27.2,26.69,26.94,1170200.0],["2020-12-18",26.97,27.47,26.86,27.12,2098700.0],["2020-12-21",26.23,27.11,26.05,26.38,1367200.0],["2020-12-22",26.6,26.8,25.73,25.76,1673200.0],["2020-12-23",26.09,27.09,26.0,26.94,1354500.0],["2020-12-24",27.05,27.05,26.54,26.76,485000.0],["2020-12-28",27.1,27.1,25.85,25.95,1640300.0],["2020-12-29",26.01,26.18,25.12,25.42,1612700.0],["2020-12-30",25.6,26.35,25.51,25.9,1324200.0],["2020-12-31",25.41,25.92,25.36,25.6,1314300.0],["2021-01-04",25.27,25.37,24.4,24.55,1906700.0],["2021-01-05",24.74,25.77,24.62,25.56,1819400.0],["2021-01-06",25.78,27.95,25.78,27.91,2662500.0],["2021-01-07",28.03,28.15,25.93,25.97,3026000.0],["2021-01-08",26.1,27.07,25.87,26.7,1671000.0],["2021-01-11",26.21,28.66,26.21,28.65,2080900.0],["2021-01-12",28.78,30.42,28.54,30.31,2736200.0],["2021-01-13",27.9,30.49,27.9,28.74,4854300.0],["2021-01-14",27.99,28.88,27.77,27.84,2770100.0],["2021-01-15",27.52,28.36,26.97,28.13,1606300.0],["2021-01-19",28.41,28.5,26.99,27.29,1530200.0],["2021-01-20",27.08,28.0,26.98,27.17,1204100.0],["2021-01-21",27.24,27.78,26.54,26.56,1493000.0],["2021-01-22",26.56,26.95,26.04,26.76,2220600.0],["2021-01-25",26.7,29.33,26.6,28.0,2153500.0],["2021-01-26",27.91,28.06,26.57,27.41,1655000.0],["2021-01-27",27.3,28.59,26.3,28.44,2990900.0],["2021-01-28",28.73,30.15,28.16,28.38,2611300.0],["2021-01-29",28.12,28.68,26.9,27.43,1843000.0],["2021-02-01",27.63,27.63,26.45,27.13,1325800.0],["2021-02-02",27.48,27.92,26.95,27.23,1191200.0],["2021-02-03",27.3,28.23,27.28,28.13,855800.0],["2021-02-04",28.46,29.73,28.24,29.15,1359400.0],["2021-02-05",29.48,29.7,28.74,28.95,1424300.0],["2021-02-08",29.29,29.85,29.02,29.73,1229100.0],["2021-02-09",29.78,30.04,29.27,29.51,1113300.0],["2021-02-10",31.02,31.08,29.1,30.4,1445900.0],["2021-02-11",30.34,31.85,30.21,31.22,1344600.0],["2021-02-12",30.78,31.3,30.68,31.01,902000.0],["2021-02-16",31.29,31.92,30.68,31.31,1784500.0],["2021-02-17",30.85,31.33,29.96,30.27,1138200.0],["2021-02-18",29.78,30.35,28.61,29.88,1186900.0],["2021-02-19",29.89,30.42,29.15,30.27,1257800.0],["2021-02-22",30.26,32.72,30.26,31.44,1514800.0],["2021-02-23",31.36,32.92,30.95,32.45,1272400.0],["2021-02-24",32.65,34.86,32.49,34.65,2115400.0],["2021-02-25",34.48,35.55,33.48,34.54,2606000.0],["2021-02-26",34.78,35.39,33.34,33.9,2021400.0],["2021-03-01",35.03,35.03,33.95,34.14,2379100.0],["2021-03-02",33.84,35.08,33.46,33.77,2457700.0],["2021-03-03",32.52,36.09,32.52,35.81,2295900.0],["2021-03-04",35.31,36.28,34.5,35.23,2096800.0],["2021-03-05",35.16,38.03,34.96,37.51,2339900.0],["2021-03-08",37.51,39.43,36.95,38.93,1728800.0],["2021-03-09",38.96,39.33,36.8,37.22,1619200.0],["2021-03-10",37.9,40.74,36.95,37.19,1339400.0],["2021-03-11",37.08,37.94,36.79,37.54,1182300.0],["2021-03-12",38.02,40.17,37.88,39.91,1374800.0],["2021-03-15",39.94,41.5,39.48,40.45,1369100.0],["2021-03-16",40.29,40.84,39.7,40.6,854400.0],["2021-03-17",40.54,41.5,39.93,41.5,986900.0],["2021-03-18",41.39,41.95,39.4,39.81,1485800.0],["2021-03-19",39.37,41.46,39.09,40.96,1514100.0],["2021-03-22",41.04,41.04,39.12,39.22,1079400.0],["2021-03-23",38.81,39.14,36.34,36.72,1105000.0],["2021-03-24",37.13,38.06,35.89,35.92,982400.0],["2021-03-25",35.37,38.32,35.13,37.85,1249300.0],["2021-03-26",38.58,39.14,37.34,38.45,1297200.0],["2021-03-29",37.69,38.73,36.33,36.42,1314000.0],["2021-03-30",36.32,37.68,36.2,37.46,906600.0],["2021-03-31",37.34,37.93,37.1,37.19,889200.0],["2021-04-01",37.28,37.47,35.69,36.32,1561000.0],["2021-04-05",36.72,36.89,35.43,36.52,955500.0],["2021-04-06",36.45,38.01,36.45,37.23,882800.0],["2021-04-07",37.41,38.31,37.25,38.1,966100.0],["2021-04-08",37.72,38.51,36.31,38.31,1300100.0],["2021-04-09",38.1,39.33,38.1,39.18,767300.0],["2021-04-12",38.69,38.95,37.38,38.15,2159300.0],["2021-04-13",38.0,38.56,36.53,36.89,1503700.0],["2021-04-14",36.96,38.0,36.96,37.14,1857100.0],["2021-04-15",37.71,37.81,36.65,37.08,1351500.0],["2021-04-16",37.15,38.68,36.71,37.31,4513700.0],["2021-04-19",37.18,37.66,36.09,37.03,1737400.0],["2021-04-20",36.56,36.85,34.64,35.23,1301400.0],["2021-04-21",35.06,36.84,34.71,36.8,1178500.0],["2021-04-22",37.0,37.96,36.77,37.16,1204000.0],["2021-04-23",37.43,38.64,36.98,38.5,1103900.0],["2021-04-26",38.7,38.99,35.9,36.31,2430000.0],["2021-04-27",36.05,37.9,36.05,37.57,1512800.0],["2021-04-28",37.54,38.19,37.13,37.6,1352300.0],["2021-04-29",38.16,38.3,36.02,36.75,1569700.0],["2021-04-30",36.59,37.07,35.63,35.9,1480300.0],["2021-05-03",36.41,38.49,36.21,38.09,2640100.0],["2021-05-04",37.94,38.67,37.23,37.88,2674900.0],["2021-05-05",38.09,38.16,36.81,37.65,1577900.0],["2021-05-06",37.95,39.95,37.86,39.24,1928900.0],["2021-05-07",39.11,39.79,38.7,39.48,1430200.0],["2021-05-10",39.47,40.11,37.68,37.73,2019700.0],["2021-05-11",36.7,37.81,35.69,36.67,1663300.0],["2021-05-12",36.42,36.87,34.52,34.7,1709400.0],["2021-05-13",34.52,35.98,34.51,35.57,1732900.0],["2021-05-14",35.39,37.53,35.39,37.36,1280800.0],["2021-05-17",37.42,39.09,37.12,39.02,1465800.0],["2021-05-18",39.45,39.58,37.7,37.84,1528100.0],["2021-05-19",37.28,37.28,35.78,36.49,1448200.0],["2021-05-20",36.49,36.99,33.92,34.13,2587400.0],["2021-05-21",34.42,34.74,33.6,33.82,1634700.0],["2021-05-24",33.88,35.18,33.5,34.72,1966900.0],["2021-05-25",35.0,35.68,34.29,34.96,3329100.0],["2021-05-26",39.36,40.92,37.57,38.47,8452500.0],["2021-05-27",38.58,39.58,38.02,39.31,2328600.0],["2021-05-28",39.65,39.65,37.65,39.16,2404900.0],["2021-06-01",39.54,39.93,38.65,38.77,2014100.0],["2021-06-02",38.83,39.14,37.32,37.87,2107800.0],["2021-06-03",37.4,38.05,36.59,37.14,1292500.0],["2021-06-04",37.28,37.77,36.02,37.2,2102500.0],["2021-06-07",37.29,38.72,37.29,38.17,2045500.0],["2021-06-08",38.13,39.12,37.37,38.8,1346500.0],["2021-06-09",38.9,39.05,37.71,37.83,1909700.0],["2021-06-10",38.13,39.02,37.8,38.08,1965800.0],["2021-06-11",38.19,39.48,38.19,38.64,1867900.0],["2021-06-14",38.64,39.1,38.01,38.54,1207500.0],["2021-06-15",38.55,39.0,37.31,38.08,1911900.0],["2021-06-16",37.91,39.12,37.39,38.93,1453600.0],["2021-06-17",38.97,39.89,37.51,38.13,1754300.0],["2021-06-18",37.4,37.62,36.67,37.21,2938300.0],["2021-06-21",37.71,38.3,36.67,36.72,2424500.0],["2021-06-22",36.5,38.48,36.19,38.44,3005300.0],["2021-06-23",38.85,40.27,38.57,40.04,2226000.0],["2021-06-24",40.24,40.55,39.59,40.41,1251600.0],["2021-06-25",40.81,42.1,40.56,41.2,4165800.0],["2021-06-28",41.5,41.78,39.26,39.81,1646600.0],["2021-06-29",39.71,40.67,39.5,39.88,1514000.0],["2021-06-30",40.16,41.39,39.88,41.22,1485600.0],["2021-07-01",41.58,42.03,40.83,41.01,1217900.0],["2021-07-02",40.93,41.01,40.2,40.37,1038200.0],["2021-07-06",40.57,40.58,38.54,39.61,1487300.0],["2021-07-07",39.62,39.94,38.35,38.4,1639300.0],["2021-07-08",37.36,38.66,36.39,38.35,2086600.0],["2021-07-09",39.01,40.38,39.01,39.7,1276400.0],["2021-07-12",39.37,40.85,38.89,40.49,1525700.0],["2021-07-13",40.16,40.44,39.22,39.58,728800.0],["2021-07-14",39.98,40.88,39.29,39.32,1165800.0],["2021-07-15",38.89,39.07,36.51,37.93,1858500.0],["2021-07-16",38.39,38.39,36.84,36.89,1568500.0],["2021-07-19",35.91,36.76,35.17,35.54,1655400.0],["2021-07-20",35.63,37.28,35.31,36.97,1452800.0],["2021-07-21",37.19,38.22,37.05,37.5,910100.0],["2021-07-22",37.57,37.57,36.28,36.74,1344200.0],["2021-07-23",37.21,37.21,35.89,36.44,1641100.0],["2021-07-26",36.83,37.58,36.5,37.5,844000.0],["2021-07-27",36.87,37.32,35.79,36.4,960000.0],["2021-07-28",36.77,37.12,35.9,36.62,848400.0],["2021-07-29",37.11,37.5,36.24,36.47,1899800.0],["2021-07-30",36.24,38.25,36.19,37.18,1174700.0],["2021-08-02",37.6,37.78,36.28,36.69,2106300.0],["2021-08-03",37.09,37.5,35.44,37.24,1907000.0],["2021-08-04",36.83,37.2,35.33,35.62,1678300.0],["2021-08-05",36.02,37.77,36.02,37.5,1286000.0],["2021-08-06",37.9,38.81,37.88,38.74,981300.0],["2021-08-09",38.62,38.76,37.72,38.53,1164200.0],["2021-08-10",38.38,40.56,38.38,39.6,1909100.0],["2021-08-11",39.51,40.04,38.88,39.49,1537600.0],["2021-08-12",39.9,40.23,38.66,38.95,1093700.0],["2021-08-13",38.74,38.8,37.68,37.94,660100.0],["2021-08-16",37.62,38.18,36.9,37.48,929100.0],["2021-08-17",36.69,36.73,35.54,35.67,2175000.0],["2021-08-18",35.5,36.52,35.4,35.68,1506700.0],["2021-08-19",35.36,36.71,35.12,36.52,2285700.0],["2021-08-20",36.89,37.84,36.15,37.81,1801700.0],["2021-08-23",38.37,39.35,38.09,38.63,1873600.0],["2021-08-24",38.75,41.03,38.71,40.73,5321800.0],["2021-08-25",38.15,38.49,36.42,36.86,7180100.0],["2021-08-26",36.6,36.8,34.9,35.13,3976800.0],["2021-08-27",35.19,35.34,34.44,34.54,2840200.0],["2021-08-30",34.59,34.66,33.56,33.96,2126000.0],["2021-08-31",33.86,34.32,32.89,33.02,3255000.0],["2021-09-01",33.51,34.15,32.92,33.82,2128700.0],["2021-09-02",33.53,33