{"t":"ACHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-03-04",24.0,24.0,22.875,24.0,17950.0],["1994-03-07",23.5,25.375,23.5,25.375,68100.0],["1994-03-08",24.5,25.25,24.0,24.75,9250.0],["1994-03-09",24.0,24.0,24.0,24.0,125.0],["1994-03-10",24.0,24.5,24.0,24.5,14375.0],["1994-03-11",24.0,24.5,24.0,24.5,1375.0],["1994-03-14",24.5,24.5,24.5,24.5,25.0],["1994-03-15",24.0,24.0,24.0,24.0,75.0],["1994-03-16",24.0,24.125,24.0,24.125,3625.0],["1994-03-17",24.0,24.0,24.0,24.0,200.0],["1994-03-18",24.5,24.5,24.5,24.5,100.0],["1994-03-21",24.25,24.5,24.0,24.0,950.0],["1994-03-22",24.0,24.5,24.0,24.0,2400.0],["1994-03-23",24.0,25.5,24.0,25.5,3450.0],["1994-03-24",24.5,24.5,24.0,24.0,2275.0],["1994-03-25",25.0,25.0,24.0,24.0,400.0],["1994-03-28",24.0,24.0,24.0,24.0,0.0],["1994-03-29",24.0,24.0,24.0,24.0,225.0],["1994-03-30",24.0,24.5,24.0,24.0,1000.0],["1994-03-31",25.5,25.5,24.0,24.0,200.0],["1994-04-04",24.0,24.25,24.0,24.25,750.0],["1994-04-05",24.0,24.0,24.0,24.0,250.0],["1994-04-06",25.5,25.5,24.0,24.0,300.0],["1994-04-07",24.0,24.0,24.0,24.0,175.0],["1994-04-08",24.0,24.0,24.0,24.0,1600.0],["1994-04-11",24.0,25.25,24.0,25.25,600.0],["1994-04-12",25.25,25.25,24.0,25.25,600.0],["1994-04-13",25.25,25.25,24.0,25.25,1375.0],["1994-04-14",25.25,25.5,24.0,25.25,1475.0],["1994-04-15",25.25,25.25,24.0,24.0,900.0],["1994-04-18",25.25,25.25,24.0,25.25,4875.0],["1994-04-19",25.25,25.5,25.25,25.25,4900.0],["1994-04-20",25.25,25.5,24.0,24.5,12475.0],["1994-04-21",25.25,25.5,24.0,25.25,7050.0],["1994-04-22",25.25,25.5,24.0,25.5,2800.0],["1994-04-25",25.5,25.5,24.0,25.5,2500.0],["1994-04-26",25.0,25.0,24.5,25.0,1050.0],["1994-04-28",25.0,25.0,24.0,24.0,1225.0],["1994-04-29",25.0,25.0,25.0,25.0,825.0],["1994-05-02",25.0,25.5,24.0,25.5,3750.0],["1994-05-03",25.25,25.25,24.5,24.5,675.0],["1994-05-04",24.5,25.5,24.5,24.5,875.0],["1994-05-05",24.5,26.0,24.5,26.0,775.0],["1994-05-06",24.5,24.75,24.5,24.75,400.0],["1994-05-09",26.0,26.0,24.5,24.5,725.0],["1994-05-10",24.5,24.5,24.5,24.5,875.0],["1994-05-11",24.5,26.75,24.5,25.5,1850.0],["1994-05-12",25.5,27.0,25.5,26.5,800.0],["1994-05-13",25.75,25.75,25.5,25.5,625.0],["1994-05-16",25.5,25.5,25.5,25.5,350.0],["1994-05-17",25.5,26.5,25.5,25.5,1425.0],["1994-05-18",25.5,26.5,25.5,25.5,300.0],["1994-05-19",25.5,25.5,25.5,25.5,0.0],["1994-05-20",25.5,25.5,25.5,25.5,425.0],["1994-05-23",25.5,25.5,25.5,25.5,75.0],["1994-05-24",25.5,25.5,25.5,25.5,625.0],["1994-05-25",26.5,26.5,25.5,25.5,1125.0],["1994-05-26",25.5,25.75,25.5,25.5,3350.0],["1994-05-27",25.5,25.5,25.5,25.5,400.0],["1994-05-31",25.5,26.5,25.5,25.5,2250.0],["1994-06-01",26.5,26.5,25.5,25.5,175.0],["1994-06-02",25.5,26.5,25.5,26.5,725.0],["1994-06-03",25.5,26.5,25.5,26.5,150.0],["1994-06-06",26.5,26.5,26.5,26.5,0.0],["1994-06-07",25.5,25.5,25.5,25.5,100.0],["1994-06-08",25.5,25.5,25.5,25.5,50.0],["1994-06-09",25.5,25.5,25.5,25.5,0.0],["1994-06-10",25.5,25.5,25.5,25.5,50.0],["1994-06-13",25.5,26.5,25.5,26.5,1325.0],["1994-06-14",25.5,25.5,25.5,25.5,350.0],["1994-06-15",25.5,26.5,25.5,26.5,550.0],["1994-06-16",25.5,25.75,25.5,25.5,800.0],["1994-06-17",25.5,26.5,25.5,25.5,900.0],["1994-06-20",25.5,26.5,25.5,26.5,400.0],["1994-06-21",25.5,25.5,25.5,25.5,550.0],["1994-06-22",26.5,27.0,26.25,27.0,4675.0],["1994-06-23",27.0,27.0,26.0,27.0,2400.0],["1994-06-24",26.5,27.0,26.5,27.0,750.0],["1994-06-27",26.0,27.0,26.0,27.0,900.0],["1994-06-28",26.0,27.0,26.0,27.0,350.0],["1994-06-29",27.0,27.0,27.0,27.0,1125.0],["1994-06-30",27.0,27.0,27.0,27.0,12600.0],["1994-07-01",27.0,27.0,26.0,26.0,850.0],["1994-07-05",26.0,26.25,26.0,26.25,1400.0],["1994-07-06",26.0,27.0,26.0,27.0,550.0],["1994-07-07",27.0,27.0,27.0,27.0,625.0],["1994-07-08",27.0,27.0,26.0,26.0,575.0],["1994-07-11",26.0,26.5,26.0,26.5,150.0],["1994-07-12",26.5,26.5,26.5,26.5,0.0],["1994-07-13",26.5,26.5,26.5,26.5,0.0],["1994-07-14",26.5,26.5,26.5,26.5,0.0],["1994-07-15",26.0,26.0,26.0,26.0,625.0],["1994-07-18",27.0,27.0,26.0,27.0,2450.0],["1994-07-19",26.0,27.0,26.0,26.0,1025.0],["1994-07-20",26.0,26.0,26.0,26.0,175.0],["1994-07-21",27.0,27.0,26.0,26.0,1250.0],["1994-07-22",26.0,27.0,26.0,27.0,2550.0],["1994-07-25",27.0,27.0,27.0,27.0,0.0],["1994-07-26",27.0,27.0,26.0,26.0,1050.0],["1994-07-27",26.0,26.25,26.0,26.25,650.0],["1994-07-28",26.0,27.0,26.0,27.0,675.0],["1994-07-29",26.0,26.0,26.0,26.0,950.0],["1994-08-01",27.0,27.0,27.0,27.0,1400.0],["1994-08-02",27.0,27.0,26.0,26.0,725.0],["1994-08-03",26.0,26.0,26.0,26.0,0.0],["1994-08-04",26.0,26.0,26.0,26.0,775.0],["1994-08-05",26.25,26.25,26.0,26.0,1975.0],["1994-08-08",27.0,27.0,26.0,27.0,3125.0],["1994-08-09",26.0,26.0,26.0,26.0,375.0],["1994-08-10",27.0,27.0,27.0,27.0,200.0],["1994-08-11",27.0,27.0,27.0,27.0,125.0],["1994-08-12",27.0,27.0,27.0,27.0,0.0],["1994-08-15",26.0,27.0,26.0,27.0,1550.0],["1994-08-16",26.0,26.0,26.0,26.0,325.0],["1994-08-17",27.0,27.0,26.0,26.0,875.0],["1994-08-18",27.0,27.0,26.0,26.0,500.0],["1994-08-19",26.0,27.0,26.0,27.0,1225.0],["1994-08-22",27.0,27.0,26.0,26.0,600.0],["1994-08-23",26.0,26.0,26.0,26.0,0.0],["1994-08-24",26.0,26.0,26.0,26.0,100.0],["1994-08-25",26.0,26.0,26.0,26.0,125.0],["1994-08-26",26.0,26.0,26.0,26.0,0.0],["1994-08-29",26.0,26.0,26.0,26.0,0.0],["1994-08-30",26.0,26.0,26.0,26.0,0.0],["1994-08-31",26.0,27.0,26.0,27.0,1225.0],["1994-09-01",26.0,26.0,26.0,26.0,450.0],["1994-09-02",26.0,26.0,26.0,26.0,275.0],["1994-09-06",26.0,26.0,26.0,26.0,300.0],["1994-09-07",26.0,26.25,26.0,26.0,875.0],["1994-09-08",26.0,26.0,26.0,26.0,750.0],["1994-09-09",26.0,26.25,26.0,26.25,500.0],["1994-09-12",27.0,27.0,26.0,26.0,350.0],["1994-09-13",26.25,26.25,26.25,26.25,250.0],["1994-09-14",26.0,26.0,26.0,26.0,200.0],["1994-09-15",26.0,26.0,26.0,26.0,0.0],["1994-09-16",27.0,27.0,27.0,27.0,25.0],["1994-09-19",26.0,26.0,26.0,26.0,75.0],["1994-09-20",26.0,26.0,26.0,26.0,575.0],["1994-09-21",24.0,27.0,24.0,27.0,775.0],["1994-09-22",27.0,27.0,27.0,27.0,125.0],["1994-09-23",24.0,24.0,24.0,24.0,225.0],["1994-09-26",27.0,27.0,27.0,27.0,250.0],["1994-09-27",24.0,24.0,24.0,24.0,750.0],["1994-09-28",24.0,24.25,24.0,24.0,975.0],["1994-09-29",26.0,27.0,26.0,27.0,625.0],["1994-09-30",27.0,27.0,27.0,27.0,0.0],["1994-10-03",24.0,25.75,24.0,25.75,450.0],["1994-10-04",24.0,24.0,24.0,24.0,75.0],["1994-10-05",24.0,24.0,24.0,24.0,250.0],["1994-10-06",24.0,24.0,24.0,24.0,50.0],["1994-10-07",24.0,24.0,24.0,24.0,0.0],["1994-10-10",24.0,24.0,24.0,24.0,275.0],["1994-10-11",24.0,24.0,24.0,24.0,125.0],["1994-10-12",24.0,24.0,24.0,24.0,100.0],["1994-10-13",24.0,24.0,24.0,24.0,125.0],["1994-10-14",24.0,24.0,24.0,24.0,125.0],["1994-10-17",24.25,24.25,24.0,24.25,1575.0],["1994-10-18",24.0,24.0,24.0,24.0,25.0],["1994-10-19",24.0,25.75,24.0,25.0,3050.0],["1994-10-20",24.0,24.0,24.0,24.0,200.0],["1994-10-21",24.0,26.0,24.0,24.25,2750.0],["1994-10-24",26.0,26.0,26.0,26.0,375.0],["1994-10-25",26.0,26.0,24.0,24.0,1000.0],["1994-10-26",24.0,24.0,24.0,24.0,525.0],["1994-10-27",24.0,26.0,24.0,26.0,650.0],["1994-10-28",24.0,24.0,24.0,24.0,225.0],["1994-10-31",24.0,24.0,24.0,24.0,375.0],["1994-11-01",24.0,24.0,24.0,24.0,2625.0],["1994-11-02",24.0,24.0,24.0,24.0,75.0],["1994-11-03",24.0,24.0,24.0,24.0,0.0],["1994-11-04",24.0,24.0,24.0,24.0,50.0],["1994-11-07",24.0,24.0,24.0,24.0,825.0],["1994-11-08",26.0,26.0,24.0,24.0,200.0],["1994-11-09",24.0,24.0,24.0,24.0,0.0],["1994-11-10",25.25,25.25,25.25,25.25,500.0],["1994-11-11",24.5,25.25,24.0,25.25,1975.0],["1994-11-14",25.25,25.25,25.25,25.25,0.0],["1994-11-15",24.0,24.25,24.0,24.25,1050.0],["1994-11-16",24.0,26.0,24.0,24.0,625.0],["1994-11-17",24.0,24.25,24.0,24.25,550.0],["1994-11-18",24.25,24.25,24.0,24.0,750.0],["1994-11-21",24.0,24.0,24.0,24.0,50.0],["1994-11-22",24.0,24.0,24.0,24.0,425.0],["1994-11-23",24.0,24.0,24.0,24.0,500.0],["1994-11-25",24.0,24.0,24.0,24.0,0.0],["1994-11-28",24.0,24.25,24.0,24.25,625.0],["1994-11-29",24.0,24.0,24.0,24.0,275.0],["1994-11-30",24.0,24.0,24.0,24.0,200.0],["1994-12-01",24.0,24.0,24.0,24.0,0.0],["1994-12-02",24.0,24.0,24.0,24.0,350.0],["1994-12-05",24.0,24.0,24.0,24.0,650.0],["1994-12-06",24.0,24.0,24.0,24.0,600.0],["1994-12-07",24.0,24.0,24.0,24.0,250.0],["1994-12-08",24.0,24.0,24.0,24.0,200.0],["1994-12-09",24.0,24.0,24.0,24.0,125.0],["1994-12-12",24.0,26.0,24.0,24.0,2425.0],["1994-12-13",24.0,24.0,24.0,24.0,375.0],["1994-12-14",25.25,26.0,24.0,24.0,1775.0],["1994-12-15",24.25,24.25,24.25,24.25,375.0],["1994-12-16",24.0,24.0,24.0,24.0,3000.0],["1994-12-19",24.0,24.25,24.0,24.25,1600.0],["1994-12-20",24.0,24.0,24.0,24.0,300.0],["1994-12-21",25.5,25.5,25.5,25.5,125.0],["1994-12-22",24.0,24.0,24.0,24.0,300.0],["1994-12-23",24.0,24.25,24.0,24.25,1825.0],["1994-12-27",24.0,24.0,24.0,24.0,125.0],["1994-12-28",24.5,24.5,24.5,24.5,800.0],["1994-12-29",24.0,24.0,24.0,24.0,125.0],["1994-12-30",24.0,24.0,24.0,24.0,875.0],["1995-01-03",24.0,24.0,24.0,24.0,300.0],["1995-01-04",24.0,24.0,24.0,24.0,0.0],["1995-01-05",24.0,25.0,24.0,24.0,875.0],["1995-01-06",24.0,24.0,24.0,24.0,450.0],["1995-01-09",24.0,24.0,22.0,23.0,2300.0],["1995-01-10",22.0,22.5,21.5,22.5,1900.0],["1995-01-11",22.5,22.5,22.5,22.5,0.0],["1995-01-12",23.0,23.0,23.0,23.0,2500.0],["1995-01-13",21.5,21.5,21.5,21.5,125.0],["1995-01-16",21.5,21.5,21.5,21.5,0.0],["1995-01-17",21.5,21.5,21.5,21.5,0.0],["1995-01-18",21.5,21.5,21.5,21.5,0.0],["1995-01-19",21.5,21.5,21.5,21.5,300.0],["1995-01-20",21.5,21.5,21.5,21.5,200.0],["1995-01-23",21.5,21.5,21.5,21.5,0.0],["1995-01-