.64,32.74,32.87,2149200.0],["2021-09-03",32.88,32.91,31.73,32.2,2305500.0],["2021-09-07",32.22,32.81,31.77,31.83,1945100.0],["2021-09-08",31.78,31.91,30.89,31.79,1751000.0],["2021-09-09",31.94,32.85,31.51,32.29,2342600.0],["2021-09-10",32.25,32.72,31.2,31.26,1681300.0],["2021-09-13",31.41,31.92,30.91,31.86,1548500.0],["2021-09-14",32.12,32.16,31.26,31.76,1790900.0],["2021-09-15",31.84,32.83,31.59,32.64,1887800.0],["2021-09-16",32.85,33.53,32.74,32.8,1121800.0],["2021-09-17",33.02,33.58,32.25,32.52,2549300.0],["2021-09-20",31.63,32.57,31.05,32.15,1546400.0],["2021-09-21",32.33,32.69,31.54,32.0,1484200.0],["2021-09-22",32.48,33.02,32.26,32.6,1061000.0],["2021-09-23",32.84,33.96,32.76,32.91,1812000.0],["2021-09-24",32.41,32.61,31.88,31.91,1735600.0],["2021-09-27",31.99,32.66,31.79,31.83,2266700.0],["2021-09-28",31.88,32.05,31.45,31.65,1602300.0],["2021-09-29",31.96,32.36,31.24,31.36,1409900.0],["2021-09-30",30.51,31.24,29.57,29.69,3337900.0],["2021-10-01",29.79,30.73,29.37,30.44,1632800.0],["2021-10-04",30.15,30.99,29.65,30.59,1366200.0],["2021-10-05",30.55,31.12,29.86,29.9,2433300.0],["2021-10-06",29.41,30.19,28.82,29.35,1830500.0],["2021-10-07",29.75,30.34,29.52,29.72,1221300.0],["2021-10-08",29.66,30.83,29.56,29.69,1193600.0],["2021-10-11",29.95,30.31,28.57,28.64,1394900.0],["2021-10-12",28.75,29.86,28.75,29.78,1275400.0],["2021-10-13",29.89,30.12,29.43,30.09,1150700.0],["2021-10-14",30.53,30.81,30.0,30.22,1186600.0],["2021-10-15",30.61,31.03,30.08,30.25,1953000.0],["2021-10-18",29.74,30.73,29.6,30.63,1083900.0],["2021-10-19",30.8,30.8,30.17,30.56,917500.0],["2021-10-20",30.41,31.24,30.22,30.44,998900.0],["2021-10-21",30.49,31.12,30.22,30.38,906000.0],["2021-10-22",31.35,31.5,30.5,30.83,2027400.0],["2021-10-25",30.83,32.11,30.83,31.57,1887600.0],["2021-10-26",31.73,32.1,31.18,31.2,1570100.0],["2021-10-27",31.1,31.1,30.37,30.85,1780900.0],["2021-10-28",30.98,31.79,30.95,31.72,1320900.0],["2021-10-29",31.6,31.98,31.41,31.93,1110800.0],["2021-11-01",32.29,33.17,32.12,32.67,1591200.0],["2021-11-02",32.85,33.0,32.33,32.81,1120200.0],["2021-11-03",32.95,35.21,32.81,35.17,2636500.0],["2021-11-04",35.17,35.7,34.95,35.2,1310600.0],["2021-11-05",35.68,36.5,35.05,35.49,1099600.0],["2021-11-08",35.45,35.76,34.81,34.86,896200.0],["2021-11-09",34.75,35.61,34.75,35.61,834100.0],["2021-11-10",35.81,36.16,35.04,35.25,1842400.0],["2021-11-11",35.51,35.94,35.24,35.34,975500.0],["2021-11-12",35.54,35.7,35.05,35.64,712800.0],["2021-11-15",36.27,37.04,36.02,36.9,1514600.0],["2021-11-16",37.71,38.1,37.25,37.65,1541000.0],["2021-11-17",37.6,37.63,36.05,36.06,1506100.0],["2021-11-18",37.46,38.17,36.53,37.45,2139000.0],["2021-11-19",36.91,37.09,36.0,36.17,1829700.0],["2021-11-22",36.89,38.04,36.61,37.27,4119700.0],["2021-11-23",32.0,34.06,31.68,33.8,7329300.0],["2021-11-24",33.01,33.24,32.22,33.04,2341000.0],["2021-11-26",31.97,32.16,31.14,31.85,1340400.0],["2021-11-29",32.5,33.17,31.73,32.54,1873300.0],["2021-11-30",32.13,32.35,31.24,31.67,1989000.0],["2021-12-01",32.42,33.21,30.59,30.62,1820600.0],["2021-12-02",30.98,31.71,30.65,31.55,2047800.0],["2021-12-03",31.55,31.99,31.01,31.6,1574200.0],["2021-12-06",32.15,32.85,31.85,32.0,1841100.0],["2021-12-07",32.54,33.77,32.34,32.77,1456200.0],["2021-12-08",32.49,33.0,32.25,32.32,1218600.0],["2021-12-09",32.02,32.59,31.3,31.41,1443900.0],["2021-12-10",31.76,31.76,30.13,30.54,1676000.0],["2021-12-13",30.22,30.6,28.61,29.02,1995100.0],["2021-12-14",28.78,29.89,28.65,29.33,1587600.0],["2021-12-15",29.24,29.36,28.18,29.12,1504200.0],["2021-12-16",29.5,29.64,27.86,27.88,2092500.0],["2021-12-17",27.89,28.51,27.25,28.43,2544000.0],["2021-12-20",27.63,27.8,26.75,27.2,1925500.0],["2021-12-21",27.65,28.36,27.65,28.26,1196500.0],["2021-12-22",28.21,28.67,28.19,28.41,906500.0],["2021-12-23",28.7,29.31,28.37,29.12,1337900.0],["2021-12-27",29.2,29.53,29.01,29.41,949800.0],["2021-12-28",29.3,29.71,29.08,29.17,1133500.0],["2021-12-29",29.35,29.87,29.19,29.74,1027500.0],["2021-12-30",29.25,30.51,29.18,30.05,1158300.0],["2021-12-31",30.02,30.18,29.23,29.36,1684900.0],["2022-01-03",29.76,30.82,29.68,29.8,1509400.0],["2022-01-04",29.67,30.29,29.4,29.71,2243800.0],["2022-01-05",29.66,30.03,28.64,28.73,1592000.0],["2022-01-06",29.02,29.41,28.1,29.26,1618500.0],["2022-01-07",28.71,29.25,28.31,28.73,1666000.0],["2022-01-10",28.3,28.54,27.04,28.2,2798000.0],["2022-01-11",28.67,29.3,28.4,28.71,2757300.0],["2022-01-12",28.25,28.8,27.54,27.77,3045300.0],["2022-01-13",27.94,28.51,27.6,27.95,1848100.0],["2022-01-14",27.6,28.39,27.16,28.15,2860700.0],["2022-01-18",27.6,28.58,27.31,28.05,2143800.0],["2022-01-19",28.07,28.62,27.89,27.92,1873500.0],["2022-01-20",28.07,28.35,26.33,26.46,1987500.0],["2022-01-21",26.12,27.11,26.05,26.42,2674100.0],["2022-01-24",26.44,29.03,26.08,28.97,3548000.0],["2022-01-25",28.55,29.84,28.31,29.11,3020300.0],["2022-01-26",29.41,30.06,27.99,28.33,2581800.0],["2022-01-27",28.74,29.51,27.99,28.17,2207400.0],["2022-01-28",28.27,28.41,27.24,28.1,2360100.0],["2022-01-31",27.57,28.74,27.57,28.72,1537100.0],["2022-02-01",28.72,29.48,28.31,29.43,1714500.0],["2022-02-02",29.42,29.56,28.18,28.51,1441100.0],["2022-02-03",28.32,29.06,28.06,28.09,1197100.0],["2022-02-04",27.64,28.8,27.42,28.61,1580400.0],["2022-02-07",28.79,29.61,28.51,29.33,1796600.0],["2022-02-08",29.27,30.12,29.21,29.78,1661100.0],["2022-02-09",29.9,30.24,29.71,29.99,1353700.0],["2022-02-10",29.58,30.52,29.53,29.7,1313900.0],["2022-02-11",29.4,29.58,27.92,27.98,3309500.0],["2022-02-14",28.06,28.25,27.3,27.59,1578600.0],["2022-02-15",27.47,28.08,26.71,27.54,2649900.0],["2022-02-16",27.36,28.06,26.91,26.93,1748600.0],["2022-02-17",26.64,26.94,26.03,26.21,1943200.0],["2022-02-18",26.21,26.69,26.01,26.62,1876200.0],["2022-02-22",26.38,26.63,25.52,25.59,2351100.0],["2022-02-23",25.77,25.84,25.01,25.34,2070200.0],["2022-02-24",24.76,26.64,24.61,26.53,2087500.0],["2022-02-25",26.39,27.02,26.05,26.81,2212800.0],["2022-02-28",26.4,27.57,26.36,27.51,3503100.0],["2022-03-01",27.29,27.58,26.67,27.07,3608600.0],["2022-03-02",28.39,29.08,27.07,28.41,4353900.0],["2022-03-03",28.42,28.49,26.87,27.09,2629100.0],["2022-03-04",27.06,27.27,25.14,25.32,2866100.0],["2022-03-07",25.26,25.42,23.94,23.96,2347600.0],["2022-03-08",24.3,26.28,24.14,25.38,2509700.0],["2022-03-09",25.98,26.61,25.94,25.97,1496400.0],["2022-03-10",25.5,26.21,25.3,26.18,1225700.0],["2022-03-11",26.4,26.63,25.8,25.84,1390400.0],["2022-03-14",26.26,26.87,25.75,26.0,1787800.0],["2022-03-15",25.99,26.62,25.27,26.02,1397400.0],["2022-03-16",26.45,27.34,26.11,26.75,1414500.0],["2022-03-17",26.54,27.17,26.22,27.13,1103300.0],["2022-03-18",26.95,27.1,26.56,26.83,2203500.0],["2022-03-21",26.8,26.91,25.93,26.26,1503000.0],["2022-03-22",26.7,27.08,26.07,26.32,1192400.0],["2022-03-23",26.06,26.11,24.91,24.95,1820700.0],["2022-03-24",25.14,25.63,24.87,25.42,1448700.0],["2022-03-25",25.72,25.86,25.28,25.47,1197900.0],["2022-03-28",25.39,25.75,25.01,25.56,1415500.0],["2022-03-29",25.97,27.03,25.93,26.86,1405800.0],["2022-03-30",26.59,26.71,25.74,25.8,1476000.0],["2022-03-31",25.62,25.64,24.99,25.11,1271900.0],["2022-04-01",24.84,25.2,24.2,24.71,2436200.0],["2022-04-04",24.77,25.32,24.45,25.09,1294900.0],["2022-04-05",24.98,25.26,24.37,24.97,1976100.0],["2022-04-06",24.47,24.63,23.71,24.34,1907100.0],["2022-04-07",24.32,24.92,23.5,24.72,3419600.0],["2022-04-08",24.65,25.59,24.54,25.23,2566400.0],["2022-04-11",25.23,26.48,25.06,25.2,1542300.0],["2022-04-12",25.54,26.09,25.14,25.21,1570300.0],["2022-04-13",25.29,26.31,25.08,26.11,1062100.0],["2022-04-14",26.23,26.5,26.01,26.06,1192800.0],["2022-04-18",26.11,26.43,25.9,26.26,1528800.0],["2022-04-19",26.43,26.77,26.34,26.6,1679500.0],["2022-04-20",26.77,26.96,26.31,26.42,1050600.0],["2022-04-21",26.77,26.92,25.75,25.99,2494900.0],["2022-04-22",24.98,25.42,23.65,23.67,2960100.0],["2022-04-25",23.51,24.94,23.3,24.92,2173500.0],["2022-04-26",24.53,25.0,24.42,24.65,1575100.0],["2022-04-27",24.44,24.77,24.01,24.32,1416400.0],["2022-04-28",24.68,24.81,23.91,24.47,1160100.0],["2022-04-29",24.47,24.53,23.69,23.8,932900.0],["2022-05-02",23.79,24.59,23.45,24.56,1524200.0],["2022-05-03",24.55,24.79,24.0,24.08,1864300.0],["2022-05-04",24.15,25.13,23.85,25.06,1184300.0],["2022-05-05",24.59,24.77,23.88,24.25,1276500.0],["2022-05-06",24.05,24.1,23.02,23.14,1195500.0],["2022-05-09",22.96,23.66,22.79,23.25,1497100.0],["2022-05-10",23.61,23.65,22.37,22.8,1248500.0],["2022-05-11",22.94,23.05,21.47,21.53,1812700.0],["2022-05-12",21.46,22.61,21.35,22.21,1895000.0],["2022-05-13",22.32,22.92,22.23,22.72,1449000.0],["2022-05-16",22.54,22.75,21.9,22.68,2649300.0],["2022-05-17",23.03,23.66,22.3,23.63,2085000.0],["