24",21.5,21.5,21.5,21.5,250.0],["1995-01-25",21.5,21.5,21.5,21.5,250.0],["1995-01-26",21.5,21.5,21.5,21.5,0.0],["1995-01-27",21.5,23.0,21.5,23.0,775.0],["1995-01-30",21.5,21.5,21.5,21.5,75.0],["1995-01-31",21.5,21.5,21.5,21.5,500.0],["1995-02-01",21.5,21.5,21.5,21.5,100.0],["1995-02-02",21.5,21.5,21.5,21.5,150.0],["1995-02-03",21.5,21.5,21.5,21.5,150.0],["1995-02-06",21.5,21.5,21.5,21.5,575.0],["1995-02-07",21.5,21.5,21.5,21.5,0.0],["1995-02-08",23.0,23.0,23.0,23.0,250.0],["1995-02-09",21.5,21.5,21.5,21.5,250.0],["1995-02-10",21.5,21.5,21.5,21.5,0.0],["1995-02-13",21.5,21.5,21.5,21.5,400.0],["1995-02-14",23.0,23.0,23.0,23.0,150.0],["1995-02-15",21.5,23.0,21.5,23.0,325.0],["1995-02-16",23.0,23.0,23.0,23.0,0.0],["1995-02-17",23.0,23.0,23.0,23.0,0.0],["1995-02-21",23.0,23.0,23.0,23.0,0.0],["1995-02-22",23.0,23.0,23.0,23.0,125.0],["1995-02-23",23.0,23.0,23.0,23.0,125.0],["1995-02-24",23.0,23.0,23.0,23.0,0.0],["1995-02-27",22.0,22.0,22.0,22.0,125.0],["1995-02-28",22.0,22.0,22.0,22.0,275.0],["1995-03-01",22.0,22.0,22.0,22.0,0.0],["1995-03-02",22.0,22.0,22.0,22.0,100.0],["1995-03-03",23.0,23.0,22.0,22.0,725.0],["1995-03-06",23.0,23.0,23.0,23.0,250.0],["1995-03-07",22.0,22.0,22.0,22.0,1200.0],["1995-03-08",22.0,22.0,21.5,21.5,2050.0],["1995-03-09",21.5,21.5,21.5,21.5,0.0],["1995-03-10",21.5,21.5,21.5,21.5,0.0],["1995-03-13",21.5,22.0,21.5,21.5,2250.0],["1995-03-14",21.5,21.5,21.5,21.5,0.0],["1995-03-15",21.0,21.0,21.0,21.0,75.0],["1995-03-16",21.0,21.0,21.0,21.0,0.0],["1995-03-17",21.0,21.0,21.0,21.0,0.0],["1995-03-20",21.0,21.0,21.0,21.0,50.0],["1995-03-21",21.0,21.0,21.0,21.0,150.0],["1995-03-22",21.0,21.0,21.0,21.0,375.0],["1995-03-23",21.0,21.0,21.0,21.0,75.0],["1995-03-24",21.0,22.0,21.0,22.0,525.0],["1995-03-27",21.0,21.0,21.0,21.0,575.0],["1995-03-28",21.0,21.25,21.0,21.25,625.0],["1995-03-29",20.5,20.5,20.5,20.5,675.0],["1995-03-30",20.5,20.5,20.5,20.5,125.0],["1995-03-31",20.75,20.75,20.75,20.75,150.0],["1995-04-03",20.5,20.5,20.5,20.5,750.0],["1995-04-04",20.5,20.5,20.5,20.5,300.0],["1995-04-05",20.5,20.5,20.5,20.5,0.0],["1995-04-06",20.5,20.5,20.5,20.5,975.0],["1995-04-07",20.5,20.5,20.5,20.5,500.0],["1995-04-10",20.5,20.5,20.5,20.5,875.0],["1995-04-11",23.0,23.0,23.0,23.0,75.0],["1995-04-12",23.0,23.0,23.0,23.0,25.0],["1995-04-13",20.5,20.75,20.5,20.5,3025.0],["1995-04-17",20.5,20.5,20.5,20.5,275.0],["1995-04-18",20.5,20.5,20.5,20.5,400.0],["1995-04-19",20.5,20.5,20.5,20.5,100.0],["1995-04-20",20.75,20.75,20.75,20.75,125.0],["1995-04-21",20.5,21.5,20.5,20.5,1525.0],["1995-04-24",20.5,20.5,20.5,20.5,475.0],["1995-04-25",20.5,20.5,20.5,20.5,50.0],["1995-04-26",20.5,20.5,20.5,20.5,25.0],["1995-04-27",21.5,21.5,20.5,20.5,475.0],["1995-04-28",20.5,20.5,20.5,20.5,75.0],["1995-05-01",20.5,21.5,20.5,21.5,150.0],["1995-05-02",21.5,21.5,21.5,21.5,0.0],["1995-05-03",20.5,20.5,20.5,20.5,125.0],["1995-05-04",21.5,21.5,21.5,21.5,500.0],["1995-05-05",20.5,20.5,20.5,20.5,125.0],["1995-05-08",20.5,20.75,20.5,20.75,400.0],["1995-05-09",21.0,21.0,20.5,21.0,925.0],["1995-05-10",20.5,20.75,20.5,20.75,475.0],["1995-05-11",20.5,20.5,20.5,20.5,25.0],["1995-05-12",21.5,21.5,21.5,21.5,125.0],["1995-05-15",20.5,22.0,20.5,20.5,6725.0],["1995-05-16",20.5,24.0,20.5,24.0,5675.0],["1995-05-17",26.0,26.0,24.5,24.5,550.0],["1995-05-18",24.5,26.0,24.5,24.5,950.0],["1995-05-19",24.5,24.5,24.5,24.5,175.0],["1995-05-22",24.5,24.5,24.5,24.5,0.0],["1995-05-23",24.5,24.5,24.5,24.5,0.0],["1995-05-24",24.5,24.5,24.5,24.5,0.0],["1995-05-25",24.5,24.5,24.5,24.5,0.0],["1995-05-26",23.5,24.0,23.5,24.0,250.0],["1995-05-30",24.0,24.0,24.0,24.0,0.0],["1995-05-31",25.5,26.0,25.5,26.0,1250.0],["1995-06-01",26.0,26.0,26.0,26.0,75.0],["1995-06-02",26.0,27.0,26.0,27.0,1000.0],["1995-06-05",26.0,26.25,26.0,26.0,1750.0],["1995-06-06",26.0,29.5,26.0,28.0,2150.0],["1995-06-07",28.0,28.0,28.0,28.0,1425.0],["1995-06-08",29.0,29.5,29.0,29.5,950.0],["1995-06-09",28.0,28.0,28.0,28.0,500.0],["1995-06-12",28.0,28.0,28.0,28.0,1600.0],["1995-06-13",28.0,28.0,28.0,28.0,125.0],["1995-06-14",28.0,28.0,28.0,28.0,200.0],["1995-06-15",29.5,29.5,28.0,28.0,800.0],["1995-06-16",28.0,28.0,28.0,28.0,0.0],["1995-06-19",28.0,28.0,28.0,28.0,200.0],["1995-06-20",28.0,28.25,28.0,28.0,2050.0],["1995-06-21",28.0,28.0,28.0,28.0,0.0],["1995-06-22",28.0,28.0,28.0,28.0,300.0],["1995-06-23",28.0,28.0,28.0,28.0,2125.0],["1995-06-26",28.0,28.0,28.0,28.0,275.0],["1995-06-27",28.0,29.5,28.0,29.5,1450.0],["1995-06-28",28.0,28.125,28.0,28.125,475.0],["1995-06-29",28.125,28.125,28.125,28.125,0.0],["1995-06-30",28.0,28.0,28.0,28.0,125.0],["1995-07-03",28.0,28.0,28.0,28.0,0.0],["1995-07-05",28.0,28.0,28.0,28.0,25.0],["1995-07-06",28.0,28.0,28.0,28.0,0.0],["1995-07-07",28.0,28.0,28.0,28.0,125.0],["1995-07-10",28.0,28.0,28.0,28.0,50.0],["1995-07-11",28.0,28.0,28.0,28.0,750.0],["1995-07-12",28.0,28.0,28.0,28.0,25.0],["1995-07-13",28.0,28.0,28.0,28.0,1175.0],["1995-07-14",28.0,28.0,28.0,28.0,175.0],["1995-07-17",29.5,29.5,28.0,28.0,800.0],["1995-07-18",28.0,28.125,28.0,28.0,725.0],["1995-07-19",28.0,28.0,28.0,28.0,1925.0],["1995-07-20",29.5,29.5,28.0,28.0,750.0],["1995-07-21",28.0,28.0,28.0,28.0,50.0],["1995-07-24",28.0,29.5,28.0,28.0,2675.0],["1995-07-25",28.0,28.0,28.0,28.0,2575.0],["1995-07-26",28.0,28.5,27.0,27.0,2750.0],["1995-07-27",27.5,27.5,27.0,27.0,1700.0],["1995-07-28",27.0,27.0,27.0,27.0,0.0],["1995-07-31",27.0,27.0,27.0,27.0,1150.0],["1995-08-01",28.25,28.25,28.25,28.25,500.0],["1995-08-02",27.0,27.0,27.0,27.0,3075.0],["1995-08-03",26.5,27.0,26.5,27.0,450.0],["1995-08-04",27.0,27.0,27.0,27.0,0.0],["1995-08-07",29.5,29.5,27.0,27.0,2125.0],["1995-08-08",29.5,29.5,29.25,29.25,2975.0],["1995-08-09",29.25,29.25,27.0,27.0,575.0],["1995-08-10",29.5,30.0,29.5,30.0,14925.0],["1995-08-11",28.0,29.5,28.0,29.5,1150.0],["1995-08-14",29.5,29.5,29.5,29.5,0.0],["1995-08-15",29.5,29.5,28.0,29.5,14825.0],["1995-08-16",28.0,28.0,28.0,28.0,250.0],["1995-08-17",28.0,31.0,28.0,30.0,7275.0],["1995-08-18",28.0,28.5,28.0,28.0,9575.0],["1995-08-21",28.0,28.0,27.0,27.0,5500.0],["1995-08-22",28.0,28.0,28.0,28.0,50.0],["1995-08-23",25.0,25.0,25.0,25.0,700.0],["1995-08-24",25.0,25.0,25.0,25.0,125.0],["1995-08-25",25.0,25.25,25.0,25.0,600.0],["1995-08-28",25.0,25.0,25.0,25.0,125.0],["1995-08-29",25.25,25.25,25.25,25.25,2200.0],["1995-08-30",25.25,25.25,25.25,25.25,0.0],["1995-08-31",25.5,27.0,25.5,27.0,550.0],["1995-09-01",26.0,26.0,26.0,26.0,125.0],["1995-09-05",26.0,26.0,26.0,26.0,0.0],["1995-09-06",26.0,26.125,26.0,26.0,5075.0],["1995-09-07",26.0,26.0,26.0,26.0,1575.0],["1995-09-08",26.0,26.0,26.0,26.0,0.0],["1995-09-11",26.0,26.0,26.0,26.0,0.0],["1995-09-12",26.0,28.5,26.0,28.5,150.0],["1995-09-13",26.0,26.25,26.0,26.25,650.0],["1995-09-14",26.0,28.5,26.0,28.5,4125.0],["1995-09-15",28.5,28.5,28.5,28.5,0.0],["1995-09-18",28.5,28.5,28.5,28.5,0.0],["1995-09-19",28.5,28.5,28.5,28.5,500.0],["1995-09-20",26.0,28.5,26.0,28.5,2025.0],["1995-09-21",28.5,28.5,26.0,28.25,1625.0],["1995-09-22",26.5,26.5,26.5,26.5,325.0],["1995-09-25",29.0,29.0,29.0,29.0,350.0],["1995-09-26",26.0,26.25,26.0,26.0,1175.0],["1995-09-27",26.0,26.0,26.0,26.0,50.0],["1995-09-28",26.0,26.0,26.0,26.0,100.0],["1995-09-29",26.0,29.0,26.0,29.0,2150.0],["1995-10-02",29.0,29.0,26.0,29.0,1625.0],["1995-10-03",29.0,29.0,28.0,28.0,450.0],["1995-10-04",28.0,28.0,28.0,28.0,0.0],["1995-10-05",29.0,29.0,26.0,26.0,1650.0],["1995-10-06",26.0,28.0,26.0,28.0,625.0],["1995-10-09",29.0,29.5,26.5,26.5,850.0],["1995-10-10",26.75,26.75,26.5,26.5,2175.0],["1995-10-11",26.5,29.5,26.5,26.75,1850.0],["1995-10-12",26.5,26.5,26.5,26.5,475.0],["1995-10-13",29.5,29.5,26.5,26.75,800.0],["1995-10-16",29.5,29.5,26.5,26.5,450.0],["1995-10-17",26.5,26.5,26.5,26.5,0.0],["1995-10-18",26.5,26.5,26.5,26.5,500.0],["1995-10-19",26.75,26.75,26.75,26.75,500.0],["1995-10-20",26.5,28.0,26.5,28.0,3575.0],["1995-10-23",29.5,29.5,26.5,28.0,775.0],["1995-10-24",26.5,26.75,26.5,26.5,2950.0],["1995-10-25",28.5,28.5,28.5,28.5,300.0],["1995-10-26",28.5,28.5,28.5,28.5,0.0],["1995-10-27",26.5,26.5,26.5,26.5,125.0],["1995-10-30",26.5,26.5,26.5,26.5,0.0],["1995-10-31",26.5,26.5,26.5,26.5,250.0],["1995-11-01",26.5,26.5,26.5,26.5,50.0],["1995-11-02",26.5,26.5,26.5,26.5,0.0],["1995-11-03",26.5,26.5,26.5,26.5,0.0],["1995-11-06",26.5,26.5,26.5,26.5,0.0],["1995-11-07",26.5,26.5,26.5,26.5,75.0],["1995-11-08",26.5,26.5,26.5,26.5,0.0],["1995-11-09",26.5,26.5,26.5,26.5,25.0],["1995-11-10",26.5,26.5,26.5,26.5,250.0],["1995-11-13",26.5,26.5,26.5,26.5,350.0],["1995-11-14",26.5,26.5,26.5,26.5,1250.0],["1995-11-15",26.5,26.5,26.5,26.5,775.0],["1995-11-16",26.75,26.75,26.5,26.5,300.0],["1995-11-17",26.5,26.5,26.5,26.5,375.0],["1995-11-20",26.5,26.5,26.5,26.5,200.0],["1995-11-21",26.5,26.5,26.5,26.5,475.0],["1995-11-22",26.5,26.5,26.5,26.5,75.0],["1995-11-24",26.5,26.5,26.5,26.5,0.0],["1995-11-27",26.5,26.5,26.5,26.5,725.0],["1995-11-28",26.5,26.5,26.5,26.5,75.0],["1995-11-29",26.5,26.5,26.5,26.5,325.0],["1995-11-30",26.5,26.5,26.5,26.5,175.0],["1995-12-01",26.5,26.5,26.5,26.5,325.0],["1995-12-04",26.5,26.5,26.5,26.5,675.0],["1995-12-05",26.5,29.5,26.5,26.5,450.0],["1995-12-06",26.5,29.5,26.5,29.5,350.0],["1995-12-07",29.5,29.5,29.5,29.5,0.0],["1995-12-08",26.5,26.5,26.5,26.5,200.0],["1995-12-11",26.5,26.5,26.5,26.5,75.0],["1995-12-12",26.5,26.5,26.5,26.5,0.0],["1995-12-13",26.0,26.0,26.0,26.0,125.0],["1995-12-14",26.0,26.0,25.5,25.5,700.0],["1995-12-15",23.5,23.5,23.5,23.5,700.0],