2022-05-18",22.53,22.86,20.97,21.11,1904900.0],["2022-05-19",20.65,20.87,20.27,20.27,2172900.0],["2022-05-20",20.5,20.5,19.52,19.98,2687700.0],["2022-05-23",19.95,20.68,19.09,19.54,4699300.0],["2022-05-24",18.42,18.82,17.84,17.99,6974200.0],["2022-05-25",17.95,20.98,17.81,20.77,8026100.0],["2022-05-26",21.01,21.72,20.74,20.85,3855300.0],["2022-05-27",19.98,21.78,19.95,21.68,3882200.0],["2022-05-31",21.38,21.45,20.8,21.05,2657700.0],["2022-06-01",21.39,22.15,20.8,21.96,3435900.0],["2022-06-02",22.08,22.35,21.32,21.6,2678000.0],["2022-06-03",21.57,22.18,21.57,22.14,3391700.0],["2022-06-06",23.04,23.2,21.98,22.19,3152400.0],["2022-06-07",21.65,22.57,21.37,21.99,3007400.0],["2022-06-08",22.01,22.56,21.84,22.0,2452900.0],["2022-06-09",21.91,22.2,21.67,21.73,1938500.0],["2022-06-10",21.34,21.73,21.06,21.24,1629500.0],["2022-06-13",20.69,21.11,20.3,20.73,2822400.0],["2022-06-14",20.73,21.18,20.54,21.05,1981100.0],["2022-06-15",21.32,21.75,21.12,21.42,2161500.0],["2022-06-16",20.64,21.05,20.24,20.34,2799900.0],["2022-06-17",20.17,21.26,19.86,20.97,16040000.0],["2022-06-21",21.17,21.4,19.93,20.0,3173800.0],["2022-06-22",19.78,20.11,19.54,19.82,2211600.0],["2022-06-23",19.9,20.11,19.4,19.8,1977900.0],["2022-06-24",19.98,21.28,19.91,21.03,2978400.0],["2022-06-27",21.29,21.51,20.85,20.99,1743500.0],["2022-06-28",21.05,21.31,20.07,20.11,1675200.0],["2022-06-29",20.0,20.0,19.23,19.56,1867200.0],["2022-06-30",19.2,19.35,18.49,18.66,2175100.0],["2022-07-01",18.43,19.07,18.2,19.06,1941400.0],["2022-07-05",18.82,20.05,18.56,19.99,2264100.0],["2022-07-06",19.84,20.09,19.51,19.74,2346900.0],["2022-07-07",20.09,20.42,19.76,20.28,1901700.0],["2022-07-08",20.25,20.45,19.85,20.05,1651600.0],["2022-07-11",19.82,20.1,19.4,19.66,1027700.0],["2022-07-12",19.49,19.8,19.17,19.24,1854300.0],["2022-07-13",19.08,19.39,18.78,19.27,2070800.0],["2022-07-14",18.96,19.38,18.88,19.23,1564800.0],["2022-07-15",19.42,19.64,19.02,19.28,1661600.0],["2022-07-18",19.59,20.3,19.58,19.66,1972900.0],["2022-07-19",20.01,20.67,19.84,20.56,1707600.0],["2022-07-20",20.45,21.33,20.2,21.15,1753900.0],["2022-07-21",20.85,21.19,20.48,21.15,1538500.0],["2022-07-22",21.15,21.64,20.73,20.86,1539900.0],["2022-07-25",20.9,20.96,20.12,20.21,2153900.0],["2022-07-26",19.19,19.83,18.84,19.03,2846800.0],["2022-07-27",19.24,19.87,18.68,19.75,1848500.0],["2022-07-28",19.74,20.42,19.15,20.35,1850600.0],["2022-07-29",20.53,20.61,20.03,20.48,1169200.0],["2022-08-01",20.36,20.71,20.11,20.53,1677300.0],["2022-08-02",20.47,20.48,19.68,19.69,1726500.0],["2022-08-03",19.87,21.24,19.87,21.12,2336000.0],["2022-08-04",21.18,21.28,20.53,20.82,1716400.0],["2022-08-05",20.41,20.79,20.32,20.37,1341200.0],["2022-08-08",20.68,22.27,20.68,22.02,3174900.0],["2022-08-09",22.01,22.01,20.28,20.36,1924000.0],["2022-08-10",20.96,21.29,20.79,20.97,1436700.0],["2022-08-11",21.4,22.12,21.3,21.95,1668100.0],["2022-08-12",22.15,22.33,21.77,22.29,1284800.0],["2022-08-15",22.12,22.81,22.03,22.81,2421900.0],["2022-08-16",22.73,25.07,22.73,24.38,3924800.0],["2022-08-17",23.86,23.96,23.09,23.2,1796800.0],["2022-08-18",22.89,23.05,22.33,23.04,1562500.0],["2022-08-19",22.65,23.0,22.11,22.33,2603600.0],["2022-08-22",21.97,22.08,21.51,22.02,2932700.0],["2022-08-23",22.3,22.83,21.81,21.84,3699500.0],["2022-08-24",21.68,22.69,21.31,22.25,5172600.0],["2022-08-25",21.98,23.17,21.9,22.12,2919300.0],["2022-08-26",22.3,22.66,21.48,21.7,2115200.0],["2022-08-29",21.72,21.74,21.01,21.06,1912200.0],["2022-08-30",21.37,21.42,20.85,21.0,1208700.0],["2022-08-31",21.18,21.18,20.11,20.13,1609500.0],["2022-09-01",19.95,20.43,19.64,20.36,1437100.0],["2022-09-02",20.69,20.73,19.87,20.57,1845300.0],["2022-09-06",20.89,21.36,20.3,21.04,3175000.0],["2022-09-07",20.99,22.28,20.99,22.07,2455300.0],["2022-09-08",21.7,22.08,20.97,21.73,2025200.0],["2022-09-09",21.8,22.59,21.74,22.31,2410000.0],["2022-09-12",22.51,23.17,22.51,22.85,2586200.0],["2022-09-13",22.04,22.25,21.01,21.1,2062700.0],["2022-09-14",21.18,21.55,20.9,21.26,1533700.0],["2022-09-15",21.06,21.9,21.01,21.12,1349000.0],["2022-09-16",20.98,21.8,20.67,21.64,3583100.0],["2022-09-19",21.5,22.08,21.31,21.92,1868800.0],["2022-09-20",21.61,21.77,20.47,21.08,2150400.0],["2022-09-21",21.27,21.83,21.03,21.13,1374200.0],["2022-09-22",21.35,21.52,21.02,21.31,2333200.0],["2022-09-23",20.95,21.3,20.35,21.0,2498000.0],["2022-09-26",20.92,21.52,20.83,20.86,3423300.0],["2022-09-27",21.07,21.45,20.47,20.8,2239600.0],["2022-09-28",20.72,21.18,20.67,20.88,1536700.0],["2022-09-29",20.63,20.64,19.43,19.78,1837200.0],["2022-09-30",19.28,20.14,18.75,19.65,1885900.0],["2022-10-03",20.05,20.6,19.66,20.19,1675300.0],["2022-10-04",20.74,21.63,20.59,21.63,1849800.0],["2022-10-05",21.22,21.97,21.12,21.89,1506500.0],["2022-10-06",21.75,22.05,21.51,21.71,980500.0],["2022-10-07",21.45,21.82,21.2,21.78,1352400.0],["2022-10-10",22.04,22.37,21.73,22.0,2274200.0],["2022-10-11",21.99,22.92,21.6,22.22,2300400.0],["2022-10-12",22.07,22.32,21.65,21.72,1263700.0],["2022-10-13",21.25,22.59,20.93,22.39,1934900.0],["2022-10-14",22.68,22.95,22.13,22.17,1299100.0],["2022-10-17",22.71,23.17,22.55,23.0,2836400.0],["2022-10-18",23.5,23.74,22.67,23.07,1944200.0],["2022-10-19",22.82,23.05,22.16,22.7,1886600.0],["2022-10-20",22.79,23.31,22.12,22.14,1500200.0],["2022-10-21",22.25,23.25,22.1,23.24,2374300.0],["2022-10-24",23.29,23.55,22.66,23.52,2023600.0],["2022-10-25",23.64,24.53,23.56,24.41,1654900.0],["2022-10-26",24.41,24.98,24.3,24.49,1550800.0],["2022-10-27",24.72,25.1,24.45,24.67,2221800.0],["2022-10-28",24.43,24.77,23.89,24.68,1970200.0],["2022-10-31",24.56,24.81,23.85,23.86,1889300.0],["2022-11-01",24.19,24.39,23.48,23.68,1628000.0],["2022-11-02",23.69,23.98,22.83,22.89,1727300.0],["2022-11-03",22.71,23.31,22.39,22.98,1418800.0],["2022-11-04",23.33,23.55,22.66,23.12,1172900.0],["2022-11-07",23.24,23.45,22.67,23.44,1419700.0],["2022-11-08",23.68,24.07,23.22,23.82,1445300.0],["2022-11-09",23.45,23.55,22.37,22.63,1705200.0],["2022-11-10",23.73,24.75,23.5,24.75,2278800.0],["2022-11-11",25.0,25.43,24.72,25.35,1920100.0],["2022-11-14",25.02,25.94,24.8,25.32,2407000.0],["2022-11-15",25.71,26.64,25.68,26.02,2210200.0],["2022-11-16",25.14,25.14,23.9,24.72,2336400.0],["2022-11-17",24.29,25.43,24.29,25.42,2114900.0],["2022-11-18",26.37,26.47,25.54,26.04,3015200.0],["2022-11-21",25.71,25.84,25.06,25.53,2943300.0],["2022-11-22",27.1,27.83,25.23,27.8,7167500.0],["2022-11-23",27.85,28.18,27.2,27.68,2662700.0],["2022-11-25",27.8,28.34,27.75,28.29,927700.0],["2022-11-28",27.91,28.72,27.85,28.45,2455900.0],["2022-11-29",28.51,28.86,28.2,28.54,1611900.0],["2022-11-30",28.53,29.11,28.33,28.94,1791700.0],["2022-12-01",28.94,29.28,28.53,28.53,1384500.0],["2022-12-02",28.18,29.56,28.17,29.53,1581200.0],["2022-12-05",29.41,29.64,28.89,28.98,1970000.0],["2022-12-06",28.79,28.99,28.33,28.77,1478500.0],["2022-12-07",28.82,29.21,28.38,29.04,1382000.0],["2022-12-08",29.09,29.17,28.32,28.41,1411200.0],["2022-12-09",27.92,27.98,27.27,27.36,1989300.0],["2022-12-12",27.57,27.67,27.08,27.64,1601600.0],["2022-12-13",28.65,28.78,27.14,27.26,1701300.0],["2022-12-14",27.22,27.74,26.94,27.7,1739800.0],["2022-12-15",27.32,27.46,26.51,26.72,1516300.0],["2022-12-16",26.34,26.81,26.14,26.27,1995000.0],["2022-12-19",26.25,26.51,25.75,26.17,1349700.0],["2022-12-20",26.24,26.24,25.07,25.11,2183900.0],["2022-12-21",25.89,26.18,24.9,25.23,1902800.0],["2022-12-22",24.87,24.87,24.09,24.22,2025900.0],["2022-12-23",24.05,24.19,23.75,24.12,1998100.0],["2022-12-27",24.13,24.25,23.49,23.82,2111600.0],["2022-12-28",23.86,23.98,23.26,23.59,1789500.0],["2022-12-29",23.8,24.23,23.66,24.05,1156800.0],["2022-12-30",23.73,23.89,23.33,23.85,1886300.0],["2023-01-03",24.01,24.45,23.55,24.26,1696500.0],["2023-01-04",24.56,25.58,24.45,25.56,2367300.0],["2023-01-05",25.01,25.17,24.32,24.67,1856400.0],["2023-01-06",24.79,25.95,24.79,25.49,2448200.0],["2023-01-09",25.39,25.91,25.12,25.46,1799600.0],["2023-01-10",25.58,27.76,25.58,27.66,3178000.0],["2023-01-11",28.16,28.91,27.78,28.71,2130600.0],["2023-01-12",29.13,29.39,28.28,28.31,2038200.0],["2023-01-13",28.12,28.53,27.94,28.35,1005500.0],["2023-01-17",27.94,28.32,27.45,27.62,1734200.0],["2023-01-18",27.79,28.17,27.01,27.17,1529600.0],["2023-01-19",26.97,27.11,26.45,26.51,1495900.0],["2023-01-20",26.39,27.01,26.03,26.92,1605600.0],["2023-01-23",27.06,27.49,26.8,26.95,1729900.0],["2023-01-24",26.68,27.15,26.53,26.99,1059700.0],["2023-01-25",27.09,27.53,26.62,27.32,1086200.0],["2023-01-26",27.53,28.28,26.57,26.73,1217500.0],["2023-01-27",26.58,27.05,26.55,26.76,1016500.0],["2023-01-30",26.42,26.97,26.37,26.54,1068400.0],["2023-01-31",26.63,27.49,26.63,27.39,1781100.0],["2