["1995-12-18",23.25,23.25,22.5,22.5,1350.0],["1995-12-19",22.5,22.5,22.25,22.25,4375.0],["1995-12-20",25.0,25.0,22.0,22.0,2300.0],["1995-12-21",22.0,22.0,22.0,22.0,450.0],["1995-12-22",22.0,22.0,22.0,22.0,0.0],["1995-12-26",25.5,25.5,25.5,25.5,250.0],["1995-12-27",25.5,25.5,25.5,25.5,2500.0],["1995-12-28",22.0,22.0,22.0,22.0,350.0],["1995-12-29",22.0,22.0,22.0,22.0,150.0],["1996-01-02",21.0,21.0,21.0,21.0,250.0],["1996-01-03",22.0,22.25,22.0,22.25,1100.0],["1996-01-04",22.25,22.25,22.0,22.0,325.0],["1996-01-05",22.0,22.0,22.0,22.0,125.0],["1996-01-08",22.0,22.0,22.0,22.0,125.0],["1996-01-09",22.0,22.0,22.0,22.0,200.0],["1996-01-10",22.0,22.0,22.0,22.0,1400.0],["1996-01-11",26.0,28.5,26.0,28.5,54700.0],["1996-01-12",28.5,28.5,27.0,28.5,14950.0],["1996-01-15",28.5,28.5,27.0,28.5,5900.0],["1996-01-16",28.5,31.0,27.0,31.0,9200.0],["1996-01-17",29.0,29.0,29.0,29.0,650.0],["1996-01-18",29.0,31.0,27.0,27.0,8900.0],["1996-01-19",26.5,29.0,26.0,26.5,8950.0],["1996-01-22",26.5,26.5,26.5,26.5,250.0],["1996-01-23",26.5,26.5,26.5,26.5,0.0],["1996-01-24",26.0,26.0,26.0,26.0,50.0],["1996-01-25",26.0,26.0,26.0,26.0,0.0],["1996-01-26",26.0,26.0,26.0,26.0,25.0],["1996-01-29",28.5,28.5,26.0,26.0,550.0],["1996-01-30",29.0,29.0,28.0,28.0,775.0],["1996-01-31",27.5,27.5,27.5,27.5,900.0],["1996-02-01",28.5,28.5,26.5,26.5,2875.0],["1996-02-02",26.5,26.5,26.5,26.5,225.0],["1996-02-05",26.5,26.5,26.0,26.0,50.0],["1996-02-06",26.0,26.0,26.0,26.0,0.0],["1996-02-07",26.0,29.0,26.0,29.0,675.0],["1996-02-08",29.0,31.5,29.0,29.0,2475.0],["1996-02-09",29.0,33.5,29.0,33.0,56800.0],["1996-02-12",31.0,34.0,31.0,34.0,7375.0],["1996-02-13",32.0,32.0,32.0,32.0,450.0],["1996-02-14",32.0,34.0,32.0,32.0,875.0],["1996-02-15",32.0,34.5,32.0,34.5,2250.0],["1996-02-16",32.0,35.0,32.0,33.0,775.0],["1996-02-20",32.0,32.0,32.0,32.0,250.0],["1996-02-21",32.0,32.0,32.0,32.0,250.0],["1996-02-22",32.0,34.5,32.0,32.0,1075.0],["1996-02-23",32.0,34.0,32.0,34.0,1850.0],["1996-02-26",34.0,36.0,34.0,36.0,8700.0],["1996-02-27",34.0,34.25,34.0,34.0,17050.0],["1996-02-28",34.0,34.0,34.0,34.0,425.0],["1996-02-29",34.0,36.0,34.0,36.0,27175.0],["1996-03-01",36.0,36.0,36.0,36.0,2425.0],["1996-03-04",35.5,35.5,35.5,35.5,300.0],["1996-03-05",38.5,38.5,35.0,35.0,1850.0],["1996-03-06",35.0,35.0,35.0,35.0,450.0],["1996-03-07",35.0,37.0,35.0,36.0,13050.0],["1996-03-08",36.0,36.5,36.0,36.5,575.0],["1996-03-11",36.5,36.5,36.0,36.5,700.0],["1996-03-12",36.5,36.5,36.0,36.0,4300.0],["1996-03-13",36.0,37.5,36.0,37.5,45300.0],["1996-03-14",37.0,37.5,36.0,37.0,10275.0],["1996-03-15",36.0,37.5,36.0,37.0,4725.0],["1996-03-18",37.0,37.0,36.0,37.0,8925.0],["1996-03-19",37.0,37.0,37.0,37.0,4800.0],["1996-03-20",37.0,37.0,36.0,37.0,11250.0],["1996-03-21",37.0,37.0,36.0,37.0,5750.0],["1996-03-22",36.0,37.0,36.0,36.0,2600.0],["1996-03-25",38.5,38.5,36.0,38.5,2850.0],["1996-03-26",38.5,38.5,36.0,38.5,2125.0],["1996-03-27",36.0,39.0,36.0,39.0,5125.0],["1996-03-28",36.0,38.5,36.0,38.5,325.0],["1996-03-29",38.5,38.5,36.0,36.0,12800.0],["1996-04-01",37.5,37.5,36.0,36.0,1325.0],["1996-04-02",36.0,37.75,36.0,37.75,14625.0],["1996-04-03",36.0,37.75,36.0,37.5,3900.0],["1996-04-04",36.0,39.0,36.0,36.0,2200.0],["1996-04-08",36.0,37.75,36.0,37.75,900.0],["1996-04-09",36.0,37.75,36.0,36.0,5400.0],["1996-04-10",37.75,37.75,36.0,36.25,3950.0],["1996-04-11",36.0,37.75,36.0,36.0,1950.0],["1996-04-12",36.0,37.75,36.0,37.75,7250.0],["1996-04-15",36.0,37.75,36.0,36.0,3000.0],["1996-04-16",37.75,37.75,36.0,37.75,4200.0],["1996-04-17",37.75,37.75,36.0,37.75,10050.0],["1996-04-18",37.75,37.75,36.0,37.75,5375.0],["1996-04-19",36.0,37.75,36.0,37.75,9175.0],["1996-04-22",37.75,37.75,36.0,37.75,7100.0],["1996-04-23",37.75,37.75,36.0,37.75,2075.0],["1996-04-24",37.75,37.75,36.0,37.75,3300.0],["1996-04-25",37.75,38.5,36.0,37.75,4425.0],["1996-04-26",36.0,37.75,36.0,37.75,6975.0],["1996-04-29",37.75,37.75,36.0,37.75,3350.0],["1996-04-30",37.75,37.75,36.0,37.75,3850.0],["1996-05-01",37.75,37.75,36.0,37.75,950.0],["1996-05-02",36.0,37.75,36.0,36.25,2175.0],["1996-05-03",37.75,38.5,36.0,36.0,1725.0],["1996-05-06",36.0,37.75,36.0,36.0,775.0],["1996-05-07",36.0,37.75,36.0,36.0,650.0],["1996-05-08",38.5,38.5,36.0,37.75,2425.0],["1996-05-09",37.75,37.75,36.0,36.0,625.0],["1996-05-10",36.0,37.75,36.0,36.0,2475.0],["1996-05-13",36.0,37.75,36.0,37.75,1700.0],["1996-05-14",37.75,37.75,36.0,36.0,9125.0],["1996-05-15",37.0,37.0,36.0,36.0,7450.0],["1996-05-16",36.0,36.25,36.0,36.0,3450.0],["1996-05-17",37.75,37.75,36.0,37.75,4225.0],["1996-05-20",36.0,37.75,36.0,36.0,8600.0],["1996-05-21",37.75,37.75,36.0,37.75,2775.0],["1996-05-22",37.75,38.5,36.0,37.75,2300.0],["1996-05-23",36.0,37.75,36.0,37.75,5325.0],["1996-05-24",36.0,37.75,36.0,36.0,2275.0],["1996-05-28",36.0,37.75,36.0,37.75,3375.0],["1996-05-29",37.75,37.75,36.0,37.75,6325.0],["1996-05-30",37.75,37.75,36.0,36.0,11675.0],["1996-05-31",37.75,37.75,36.0,37.75,11825.0],["1996-06-03",37.75,37.75,36.0,37.0,7050.0],["1996-06-04",37.75,38.5,36.0,37.75,9300.0],["1996-06-05",37.75,38.5,36.0,37.75,7900.0],["1996-06-06",37.75,37.75,36.0,37.75,11275.0],["1996-06-07",37.75,37.75,36.0,37.75,10925.0],["1996-06-10",37.75,37.75,36.0,37.75,6650.0],["1996-06-11",37.75,37.75,36.0,37.75,9100.0],["1996-06-12",37.75,38.5,36.0,37.75,30600.0],["1996-06-13",37.75,37.75,36.0,36.25,11775.0],["1996-06-14",37.75,37.75,28.0,36.0,51225.0],["1996-06-17",36.0,37.75,36.0,37.75,6125.0],["1996-06-18",37.75,38.5,36.0,37.75,5075.0],["1996-06-19",37.75,38.5,36.0,37.75,8125.0],["1996-06-20",38.5,38.5,36.0,37.75,4800.0],["1996-06-21",36.0,37.75,36.0,36.0,9600.0],["1996-06-24",38.5,38.5,36.0,37.75,3800.0],["1996-06-25",38.5,38.5,36.0,37.75,7925.0],["1996-06-26",36.0,38.5,36.0,37.5,5575.0],["1996-06-27",37.75,37.75,28.0,36.0,26250.0],["1996-06-28",37.75,38.5,36.0,36.0,5325.0],["1996-07-01",36.5,37.75,36.0,36.0,7300.0],["1996-07-02",37.75,37.75,36.0,37.0,5850.0],["1996-07-03",37.75,37.75,36.0,37.0,5300.0],["1996-07-05",36.0,36.0,36.0,36.0,325.0],["1996-07-08",37.75,37.75,36.0,37.75,1175.0],["1996-07-09",36.0,37.75,36.0,36.0,4175.0],["1996-07-10",36.0,37.75,36.0,37.75,3875.0],["1996-07-11",36.0,37.75,36.0,36.25,7000.0],["1996-07-12",36.0,38.5,36.0,37.75,10625.0],["1996-07-15",36.0,37.75,35.0,35.0,4700.0],["1996-07-16",37.75,37.75,34.5,36.0,4250.0],["1996-07-17",37.75,37.75,34.0,37.5,5750.0],["1996-07-18",37.5,37.5,34.0,34.0,7900.0],["1996-07-19",34.0,37.5,34.0,37.5,8100.0],["1996-07-22",34.0,37.5,34.0,37.5,11025.0],["1996-07-23",37.5,37.5,34.0,37.5,2425.0],["1996-07-24",37.5,37.5,34.0,34.25,3175.0],["1996-07-25",37.5,37.5,34.0,37.5,4525.0],["1996-07-26",34.0,35.75,34.0,34.0,4775.0],["1996-07-29",37.5,37.5,34.0,35.75,2450.0],["1996-07-30",35.75,35.75,34.0,34.0,2975.0],["1996-07-31",35.75,37.5,34.0,37.5,10650.0],["1996-08-01",34.0,37.5,34.0,35.75,55975.0],["1996-08-02",35.75,37.5,34.0,37.0,7775.0],["1996-08-05",37.0,37.0,34.0,34.0,2000.0],["1996-08-06",37.0,37.5,34.0,34.0,18050.0],["1996-08-07",37.0,37.0,34.0,34.0,18850.0],["1996-08-08",37.0,37.5,34.0,34.0,23350.0],["1996-08-09",37.0,37.0,34.0,37.0,1450.0],["1996-08-12",37.0,37.5,34.0,37.0,3175.0],["1996-08-13",37.0,37.0,34.0,37.0,5825.0],["1996-08-14",37.0,37.5,34.0,37.0,4500.0],["1996-08-15",34.0,37.0,34.0,34.25,8975.0],["1996-08-16",37.0,37.0,34.0,34.0,3850.0],["1996-08-19",34.0,37.0,34.0,37.0,2225.0],["1996-08-20",37.0,37.0,34.0,36.5,6675.0],["1996-08-21",36.5,37.0,34.0,34.0,9975.0],["1996-08-22",36.5,36.5,33.0,33.0,18325.0],["1996-08-23",33.0,36.0,33.0,33.0,4400.0],["1996-08-26",34.0,34.0,31.0,34.0,8350.0],["1996-08-27",34.0,34.0,31.0,33.0,3725.0],["1996-08-28",33.0,33.0,28.0,31.0,16425.0],["1996-08-29",31.0,34.0,31.0,31.0,8500.0],["1996-08-30",33.0,33.0,31.0,31.0,7350.0],["1996-09-03",31.0,31.0,30.5,30.75,4950.0],["1996-09-04",30.5,33.0,30.5,30.75,7700.0],["1996-09-05",32.0,32.0,30.5,31.0,3475.0],["1996-09-06",32.0,32.0,30.5,30.75,1600.0],["1996-09-09",32.0,32.0,30.5,32.0,2050.0],["1996-09-10",32.0,33.875,30.5,32.0,15375.0],["1996-09-11",32.0,32.0,30.0,30.0,12750.0],["1996-09-12",32.0,33.0,30.0,32.0,6525.0],["1996-09-13",32.0,32.0,30.0,32.0,4900.0],["1996-09-16",30.0,32.0,30.0,32.0,725.0],["1996-09-17",32.0,33.0,30.0,32.0,8825.0],["1996-09-18",30.0,33.0,30.0,30.0,4550.0],["1996-09-19",32.0,32.5,30.0,30.0,5875.0],["1996-09-20",32.0,32.0,30.0,31.5,6675.0],["1996-09-23",30.0,32.0,30.0,30.0,9900.0],["1996-09-24",31.5,32.0,26.5,26.5,7350.0],["1996-09-25",26.0,30.0,26.0,29.0,12100.0],["1996-09-26",29.0,29.0,26.0,28.5,9400.0],["1996-09-27",26.0,28.5,26.0,26.0,2050.0],["1996-09-30",28.5,28.5,26.0,26.0,10000.0],["1996-10-01",26.0,28.5,26.0,26.0,2600.0],["1996-10-02",28.5,28.5,25.0,25.0,20400.0],["1996-10-03",25.0,27.0,25.0,27.0,7875.0],["1996-10-04",25.0,27.0,25.0,27.0,8050.0],["1996-10-07",25.0,27.0,25.0,27.0,1575.0],["1996-10-08",27.0,27.0,22.5,22.5,7450.0],["1996-10-09",22.5,25.0,22.5,25.0,25825.0],["1996-10-10",22.5,25.0,22.5,22.5,7250.0],["1996-10-11",25.0,25.5,22.5,25.5,2350.0],["1996-10-14",22.5,25.5,22.5,25.5,4750.0],["1996-10-15",25.5,25.5,22.5,25.5,4575.0],["1996-10-16",22.5,25.5,22.5,25.5,16275.0],["1996-10-17",22.5,25.5,22.5,25.5,5050.0],["1996-10-18",22.5,25.5,22.5,24.0,30300.0],["1996-10-21",25.5,25.5,22.5,25.5,1725.0],["1996-10-22",25.5,25.5,22.5,25.5,3975.0],["1996-10-23",25.5,25.5,22.5,24.5,6425.0],["1996-10-24",25.5,25.5,22.5,22.5,5075.0],["1996-10-25",22.5,25.5,22.5,25.5,2975.0],["1996-10-28",25.5,25.5,22.5,25.5,9050.0],["1996-10-29",25.5,25.5,22.0,22.0,6675.0],["1996-10-30",22.0,23.0,22.0,22.0,2900.0],["1996-10-31",23.5,23.5,22.0,23.0,4675.0],["1996-11-01",23.0,25.0,22.0,25.0,8250.0],["1996-11-04",22.125,25.0,22.0,24.5,2775.0],["1996-11-05",22.0,24.5,22.0,24.5,7625.0],["1996-11-06",24.5,24.5,22.0,24.5,3925.0],["1996-11-07",24.5,24.5,22.0,24.0,11200.0],["1996-11-08",22.0,25.0,22.0,25.0,31300.0],["1996-11-11",25.0,25.0,22.0,25.0,3425.0],["1996-11-12",25.0,25.0,22.0,25.0,4200.0],["1996-11-13",25.0,25.0,22.0,22.0,8825.0],["1996-11-14",25.0,25.0,22.0,24.0,22275.0],["1996-11-15",24.0,24.0,22.0,22.0,2350.0],["1996-11-18",22.0,24.0,22.0,22.0,6000.0],["1996-11-19",24.0,24.0,21.0,24.0,5500.0],["1996-11-20",24.0,24.0,21.0,24.0,5850.0],["1996-11-21",24.0,24.0,21.0,21.0,5700.0],["1996-11-22",24.0,24.0,21.0,24.0,2375.0],["1996-11-25",24.0,24.0,21.0,24.0,2850.0],["1996-11-26",21.0,24.0,21.0,21.0,3200.0],["1996-11-27",21.0,21.0,21.0,21.0,1100.0],["1996-11-29",21.0,24.0,21.0,24.0,15375.0],["1996-12-02",21.0,24.0,21.0,24.0,4200.0],["1996-12-03",24.0,24.0,21.0,21.0,1375.0],["1996-12-04",24.0,24.0,21.0,24.0,1625.0],["1996-12-05",24.0,24.0,21.0,21.0,5425.0],["1996-12-06",20.0,22.0,18.5,21.0,7350.0],["1996-12-09",20.0,21.0,20.0,20.0,6075.0],["1996-12-10",20.0,21.5,20.0,21.5,17000.0],["1996-12-11",21.5,26.0,20.0,25.0,31125.0],["1996-12-12",25.0,26.0,22.0,26.0,32800.0],["1996-12-13",26.0,26.0,23.0,26.0,7575.0],["1996-12-16",26.0,26.0,24.0,25.0,3325.0],["1996-12-17",23.25,25.0,23.0,23.0,2025.0],["1996-12-18",25.0,25.0,22.0,22.0,12625.0],["1996-12-19",22.0,24.0,22.0,22.0,6050.0],["1996-12-20",22.0,24.0,22.0,22.0,1125.0],["1996-12-23",22.0,24.0,22.0,22.25,6475.0],["1996-12-24",22.0,22.0625,22.0,22.0625,1375.0],["1996-12-26",23.5,23.5,22.0,23.5,3000.0],["1996-12-27",22.0,22.75,22.0,22.0,1200.0],["1996-12-30",22.0,22.5,20.0,22.5,4125.0],["1996-12-31",19.5,22.5,19.5,19.5,1625.0],["1997-01-02",22.5,22.5,19.5,19.5,1575.0],["1997-01-03",19.5,22.0,19.5,22.0,2875.0],["1997-01-06",22.0,22.0,22.0,22.0,1450.0],["1997-01-07",22.0,22.0,19.5,19.5,2175.0],["1997-01-08",22.0,22.0,19.5,19.5,1125.0],["1997-01-09",19.5,20.0,15.0,16.0,5075.0],["1997-01-10",15.0,18.0,15.0,18.0,1875.0],["1997-01-13",15.0,15.0,15.0,15.0,425.0],["1997-01-14",15.0,17.5,15.0,15.0,6125.0],["1997-01-15",15.0,15.125,10.5,13.5,19325.0],["1997-01-16",12.5,18.0,12.5,18.0,7550.0],["1997-01-17",18.0,18.0,16.5,16.5,4475.0],["1997-01-20",16.5,18.5,16.5,17.5,2100.0],["1997-01-21",18.0,18.0,16.5,18.0,2950.0],["1997-01-22",18.0,18.0,16.5,16.5,2400.0],["1997-01-23",18.0,18.0,16.5,16.5,1325.0],["1997-01-24",16.5,18.0,16.5,18.0,10750.0],["1997-01-27",16.5,16.75,14.5,15.5,3175.0],["1997-01-28",14.5,15.5,13.5,15.5,10950.0],["1997-01-29",15.5,15.5,13.5,14.0,2250.0],["1997-01-30",13.5,15.5,13.5,14.5,5400.0],["1997-01-31",15.5,15.5,14.5,14.75,3050.0],["1997-02-03",15.0,15.0,14.5,14.5,250.0],["1997-02-04",14.5,16.0,14.5,15.5,750.0],["1997-02-05",16.5,16.5,14.5,14.5,975.0],["1997-02-06",14.5,14.5,14.5,14.5,825.0],["1997-02-07",16.5,16.5,13.5,13.5,4550.0],["1997-02-10",13.5,13.5,13.5,13.5,2675.0],["1997-02-11",13.5,14.0,13.5,14.0,2725.0],["1997-02-12",13.5,15.5,13.5,15.5,7300.0],["1997-02-13",15.5,15.5,13.5,15.5,2225.0],["1997-02-14",13.5,14.0,12.0,14.0,17900.0],["1997-02-18",12.0,14.0,12.0,12.0,2875.0],["1997-02-19",14.0,14.0,9.5,10.5,7300.0],["1997-02-20",11.5,12.5,11.5,11.5,3225.0],["1997-02-21",12.5,12.5,9.5,10.5,8825.0],["1997-02-24",10.0,12.0,9.0,10.0,4800.0],["1997-02-25",9.0,10.0,8.5,8.75,3925.0],["1997-02-26",10.0,10.0,8.75,9.0,12300.0],["1997-02-27",9.0,12.0,9.0,11.5,2550.0],["1997-02-28",10.5,12.0,10.5,10.5,2050.0],["1997-03-03",12.0,12.0,10.0,10.0,1125.0],["1997-03-04",10.0,11.0,9.5,11.0,2075.0],["1997-03-05",9.5,10.0,7.0,7.75,6700.0],["1997-03-06",7.75,13.5,7.75,13.25,20850.0],["1997-03-07",13.25,14.5,10.5,14.5,24800.0],["1997-03-10",13.0,13.5,11.0,11.0,4375.0],["1997-03-11",11.0,13.5,11.0,13.5,4400.0],["1997-03-12",13.5,14.0,10.25,10.25,10950.0],["1997-03-13",12.0,12.0,9.5,9.5,16100.0],["1997-03-14",9.5,12.5,9.5,11.0,4500.0],["1997-03-17",13.5,13.5,11.0,11.25,1750.0],["1997-03-18",11.25,12.5,10.5,10.5,8000.0],["1997-03-19",11.0,12.0,11.0,12.0,2050.0],["1997-03-20",10.75,12.0,10.75,11.5,1725.0],["1997-03-21",11.5,11.5,11.5,11.5,75.0],["1997-03-24",12.0,12.0,11.5,11.5,2900.0],["1997-03-25",11.5,11.5,8.0,10.0,21425.0],["1997-03-26",9.25,10.25,9.0,9.25,7050.0],["1997-03-27",10.25,10.5,10.0,10.5,6575.0],["1997-03-31",10.5,11.0,10.0,11.0,2875.0],["1997-04-01",10.0,10.25,8.5,10.25,3150.0],["1997-04-02",9.0,10.5,9.0,10.0,1350.0],["1997-04-03",9.5,10.25,9.0,10.0,3375.0],["1997-04-04",10.0,11.0,10.0,10.0,13400.0],["1997-04-07",10.0,11.5,10.0,11.0,34350.0],["1997-04-08",11.0,12.5,10.5,12.5,9525.0],["1997-04-09",11.0,15.0,11.0,15.0,32450.0],["1997-04-10",15.0,15.0,13.25,15.0,22700.0],["1997-04-11",15.0,15.0,14.0,14.0,12175.0],["1997-04-14",14.25,17.5,13.5,13.5,17950.0],["1997-04-15",13.5,15.5,13.5,15.25,4175.0],["1997-04-16",16.75,16.75,14.75,14.75,7525.0],["1997-04-17",14.75,15.75,14.75,15.0,5100.0],["1997-04-18",14.75,15.25,14.75,15.0,5225.0],["1997-04-21",15.25,15.25,14.5,15.0,5825.0],["1997-04-22",14.25,14.5,13.25,13.75,3100.0],["1997-04-23",13.75,13.875,12.0,12.75,5925.0],["1997-04-24",12.5,13.0,12.25,12.25,12900.0],["1997-04-25",12.25,13.0,12.0,12.5,6150.0],["1997-04-28",12.25,13.5,12.25,12.5,8500.0],["1997-04-29",13.0,13.0,12.5,12.75,1675.0],["1997-04-30",13.5,13.5,12.0,12.0,4875.0],["1997-05-01",13.0,13.0,12.0,12.5,4650.0],["1997-05-02",12.5,12.5,12.0,12.0,3775.0],["1997-05-05",12.25,12.5,12.0,12.5,4325.0],["1997-05-06",12.0,12.25,11.5,12.0,5450.0],["1997-05-07",12.0,12.25,11.5,12.25,2425.0],["1997-05-08",11.5,12.25,11.5,11.5,3225.0],["1997-05-09",12.0,12.0,11.0,11.5,6875.0],["1997-05-12",11.5,11.75,11.25,11.75,4250.0],["1997-05-13",11.25,11.5,10.5,11.5,4800.0],["1997-05-14",11.25,11.25,10.0,10.375,12150.0],["1997-05-15",10.375,10.75,10.0,10.0,9150.0],["1997-05-16",10.0,10.5,10.0,10.0,13000.0],["1997-05-19",10.0,11.5,10.0,11.5,6250.0],["1997-05-20",11.5,12.0,10.5,10.5,7700.0],["1997-05-21",10.5,11.25,10.5,10.75,9700.0],["1997-05-22",10.75,11.75,10.375,10.75,16400.0],["1997-05-23",11.5,12.0,10.75,11.5,14525.0],["1997-05-27",11.25,12.0,11.25,12.0,13575.0],["1997-05-28",11.5,13.25,11.5,12.25,8725.0],["1997-05-29",12.25,12.75,11.5,12.0,7925.0],["1997-05-30",11.5,11.75,10.75,11.25,6000.0],["1997-06-02",11.25,11.5,11.0,11.5,3600.0],["1997-06-03",11.0,11.5,10.25,10.625,9850.0],["1997-06-04",10.25,10.5,10.0,10.0,7950.0],["1997-06-05",10.5,11.0,9.625,10.0,37900.0],["1997-06-06",9.875,10.25,9.75,10.25,10600.0],["1997-06-09",10.0,10.5,9.75,9.75,12550.0],["1997-06-10",9.5,11.5,9.5,11.0,36500.0],["1997-06-11",10.5,11.5,10.5,11.5,8175.0],["1997-06-12",11.5,13.25,11.25,13.0,34075.0],["1997-06-13",13.25,14.0,11.5,12.0,59550.0],["1997-06-16",11.0,11.75,11.0,11.5,4000.0],["1997-06-17",11.5,11.75,11.25,11.25,20225.0],["1997-06-18",11.75,11.75,10.75,11.0,21975.0],["1997-06-19",10.75,11.5,10.75,10.75,8625.0],["1997-06-20",11.0,11.25,10.75,10.75,13550.0],["1997-06-23",10.75,11.25,10.75,10.75,11075.0],["1997-06-24",11.25,11.5,10.75,11.0,43450.0],["1997-06-25",11.5,12.0,10.75,11.5,11500.0],["1997-06-26",11.5,12.0,11.25,11.25,6150.0],["1997-06-27",11.25,12.0,11.0,12.0,9500.0],["1997-06-30",12.0,12.0,11.25,11.5,1450.0],["1997-07-01",12.0,13.25,12.0,13.25,10200.0],["1997-07-02",13.75,13.75,10.75,11.5,41075.0],["1997-07-03",11.5,12.0,11.5,12.0,1475.0],["1997-07-07",11.5,13.625,11.5,13.5,18225.0],["1997-07-08",13.25,14.25,12.5,13.0,32000.0],["1997-07-09",13.0,13.5,12.25,12.25,34125.0],["1997-07-10",12.0,12.75,10.75,11.0,18100.0],["1997-07-11",11.75,11.875,10.75,11.75,31825.0],["1997-07-14",11.25,11.5,11.0,11.25,14825.0],["1997-07-15",11.5,11.75,11.0,11.0,14150.0],["1997-07-16",11.0,13.0,11.0,11.25,43125.0],["1997-07-17",12.25,12.5,11.0,11.25,44250.0],["1997-07-18",11.0,12.0,11.0,12.0,11925.0],["1997-07-21",12.0,12.25,11.0,11.5,37850.0],["1997-07-22",11.25,11.75,11.0,11.0,24225.0],["1997-07-23",10.75,11.75,10.75,11.75,9550.0],["1997-07-24",11.75,11.75,11.0,11.0,40850.0],["1997-07-25",11.75,11.75,10.75,11.25,32450.0],["1997-07-28",11.25,11.75,11.0,11.75,12375.0],["1997-07-29",11.5,11.5,10.75,10.75,31550.0],["1997-07-30",11.0,11.0,10.5,10.75,8075.0],["1997-07-31",10.5,11.0,10.5,11.0,10325.0],["1997-08-01",11.25,11.5,11.0,11.5,1625.0],["1997-08-04",11.0,11.5,10.75,11.0,5725.0],["1997-08-05",11.0,11.0,10.5,10.75,25025.0],["1997-08-06",11.0,11.0,10.25,11.0,8050.0],["1997-08-07",10.25,11.0,10.25,10.25,5350.0],["1997-08-08",10.25,11.0,10.25,10.75,9850.0],["1997-08-11",11.0,11.0,10.25,10.25,15425.0],["1997-08-12",10.5,10.5,10.25,10.25,25675.0],["1997-08-13",10.25,10.25,9.5,9.75,9050.0],["1997-08-14",9.75,10.75,9.0,10.75,461400.0],["1997-08-15",11.0,12.0,10.5,11.25,33625.0],["1997-08-18",11.0,11.75,11.0,11.5,16425.0],["1997-08-19",11.5,11.5,11.0,11.5,25725.0],["1997-08-20",11.5,12.0,11.0,11.5,45275.0],["1997-08-21",11.75,12.25,11.5,12.25,35050.0],["1997-08-22",11.75,12.25,11.75,12.0,17900.0],["1997-08-25",12.0,12.0,11.5,11.5,18625.0],["1997-08-26",11.5,11.625,10.5,11.0,27025.0],["1997-08-27",11.0,11.75,11.0,11.75,14050.0],["1997-08-28",11.75,12.0,11.0,11.5,33100.0],["1997-08-29",11.5,12.0,11.25,12.0,7725.0],["1997-09-02",11.5,12.0,11.5,12.0,7925.0],["1997-09-03",12.0,12.25,11.5,11.5,20825.0],["1997-09-04",11.5,12.25,11.5,12.25,33950.0],["1997-09-05",12.5,13.0,12.0,12.25,16650.0],["1997-09-08