023-02-01",27.36,28.52,26.85,28.16,1631400.0],["2023-02-02",28.47,29.35,28.47,29.0,1512000.0],["2023-02-03",28.56,29.74,28.56,28.98,1262600.0],["2023-02-06",28.53,29.0,28.37,28.57,1359000.0],["2023-02-07",28.48,28.48,27.63,27.88,1506900.0],["2023-02-08",27.4,27.96,26.55,26.87,1666100.0],["2023-02-09",27.23,27.44,26.41,26.41,905700.0],["2023-02-10",26.14,26.84,25.93,26.66,958400.0],["2023-02-13",26.56,27.34,26.4,27.29,787400.0],["2023-02-14",27.24,27.73,26.93,27.39,917100.0],["2023-02-15",27.38,27.99,27.12,27.96,894700.0],["2023-02-16",27.47,28.06,27.4,27.84,1092900.0],["2023-02-17",28.07,28.57,27.85,28.43,1644500.0],["2023-02-21",27.94,28.13,26.28,26.49,2118900.0],["2023-02-22",26.36,26.44,25.76,26.34,1920700.0],["2023-02-23",26.34,26.59,25.84,26.44,1221800.0],["2023-02-24",25.96,26.94,25.64,26.87,1390800.0],["2023-02-27",27.14,27.5,26.65,26.86,1535400.0],["2023-02-28",26.96,27.57,26.68,26.95,1829000.0],["2023-03-01",28.66,28.92,26.87,27.28,3353500.0],["2023-03-02",27.23,27.86,27.04,27.68,1671900.0],["2023-03-03",27.71,27.76,27.17,27.69,1497800.0],["2023-03-06",27.74,27.99,26.75,26.95,1761800.0],["2023-03-07",26.99,27.1,26.21,26.86,2103800.0],["2023-03-08",26.98,27.11,26.48,27.1,1307300.0],["2023-03-09",27.03,27.19,26.53,26.83,1389000.0],["2023-03-10",26.41,27.22,26.09,26.96,2545700.0],["2023-03-13",26.31,26.68,25.41,25.76,2912700.0],["2023-03-14",26.35,26.72,25.5,25.8,2016200.0],["2023-03-15",25.06,25.73,24.73,25.63,1967800.0],["2023-03-16",25.18,26.38,24.9,26.15,2260000.0],["2023-03-17",25.84,26.26,25.63,25.88,2069900.0],["2023-03-20",26.2,27.12,26.04,26.76,1908700.0],["2023-03-21",27.34,27.78,26.6,26.61,1722500.0],["2023-03-22",26.78,27.2,26.13,26.26,1415500.0],["2023-03-23",26.55,26.6,25.43,25.83,1096100.0],["2023-03-24",25.6,26.55,25.57,26.51,907000.0],["2023-03-27",26.83,26.83,25.97,26.37,1197300.0],["2023-03-28",26.49,27.09,26.49,26.76,891200.0],["2023-03-29",25.78,26.23,25.47,26.19,1895100.0],["2023-03-30",26.6,26.99,26.52,26.7,1555100.0],["2023-03-31",26.97,27.76,26.79,27.72,1388400.0],["2023-04-03",27.83,28.07,27.32,27.52,1007700.0],["2023-04-04",27.64,27.96,27.37,27.39,934300.0],["2023-04-05",27.2,27.2,26.51,26.72,974200.0],["2023-04-06",26.6,26.73,26.1,26.42,1243300.0],["2023-04-10",26.36,27.58,26.21,27.55,1281600.0],["2023-04-11",27.77,27.97,27.64,27.7,1576400.0],["2023-04-12",27.9,28.06,26.21,26.26,1767300.0],["2023-04-13",26.25,26.75,25.99,26.61,1083000.0],["2023-04-14",26.89,27.55,26.35,26.51,1196600.0],["2023-04-17",26.5,27.23,26.42,27.21,1169700.0],["2023-04-18",27.4,27.92,27.29,27.91,1163200.0],["2023-04-19",27.68,27.7,27.0,27.21,1126500.0],["2023-04-20",26.99,27.25,26.32,26.52,1063100.0],["2023-04-21",26.49,26.84,26.22,26.79,924100.0],["2023-04-24",26.86,26.98,26.42,26.58,1072100.0],["2023-04-25",26.28,26.42,25.61,25.72,885000.0],["2023-04-26",25.58,26.15,25.52,26.1,1182900.0],["2023-04-27",26.25,26.71,25.69,26.71,855300.0],["2023-04-28",26.68,27.09,26.39,27.06,997400.0],["2023-05-01",27.07,27.83,27.05,27.39,1316600.0],["2023-05-02",27.11,27.63,26.05,27.55,1651400.0],["2023-05-03",27.46,27.79,26.63,26.68,851200.0],["2023-05-04",26.55,26.86,26.3,26.82,843600.0],["2023-05-05",27.27,28.25,27.27,28.04,1761600.0],["2023-05-08",28.02,28.86,27.85,28.27,1338500.0],["2023-05-09",28.03,28.37,27.7,27.82,1165300.0],["2023-05-10",28.36,28.47,27.17,27.35,1130800.0],["2023-05-11",27.42,27.88,27.2,27.59,1041800.0],["2023-05-12",27.61,27.66,26.89,27.32,865100.0],["2023-05-15",27.41,27.77,27.32,27.56,1024900.0],["2023-05-16",27.2,27.49,26.97,27.1,1108500.0],["2023-05-17",27.24,28.0,26.94,27.83,1536000.0],["2023-05-18",28.15,28.82,27.85,28.4,2532600.0],["2023-05-19",28.02,28.02,26.66,27.16,2417000.0],["2023-05-22",27.17,27.39,26.76,27.04,2161300.0],["2023-05-23",26.65,26.97,26.45,26.66,2897200.0],["2023-05-24",31.49,32.46,29.77,31.35,13328100.0],["2023-05-25",31.56,31.99,30.07,30.18,3366200.0],["2023-05-26",30.37,31.85,30.07,31.32,2491000.0],["2023-05-30",31.53,32.52,31.26,32.43,2157600.0],["2023-05-31",32.05,32.19,30.78,30.82,2166300.0],["2023-06-01",30.56,31.43,30.27,30.49,2337700.0],["2023-06-02",31.04,31.7,31.04,31.63,2233500.0],["2023-06-05",31.36,31.63,30.29,30.73,2294300.0],["2023-06-06",30.54,32.2,30.49,31.58,2314300.0],["2023-06-07",31.99,32.62,31.77,32.12,4715100.0],["2023-06-08",32.21,32.9,31.88,32.52,2239700.0],["2023-06-09",32.68,32.91,32.43,32.8,1341900.0],["2023-06-12",32.78,33.1,32.34,32.4,1248400.0],["2023-06-13",34.26,34.48,33.24,33.54,2307600.0],["2023-06-14",33.36,33.75,32.73,33.25,1347000.0],["2023-06-15",32.92,33.68,32.92,33.58,1458400.0],["2023-06-16",33.58,33.62,31.98,32.3,2790000.0],["2023-06-20",32.34,32.78,32.22,32.47,1099400.0],["2023-06-21",32.21,32.48,31.86,31.87,1789900.0],["2023-06-22",31.98,32.0,31.35,31.38,1772100.0],["2023-06-23",31.18,31.7,31.0,31.34,3529100.0],["2023-06-26",31.37,31.7,31.12,31.24,1217100.0],["2023-06-27",31.21,32.11,31.13,31.62,1067200.0],["2023-06-28",31.45,32.55,31.43,32.54,1494000.0],["2023-06-29",32.79,33.2,32.52,32.77,1687800.0],["2023-06-30",32.98,33.22,32.31,33.13,1404700.0],["2023-07-03",33.22,33.79,33.22,33.72,1078100.0],["2023-07-05",33.41,33.44,33.08,33.25,1207100.0],["2023-07-06",32.87,33.16,32.66,33.07,1309300.0],["2023-07-07",33.05,33.64,32.98,33.3,1363100.0],["2023-07-10",33.35,34.76,33.32,34.73,1555200.0],["2023-07-11",34.78,35.6,34.75,35.51,1252300.0],["2023-07-12",35.86,35.93,35.03,35.28,1344500.0],["2023-07-13",35.3,35.38,34.33,34.51,1045800.0],["2023-07-14",34.52,34.68,33.82,34.6,977000.0],["2023-07-17",34.78,35.05,34.34,34.62,1631800.0],["2023-07-18",34.62,35.22,34.54,34.7,937600.0],["2023-07-19",34.88,35.1,34.61,35.02,935700.0],["2023-07-20",34.94,35.06,34.62,34.69,663800.0],["2023-07-21",34.75,34.96,34.34,34.39,803400.0],["2023-07-24",34.6,35.09,34.3,34.34,842400.0],["2023-07-25",34.42,34.52,34.05,34.09,935200.0],["2023-07-26",34.26,34.79,34.19,34.75,955100.0],["2023-07-27",34.95,36.11,34.72,35.01,1475400.0],["2023-07-28",35.32,35.99,35.1,35.83,780100.0],["2023-07-31",36.0,36.46,35.88,36.37,1198500.0],["2023-08-01",36.78,36.93,36.46,36.73,901300.0],["2023-08-02",36.24,36.95,36.1,36.7,1183000.0],["2023-08-03",36.92,37.09,36.45,36.72,823500.0],["2023-08-04",36.87,37.16,36.6,36.9,544400.0],["2023-08-07",37.17,37.21,36.49,36.59,1179100.0],["2023-08-08",36.26,37.0,36.04,36.95,831400.0],["2023-08-09",36.84,37.38,36.73,37.11,1257600.0],["2023-08-10",37.47,37.82,36.76,36.77,788400.0],["2023-08-11",36.58,36.93,36.28,36.41,904000.0],["2023-08-14",36.0,36.59,35.64,36.39,1369600.0],["2023-08-15",36.28,36.28,35.56,35.73,1411400.0],["2023-08-16",35.98,36.74,35.76,35.79,1259600.0],["2023-08-17",35.82,36.0,35.03,35.04,830200.0],["2023-08-18",34.84,36.06,34.76,35.74,1425200.0],["2023-08-21",35.69,35.98,35.21,35.63,1975600.0],["2023-08-22",35.03,35.12,34.02,34.09,4823100.0],["2023-08-23",35.55,35.99,34.14,35.13,4129100.0],["2023-08-24",35.02,35.36,33.3,33.52,2485600.0],["2023-08-25",33.57,33.7,32.96,33.32,2201300.0],["2023-08-28",33.15,33.57,33.02,33.29,2387200.0],["2023-08-29",33.55,33.55,32.91,33.28,1567200.0],["2023-08-30",33.28,33.44,32.54,32.66,1560200.0],["2023-08-31",32.73,33.36,32.53,33.21,1862600.0],["2023-09-01",33.18,33.4,32.97,33.18,882600.0],["2023-09-05",32.99,32.99,32.2,32.43,1856700.0],["2023-09-06",32.59,32.74,32.02,32.31,1646700.0],["2023-09-07",32.17,32.51,31.91,32.5,1751300.0],["2023-09-08",32.3,32.3,31.13,31.85,1840200.0],["2023-09-11",32.16,32.63,31.75,32.5,1957100.0],["2023-09-12",32.51,33.9,32.46,33.48,2379400.0],["2023-09-13",33.59,33.86,33.01,33.46,1962000.0],["2023-09-14",33.55,33.91,33.22,33.48,1517200.0],["2023-09-15",33.64,34.21,33.47,34.07,4964300.0],["2023-09-18",34.0,34.08,32.31,32.33,1602700.0],["2023-09-19",32.31,32.91,32.31,32.4,1017600.0],["2023-09-20",32.46,32.74,31.9,32.01,1053500.0],["2023-09-21",32.09,32.48,31.9,31.99,1325700.0],["2023-09-22",32.04,32.33,31.58,31.9,1056700.0],["2023-09-25",30.58,32.04,30.05,31.75,2060700.0],["2023-09-26",31.54,32.38,31.43,31.96,1403200.0],["2023-09-27",32.16,32.37,31.53,32.19,845800.0],["2023-09-28",32.19,32.59,32.07,32.28,1256200.0],["2023-09-29",32.8,33.09,32.31,32.69,1332800.0],["2023-10-02",32.86,33.29,32.61,32.88,1792500.0],["2023-10-03",32.76,32.76,31.87,32.15,1545200.0],["2023-10-04",31.7,31.94,30.92,31.39,2026400.0],["2023-10-05",31.47,31.5,30.81,31.38,1342900.0],["2023-10-06",31.06,31.94,30.68,31.62,1282500.0],["2023-10-09",31.62,31.84,31.1,31.52,1153700.0],["2023-10-10",31.55,32.76,31.55,32.27,1890300.0],["2023-10-11",32.23,32.46,31.78,32.34,1240000.0],["2023-10-12",32.49,32.49,31.55,32.03,1695400.0],["2023-10-13",31.93,32.1,31.29,31.61,1137500.0],["2023-10-16",31.92,33.01,31.92,32.89,1847500.0],["2023