",12.0,14.0,12.0,13.0,22500.0],["1997-09-09",13.5,13.5,12.75,12.75,11625.0],["1997-09-10",13.25,13.25,12.75,12.875,4775.0],["1997-09-11",12.875,12.875,11.75,12.25,19825.0],["1997-09-12",12.25,12.25,11.75,11.75,4075.0],["1997-09-15",12.0,12.0,11.75,12.0,10625.0],["1997-09-16",12.0,12.0,11.75,11.75,6725.0],["1997-09-17",12.0,12.25,11.75,12.0,17075.0],["1997-09-18",12.0,12.0,11.25,11.25,9550.0],["1997-09-19",11.75,12.0,11.5,12.0,7000.0],["1997-09-22",11.75,12.0,11.5,12.0,7550.0],["1997-09-23",11.75,12.0,11.5,11.5,17450.0],["1997-09-24",11.75,11.75,11.25,11.75,10000.0],["1997-09-25",11.25,11.75,11.25,11.75,8450.0],["1997-09-26",11.75,12.75,11.75,12.25,16050.0],["1997-09-29",12.25,12.25,10.75,11.25,10550.0],["1997-09-30",10.75,11.75,10.75,11.0,19675.0],["1997-10-01",11.75,12.0,11.25,11.5,12775.0],["1997-10-02",11.5,12.0,10.625,11.75,8625.0],["1997-10-03",11.5,12.0,11.5,11.75,3400.0],["1997-10-06",12.0,12.0,11.5,11.5,11150.0],["1997-10-07",11.25,11.75,11.25,11.75,2075.0],["1997-10-08",11.375,11.5,11.0,11.0,4550.0],["1997-10-09",11.0,11.0,10.75,10.75,5900.0],["1997-10-10",11.0,11.25,10.75,11.0,8625.0],["1997-10-13",10.75,10.75,10.75,10.75,1975.0],["1997-10-14",11.0,11.25,10.75,11.0,11225.0],["1997-10-15",11.5,11.5,11.0,11.25,3575.0],["1997-10-16",11.0,11.0,10.75,10.75,2450.0],["1997-10-17",10.75,11.0,10.75,10.75,2075.0],["1997-10-20",11.25,11.5,10.75,11.0,10850.0],["1997-10-21",11.5,11.5,11.25,11.5,6625.0],["1997-10-22",11.5,11.5,11.25,11.5,2100.0],["1997-10-23",11.5,11.5,10.75,10.75,5775.0],["1997-10-24",11.0,11.0,11.0,11.0,1725.0],["1997-10-27",10.75,11.0,10.25,11.0,13000.0],["1997-10-28",9.75,11.0,9.75,11.0,5550.0],["1997-10-29",11.0,11.0,10.25,10.5,4100.0],["1997-10-30",10.5,10.75,10.0,10.5,4725.0],["1997-10-31",10.25,10.75,10.25,10.75,2500.0],["1997-11-03",10.25,10.75,10.0,10.5,3725.0],["1997-11-04",10.25,10.5,10.25,10.5,4325.0],["1997-11-05",10.25,10.5,10.25,10.25,10075.0],["1997-11-06",10.5,10.5,10.25,10.5,1875.0],["1997-11-07",10.5,10.5,10.25,10.5,2375.0],["1997-11-10",10.5,10.75,10.5,10.5,5475.0],["1997-11-11",10.5,10.5,10.5,10.5,150.0],["1997-11-12",10.75,10.75,10.5,10.75,12375.0],["1997-11-13",10.5,11.0,10.5,10.75,6675.0],["1997-11-14",10.75,11.0,10.5,11.0,14350.0],["1997-11-17",11.0,11.0,10.5,11.0,2425.0],["1997-11-18",11.0,11.0,10.5,10.75,11525.0],["1997-11-19",10.5,10.5,9.5,9.5,11625.0],["1997-11-20",9.5,10.0,9.0,9.25,8200.0],["1997-11-21",9.25,9.25,7.5,8.0,19450.0],["1997-11-24",8.0,9.0,8.0,8.5,19475.0],["1997-11-25",8.5,9.5,8.25,9.0,4925.0],["1997-11-26",9.0,9.25,8.75,8.75,3175.0],["1997-11-28",9.25,9.5,9.25,9.5,2425.0],["1997-12-01",9.0,9.5,9.0,9.5,1050.0],["1997-12-02",9.25,9.75,9.25,9.75,2300.0],["1997-12-03",9.25,9.5,9.0,9.0,7850.0],["1997-12-04",8.25,9.0,8.25,8.5,2375.0],["1997-12-05",8.5,9.75,8.5,9.75,1900.0],["1997-12-08",9.75,9.75,8.5,8.5,8350.0],["1997-12-09",8.5,9.0,8.5,8.75,10850.0],["1997-12-10",8.5,9.0,8.0,8.0,8175.0],["1997-12-11",9.0,9.0,7.75,8.0,8125.0],["1997-12-12",8.0,8.25,7.875,8.25,4400.0],["1997-12-15",8.5,8.5,8.0,8.375,5475.0],["1997-12-16",8.5,9.625,8.5,9.0,12850.0],["1997-12-17",9.0,9.5,8.75,9.0,17050.0],["1997-12-18",9.0,9.5,8.75,9.25,3800.0],["1997-12-19",9.25,9.25,8.5,9.0,4800.0],["1997-12-22",8.5,9.0,8.5,8.5,6800.0],["1997-12-23",8.5,8.75,8.5,8.5,4975.0],["1997-12-24",8.25,8.75,8.25,8.75,1175.0],["1997-12-26",8.5,8.75,8.25,8.75,1700.0],["1997-12-29",8.25,8.5,8.0,8.5,5075.0],["1997-12-30",8.0,8.0,7.5,7.5,4775.0],["1997-12-31",8.0,8.5,7.5,8.25,8175.0],["1998-01-02",8.0,8.25,8.0,8.25,4125.0],["1998-01-05",8.0,8.25,8.0,8.0,525.0],["1998-01-06",8.0,8.25,8.0,8.25,2125.0],["1998-01-07",8.5,8.5,8.0,8.25,10900.0],["1998-01-08",8.25,8.25,8.0,8.25,3150.0],["1998-01-09",8.0,8.5,8.0,8.5,175.0],["1998-01-12",8.0,8.25,7.75,7.75,3300.0],["1998-01-13",7.75,7.75,7.5,7.5,1325.0],["1998-01-14",7.5,8.0,7.5,7.75,1600.0],["1998-01-15",8.0,8.25,7.5,7.5,5850.0],["1998-01-16",7.5,8.5,7.5,8.5,18925.0],["1998-01-20",8.5,10.0,8.25,9.875,29875.0],["1998-01-21",10.5,10.75,9.5,10.0,23650.0],["1998-01-22",10.5,10.5,10.0,10.25,8150.0],["1998-01-23",9.75,10.0,8.75,10.0,10975.0],["1998-01-26",10.0,10.75,9.375,10.0,8075.0],["1998-01-27",10.5,10.75,10.25,10.25,6125.0],["1998-01-28",10.0,10.5,10.0,10.0,4625.0],["1998-01-29",10.5,10.5,9.5,9.5,5900.0],["1998-01-30",9.25,10.0,9.25,9.5,525.0],["1998-02-02",9.5,11.0,9.5,10.25,5000.0],["1998-02-03",10.25,11.0,10.25,10.25,4925.0],["1998-02-04",10.75,11.0,10.25,11.0,6750.0],["1998-02-05",10.9375,11.25,10.5,11.1875,4675.0],["1998-02-06",11.0,11.25,10.5,10.625,2800.0],["1998-02-09",11.25,11.25,11.0,11.25,4325.0],["1998-02-10",11.25,11.25,10.75,10.75,13300.0],["1998-02-11",11.0,11.25,10.75,11.25,9150.0],["1998-02-12",11.25,11.25,10.5,11.0,12625.0],["1998-02-13",11.0,11.0,10.5,10.5,1600.0],["1998-02-17",11.0,11.0,10.5,10.75,8500.0],["1998-02-18",11.0,11.0,10.0,10.25,11525.0],["1998-02-19",10.5,11.0,10.0,10.0,3900.0],["1998-02-20",11.0,11.0,10.0,10.25,7425.0],["1998-02-23",10.0,10.0,9.0,9.0,4875.0],["1998-02-24",9.75,10.0,9.0,9.0,4700.0],["1998-02-25",9.5,10.0,9.0,10.0,3350.0],["1998-02-26",9.75,9.75,8.0,8.5,8925.0],["1998-02-27",9.0,9.5,8.0,9.5,4925.0],["1998-03-02",9.25,9.25,9.25,9.25,375.0],["1998-03-03",9.25,9.75,9.0,9.0,3150.0],["1998-03-04",9.0,9.125,8.25,9.0,5750.0],["1998-03-05",9.0,10.5,8.75,9.875,11075.0],["1998-03-06",10.25,10.25,9.75,9.875,2600.0],["1998-03-09",10.25,10.25,9.5,9.5,4500.0],["1998-03-10",9.75,9.75,9.125,9.5,5050.0],["1998-03-11",9.25,9.25,9.0,9.0,2525.0],["1998-03-12",9.25,9.75,9.25,9.25,2050.0],["1998-03-13",9.25,10.25,9.25,9.75,10400.0],["1998-03-16",10.0,10.0,9.25,9.75,18975.0],["1998-03-17",9.75,10.5,9.5,10.5,8725.0],["1998-03-18",10.125,10.25,9.75,10.0,5775.0],["1998-03-19",10.5,10.5,9.75,10.5,6425.0],["1998-03-20",9.75,10.25,9.75,10.0,4350.0],["1998-03-23",9.75,10.25,9.75,10.25,2250.0],["1998-03-24",9.75,10.25,9.75,10.0,11400.0],["1998-03-25",9.75,10.25,9.5,9.5,4650.0],["1998-03-26",9.5,10.25,9.5,9.5,2050.0],["1998-03-27",10.0,10.0,9.25,9.75,3100.0],["1998-03-30",9.75,9.75,9.25,9.25,3725.0],["1998-03-31",9.75,9.75,9.25,9.25,1425.0],["1998-04-01",9.25,9.5,9.25,9.5,3475.0],["1998-04-02",9.25,9.5,9.25,9.25,1675.0],["1998-04-03",9.5,9.5,9.25,9.5,1950.0],["1998-04-06",9.5,9.5,9.25,9.25,1600.0],["1998-04-07",9.25,9.5,9.25,9.5,3500.0],["1998-04-08",9.25,9.25,9.25,9.25,175.0],["1998-04-09",9.25,9.75,9.25,9.5,7275.0],["1998-04-13",9.25,9.5,9.25,9.5,975.0],["1998-04-14",9.25,9.5,9.25,9.5,7250.0],["1998-04-15",9.25,9.5,9.25,9.5,1775.0],["1998-04-16",9.25,9.5,9.0,9.0,7100.0],["1998-04-17",9.5,9.5,9.0,9.0,500.0],["1998-04-20",9.0,9.5,8.75,9.0,4800.0],["1998-04-21",9.25,9.5,9.25,9.25,1875.0],["1998-04-22",9.0,9.0,9.0,9.0,1775.0],["1998-04-23",8.75,9.25,8.25,8.25,9075.0],["1998-04-24",8.25,9.25,8.25,9.25,2175.0],["1998-04-27",9.25,9.25,8.25,9.0,2875.0],["1998-04-28",9.0,9.0,9.0,9.0,100.0],["1998-04-29",8.75,9.0,8.25,9.0,3750.0],["1998-04-30",9.0,9.0,8.25,8.25,1825.0],["1998-05-01",8.25,8.25,8.25,8.25,1975.0],["1998-05-04",8.5,8.5,8.25,8.375,5300.0],["1998-05-05",8.75,8.75,8.25,8.375,6650.0],["1998-05-06",8.25,8.25,8.0,8.0,3250.0],["1998-05-07",8.25,8.25,8.0,8.0,2825.0],["1998-05-08",7.75,8.25,7.75,8.25,2725.0],["1998-05-11",8.25,8.25,8.0,8.0,6225.0],["1998-05-12",8.0,8.25,8.0,8.25,1475.0],["1998-05-13",8.25,8.25,8.0,8.25,375.0],["1998-05-14",8.0,8.25,8.0,8.0,750.0],["1998-05-15",8.25,8.25,7.75,7.75,3850.0],["1998-05-18",8.25,8.25,8.25,8.25,4700.0],["1998-05-19",8.25,8.25,7.75,7.75,8050.0],["1998-05-20",7.75,8.0,7.75,8.0,3500.0],["1998-05-21",8.0,8.0,8.0,8.0,1975.0],["1998-05-22",8.0,8.5,8.0,8.5,2750.0],["1998-05-26",8.0,8.25,7.5,8.25,5775.0],["1998-05-27",7.75,8.0,7.5,7.75,4925.0],["1998-05-28",7.75,8.0,7.5,7.75,4100.0],["1998-05-29",8.0,8.0,7.5,8.0,2200.0],["1998-06-01",7.5,7.5,7.5,7.5,7425.0],["1998-06-02",7.5,8.0,7.0,7.0,6675.0],["1998-06-03",7.25,7.5,6.5,7.0,14575.0],["1998-06-04",7.0,7.5,6.75,6.75,3525.0],["1998-06-05",7.0,7.75,7.0,7.0,6050.0],["1998-06-08",7.5,7.5,6.75,6.75,4175.0],["1998-06-09",7.5,7.5,7.0,7.5,1225.0],["1998-06-10",7.25,7.5,7.0,7.5,3675.0],["1998-06-11",6.75,8.0,6.75,6.75,3850.0],["1998-06-12",6.75,6.75,6.75,6.75,875.0],["1998-06-15",6.75,7.0,6.75,7.0,500.0],["1998-06-16",7.0,7.25,6.75,6.75,3325.0],["1998-06-17",7.5,7.5,6.75,7.5,2050.0],["1998-06-18",7.0,7.0,6.75,7.0,2950.0],["1998-06-19",7.25,7.5,7.0,7.25,3975.0],["1998-06-22",7.5,8.0,7.0,7.5,11750.0],["1998-06-23",7.5,8.0,7.5,7.75,2900.0],["1998-06-24",7.5,8.0,7.5,7.75,5950.0],["1998-06-25",8.0,8.0,7.5,8.0,3150.0],["1998-06-26",7.75,8.25,7.75,8.0,2800.0],["1998-06-29",8.5,8.5,8.125,8.125,4075.0],["1998-06-30",8.0,8.0,7.875,8.0,3650.0],["1998-07-01",8.0,8.0,7.75,7.75,6750.0],["1998-07-02",7.75,8.0,7.75,7.75,825.0],["1998-07-06",7.75,8.0,7.5,7.5,5825.0],["1998-07-07",7.5,7.5,7.5,7.5,0.0],["1998-07-08",7.25,7.25,7.0,7.0,7800.0],["1998-07-09",7.0,7.25,7.0,7.0,2575.0],["1998-07-10",7.0,7.25,7.0,7.25,2650.0],["1998-07-13",7.25,7.25,7.0,7.0,5675.0],["1998-07-14",7.0,7.5,6.875,6.875,5400.0],["1998-07-15",6.875,6.875,6.875,6.875,1275.0],["1998-07-16",7.0,7.5,6.875,6.875,2650.0],["1998-07-17",6.875,7.0,6.875,7.0,7350.0],["1998-07-20",7.25,7.25,4.75,5.5,29075.0],["1998-07-21",5.5,6.5,5.0,5.25,19450.0],["1998-07-22",5.375,6.125,5.125,5.625,4225.0],["1998-07-23",5.75,5.75,5.25,5.25,8000.0],["1998-07-24",5.125,5.5,5.0,5.0,2000.0],["1998-07-27",5.0,5.625,5.0,5.625,13700.0],["1998-07-28",5.5,5.75,5.25,5.625,7525.0],["1998-07-29",5.375,5.375,5.0,5.25,3450.0],["1998-07-30",5.5,5.5,5.0,5.25,1650.0],["1998-07-31",5.5,6.0,5.25,6.0,7925.0],["1998-08-03",5.25,5.5,5.25,5.5,875.0],["1998-08-04",5.25,5.25,4.5,4.5,14450.0],["1998-08-05",4.25,4.5,3.75,4.0,15700.0],["1998-08-06",4.25,5.0,4.25,4.75,3850.0],["1998-08-07",5.0,5.25,4.75,5.0,2200.0],["1998-08-10",5.25,5.875,5.25,5.875,2375.0],["1998-08-11",5.0,5.0,4.625,4.625,1775.0],["1998-08-12",4.625,4.625,4.625,4.625,0.0],["1998-08-13",4.625,5.125,4.375,5.125,1575.0],["1998-08-14",4.375,4.375,4.375,4.375,75.0],["1998-08-17",5.25,5.375,5.0,5.375,7525.0],["1998-08-18",5.25,5.375,5.1875,5.1875,5950.0],["1998-08-19",5.125,5.375,5.0,5.25,6500.0],["1998-08-20",5.25,5.375,5.0,5.375,1125.0],["1998-08-21",5.25,5.375,5.0,5.375,1700.0],["1998-08-24",5.0,5.0,4.75,4.75,1875.0],["1998-08-25",4.875,5.0,4.875,5.0,5375.0],["1998-08-26",4.625,4.625,4.625,4.625,875.0],["1998-08-27",4.125,4.5,4.125,4.125,725.0],["1998-08-28",3.875,4.0,3.625,3.625,6925.0],["1998-08-31",4.0,4.0,3.5,3.5,2975.0],["1998-09-01",3.5,3.75,3.5,3.5,1700.0],["1998-09-02",3.5,3.75,2.75,3.25,7325.0],["1998-09-03",3.125,3.125,2.75,2.75,16925.0],["1998-09-04",2.5,3.0,2.5,2.75,2500.0],["1998-09-08",2.875,3.125,2.75,3.125,3875.0],["1998-09-09",3.125,3.125,3.0,3.125,3000.0],["1998-09-10",3.125,3.125,3.125,3.125,4900.0],["1998-09-11",3.125,3.75,3.125,3.5,8375.0],["1998-09-14",3.875,3.875,3.25,3.75,9950.0],["1998-09-15",3.75,3.75,3.75,3.75,250.0],["1998-09-16",3.75,4.0,3.75,4.0,7200.0],["1998-09-17",4.0,4.0,3.5,3.5,2475.0],["1998-09-18",3.5,3.625,3.5,3.625,1025.0],["1998-09-21",3.5,3.75,3.5,3.5,4925.0],["1998-09-22",3.5,3.5,3.5,3.5,650.0],["1998-09-23",3.5,3.5,3.25,3.25,2875.0],["1998-09-24",3.25,3.25,2.875,2.875,12600.0],["1998-09-25",3.0,3.625,3.0,3.625,2550.0],["1998-09-28",3.75,4.125,3.5,3.5,4775.0],["1998-09-29",3.75,4.125,3.75,3.75,3900.0],["1998-09-30",3.5,3.6875,3.5,3.6875,1350.0],["1998-10-01",3.5,3.5,3.5,3.5,125.0],["1998-10-02",3.5,3.875,3.5,3.875,1800.0],["1998-10-05",3.25,3.875,3.0,3.0,5500.0],["1998-10-06",3.0,3.0,2.75,3.0,5225.0],["1998-10-07",2.5,2.5,2.5,2.5,375.0],["1998-10-08",2.625,2.625,2.625,2.625,25.0],["1998-10-09",2.625,3.5,2.625,3.5,1850.0],["1998-10-12",3.0,3.0,3.0,3.0,1075.0],["1998-10-13",3.25,3.75,3.25,3.25,1375.0],["1998-10-14",3.125,3.125,3.0,3.0,5375.0],["1998-10-15",3.0,3.0,3.0,3.0,500.0],["1998-10-16",3.0,3.5,3.0,3.5,3075.0],["1998-10-19",3.0,3.25,2.75,2.75,24400.0],["1998-10-20",2.625,3.75,2.625,3.0,25700.0],["1998-10-21",2.75,3.25,2.75,2.875,44550.0],["1998-10-22",2.75,2.75,2.75,2.75,14250.0],["1998-10-23",2.625,2.75,2.25,2.5,56150.0],["1998-10-26",2.5,3.0,2.5,2.875,12600.0],["1998-10-27",2.75,2.75,2.75,2.75,100.0],["1998-10-28",3.0,3.0,2.875,3.0,13750.0],["1998-10-29",3.25,3.75,3.25,3.75,9725.0],["1998-10-30",3.75,4.25,3.375,4.0,14100.0],["1998-11-02",4.0,4.5,4.0,4.25,15875.0],["1998-11-03",4.75,4.75,4.25,4.5,11325.0],["1998-11-04",4.75,4.875,4.0,4.125,16900.0],["1998-11-05",4.0,4.125,4.0,4.0,7325.0],["1998-11-06",4.0,4.5,4.0,4.5,4700.0],["1998-11-09",4.75,4.75,4.25,4.25,750.0],["1998-11-10",4.25,4.25,4.25,4.25,625.0],["1998-11-11",4.5,4.75,4.25,4.25,1425.0],["1998-11-12",4.25,4.25,4.25,4.25,0.0],["1998-11-13",4.25,4.5,4.0,4.5,7525.0],["1998-11-16",4.125,4.5,4.0,4.0,10150.0],["1998-11-17",4.0,4.0,3.75,4.0,6350.0],["1998-11-18",4.0,4.0,3.5,3.5,12000.0],["1998-11-19",3.75,3.875,3.75,3.875,1750.0],["1998-11-20",3.75,4.0,3.625,3.625,8725.0],["1998-11-23",3.625,3.75,3.625,3.75,625.0],["1998-11-24",3.625,3.75,3.625,3.75,25225.0],["1998-11-25",4.0,4.0,3.75,3.75,1350.0],["1998-11-27",4.0,4.0,3.875,4.0,6500.0],["1998-11-30",4.0,4.5,4.0,4.0,3925.0],["1998-12-01",4.0,4.25,3.875,3.875,5450.0],["1998-12-02",4.25,4.25,3.875,3.875,250.0],["1998-12-03",4.0,4.75,4.0,4.75,9150.0],["1998-12-04",4.25,4.75,4.25,4.5,5700.0],["1998-12-07",4.25,4.25,4.0,4.125,6600.0],["1998-12-08",4.0,4.0,4.0,4.0,2775.0],["1998-12-09",4.0,4.0,3.875,4.0,11400.0],["1998-12-10",3.875,4.25,3.875,4.0,6750.0],["1998-12-11",4.0,4.0,4.0,4.0,4575.0],["1998-12-14",4.25,4.25,3.875,3.875,7175.0],["1998-12-15",4.0,4.0,3.875,3.875,6675.0],["1998-12-16",3.875,3.875,3.75,3.75,5225.0],["1998-12-17",3.75,3.75,3.625,3.75,7600.0],["1998-12-18",4.0,4.0,3.625,3.75,6125.0],["1998-12-21",3.75,4.0,3.75,3.75,5725.0],["1998-12-22",4.0,4.0,3.75,3.875,4125.0],["1998-12-23",4.0,4.25,4.0,4.125,10550.0],["1998-12-24",4.125,4.25,4.125,4.25,1250.0],["1998-12-28",4.125,4.5,4.125,4.375,7675.0],["1998-12-29",4.25,4.5,4.125,4.5,12775.0],["1998-12-30",4.75,5.875,4.5,5.875,26625.0],["1998-12-31",5.875,5.875,5.0,5.5,9650.0],["1999-01-04",5.75,6.0,5.5,6.0,8100.0],["1999-01-05",6.125,6.25,5.875,6.25,10925.0],["1999-01-06",6.0,6.25,5.5,6.0,32825.0],["1999-01-07",5.5,6.375,5.5,6.375,8100.0],["1999-01-08",6.375,7.0,5.0,5.5,63650.0],["1999-01-11",5.25,5.25,4.75,5.0,8400.0],["1999-01-12",4.75,5.0,4.5,4.5,1700.0],["1999-01-13",4.125,5.5,4.125,5.0,7775.0],["1999-01-14",4.75,5.0,4.5,4.875,8425.0],["1999-01-15",4.5,5.0,4.5,5.0,3725.0],["1999-01-19",4.75,4.875,4.75,4.75,2525.0],["1999-01-20",4.5,4.625,4.5,4.625,1900.0],["1999-01-21",4.625,4.875,4.5,4.5,5325.0],["1999-01-22",4.5,4.625,4.5,4.5,5050.0],["1999-01-25",4.5,4.625,4.375,4.5,2650.0],["1999-01-26",4.625,4.625,4.375,4.5,8075.0],["1999-01-27",4.375,4.5,4.25,4.25,4325.0],["1999-01-28",4.375,4.75,4.375,4.5,4700.0],["1999-01-29",4.375,4.75,4.375,4.75,14875.0],["1999-02-01",4.5,4.625,4.5,4.625,2550.0],["1999-02-02",4.75,4.75,4.5,4.5,4425.0],["1999-02-03",4.75,4.875,4.5,4.75,12875.0],["1999-02-04",4.5,4.5,4.5,4.5,250.0],["1999-02-05",4.75,4.875,4.75,4.8125,5400.0],["1999-02-08",4.75,4.875,4.75,4.75,6550.0],["1999-02-09",4.75,4.875,4.25,4.5,9125.0],["1999-02-10",4.25,4.875,4.125,4.875,9775.0],["1999-02-11",4.875,5.5,4.25,5.0,8875.0],["1999-02-12",4.75,4.875,4.625,4.75,600.0],["1999-02-16",4.75,5.0,4.75,5.0,11125.0],["1999-02-17",4.875,5.0,4.625,4.625,10700.0],["1999-02-18",4.625,5.0,4.625,4.625,5975.0],["1999-02-19",4.5,5.0,4.5,4.75,8950.0],["1999-02-22",4.625,5.0,4.5,5.0,5400.0],["1999-02-23",4.875,5.0,4.75,4.75,9650.0],["1999-02-24",4.625,4.625,4.625,4.625,525.0],["1999-02-25",4.75,5.0,4.625,4.75,1750.0],["1999-02-26",4.5,4.5,4.5,4.5,1625.0],["1999-03-01",4.75,4.75,4.5,4.75,900.0],["1999-03-02",4.625,5.5,4.125,4.25,63350.0],["1999-03-03",4.25,4.25,3.875,3.875,15050.0],["1999-03-04",3.75,4.0,3.75,3.75,12875.0],["1999-03-05",3.625,3.75,3.625,3.625,7625.0],["1999-03-08",3.625,3.625,3.625,3.625,2700.0],["1999-03-09",3.75,3.75,3.5,3.5,4375.0],["1999-03-10",3.625,3.625,3.5,3.625,3450.0],["1999-03-11",3.5,3.5,3.375,3.375,3725.0],["1999-03-12",3.375,3.875,3.25,3.625,9200.0],["1999-03-15",3.5,3.5,3.5,3.5,25.0],["1999-03-16",3.5,3.875,3.5,3.75,3375.0],["1999-03-17",4.0,4.0,3.5,3.625,6400.0],["1999-03-18",3.5,3.5,3.375,3.375,5000.0],["1999-03-19",3.5,3.75,3.5,3.75,4975.0],["1999-03-22",3.625,3.75,3.5,3.5,1575.0],["1999-03-23",3.625,4.0,3.625,3.75,5575.0],["1999-03-24",3.75,3.75,3.625,3.75,2675.0],["1999-03-25",3.875,3.875,3.875,3.875,2325.0],["1999-03-26",4.0,4.125,4.0,4.125,4625.0],["1999-03-29",4.25,4.25,4.0,4.0,3400.0],["1999-03-30",4.0,4.0,3.625,3.625,1500.0],["1999-03-31",3.75,3.75,3.5,3.5,7625.0],["1999-04-01",3.75,3.75,3.5,3.5,1425.0],["1999-04-05",3.5,3.5,3.5,3.5,375.0],["1999-04-06",3.75,4.0,3.5,3.5,4675.0],["1999-04-07",4.125,4.125,3.5,3.75,2575.0],["1999-04-08",4.0,4.0,3.75,3.75,1775.0],["1999-04-09",3.75,4.125,3.75,4.125,2975.0],["1999-04-12",3.875,3.875,3.5,3.5,7625.0],["1999-04-13",3.5,3.75,3.375,3.375,7625.0],["1999-04-14",3.5,3.75,3.375,3.375,5600.0],["1999-04-15",3.5,3.5,3.375,3.375,2775.0],["1999-04-16",3.375,3.5,3.375,3.5,4250.0],["1999-04-19",3.75,3.75,3.375,3.375,4825.0],["1999-04-20",3.375,3.375,3.375,3.375,0.0],["1999-04-21",3.375,3.6875,3.375,3.6875,8350.0],["1999-04-22",3.5,3.5,3.5,3.5,4000.0],["1999-04-23",3.5,3.75,3.5,3.75,3625.0],["1999-04-26",3.5,3.5,3.5,3.5,825.0],["1999-04-27",3.75,3.75,3.5,3.5,525.0],["1999-04-28",3.5,3.75,3.5,3.75,3550.0],["1999-04-29",3.75,3.75,3.375,3.75,11625.0],["1999-04-30",3.5,3.75,3.25,3.25,2350.0],["1999-05-03",3.75,4.0,3.75,3.75,1625.0],["1999-05-04",4.25,5.0,4.0,5.0,17475.0],["1999-05-05",5.25,5.875,4.0,5.0,15700.0],["1999-05-06",5.0,5.0,4.0,4.25,19875.0],["1999-05-07",4.0,4.375,4.0,4.25,10225.0],["1999-05-10",4.375,4.375,4.125,4.125,1300.0],["1999-05-11",4.125,4.5,4.0,4.25,6575.0],["1999-05-12",4.75,4.75,4.0,4.25,6850.0],["1999-05-13",4.0,4.0,4.0,4.0,1825.0],["1999-05-14",4.875,4.875,4.0,4.0,1850.0],["1999-05-17",4.0,4.5,4.0,4.25,3900.0],["1999-05-18",4.0,4.25,3.875,4.0,6675.0],["1999-05-19",3.875,3.875,3.75,3.875,7125.0],["1999-05-20",3.875,3.875,3.875,3.875,750.0],["1999-05-21",3.875,3.875,3.75,3.75,2075.0],["1999-05-24",3.75,3.875,3.75,3.875,1950.0],["1999-05-25",3.75,3.875,3.625,3.875,6575.0],["1999-05-26",3.875,3.875,3.875,3.875,0.0],["1999-05-27",3.8125,3.875,3.8125,3.875,3875.0],["1999-05-28",3.75,3.875,3.75,3.75,2000.0],["1999-06-01",3.875,5.0,3.625,3.625,7625.0],["1999-06-02",3.875,3.875,3.625,3.625,3250.0],["1999-06-03",3.625,4.5,3.625,3.625,14050.0],["1999-06-04",4.0,4.75,4.0,4.5,6000.0],["1999-06-07",4.5,5.0,4.5,4.75,5850.0],["1999-06-08",5.0,5.0,4.25,4.25,4025.0],["1999-06-09",4.5,4.75,4.375,4.625,5300.0],["1999-06-10",4.5,4.625,4.375,4.375,1450.0],["1999-06-11",4.375,4.5,4.375,4.5,1325.0],["1999-06-14",4.5,4.5,4.5,4.5,1000.0],["1999-06-15",4.75,4.75,4.25,4.25,3250.0],["1999-06-16",4.5,4.5,4.25,4.25,350.0],["1999-06-17",4.25,4.5,4.25,4.5,975.0],["1999-06-18",4.375,4.5