-10-17",32.88,34.75,32.68,34.61,2988500.0],["2023-10-18",34.44,34.44,33.99,34.09,1121100.0],["2023-10-19",34.1,34.64,33.63,33.88,1486500.0],["2023-10-20",34.0,34.07,32.95,33.28,1630100.0],["2023-10-23",33.05,33.65,32.82,33.13,1199500.0],["2023-10-24",33.56,34.16,33.43,33.74,778300.0],["2023-10-25",33.69,34.49,33.3,34.19,942000.0],["2023-10-26",34.17,34.53,33.75,34.22,1315500.0],["2023-10-27",34.02,34.43,33.68,33.82,1344300.0],["2023-10-30",34.13,34.37,33.78,33.79,1026700.0],["2023-10-31",33.88,34.9,33.88,34.62,1585800.0],["2023-11-01",34.44,34.75,33.31,34.21,1463200.0],["2023-11-02",34.36,35.14,33.85,34.93,1475300.0],["2023-11-03",35.27,35.97,35.27,35.81,1132700.0],["2023-11-06",36.02,36.1,35.3,35.68,1057800.0],["2023-11-07",35.62,36.02,35.54,35.9,973400.0],["2023-11-08",35.74,35.95,35.33,35.69,823500.0],["2023-11-09",35.94,36.02,34.78,34.91,1032000.0],["2023-11-10",34.97,35.5,34.52,35.4,1172900.0],["2023-11-13",35.38,35.46,34.21,34.25,2424000.0],["2023-11-14",34.93,36.05,34.93,35.6,1520300.0],["2023-11-15",35.9,36.91,35.9,36.14,1797900.0],["2023-11-16",35.77,35.8,34.58,35.3,1837700.0],["2023-11-17",36.25,37.14,36.07,36.79,1992400.0],["2023-11-20",36.52,37.57,36.52,36.87,2507800.0],["2023-11-21",36.0,36.58,35.28,36.31,4063400.0],["2023-11-22",32.35,33.95,31.37,31.82,9112500.0],["2023-11-24",31.93,32.62,31.41,32.55,1874000.0],["2023-11-27",32.29,33.19,32.02,33.12,2881000.0],["2023-11-28",33.17,35.21,33.17,34.95,2405900.0],["2023-11-29",35.45,35.97,35.3,35.62,1645300.0],["2023-11-30",35.56,35.81,35.01,35.7,1557600.0],["2023-12-01",35.78,37.81,35.77,37.77,1612100.0],["2023-12-04",37.5,37.67,36.59,36.8,1927400.0],["2023-12-05",36.54,36.54,34.54,34.55,1975200.0],["2023-12-06",34.8,35.87,34.8,35.3,1602500.0],["2023-12-07",35.16,36.15,34.84,36.0,1508400.0],["2023-12-08",35.86,36.24,35.5,36.11,912400.0],["2023-12-11",36.59,37.5,36.59,37.41,1511900.0],["2023-12-12",37.22,37.37,36.69,36.76,1138500.0],["2023-12-13",36.79,37.25,36.0,36.99,1405800.0],["2023-12-14",37.39,37.69,36.18,37.0,2181700.0],["2023-12-15",37.32,37.32,36.21,36.38,7432700.0],["2023-12-18",36.98,38.13,36.72,37.15,2208900.0],["2023-12-19",37.33,37.96,37.19,37.64,1137600.0],["2023-12-20",37.64,37.77,36.49,36.5,1155300.0],["2023-12-21",36.87,37.23,36.34,36.78,1197300.0],["2023-12-22",36.0,36.88,35.3,36.27,1206500.0],["2023-12-26",36.57,36.71,36.12,36.13,1101300.0],["2023-12-27",36.41,36.43,35.97,36.15,1168000.0],["2023-12-28",35.8,36.39,35.79,36.38,1303700.0],["2023-12-29",36.32,36.51,35.58,35.69,1798300.0],["2024-01-02",35.49,36.16,35.24,35.73,1235100.0],["2024-01-03",35.27,35.47,34.34,34.61,2238000.0],["2024-01-04",34.75,35.4,34.61,35.03,1550200.0],["2024-01-05",34.92,35.52,34.25,34.38,2226400.0],["2024-01-08",34.35,35.98,34.35,35.9,2181300.0],["2024-01-09",38.43,39.71,37.75,38.68,4872700.0],["2024-01-10",38.76,38.99,38.22,38.4,1867900.0],["2024-01-11",38.46,38.87,37.57,38.85,1606800.0],["2024-01-12",38.99,39.32,38.46,39.11,1370000.0],["2024-01-16",38.73,39.31,38.29,39.29,1687700.0],["2024-01-17",39.09,39.2,38.55,39.18,1044800.0],["2024-01-18",39.36,39.78,38.72,39.09,1456500.0],["2024-01-19",39.36,40.03,38.76,39.86,1155400.0],["2024-01-22",40.18,40.57,39.9,40.45,1448900.0],["2024-01-23",40.74,40.95,39.78,39.98,1000900.0],["2024-01-24",40.23,40.41,39.05,39.11,1409200.0],["2024-01-25",39.5,39.76,38.92,39.03,1045300.0],["2024-01-26",39.32,39.32,38.75,38.92,971100.0],["2024-01-29",38.53,39.12,38.47,39.1,1023300.0],["2024-01-30",38.99,39.85,38.84,39.43,1495500.0],["2024-01-31",39.35,39.35,37.76,38.0,1267300.0],["2024-02-01",38.21,39.58,38.06,39.46,1419400.0],["2024-02-02",39.26,40.89,39.19,40.61,1965100.0],["2024-02-05",40.2,40.75,40.13,40.45,1552000.0],["2024-02-06",40.46,40.83,40.09,40.47,1303900.0],["2024-02-07",40.49,41.39,40.14,41.1,1380200.0],["2024-02-08",41.25,41.99,41.14,41.61,1917600.0],["2024-02-09",41.61,42.81,41.55,42.53,1934600.0],["2024-02-12",43.41,43.41,42.21,42.22,1627400.0],["2024-02-13",40.98,41.5,40.25,41.4,1293300.0],["2024-02-14",41.84,42.2,41.34,41.88,1192600.0],["2024-02-15",42.06,42.22,41.6,41.91,1051700.0],["2024-02-16",41.78,42.75,41.31,42.56,1636100.0],["2024-02-20",42.35,43.18,42.24,43.15,1193100.0],["2024-02-21",43.01,43.96,42.98,43.53,2257700.0],["2024-02-22",43.49,44.22,43.33,44.12,1224300.0],["2024-02-23",44.44,45.15,44.35,44.8,1738300.0],["2024-02-26",44.92,46.18,44.91,45.93,1838200.0],["2024-02-27",46.53,47.29,46.17,47.18,4146100.0],["2024-02-28",41.89,44.03,39.57,41.15,8640800.0],["2024-02-29",41.72,43.18,41.44,41.55,3588400.0],["2024-03-01",41.61,43.0,41.3,42.22,2276400.0],["2024-03-04",41.96,44.03,41.96,43.11,2265700.0],["2024-03-05",42.98,43.9,42.59,43.64,2332300.0],["2024-03-06",43.08,43.25,41.56,42.06,1528600.0],["2024-03-07",42.29,42.56,41.65,41.94,976500.0],["2024-03-08",42.23,42.23,40.97,41.49,1336200.0],["2024-03-11",41.2,41.36,40.21,40.76,1193900.0],["2024-03-12",40.74,41.35,40.26,40.64,1404300.0],["2024-03-13",40.47,42.18,40.47,41.92,1289700.0],["2024-03-14",41.86,42.99,41.86,42.4,1219600.0],["2024-03-15",42.54,43.34,42.44,42.93,2183900.0],["2024-03-18",42.93,43.66,42.69,42.8,1724500.0],["2024-03-19",42.81,43.74,42.31,43.52,1539200.0],["2024-03-20",43.17,43.79,43.14,43.73,1413000.0],["2024-03-21",44.0,45.69,43.9,44.66,1542100.0],["2024-03-22",43.97,44.2,42.96,43.31,1499300.0],["2024-03-25",43.12,43.22,41.98,42.1,1150000.0],["2024-03-26",42.1,42.6,41.76,42.52,1225800.0],["2024-03-27",42.91,43.45,42.74,42.78,1433300.0],["2024-03-28",42.96,43.49,42.73,43.42,855400.0],["2024-04-01",43.44,45.55,43.31,44.88,1995800.0],["2024-04-02",44.06,44.31,42.37,43.03,1370600.0],["2024-04-03",42.85,43.13,41.79,41.91,1832400.0],["2024-04-04",42.57,42.58,40.18,40.58,1519500.0],["2024-04-05",40.48,40.72,39.43,39.75,1887900.0],["2024-04-08",39.83,40.23,39.61,39.71,1885500.0],["2024-04-09",39.95,39.99,38.55,39.1,1873400.0],["2024-04-10",38.39,39.02,38.12,38.4,1146900.0],["2024-04-11",38.42,39.58,38.15,39.35,1554900.0],["2024-04-12",39.14,39.7,38.61,38.77,2369900.0],["2024-04-15",39.09,39.61,37.99,38.21,2049900.0],["2024-04-16",38.0,38.15,37.3,38.02,1852900.0],["2024-04-17",36.66,37.33,36.32,37.07,2511900.0],["2024-04-18",37.4,37.61,36.81,37.02,1104400.0],["2024-04-19",36.95,37.5,36.41,36.98,1497600.0],["2024-04-22",37.35,38.67,37.35,38.56,2705300.0],["2024-04-23",38.89,39.71,38.49,39.36,1656900.0],["2024-04-24",39.42,39.62,38.76,39.19,1044300.0],["2024-04-25",38.85,38.96,38.52,38.78,861800.0],["2024-04-26",38.65,40.88,38.65,40.53,1851100.0],["2024-04-29",40.68,40.79,39.73,40.11,1380900.0],["2024-04-30",39.87,39.96,38.88,38.96,930200.0],["2024-05-01",39.1,39.49,38.45,38.5,1134200.0],["2024-05-02",39.08,39.4,38.72,39.4,1103900.0],["2024-05-03",39.63,40.34,39.61,39.99,1275600.0],["2024-05-06",40.47,41.47,40.47,41.06,1589800.0],["2024-05-07",41.06,41.52,40.99,41.02,1201300.0],["2024-05-08",40.64,40.99,40.27,40.85,1090100.0],["2024-05-09",40.91,41.48,40.58,41.21,829400.0],["2024-05-10",41.5,42.03,40.74,41.22,1360100.0],["2024-05-13",41.41,42.52,41.39,41.62,1080400.0],["2024-05-14",41.84,42.37,41.6,41.99,1249100.0],["2024-05-15",42.13,42.13,41.37,41.56,1037200.0],["2024-05-16",41.76,41.94,41.41,41.59,1517000.0],["2024-05-17",41.59,41.8,40.91,41.2,1383200.0],["2024-05-20",40.88,41.7,40.85,41.46,2180500.0],["2024-05-21",41.46,41.95,41.14,41.32,4386600.0],["2024-05-22",41.8,42.18,38.89,39.42,5892100.0],["2024-05-23",39.74,40.36,38.88,40.32,2620200.0],["2024-05-24",40.9,41.86,40.33,41.75,1667600.0],["2024-05-28",41.78,42.36,41.58,41.73,1276500.0],["2024-05-29",41.42,41.94,41.16,41.22,1389900.0],["2024-05-30",41.18,42.27,41.18,41.59,1174300.0],["2024-05-31",41.96,42.04,40.95,41.71,1567900.0],["2024-06-03",42.25,43.31,42.11,42.99,1921200.0],["2024-06-04",42.77,42.83,41.64,41.69,966500.0],["2024-06-05",41.76,41.98,40.93,41.12,1284500.0],["2024-06-06",41.06,41.44,40.54,41.34,1134500.0],["2024-06-07",41.52,41.89,41.07,41.41,1245100.0],["2024-06-10",41.14,42.87,41.12,42.7,1824300.0],["2024-06-11",42.32,42.89,42.21,42.72,1365600.0],["2024-06-12",43.44,44.66,43.19,43.68,2003400.0],["2024-06-13",43.63,43.71,42.75,43.41,1386700.0],["2024-06-14",43.0,43.28,42.08,42.85,1287800.0],["2024-06-17",43.04,44.69,42.53,44.48,1920600.0],["2024-06-18",44.37,45.21,43.93,45.11,1196800.0],["2024-06-20",45.0,45.37,43.95,44.27,933200.0],["2024-06-21",44.32,45.5,44.32,45.38,1992100.0],["2024-06-24",45.43,45.45,44.63,45.04,1267800.0],["2024-06-25",44.97,45.56,44.3,44.36,1076300.0],["2024-06-26",44.0,44.22,43.29,43.32,1193300.0],["2024-06-27",42.82,43.32,42.6,42.66,1553600.0],["2024-06-28",42.34,42.91,40.76,41.05,2806000.0],["2024-07-01",41.31,43.05,40.96,42.55,1997200.0],["2024-07-02",42.97,43.6,42.51,42.75