,4.25,4.25,9375.0],["1999-06-21",4.5,4.75,4.5,4.75,625.0],["1999-06-22",4.75,4.875,4.75,4.75,2250.0],["1999-06-23",4.75,5.5,4.75,5.5,9150.0],["1999-06-24",5.5,5.5,4.75,5.0,2400.0],["1999-06-25",5.0,5.375,4.75,4.75,2300.0],["1999-06-28",4.75,5.0,4.75,4.75,1925.0],["1999-06-29",4.75,4.75,4.75,4.75,0.0],["1999-06-30",5.0,5.0,4.5,4.5,1200.0],["1999-07-01",4.5,5.25,4.5,5.0,1100.0],["1999-07-02",4.75,4.75,4.75,4.75,675.0],["1999-07-06",4.75,5.0,4.625,5.0,1575.0],["1999-07-07",4.5,4.75,4.5,4.75,1000.0],["1999-07-08",4.5,4.75,4.25,4.25,5475.0],["1999-07-09",4.75,4.75,4.25,4.25,3375.0],["1999-07-12",4.5,4.5,4.5,4.5,950.0],["1999-07-13",4.625,4.625,4.5,4.5,750.0],["1999-07-14",4.125,4.25,4.125,4.125,500.0],["1999-07-15",4.25,4.25,4.125,4.125,375.0],["1999-07-16",4.25,4.25,4.25,4.25,650.0],["1999-07-19",4.125,5.0,4.125,4.25,9875.0],["1999-07-20",4.25,4.25,4.125,4.25,8400.0],["1999-07-21",4.125,4.75,4.125,4.75,775.0],["1999-07-22",4.4375,4.75,4.0,4.0,4350.0],["1999-07-23",4.0,4.25,4.0,4.0,1025.0],["1999-07-26",4.25,4.5,4.25,4.5,2325.0],["1999-07-27",4.75,4.875,4.5,4.75,1575.0],["1999-07-28",4.75,4.75,4.0,4.0,5900.0],["1999-07-29",4.0,4.5,4.0,4.25,1975.0],["1999-07-30",4.25,4.25,4.25,4.25,1875.0],["1999-08-02",4.0,4.25,4.0,4.25,2100.0],["1999-08-03",4.25,4.5,4.0,4.0,400.0],["1999-08-04",4.0,4.25,4.0,4.25,4850.0],["1999-08-05",3.75,4.25,3.75,4.25,1750.0],["1999-08-06",3.75,4.375,3.75,4.375,1375.0],["1999-08-09",4.25,4.25,3.75,4.0,3425.0],["1999-08-10",4.0,4.0,4.0,4.0,2250.0],["1999-08-11",3.8125,4.0,3.75,4.0,3900.0],["1999-08-12",4.0,4.25,4.0,4.125,4150.0],["1999-08-13",4.0,4.0,4.0,4.0,125.0],["1999-08-16",4.0625,4.5,4.0625,4.5,1375.0],["1999-08-17",4.5,5.0,4.25,5.0,11950.0],["1999-08-18",5.25,5.25,4.5,4.5,1000.0],["1999-08-19",4.5,4.5,4.5,4.5,0.0],["1999-08-20",4.5,4.5,4.5,4.5,200.0],["1999-08-23",5.0,5.25,5.0,5.0,5500.0],["1999-08-24",4.75,4.75,4.25,4.25,4450.0],["1999-08-25",5.0,5.25,5.0,5.25,2275.0],["1999-08-26",5.0,5.0,4.5,4.5,5550.0],["1999-08-27",4.5,4.75,4.5,4.5,7175.0],["1999-08-30",4.25,4.25,4.25,4.25,1675.0],["1999-08-31",4.5,4.5,4.5,4.5,4000.0],["1999-09-01",4.5,4.5,4.5,4.5,500.0],["1999-09-02",4.5,4.5,4.5,4.5,50.0],["1999-09-03",4.75,4.75,4.75,4.75,750.0],["1999-09-07",4.75,4.75,4.75,4.75,250.0],["1999-09-08",4.5,4.5,4.5,4.5,2625.0],["1999-09-09",4.375,4.375,4.375,4.375,150.0],["1999-09-10",4.375,4.375,4.375,4.375,500.0],["1999-09-13",4.375,4.375,4.375,4.375,125.0],["1999-09-14",4.375,4.375,4.375,4.375,525.0],["1999-09-15",4.375,4.375,4.375,4.375,0.0],["1999-09-16",4.5,4.625,4.5,4.5,7625.0],["1999-09-17",4.5,4.5,4.5,4.5,0.0],["1999-09-20",4.625,4.75,4.5,4.5,2800.0],["1999-09-21",4.75,4.75,4.5,4.5,1275.0],["1999-09-22",4.5,4.5,4.5,4.5,2800.0],["1999-09-23",4.5,4.5,4.5,4.5,2000.0],["1999-09-24",4.5,4.5,4.0,4.0,675.0],["1999-09-27",4.625,4.625,4.375,4.375,375.0],["1999-09-28",4.375,4.375,3.75,4.25,4875.0],["1999-09-29",4.125,4.125,4.0,4.0,1675.0],["1999-09-30",4.0,4.0,4.0,4.0,100.0],["1999-10-01",4.0,4.0,4.0,4.0,2975.0],["1999-10-04",4.5,4.5,4.0,4.0,2600.0],["1999-10-05",4.0,4.0,3.5,3.5,8050.0],["1999-10-06",4.0,4.0,3.75,3.75,650.0],["1999-10-07",3.75,4.5,3.625,4.5,4575.0],["1999-10-08",4.0,4.25,3.75,4.25,8925.0],["1999-10-11",4.25,4.25,4.25,4.25,0.0],["1999-10-12",3.75,3.75,3.75,3.75,5450.0],["1999-10-13",3.75,3.75,3.75,3.75,350.0],["1999-10-14",4.25,4.25,4.0,4.0,4825.0],["1999-10-15",4.0,4.25,3.75,3.875,2800.0],["1999-10-18",3.75,3.75,3.75,3.75,50.0],["1999-10-19",3.75,3.75,3.75,3.75,0.0],["1999-10-20",3.75,3.75,3.75,3.75,425.0],["1999-10-21",3.8125,3.8125,3.0,3.0,5200.0],["1999-10-22",3.0,3.625,3.0,3.5,7275.0],["1999-10-25",3.5,3.5,3.5,3.5,150.0],["1999-10-26",3.5,3.5,3.5,3.5,1650.0],["1999-10-27",3.5,3.5,3.5,3.5,125.0],["1999-10-28",3.75,3.875,3.5,3.875,5225.0],["1999-10-29",3.75,3.875,3.75,3.875,1450.0],["1999-11-01",3.75,4.0,3.625,3.75,16400.0],["1999-11-02",3.75,3.75,3.5,3.75,6300.0],["1999-11-03",3.625,3.875,3.625,3.875,375.0],["1999-11-04",3.875,3.875,3.875,3.875,250.0],["1999-11-05",3.75,3.75,3.625,3.625,1050.0],["1999-11-08",3.625,3.875,3.625,3.875,1550.0],["1999-11-09",3.625,3.625,2.5,3.5,4150.0],["1999-11-10",3.5,3.5,3.375,3.375,650.0],["1999-11-11",3.5,3.5,3.5,3.5,1350.0],["1999-11-12",3.5,3.5,2.25,2.75,13350.0],["1999-11-15",3.0,3.125,2.75,3.125,8025.0],["1999-11-16",3.0,3.125,2.75,3.125,8350.0],["1999-11-17",3.0,3.125,3.0,3.125,5525.0],["1999-11-18",3.125,3.5,3.0,3.125,13000.0],["1999-11-19",3.0,4.0,3.0,4.0,9150.0],["1999-11-22",4.0625,4.0625,3.5,3.75,17575.0],["1999-11-23",3.875,4.0,3.5,3.75,5125.0],["1999-11-24",4.0,4.0,3.0,3.5,13075.0],["1999-11-26",3.125,3.375,3.125,3.375,775.0],["1999-11-29",3.75,3.875,3.25,3.375,4225.0],["1999-11-30",3.375,3.5,3.25,3.25,6225.0],["1999-12-01",3.25,3.25,3.25,3.25,500.0],["1999-12-02",3.25,3.25,3.25,3.25,250.0],["1999-12-03",3.25,3.25,3.0,3.25,8225.0],["1999-12-06",3.25,3.25,3.0,3.25,6075.0],["1999-12-07",3.0,3.375,3.0,3.375,4900.0],["1999-12-08",3.5,3.5,3.25,3.375,5625.0],["1999-12-09",3.375,3.5,3.25,3.25,6925.0],["1999-12-10",3.5,3.5,3.0,3.5,5950.0],["1999-12-13",3.0,3.5,3.0,3.5,625.0],["1999-12-14",3.0,3.5,3.0,3.125,6800.0],["1999-12-15",3.25,3.375,3.125,3.375,6100.0],["1999-12-16",3.25,3.5,3.0,3.0,12425.0],["1999-12-17",3.0,3.5,3.0,3.5,6075.0],["1999-12-20",3.5,3.5,3.0,3.25,12500.0],["1999-12-21",2.875,3.25,2.875,3.0,2400.0],["1999-12-22",3.0,3.25,3.0,3.25,6150.0],["1999-12-23",3.0,3.0,3.0,3.0,3550.0],["1999-12-27",3.0,3.25,3.0,3.0,4550.0],["1999-12-28",3.125,3.125,2.5,3.0,7900.0],["1999-12-29",3.0,3.25,2.5,3.25,11950.0],["1999-12-30",3.0,3.25,2.75,3.0,13250.0],["1999-12-31",3.125,3.25,2.9375,3.0,11975.0],["2000-01-03",3.125,3.5,3.0,3.375,375.0],["2000-01-04",3.375,3.375,3.375,3.375,25.0],["2000-01-05",3.125,3.25,2.75,3.25,18275.0],["2000-01-06",3.0,3.0,3.0,3.0,700.0],["2000-01-07",3.125,3.125,2.875,2.875,7150.0],["2000-01-10",2.875,3.25,2.875,3.125,17700.0],["2000-01-11",3.125,3.25,3.0,3.125,6550.0],["2000-01-12",3.125,3.25,3.0,3.25,8100.0],["2000-01-13",3.25,3.25,3.0,3.0,10225.0],["2000-01-14",3.25,3.25,3.0,3.0,6375.0],["2000-01-18",3.125,3.25,3.0,3.0,13600.0],["2000-01-19",3.0,3.25,3.0,3.0,3225.0],["2000-01-20",3.25,3.25,3.0,3.0,8625.0],["2000-01-21",3.125,3.25,3.125,3.125,2625.0],["2000-01-24",3.25,3.75,3.125,3.625,52225.0],["2000-01-25",3.4375,4.25,3.4375,4.0,101550.0],["2000-01-26",10.5,11.5,5.625,8.0,337975.0],["2000-01-27",8.625,9.25,5.875,6.25,139650.0],["2000-01-28",7.0,8.5,6.5,7.5,218975.0],["2000-01-31",7.875,8.75,7.0,7.0,47575.0],["2000-02-01",7.5,8.25,7.0,7.0,19775.0],["2000-02-02",7.75,9.75,7.75,9.75,117175.0],["2000-02-03",9.5,10.0,8.125,8.75,53050.0],["2000-02-04",9.0,9.25,7.5,7.75,55775.0],["2000-02-07",8.0,8.75,7.75,7.75,18400.0],["2000-02-08",8.0,8.25,7.25,7.25,25500.0],["2000-02-09",7.75,8.25,7.0,7.75,35325.0],["2000-02-10",8.0,8.5,8.0,8.375,70175.0],["2000-02-11",8.5,8.5,8.0,8.0,19300.0],["2000-02-14",8.25,9.0,8.0,8.0,20075.0],["2000-02-15",8.125,8.125,7.0,7.75,26725.0],["2000-02-16",6.25,8.0,6.25,7.375,28475.0],["2000-02-17",7.5,7.5,6.75,6.75,11425.0],["2000-02-18",6.625,7.0,6.5,7.0,11950.0],["2000-02-22",6.875,8.5,6.5,8.125,44000.0],["2000-02-23",8.125,8.25,7.0,7.125,14400.0],["2000-02-24",7.4375,7.75,7.4375,7.5,3925.0],["2000-02-25",7.75,9.5,7.5,8.875,85775.0],["2000-02-28",9.25,9.5,8.75,9.0,21725.0],["2000-02-29",9.0,9.75,7.75,9.25,47775.0],["2000-03-01",9.5,11.0,9.5,10.0,65200.0],["2000-03-02",10.125,10.75,9.25,9.5,28075.0],["2000-03-03",10.0,10.75,8.875,9.25,15975.0],["2000-03-06",9.0,12.0,8.75,11.5,94575.0],["2000-03-07",12.0,12.0,11.5,11.75,37975.0],["2000-03-08",11.75,11.75,11.0,11.125,13450.0],["2000-03-09",11.25,11.25,10.25,10.25,15350.0],["2000-03-10",11.6875,14.0,11.125,13.0,119125.0],["2000-03-13",13.25,13.25,12.0,12.125,32275.0],["2000-03-14",12.25,12.75,11.0,11.25,24300.0],["2000-03-15",11.75,11.75,10.25,11.0,10250.0],["2000-03-16",11.25,11.5,10.5,11.0,14275.0],["2000-03-17",10.25,11.5,10.125,11.25,16500.0],["2000-03-20",11.75,12.0,8.875,10.0,22950.0],["2000-03-21",8.5,10.0,7.75,7.75,26375.0],["2000-03-22",8.0,10.25,7.75,8.75,48900.0],["2000-03-23",9.625,10.0,8.75,8.75,13350.0],["2000-03-24",8.5,8.75,8.125,8.5,10300.0],["2000-03-27",8.75,9.0,8.0,8.125,17175.0],["2000-03-28",8.0,8.125,7.5,8.125,10900.0],["2000-03-29",7.75,8.0,7.0,7.75,5450.0],["2000-03-30",7.0,7.375,7.0,7.25,6800.0],["2000-03-31",7.0,7.5,7.0,7.5,4925.0],["2000-04-03",7.5,7.5,6.0,6.25,12825.0],["2000-04-04",7.0,8.375,6.75,7.5,59275.0],["2000-04-05",7.875,7.875,7.5,7.5,15625.0],["2000-04-06",7.75,7.75,6.75,7.75,9775.0],["2000-04-07",7.75,7.75,7.25,7.5,2775.0],["2000-04-10",7.375,7.5,6.75,7.0,5300.0],["2000-04-11",7.25,7.5,6.0,6.125,8050.0],["2000-04-12",7.25,7.25,6.0,6.25,9425.0],["2000-04-13",6.0,7.0,5.0,5.75,15675.0],["2000-04-14",5.25,5.75,4.75,5.25,11500.0],["2000-04-17",5.0,5.25,4.75,4.75,10625.0],["2000-04-18",5.375,5.75,4.75,5.375,10650.0],["2000-04-19",4.75,5.0,4.25,4.5,12000.0],["2000-04-20",4.75,5.0,4.0,4.5,3300.0],["2000-04-24",4.5,4.75,4.4375,4.75,5150.0],["2000-04-25",5.375,5.875,5.125,5.875,13475.0],["2000-04-26",6.0,7.75,5.5,6.25,28100.0],["2000-04-27",5.8125,7.25,5.8125,7.25,14725.0],["2000-04-28",7.25,7.25,6.5,7.0,3225.0],["2000-05-01",6.75,7.5,5.75,7.0,5175.0],["2000-05-02",5.75,6.75,5.75,6.75,12825.0],["2000-05-03",6.5,6.75,6.0,6.0,2425.0],["2000-05-04",6.5,6.5,6.0,6.5,2825.0],["2000-05-05",6.5,6.5,6.0,6.25,4800.0],["2000-05-08",6.25,6.5,5.625,5.625,2550.0],["2000-05-09",6.25,6.625,6.125,