,1508200.0],["2024-07-03",42.69,43.76,42.69,43.16,760500.0],["2024-07-05",43.16,43.77,42.4,42.7,1184500.0],["2024-07-08",42.86,43.67,42.39,43.66,997800.0],["2024-07-09",43.6,43.92,42.9,43.09,1367500.0],["2024-07-10",43.34,44.52,43.31,44.37,1619800.0],["2024-07-11",45.03,48.14,45.03,48.06,2779900.0],["2024-07-12",48.42,48.9,46.61,46.67,1952700.0],["2024-07-15",46.42,46.93,45.72,45.79,1287000.0],["2024-07-16",46.43,47.66,46.4,47.32,1247700.0],["2024-07-17",46.57,47.74,46.03,46.16,1140000.0],["2024-07-18",46.44,46.99,46.0,46.16,1066100.0],["2024-07-19",46.37,46.91,45.95,46.43,871500.0],["2024-07-22",46.88,46.89,45.46,46.19,937900.0],["2024-07-23",45.99,47.18,45.52,46.58,865700.0],["2024-07-24",46.23,46.29,44.78,44.9,882800.0],["2024-07-25",45.22,45.79,44.14,45.2,902200.0],["2024-07-26",45.66,46.59,45.28,46.58,877600.0],["2024-07-29",46.86,47.19,46.04,46.35,1168900.0],["2024-07-30",46.77,47.12,46.09,46.73,928100.0],["2024-07-31",46.91,47.41,45.9,46.05,1793900.0],["2024-08-01",45.88,45.99,43.73,44.26,1368300.0],["2024-08-02",42.58,42.58,41.03,41.41,1370200.0],["2024-08-05",39.24,40.9,38.62,39.85,1772500.0],["2024-08-06",39.57,40.7,38.86,40.02,1588900.0],["2024-08-07",40.65,40.85,38.76,38.87,1530500.0],["2024-08-08",39.49,40.08,39.2,40.03,1288200.0],["2024-08-09",40.25,41.19,39.66,40.67,1089200.0],["2024-08-12",40.67,40.88,40.1,40.53,1001900.0],["2024-08-13",40.92,41.5,40.55,40.85,981400.0],["2024-08-14",40.92,40.92,38.95,39.52,1854800.0],["2024-08-15",40.97,41.4,39.82,39.88,2297500.0],["2024-08-16",39.95,40.96,39.54,40.74,1879400.0],["2024-08-19",40.75,41.89,40.43,41.17,2240000.0],["2024-08-20",40.74,41.42,39.83,40.24,2047400.0],["2024-08-21",41.11,41.63,40.2,41.48,4240400.0],["2024-08-22",35.37,38.46,35.26,37.51,10762000.0],["2024-08-23",37.75,38.8,37.31,38.59,2775100.0],["2024-08-26",38.64,39.12,37.31,37.33,3011600.0],["2024-08-27",37.07,37.2,36.38,37.01,2067300.0],["2024-08-28",36.63,37.66,36.34,36.66,2166200.0],["2024-08-29",37.0,37.24,36.17,36.64,1667900.0],["2024-08-30",37.0,37.0,35.93,36.32,1722900.0],["2024-09-03",36.28,36.96,35.92,35.98,3084500.0],["2024-09-04",36.01,37.45,36.01,37.37,3741800.0],["2024-09-05",37.42,37.67,36.13,36.21,2095400.0],["2024-09-06",36.17,36.53,35.07,35.43,2030100.0],["2024-09-09",35.43,36.4,35.05,35.46,2321900.0],["2024-09-10",35.56,35.63,34.23,34.35,1932200.0],["2024-09-11",34.32,34.64,33.86,34.43,1366100.0],["2024-09-12",34.43,35.6,34.01,35.18,1895500.0],["2024-09-13",35.75,36.31,35.67,36.03,1369400.0],["2024-09-16",36.45,37.56,36.35,36.66,2236400.0],["2024-09-17",37.07,37.78,36.87,37.29,1573800.0],["2024-09-18",37.43,38.77,37.31,37.64,2350600.0],["2024-09-19",38.1,38.62,37.3,37.52,1908200.0],["2024-09-20",37.41,37.5,36.57,36.77,2299100.0],["2024-09-23",36.86,37.31,35.89,37.28,1195200.0],["2024-09-24",37.75,38.68,37.6,38.49,1576200.0],["2024-09-25",38.24,38.29,37.15,37.26,1822100.0],["2024-09-26",37.81,38.16,37.33,37.69,1051600.0],["2024-09-27",38.11,38.78,38.03,38.32,2202000.0],["2024-09-30",38.26,39.14,38.06,38.31,1984900.0],["2024-10-01",38.16,38.16,37.13,37.4,1294000.0],["2024-10-02",36.92,37.14,36.52,36.82,1108400.0],["2024-10-03",36.41,36.75,35.64,35.86,1563300.0],["2024-10-04",36.44,37.45,36.44,37.26,1666600.0],["2024-10-07",37.2,37.25,35.91,36.46,1632100.0],["2024-10-08",36.56,37.13,36.27,36.72,1246000.0],["2024-10-09",36.71,36.72,36.03,36.19,858200.0],["2024-10-10",36.04,36.12,35.35,35.97,1048000.0],["2024-10-11",35.88,36.5,35.77,36.3,873300.0],["2024-10-14",36.52,36.91,36.19,36.85,1351200.0],["2024-10-15",36.78,38.06,36.78,37.28,1223900.0],["2024-10-16",37.55,38.0,37.25,37.53,969900.0],["2024-10-17",37.63,37.79,37.39,37.56,997800.0],["2024-10-18",37.76,37.81,37.06,37.34,690600.0],["2024-10-21",37.36,37.36,36.63,36.69,999000.0],["2024-10-22",36.56,36.56,35.99,36.07,792200.0],["2024-10-23",35.67,35.82,34.84,35.24,1248300.0],["2024-10-24",35.45,35.64,34.76,34.96,994700.0],["2024-10-25",35.36,35.62,35.03,35.17,1041900.0],["2024-10-28",35.64,37.08,35.57,36.81,2103700.0],["2024-10-29",36.48,37.04,36.21,36.56,1446300.0],["2024-10-30",36.3,36.9,36.3,36.52,942900.0],["2024-10-31",36.49,36.57,35.83,35.95,952800.0],["2024-11-01",36.11,36.54,35.66,35.69,1017700.0],["2024-11-04",35.69,37.27,35.69,36.08,1354000.0],["2024-11-05",35.9,36.5,35.8,36.34,877000.0],["2024-11-06",37.49,38.1,35.91,36.26,1577400.0],["2024-11-07",36.48,37.92,36.43,37.31,1087200.0],["2024-11-08",37.31,37.8,36.83,37.72,1182600.0],["2024-11-11",38.51,39.69,38.4,38.93,1535100.0],["2024-11-12",38.44,39.06,38.31,38.73,1034800.0],["2024-11-13",39.08,40.49,38.84,39.26,1520900.0],["2024-11-14",39.29,39.58,38.72,38.84,1113800.0],["2024-11-15",38.88,39.02,38.04,38.22,1343700.0],["2024-11-18",38.67,39.18,38.35,38.4,1225200.0],["2024-11-19",38.15,38.3,37.3,37.62,1191600.0],["2024-11-20",37.45,37.84,36.71,36.91,1632400.0],["2024-11-21",37.24,37.53,36.48,37.36,1488900.0],["2024-11-22",38.25,39.25,38.01,38.98,1709200.0],["2024-11-25",39.7,40.93,39.61,40.46,3102400.0],["2024-11-26",39.55,40.22,39.22,40.14,4335100.0],["2024-11-27",45.57,48.06,44.55,47.49,8113700.0],["2024-11-29",47.69,49.48,47.61,48.73,2193500.0],["2024-12-02",48.87,51.38,48.8,51.05,3622700.0],["2024-12-03",51.08,51.49,50.56,50.7,2226400.0],["2024-12-04",50.62,52.68,50.48,52.55,2239500.0],["2024-12-05",52.01,52.11,50.33,50.66,2515600.0],["2024-12-06",51.0,51.05,49.4,49.98,2150600.0],["2024-12-09",50.2,50.37,48.81,49.22,1986200.0],["2024-12-10",49.36,50.78,48.96,50.55,1732800.0],["2024-12-11",50.55,51.58,50.42,51.57,1542500.0],["2024-12-12",51.54,52.11,50.8,51.77,1654000.0],["2024-12-13",51.97,52.86,51.59,52.44,1556800.0],["2024-12-16",52.72,55.21,52.7,54.72,2159900.0],["2024-12-17",54.7,55.8,54.47,55.14,1965600.0],["2024-12-18",55.05,55.42,52.53,53.04,1817100.0],["2024-12-19",53.89,54.52,52.99,53.74,1666300.0],["2024-12-20",53.14,55.99,52.77,55.09,3393200.0],["2024-12-23",55.21,55.49,54.14,54.65,1408800.0],["2024-12-24",54.8,54.81,54.25,54.55,577300.0],["2024-12-26",54.23,56.06,54.15,55.71,1230500.0],["2024-12-27",55.57,56.37,55.44,55.81,947900.0],["2024-12-30",54.43,56.03,54.38,55.18,1689300.0],["2024-12-31",55.73,56.01,54.46,54.88,1241400.0],["2025-01-02",55.14,57.0,55.01,56.84,2044700.0],["2025-01-03",57.34,57.76,55.79,57.55,1618500.0],["2025-01-06",57.39,58.54,56.5,58.44,1950200.0],["2025-01-07",58.5,59.05,56.52,56.69,1527900.0],["2025-01-08",56.09,57.5,55.45,57.1,1540000.0],["2025-01-10",57.68,58.14,56.37,56.96,2668400.0],["2025-01-13",57.97,58.1,52.93,55.82,3453800.0],["2025-01-14",56.92,57.59,55.08,55.87,2223200.0],["2025-01-15",56.91,56.91,54.34,54.62,2084900.0],["2025-01-16",54.78,54.78,52.84,53.21,2276200.0],["2025-01-17",54.18,55.53,53.42,55.01,2236200.0],["2025-01-21",57.45,60.57,57.22,60.44,3274600.0],["2025-01-22",60.89,60.9,58.21,58.9,2124900.0],["2025-01-23",58.3,59.54,58.25,59.04,1231100.0],["2025-01-24",59.01,59.36,58.08,58.14,1060100.0],["2025-01-27",57.8,57.97,54.46,54.69,2534100.0],["2025-01-28",55.09,55.87,54.65,55.37,1673000.0],["2025-01-29",55.37,55.62,54.03,54.87,1756400.0],["2025-01-30",56.57,56.58,55.45,56.42,1100400.0],["2025-01-31",56.02,56.57,55.08,55.42,1125400.0],["2025-02-03",53.57,54.18,52.9,53.68,1587300.0],["2025-02-04",53.55,55.87,53.54,55.27,1556600.0],["2025-02-05",55.25,56.93,55.1,56.87,946300.0],["2025-02-06",58.16,58.29,57.05,57.6,1048500.0],["2025-02-07",57.49,58.35,56.55,56.6,1286300.0],["2025-02-10",56.9,56.9,54.47,56.04,1601200.0],["2025-02-11",55.74,56.09,55.06,55.54,1548100.0],["2025-02-12",54.09,55.98,54.04,55.98,1154400.0],["2025-02-13",56.26,56.94,56.08,56.33,895400.0],["2025-02-14",56.19,56.33,54.53,56.01,1530800.0],["2025-02-18",56.59,57.63,56.38,57.4,1927900.0],["2025-02-19",56.46,56.73,54.37,55.85,1785200.0],["2025-02-20",55.53,55.54,54.29,54.72,1374500.0],["2025-02-21",55.6,55.6,52.3,52.8,1650400.0],["2025-02-24",53.3,54.45,52.46,54.01,2373700.0],["2025-02-25",53.52,54.29,51.94,52.63,2071500.0],["2025-02-26",53.17,54.25,52.64,52.92,2959200.0],["2025-02-27",55.75,58.63,55.0,57.25,5202500.0],["2025-02-28",56.76,58.9,56.29,58.19,3008400.0],["2025-03-03",58.44,61.16,58.0,58.86,3385800.0],["2025-03-04",57.75,58.06,55.25,56.77,2801600.0],["2025-03-05",56.77,57.4,55.11,57.34,1566800.0],["2025-03-06",56.41,56.68,54.0,54.1,2001700.0],["2025-03-07",53.61,54.19,50.84,53.56,1836200.0],["2025-03-10",52.98,55.07,52.55,54.65,2540300.0],["2025-03-11",54.09,55.56,52.6,54.23,2057900.0],["2025-03-12",55.26,55.59,52.94,52.97,1738100.0],["2025-03-13",52.38,52.69,49.42,49.87,3124900.0],["2025-03-14",50.85,50.98,48.54,48.81,2674000.0],["2025-03-17",48.82,49.79,47.73,49.14,2871200.0],["2025-03-18",48.96,49.42,48.48,49.03,1739300.0],["2025-03-19",48.65,49.7,48.37,49.28,2122800.0],["2025-03-20",49.2,50.1,48.86,48.95,2588800.0],["2025-03-21",48.16,49.81,48.08,49.13,2587100.0],["2025-03-24",50.86,53.64,50.18,53.58,2412500.0],["2025-03-25",52.94,54.3,52.78,53.17,1996400.0],["2025-03-26",53.23,53.32,51.83,52.61,1212500.0],["2025-03-27",52.16,53.18,51.75,51.82,1449400.0],["2025-03-28",51.88,52.2,50.42,51.48,1929000.0],["2025-03-31",50.34,52.83,50.0,52.4,1855800.0],["2025-04-01",52.56,53.69,52.03,53.07,1398900.0],["2025-04-02",52.08,56.13,51.58,55.42,1812800.0],["2025-04-03",50.43,50.68,43.49,45.24,6554100.0],["2025-04-04",42.5,49.34,41.89,46.61,5682900.0],["2025-04-07",44.13,48.28,42.9,46.13,4006100.0],["2025-04-08",46.2,48.22,42.69,43.24,3322000.0],["2025-04-09",43.09,52.54,42.55,50.45,4638900.0],["2025-04-10",49.66,50.4,46.86,48.42,3572300.0],["2025-04-11",48.15,48.75,45.86,46.75,3065800.0],["2025-04-14",47.6,48.59,46.64,48.17,2846400.0],["2025-04-15",48.12,48.74,46.82,48.31,2416900.0],["2025-04-16",47.76,48.65,46.85,47.7,2405400.0],["2025-04-17",47.15,49.74,47.15,49.48,1703800.0],["2025-04-21",48.74,48.74,46.82,47.91,2085200.0],["2025-04-22",49.29,50.41,48.28,50.0,1981200.0],["2025-04-23",52.52,54.19,49.99,50.24,2685800.0],["2025-04-24",49.76,50.99,49.6,50.84,1437700.0],["2025-04-25",50.76,52.0,50.19,51.41,1410800.0],["2025-04-28",52.26,52.85,51.29,52.67,1717500.0],["2025-04-29",52.52,53.52,52.29,53.26,1505200.0],["2025-04-30",51.48,53.04,51.03,52.78,1454000.0],["2025-05-01",52.7,53.83,51.77,52.83,1600800.0],["2025-05-02",53.97,54.93,53.55,54.51,1225400.0],["2025-05-05",54.12,54.76,53.51,53.7,1431300.0],["2025-05-06",52.81,53.1,51.6,51.81,1800400.0],["2025-05-07",52.42,52.7,51.12,51.78,1718300.0],["2025-05-08",52.34,52.9,51.76,51.8,1970800.0],["2025-05-09",51.75,52.45,51.3,51.82,1395400.0],["2025-05-12",55.77,57.92,54.44,57.26,2956500.0],["2025-05-13",57.98,59.74,57.47,59.33,2275300.0],["2025-05-14",58.29,60.73,58.29,60.38,1999900.0],["2025-05-15",60.3,61.82,60.2,61.74,1813400.0],["2025-05-16",61.7,63.21,61.06,62.81,2238600.0],["2025-05-19",61.69,62.7,61.12,61.42,2491900.0],["2025-05-20",62.12,62.48,61.1,61.34,2977900.0],["2025-05-21",59.52,60.86,59.15,59.6,4415600.0],["2025-05-22",70.95,73.68,70.02,73.21,10604500.0],["2025-05-23",71.6,73.02,70.5,72.28,4371100.0],["2025-05-27",73.33,75.57,72.11,75.26,3158400.0],["2025-05-28",75.76,75.8,73.94,74.74,1965900.0],["2025-05-29",75.02,75.28,71.75,72.47,2669900.0],["2025-05-30",71.11,71.98,69.65,69.9,2976500.0],["2025-06-02",69.68,73.09,69.46,72.62,2954100.0],["2025-06-03",72.62,73.94,71.96,72.5,1720400.0],["2025-06-04",72.63,72.66,70.09,70.54,1891300.0],["2025-06-05",70.49,71.04,69.23,69.71,1563500.0],["2025-06-06",70.38,70.58,68.16,70.02,1883300.0],["2025-06-09",70.26,71.34,69.09,69.71,1160700.0],["2025-06-10",70.82,71.08,68.6,69.23,1617600.0],["2025-06-11",71.75,72.35,69.0,69.23,2056000.0],["2025-06-12",68.91,69.35,67.19,69.17,1742300.0],["2025-06-13",68.86,70.3,67.41,68.01,1948800.0],["2025-06-16",68.59,71.21,68.32,70.82,1588000.0],["2025-06-17",70.48,71.36,69.51,69.52,1561300.0],["2025-06-18",69.12,70.11,68.72,68.86,1261000.0],["2025-06-20",69.17,69.63,67.4,67.95,1695400.0],["2025-06-23",67.39,67.67,65.26,66.89,2098800.0],["2025-06-24",68.01,69.19,67.22,68.42,1507600.0],["2025-06-25",69.07,69.4,67.76,68.93,1378700.0],["2025-06-26",68.93,70.79,68.14,70.66,2401000.0],["2025-06-27",71.43,71.68,68.43,69.4,2081000.0],["2025-06-30",70.53,72.69,70.25,72.54,2331100.0],["2025-07-01",71.89,74.2,71.41,73.59,1481400.0],["2025-07-02",73.64,74.45,72.13,73.61,2822400.0],["2025-07-03",73.61,74.04,72.77,73.57,612100.0],["2025-07-07",72.83,73.39,70.47,70.65,1766600.0],["2025-07-08",71.12,71.14,69.2,70.51,1507200.0],["2025-07-09",70.98,72.12,69.0,71.93,2293500.0],["2025-07-10",71.88,73.65,71.35,72.47,1994400.0],["2025-07-11",72.25,73.1,70.96,72.28,1231300.0],["2025-07-14",72.47,72.47,70.71,72.1,1746700.0],["2025-07-15",71.91,72.52,69.3,69.8,2032600.0],["2025-07-16",69.8,69.91,68.67,69.59,1327300.0],["2025-07-17",69.5,71.3,69.16,70.93,1719500.0],["2025-07-18",72.3,72.9,71.62,72.14,1295400.0],["2025-07-21",72.81,75.98,72.69,74.62,2126000.0],["2025-07-22",75.79,76.5,74.86,74.96,1601600.0],["2025-07-23",75.95,78.22,75.53,77.99,2586300.0],["2025-07-24",76.96,77.6,73.09,73.37,1884400.0],["2025-07-25",74.24,75.78,73.1,75.61,1325300.0],["2025-07-28",76.43,77.86,75.13,77.72,1655500.0],["2025-07-29",77.96,78.12,76.36,76.45,1584300.0],["2025-07-30",76.97,77.54,75.06,76.3,1268000.0],["2025-07-31",76.72,76.74,74.78,75.28,1522000.0],["2025-08-01",73.0,76.38,72.24,76.21,2036000.0],["2025-08-04",76.57,79.16,76.57,79.14,1679500.0],["2025-08-05",79.45,80.18,77.19,77.81,1476900.0],["2025-08-06",78.67,79.81,78.3,79.79,1017400.0],["2025-08-07",79.9,80.71,74.62,77.83,1716700.0],["2025-08-08",76.87,77.68,75.32,76.4,2179800.0],["2025-08-11",76.56,78.67,76.37,77.82,2278500.0],["2025-08-12",77.48,78.67,77.31,78.19,979800.0],["2025-08-13",79.22,80.23,77.94,79.49,1587100.0],["2025-08-14",78.03,78.66,76.2,77.29,1208300.0],["2025-08-15",77.19,77.85,76.44,77.53,1640800.0],["2025-08-18",76.7,76.99,73.76,76.73,1469000.0],["2025-08-19",77.19,77.19,75.05,75.33,1909200.0],["2025-08-20",73.0,74.68,71.09,73.37,2022700.0],["2025-08-21",73.0,74.33,72.7,73.89,1630400.0],["2025-08-22",74.37,77.33,74.07,76.98,1486600.0],["2025-08-25",76.51,77.9,75.62,76.5,1545800.0],["2025-08-26",76.08,77.8,75.83,76.26,1710400.0],["2025-08-27",76.51,78.31,76.45,78.01,3562800.0],["2025-08-28",76.75,79.0,68.94,69.7,8475700.0],["2025-08-29",69.42,69.55,66.91,67.08,2929600.0],["2025-09-02",66.15,67.81,65.5,67.61,2880700.0],["2025-09-03",67.17,68.25,66.45,66.84,2162200.0],["2025-09-04",67.54,71.36,67.17,71.35,2788700.0],["2025-09-05",71.0,71.05,69.52,70.77,2112700.0],["2025-09-08",70.96,73.18,69.82,73.01,1896300.0],["2025-09-09",72.73,72.82,70.8,72.09,2285400.0],["2025-09-10",71.51,72.32,69.75,70.54,2126200.0],["2025-09-11",70.25,72.03,69.3,71.7,1989600.0],["2025-09-12",70.65,70.7,67.42,67.71,1758100.0],["2025-09-15",68.66,72.06,68.19,71.97,1783100.0],["2025-09-16",71.18,71.58,68.96,70.33,1339000.0],["2025-09-17",70.97,71.15,69.25,70.09,1341000.0],["2025-09-18",70.09,72.03,69.75,71.58,1296000.0],["2025-09-19",71.56,72.04,70.14,71.41,2448900.0],["2025-09-22",71.89,72.53,70.89,72.12,1395600.0],["2025-09-23",72.02,72.5,71.11,72.05,1214000.0],["2025-09-24",71.97,72.6,70.41,71.2,1443500.0],["2025-09-25",70.75,72.01,70.06,71.26,1742800.0],["2025-09-26",71.86,73.32,71.35,73.0,1614000.0],["2025-09-29",73.5,73.5,70.76,72.25,1335400.0],["2025-09-30",72.2,73.12,69.98,71.43,1036900.0],["2025-10-01",70.96,73.54,70.37,73.0,1738700.0],["2025-10-02",73.1,73.69,72.44,73.13,1086700.0],["2025-10-03",73.54,73.56,72.49,72.85,1388500.0],["2025-10-06",72.85,73.35,71.0,73.06,1322300.0],["2025-10-07",73.6,73.8,69.69,70.01,2012200.0],["2025-10-08",71.25,73.18,70.15,71.78,1678100.0],["2025-10-09",71.6,72.71,70.08,70.19,1467500.0],["2025-10-10",70.14,71.0,67.95,68.34,1522100.0],["2025-10-13",69.54,70.67,68.65,69.02,1583700.0],["2025-10-14",67.97,68.83,67.08,67.92,2162300.0],["2025-10-15",68.41,68.76,66.91,67.9,1405500.0],["2025-10-16",67.9,69.07,66.3,66.6,1946900.0],["2025-10-17",66.31,66.93,65.69,66.89,1998200.0],["2025-10-20",67.34,68.03,66.36,66.87,1441600.0],["2025-10-21",66.91,69.0,66.52,68.0,1368100.0],["2025-10-22",68.05,69.1,66.88,67.88,2057500.0],["2025-10-23",67.29,67.8,65.63,67.52,1688400.0],["2025-10-24",68.75,69.6,67.52,67.77,1409800.0],["2025-10-27",68.86,69.34,67.1,67.68,949400.0],["2025-10-28",67.33,67.52,65.42,67.2,1386300.0],["2025-10-29",66.97,67.35,65.31,66.38,1692000.0],["2025-10-30",66.21,67.32,64.43,65.83,1745400.0],["2025-10-31",65.95,65.95,63.73,64.61,2435100.0],["2025-11-03",64.22,64.27,61.18,62.01,3318700.0],["2025-11-04",62.22,63.16,60.61,63.09,1926000.0],["2025-11-05",63.11,66.03,62.18,64.49,2210500.0],["2025-11-06",63.76,63.82,61.7,62.53,2126600.0],["2025-11-07",62.73,64.37,62.26,63.9,1561900.0],["2025-11-10",64.29,65.55,61.55,62.02,2094400.0],["2025-11-11",61.61,62.21,60.52,61.37,1845100.0],["2025-11-12",61.98,63.76,61.76,62.93,2625100.0],["2025-11-13",62.81,63.8,62.35,63.2,2429800.0],["2025-11-14",61.9,63.36,61.41,61.46,1914100.0],["2025-11-17",61.38,62.04,60.14,61.11,2103000.0],["2025-11-18",60.75,62.09,60.73,61.39,1962000.0],["2025-11-19",61.6,61.74,59.54,59.57,2135600.0],["2025-11-20",60.27,61.52,59.98,61.16,2583500.0],["2025-11-21",62.0,64.74,61.47,64.11,3329400.0],["2025-11-24",63.35,64.15,61.61,62.22,2863100.0],["2025-11-25",63.73,68.46,63.4,68.31,6926000.0],["2025-11-26",75.65,79.34,74.0,77.56,10073400.0],["2025-11-28",77.56,77.79,73.68,74.07,2469800.0],["2025-12-01",73.72,78.83,73.01,78.31,3178800.0],["2025-12-02",78.06,78.8,76.43,78.36,3258100.0],["2025-12-03",78.36,79.92,77.52,79.19,2294900.0],["2025-12-04",78.58,78.72,75.55,75.72,2326500.0],["2025-12-05",75.55,77.54,75.07,75.69,1584700.0],["2025-12-08",75.85,77.25,73.66,75.87,1918600.0],["2025-12-09",74.83,77.25,74.1,76.89,1437200.0],["2025-12-10",76.89,79.83,76.51,79.03,2474900.0],["2025-12-11",79.67,81.83,79.04,81.64,2163500.0],["2025-12-12",82.0,83.38,81.54,81.84,1967200.0],["2025-12-15",82.13,83.94,81.34,82.7,1797200.0],["2025-12-16",82.59,83.19,81.0,81.73,2117900.0],["2025-12-17",83.45,83.88,80.84,80.91,1759400.0],["2025-12-18",81.0,83.18,80.89,82.06,1098500.0],["2025-12-19",82.0,82.31,80.29,81.33,2366900.0],["2025-12-22",80.42,81.28,79.87,80.12,1247600.0],["2025-12-23",80.68,80.68,76.93,77.24,1495400.0],["2025-12-24",77.38,78.34,76.95,78.19,565900.0],["2025-12-26",77.65,77.85,76.01,77.05,1134800.0],["2025-12-29",76.36,76.9,75.5,76.43,1465900.0],["2025-12-30",76.32,76.32,74.63,75.04,1407800.0],["2025-12-31",75.04,76.39,74.83,75.26,1006700.0],["2026-01-02",75.29,75.88,73.7,75.34,1587100.0],["2026-01-05",75.34,77.61,75.34,76.72,2716200.0],["2026-01-06",76.26,81.27,75.79,80.77,2289900.0],["2026-01-07",80.65,80.75,78.25,79.56,1309500.0],["2026-01-08",79.92,84.35,79.71,81.72,1887200.0],["2026-01-09",82.25,83.25,79.13,81.56,2140300.0],["2026-01-12",74.76,75.82,70.3,71.52,4708500.0],["2026-01-13",70.68,74.3,70.54,73.16,2205500.0],["2026-01-14",71.46,74.44,69.8,70.09,2127800.0],["2026-01-15",69.71,70.67,68.49,70.56,2209700.0],["2026-01-16",71.01,71.1,69.0,69.48,1527200.0],["2026-01-20",69.4,71.38,68.5,70.29,1763000.0],["2026-01-21",70.41,72.86,69.64,71.86,1530100.0],["2026-01-22",71.86,72.54,69.39,69.55,1199900.0],["2026-01-23",69.27,69.5,66.94,67.39,1434700.0],["2026-01-26",67.65,69.28,66.95,68.95,1570500.0],["2026-01-27",69.76,70.01,68.79,69.98,983800.0],["2026-01-28",70.24,70.43,68.24,69.61,1094000.0],["2026-01-29",69.37,70.33,69.07,69.97,926100.0],["2026-01-30",69.29,71.16,69.29,70.85,1066800.0],["2026-02-02",71.23,73.73,70.25,72.6,1468400.0],["2026-02-03",71.53,73.27,71.53,72.57,1175000.0],["2026-02-04",73.31,74.37,72.33,73.82,1227900.0],["2026-02-05",73.27,74.44,70.65,71.16,971200.0],["2026-02-06",70.23,73.2,70.01,72.47,764500.0],["2026-02-09",72.33,72.37,70.6,71.18,1058900.0],["2026-02-10",70.91,71.95,70.1,70.44,906100.0],["2026-02-11",70.35,72.14,69.58,70.52,1051100.0],["2026-02-12",70.44,71.72,67.49,68.26,1232900.0],["2026-02-13",68.31,70.9,67.51,70.18,1204600.0],["2026-02-17",70.46,71.71,69.16,71.62,945500.0],["2026-02-18",70.61,72.0,69.05,70.13,1442100.0],["2026-02-19",70.73,70.73,68.4,68.97,1250200.0],["2026-02-20",68.24,71.13,66.93,68.35,1606400.0],["2026-02-23",67.65,67.97,64.59,65.9,1653500.0],["2026-02-24",66.04,66.29,64.71,64.89,1692900.0],["2026-02-25",64.56,66.08,63.51,65.46,3472600.0],["2026-02-26",66.1,69.59,65.78,68.76,2950400.0],["2026-02-27",68.18,68.18,65.65,66.2,1959200.0],["2026-03-02",63.85,67.44,63.27,65.69,2251200.0],["2026-03-03",63.58,66.13,62.27,65.85,2028800.0],["2026-03-04",65.5,67.4,65.05,66.9,1442900.0],["2026-03-05",65.89,67.46,64.43,65.62,1897700.0],["2026-03-06",64.2,65.52,62.52,64.06,2315000.0],["2026-03-09",63.24,64.55,61.41,64.48,2348400.0],["2026-03-10",64.0,67.74,64.0,65.83,2239600.0],["2026-03-11",65.61,66.81,64.59,64.93,1902500.0],["2026-03-12",63.91,64.9,62.8,63.75,2097700.0],["2026-03-13",64.59,65.07,63.15,63.41,1742000.0],["2026-03-16",64.31,66.11,63.97,64.56,2107700.0],["2026-03-17",64.58,66.19,64.31,65.39,1761600.0],["2026-03-18",64.56,65.83,63.39,63.75,2195100.0],["2026-03-19",62.74,66.0,62.41,65.19,2182100.0],["2026-03-20",64.5,65.42,63.24,63.39,3464900.0],["2026-03-23",65.44,65.44,61.61,61.75,2305900.0],["2026-03-24",60.63,63.1,59.97,61.69,2360200.0],["2026-03-25",62.19,63.25,61.1,61.47,1195400.0],["2026-03-26",61.48,63.28,60.79,61.99,1296800.0],["2026-03-27",61.98,62.71,60.73,61.21,1410400.0],["2026-03-30",60.98,62.05,60.17,60.93,1265600.0],["2026-03-31",61.88,63.79,61.2,63.35,1518700.0],["2026-04-01",63.95,64.44,62.81,63.72,1442800.0],["2026-04-02",62.35,64.96,61.79,64.57,1345000.0],["2026-04-06",64.55,66.65,64.31,66.53,1525000.0],["2026-04-07",66.34,66.35,64.36,64.74,1167300.0],["2026-04-08",67.5,68.84,67.2,68.22,1522000.0],["2026-04-09",68.0,69.43,66.77,68.72,1026000.0],["2026-04-10",68.72,68.92,67.15,68.6,810200.0],["2026-04-13",68.24,68.46,66.24,67.42,1209100.0],["2026-04-14",67.18,68.41,64.82,65.85,1582100.0],["2026-04-15",65.08,68.7,65.08,68.2,1359000.0],["2026-04-16",68.43,69.78,68.18,69.48,981200.0],["2026-04-17",70.84,74.39,70.7,74.18,1740900.0],["2026-04-20",73.58,76.86,72.67,76.13,1868700.0],["2026-04-21",76.24,77.0,74.41,74.71,1258900.0],["2026-04-22",75.16,75.3,73.89,75.18,1021100.0],["2026-04-23",75.03,75.43,72.38,73.85,897600.0],["2026-04-24",73.83,74.38,72.83,73.64,855600.0],["2026-04-27",73.86,74.58,71.74,72.34,763300.0],["2026-04-28",71.99,72.85,69.33,69.79,696200.0],["2026-04-29",68.58,69.64,68.13,68.69,745500.0],["2026-04-30",68.24,71.08,67.51,70.34,777600.0],["2026-05-01",70.53,70.91,68.31,69.01,983400.0],["2026-05-04",69.01,70.89,67.92,68.16,1202500.0],["2026-05-05",69.11,70.95,68.57,70.05,1403000.0],["2026-05-06",70.84,72.36,70.25,71.62,993400.0],["2026-05-07",71.57,72.99,69.58,70.44,895800.0],["2026-05-08",70.43,71.89,69.69,71.5,874700.0],["2026-05-11",71.46,71.47,67.07,68.4,1227300.0],["2026-05-12",67.74,67.74,64.73,67.01,1862700.0],["2026-05-13",66.44,66.98,65.1,66.41,1478900.0],["2026-05-14",67.37,68.9,66.72,68.79,1350000.0],["2026-05-15",67.81,69.9,67.81,68.95,1180600.0],["2026-05-18",68.44,69.88,67.4,69.61,1603200.0],["2026-05-19",69.56,70.1,67.61,68.88,1948900.0],["2026-05-20",68.9,72.11,67.45,71.67,2610500.0],["2026-05-21",72.52,74.5,69.83,73.76,3081800.0],["2026-05-22",72.3,73.86,72.3,73.01,1250400.0],["2026-05-26",74.01,75.5,73.26,75.42,1592100.0],["2026-05-27",76.32,77.49,75.08,75.15,1402200.0],["2026-05-28",74.17,76.48,73.69,74.85,1343900.0],["2026-05-29",73.06,75.0,72.34,72.65,1505800.0],["2026-06-01",72.04,72.35,69.86,71.52,1209800.0],["2026-06-02",71.15,72.7,70.52,72.26,1006400.0],["2026-06-03",72.26,72.62,71.27,72.57,794500.0],["2026-06-04",73.84,74.27,72.53,72.91,725600.0],["2026-06-05",73.39,74.02,71.23,71.3,1000700.0],["2026-06-08",71.53,74.07,71.26,71.88,1019300.0],["2026-06-09",72.29,75.7,72.29,73.78,914000.0],["2026-06-10",73.88,74.99,72.47,72.69,834600.0],["2026-06-11",73.97,77.42,73.22,77.38,1349100.0],["2026-06-12",78.09,79.42,76.35,77.0,1310300.0],["2026-06-15",77.86,78.62,76.75,77.01,1218800.0],["2026-06-16",77.55,78.86,75.6,76.1,1011700.0],["2026-06-17",76.1,77.07,72.07,72.47,1097500.0],["2026-06-18",73.39,77.06,72.98,76.42,2040800.0],["2026-06-22",75.85,75.85,72.26,72.75,1475400.0],["2026-06-23",71.83,72.51,70.84,71.0,876200.0],["2026-06-24",70.73,73.09,70.73,72.32,995300.0],["2026-06-25",72.32,73.03,71.01,71.37,958300.0],["2026-06-26",71.52,73.65,70.85,73.54,2275800.0],["2026-06-29",73.5,73.5,70.1,71.46,2109100.0],["2026-06-30",71.19,71.78,69.1,70.86,1016600.0],["2026-07-01",70.95,71.92,69.3,70.57,813100.0],["2026-07-02",70.56,71.46,69.91,70.72,956900.0],["2026-07-06",71.5,71.5,68.42,69.37,820704.750834],["2026-07-07",69.29,69.55,67.58,68.21,962716.983336],["2026-07-08",67.6,68.395,65.7,68.02,1176850.643314],["2026-07-09",68.22,69.87,67.7,69.27,1011103.215637],["2026-07-10",69.21,69.98,68.61,68.83,1086808.006653],["2026-07-13",68.91,70.82,67.88,69.85,1501715.823298],["2026-07-14",70.41,70.79,68.76,70.19,785584.550815],["2026-07-15",70.12,73.2,70.12,72.95,1429745.233658],["2026-07-16",73.57,77.33,73.45,75.42,1388080.804958],["2026-07-17",74.8,76.55,72.65,72.98,949524.519622],["2026-07-20",76,76.21,73.7,74.83,1407605.746318],["2026-07-21",74.72,75.145,72.71,73.74,1222724.155626],["2026-07-22",73.61,74.13,72.23,73.71,1039168.890041],["2026-07-23",72.34,72.63,69.07,69.61,1240546.025419],["2026-07-24",69.34,70.73,68.63,69.97,960326.483506],["2026-07-27",71.53,72.88,71,72.61,879018.434338],["2026-07-28",72.99,75.52,72.99,75.2,837107.946373],["2026-07-29",74.81,76.71,73.985,75.4,787562.630127],["2026-07-30",75.08,75.8899,74.08,75.74,706730.98809],["2026-07-31",76.78,76.78,74.12,74.18,852735.260146],["2026-08-03",75.71,78.2,74.905,77.69,823082.272008],["2026-08-04",77.87,79,77.24,78.88,690055.418295],["2026-08-05",79.43,80.5,77.46,77.89,704229.002214],["2026-08-06",77.82,79.22,77.125,77.67,708899.512257],["2026-08-07",77.67,77.68,75.26,76.92,931331.58435],["2026-08-10",77.96,79.76,77.595,79.66,175975.061517],["2026-08-11",78.54,79.74,77.14,79.43,832312.611451],["2026-08-12",78.75,79.35,77.1201,77.47,921062.80517],["2026-08-13",78.16,78.16,75.27,76.2,907286.398434],["2026-08-14",75.67,78.39,75.62,77.81,924763.201295]]}