6.125,2825.0],["2000-05-10",6.0,6.0,5.5,5.5,3400.0],["2000-05-11",5.75,6.75,5.75,5.75,5175.0],["2000-05-12",6.5,6.5,6.0,6.0,5900.0],["2000-05-15",6.0,6.0,5.625,6.0,2300.0],["2000-05-16",5.625,6.25,5.25,5.25,6025.0],["2000-05-17",5.5,5.625,5.25,5.625,1500.0],["2000-05-18",6.0,6.0,5.5,5.5,825.0],["2000-05-19",5.5,5.5,5.25,5.5,1325.0],["2000-05-22",5.75,6.0,5.625,5.625,12325.0],["2000-05-23",5.875,5.875,5.625,5.875,5550.0],["2000-05-24",6.0,6.0,5.25,5.25,10000.0],["2000-05-25",5.375,5.5,5.0,5.125,6850.0],["2000-05-26",5.1875,5.25,5.0,5.0,10450.0],["2000-05-30",5.0,5.0,4.75,4.75,2850.0],["2000-05-31",4.8125,4.875,4.625,4.625,3325.0],["2000-06-01",4.75,4.75,4.5,4.625,2275.0],["2000-06-02",4.875,5.0,4.625,4.75,9425.0],["2000-06-05",4.875,4.875,4.625,4.625,1750.0],["2000-06-06",4.625,5.0,4.625,4.75,13650.0],["2000-06-07",4.875,5.25,4.75,5.25,6800.0],["2000-06-08",5.25,5.25,4.75,5.0,2350.0],["2000-06-09",5.125,5.375,5.125,5.25,6700.0],["2000-06-12",5.125,5.125,5.125,5.125,4150.0],["2000-06-13",5.25,5.75,5.25,5.75,3400.0],["2000-06-14",5.6875,6.0,4.75,5.25,8625.0],["2000-06-15",4.75,5.75,4.5,5.0,6825.0],["2000-06-16",5.375,5.5,4.75,5.25,10175.0],["2000-06-19",5.25,5.875,5.0,5.25,12950.0],["2000-06-20",5.75,5.875,5.5,5.625,7500.0],["2000-06-21",5.625,5.625,5.625,5.625,2575.0],["2000-06-22",5.625,5.75,5.0,5.25,17200.0],["2000-06-23",5.125,5.5,5.125,5.25,10275.0],["2000-06-26",5.25,5.5,5.125,5.375,4925.0],["2000-06-27",5.25,5.5,5.0,5.375,5425.0],["2000-06-28",5.25,5.25,5.0,5.125,8625.0],["2000-06-29",5.0625,5.5,4.75,5.0,24575.0],["2000-06-30",4.8125,5.0,4.75,4.75,9175.0],["2000-07-03",5.125,5.125,5.125,5.125,625.0],["2000-07-05",4.9375,5.125,4.75,5.0,3975.0],["2000-07-06",5.0,5.125,5.0,5.0,175.0],["2000-07-07",5.0,5.0,4.875,4.875,4575.0],["2000-07-10",4.875,5.0,4.875,4.875,2350.0],["2000-07-11",4.875,5.0,4.625,4.625,6225.0],["2000-07-12",4.875,4.875,4.625,4.625,3550.0],["2000-07-13",4.625,4.875,4.625,4.625,4000.0],["2000-07-14",4.875,4.875,4.5,4.75,10425.0],["2000-07-17",4.75,4.75,4.5,4.75,14250.0],["2000-07-18",4.625,4.875,4.625,4.625,4575.0],["2000-07-19",4.75,4.75,4.5,4.5,8950.0],["2000-07-20",4.5625,4.5625,4.375,4.5,4400.0],["2000-07-21",4.5625,4.625,4.0,4.0,26775.0],["2000-07-24",5.5,5.5,4.375,4.625,64225.0],["2000-07-25",4.8125,5.0,4.625,4.75,15925.0],["2000-07-26",5.0,5.0,4.375,4.625,15275.0],["2000-07-27",4.5,4.625,4.375,4.625,3225.0],["2000-07-28",4.375,4.5,4.25,4.25,2650.0],["2000-07-31",4.125,4.25,4.125,4.125,4100.0],["2000-08-01",4.25,4.25,4.0,4.0,9875.0],["2000-08-02",4.0625,4.125,3.625,4.0,5275.0],["2000-08-03",3.625,4.0,3.625,3.625,9750.0],["2000-08-04",3.6875,3.75,3.625,3.625,2050.0],["2000-08-07",3.625,3.75,3.5,3.75,15200.0],["2000-08-08",3.5,3.5,3.25,3.375,8750.0],["2000-08-09",3.3125,4.0,3.25,3.375,24775.0],["2000-08-10",3.625,3.625,3.375,3.375,12575.0],["2000-08-11",3.5,3.5,3.375,3.5,5400.0],["2000-08-14",3.625,3.75,3.375,3.5,22325.0],["2000-08-15",3.5,3.5,3.25,3.375,2625.0],["2000-08-16",3.375,3.5,3.375,3.375,2675.0],["2000-08-17",3.5,3.5,3.375,3.375,1775.0],["2000-08-18",3.4375,3.625,3.375,3.5,22325.0],["2000-08-21",3.375,3.375,3.375,3.375,1000.0],["2000-08-22",3.5,3.5,3.25,3.375,10200.0],["2000-08-23",3.25,3.25,3.125,3.125,5600.0],["2000-08-24",3.1875,3.375,3.125,3.25,31350.0],["2000-08-25",3.3125,3.375,3.125,3.375,23950.0],["2000-08-28",3.375,3.75,3.375,3.375,12600.0],["2000-08-29",3.375,3.5,3.25,3.25,12425.0],["2000-08-30",3.25,3.25,3.25,3.25,4500.0],["2000-08-31",3.25,3.25,3.25,3.25,2525.0],["2000-09-01",3.375,3.375,3.25,3.375,8600.0],["2000-09-05",3.3125,3.375,3.25,3.25,13150.0],["2000-09-06",3.25,3.375,3.25,3.375,6075.0],["2000-09-07",3.875,3.875,3.125,3.25,18625.0],["2000-09-08",3.125,3.375,2.75,3.0,28225.0],["2000-09-11",3.0,3.25,3.0,3.0,13075.0],["2000-09-12",3.0,3.0,2.875,3.0,10450.0],["2000-09-13",3.0,3.0,2.75,3.0,1225.0],["2000-09-14",2.75,3.0,2.5,2.75,5975.0],["2000-09-15",2.75,2.8125,2.5,2.625,7025.0],["2000-09-18",2.625,2.75,2.5,2.5,7550.0],["2000-09-19",2.625,2.625,2.5,2.625,19350.0],["2000-09-20",2.6875,2.75,2.625,2.625,9450.0],["2000-09-21",2.5,2.5,2.25,2.25,1700.0],["2000-09-22",2.25,2.5,2.25,2.25,3650.0],["2000-09-25",2.375,2.375,2.25,2.375,4500.0],["2000-09-26",2.375,2.5,2.25,2.25,22200.0],["2000-09-27",2.375,2.5,2.25,2.375,5250.0],["2000-09-28",2.25,2.25,2.125,2.25,4375.0],["2000-09-29",2.25,2.375,2.0,2.25,19150.0],["2000-10-02",2.1875,2.25,2.0,2.125,13075.0],["2000-10-03",2.125,2.125,1.75,1.75,2700.0],["2000-10-04",1.5,1.875,1.375,1.75,10325.0],["2000-10-05",1.75,1.75,1.625,1.75,4250.0],["2000-10-06",1.625,1.75,1.625,1.75,6675.0],["2000-10-09",1.5,2.0,1.5,2.0,13625.0],["2000-10-10",2.125,2.125,2.0,2.125,2950.0],["2000-10-11",2.1875,2.25,1.75,2.25,4100.0],["2000-10-12",2.125,2.25,1.75,2.0,5900.0],["2000-10-13",2.0,2.0,1.75,2.0,8725.0],["2000-10-16",1.875,2.0625,1.5,1.5,10350.0],["2000-10-17",1.5,1.75,1.375,1.5,2050.0],["2000-10-18",1.5,1.5,1.5,1.5,1750.0],["2000-10-19",1.5625,1.875,1.5,1.75,10475.0],["2000-10-20",1.875,1.875,1.625,1.875,3175.0],["2000-10-23",1.8125,2.0,1.625,2.0,11900.0],["2000-10-24",1.75,1.75,1.5,1.5,2050.0],["2000-10-25",1.5,1.875,1.5,1.75,3200.0],["2000-10-26",1.625,1.75,1.625,1.75,4000.0],["2000-10-27",1.75,1.75,1.75,1.75,0.0],["2000-10-30",1.6875,1.6875,1.625,1.625,7025.0],["2000-10-31",1.625,1.625,1.5,1.625,2725.0],["2000-11-01",1.5,1.5,1.125,1.375,38475.0],["2000-11-02",1.4375,1.5,1.25,1.25,2550.0],["2000-11-03",1.3125,1.625,1.25,1.375,18225.0],["2000-11-06",1.5,2.5,1.375,1.875,105425.0],["2000-11-07",1.875,2.0,1.75,1.75,3850.0],["2000-11-08",1.625,2.25,1.625,2.25,6050.0],["2000-11-09",2.125,2.25,1.5,1.75,10500.0],["2000-11-10",2.3125,2.3125,1.625,1.75,21275.0],["2000-11-13",1.625,2.0625,1.375,1.5,9025.0],["2000-11-14",1.5,1.75,1.5,1.625,18950.0],["2000-11-15",1.75,1.75,1.5,1.5,13725.0],["2000-11-16",1.375,1.625,1.375,1.5,5575.0],["2000-11-17",1.5,1.625,1.5,1.5,7450.0],["2000-11-20",1.5,1.625,1.5,1.5,6475.0],["2000-11-21",1.625,1.625,1.375,1.375,15600.0],["2000-11-22",0.25,1.375,0.25,1.125,23975.0],["2000-11-24",1.125,1.125,1.125,1.125,4975.0],["2000-11-27",1.0,1.25,0.75,0.75,15250.0],["2000-11-28",0.75,0.875,0.75,0.875,4325.0],["2000-11-29",0.75,0.75,0.75,0.75,16975.0],["2000-11-30",0.625,0.875,0.625,0.875,35800.0],["2000-12-01",0.875,1.25,0.8125,1.0,27425.0],["2000-12-04",0.9375,1.125,0.875,0.875,3000.0],["2000-12-05",0.875,1.0625,0.875,0.875,3525.0],["2000-12-06",0.875,0.9375,0.6875,0.9375,13050.0],["2000-12-07",0.875,0.875,0.625,0.875,15675.0],["2000-12-08",0.8125,0.875,0.625,0.75,33350.0],["2000-12-11",0.75,0.9375,0.75,0.75,34800.0],["2000-12-12",0.75,0.8125,0.75,0.8125,5350.0],["2000-12-13",0.75,0.8125,0.75,0.75,21250.0],["2000-12-14",0.625,0.75,0.5625,0.5625,20550.0],["2000-12-15",0.6875,0.6875,0.5625,0.6875,7450.0],["2000-12-18",0.5625,0.6875,0.5625,0.5625,6275.0],["2000-12-19",0.5625,0.625,0.5625,0.625,10575.0],["2000-12-20",0.5625,0.625,0.5625,0.625,45050.0],["2000-12-21",0.5625,0.625,0.5625,0.5625,8175.0],["2000-12-22",0.5625,0.625,0.4375,0.5625,18425.0],["2000-12-26",0.5625,0.625,0.5,0.5,19775.0],["2000-12-27",0.625,0.625,0.5,0.5,18050.0],["2000-12-28",0.5,0.625,0.5,0.5,23350.0],["2000-12-29",0.5,0.625,0.5,0.5,12775.0],["2001-01-02",0.5,0.625,0.5,0.625,33975.0],["2001-01-03",0.6875,0.6875,0.625,0.6875,21475.0],["2001-01-04",0.6875,0.6875,0.625,0.625,16550.0],["2001-01-05",0.75,0.75,0.75,0.75,11625.0],["2001-01-08",0.75,0.75,0.6875,0.75,12525.0],["2001-01-09",0.6875,0.75,0.6875,0.6875,14125.0],["2001-01-10",0.6875,0.8125,0.6875,0.75,69475.0],["2001-01-11",0.8125,0.875,0.75,0.875,16825.0],["2001-01-12",0.875,1.0,0.8125,0.9375,155200.0],["2001-01-16",1.0,1.0625,0.9375,1.0625,53775.0],["2001-01-17",1.125,1.1875,1.0625,1.1875,91825.0],["2001-01-18",1.1875,1.1875,1.0,1.1875,11775.0],["2001-01-19",1.125,1.1875,1.0625,1.1875,26500.0],["2001-01-22",1.1875,1.1875,1.0625,1.1875,22050.0],["2001-01-23",1.125,1.1875,1.125,1.1875,9250.0],["2001-01-24",1.25,1.5,1.1875,1.375,18850.0],["2001-01-25",1.5,1.5625,1.4375,1.5625,5400.0],["2001-01-26",1.5625,2.4375,1.4375,2.1875,61275.0],["2001-01-29",2.25,2.375,2.0,2.25,57375.0],["2001-01-30",2.25,2.25,1.8125,2.125,3000.0],["2001-01-31",1.8125,2.125,1.8125,1.8125,10350.0],["2001-02-01",1.8125,1.8125,1.8125,1.8125,2225.0],["2001-02-02",1.875,1.875,1.875,1.875,2000.0],["2001-02-05",1.8125,1.8125,1.8125,1.8125,2775.0],["2001-02-06",1.75,1.8125,1.75,1.8125,4625.0],["2001-02-07",1.8125,1.8125,1.625,1.625,1125.0],["2001-02-08",1.5,1.625,1.4375,1.4375,11150.0],["2001-02-09",1.5,1.5,1.5,1.5,12025.0],["2001-02-12",1.5,1.625,1.5,1.5,13825.0],["2001-02-13",1.5,1.5,1.5,1.5,325.0],["2001-02-14",1.5,1.625,1.5,1.625,39925.0],["2001-02-15",1.625,1.625,1.625,1.625,450.0],["2001-02-16",1.625,1.625,1.625,1.625,875.0],["2001-02-20",1.625,1.6875,1.5625,1.6875,3775.0],["2001-02-21",1.625,1.6875,1.5625,1.625,7200.0],["2001-02-22",1.6875,1.6875,1.5625,1.5625,11200.0],["2001-02-23",1.625,1.625,1.4375,1.4375,31550.0],["2001-02-26",1.5,1.5,1.4375,1.5,6725.0],["2001-02-27",1.5,1.5625,1.4375,1.5,34975.0],["2001-02-28",1.4375,1.4375,1.4375,1.4375,13950.0],["2001-03-01",1.4375,1.5,1.375,1.375,25900.0],["2001-03-02",1.375,1.375,1.375,1.375,11525.0],["2001-03-05",1.375,1.375,1.3125,1.3125,6150.0],["2001-03-06",1.3125,1.3125,1.3125,1.3125,1250.0],["2001-03-07",1.3125,1.3125,1.3125,1.3125,50.0],["2001-03-08",1.375,1.375,1.3125,1.3125,2725.0],["2001-03-09",1.3125,1.375,1.3125,1.375,500.0],["2001-03-12",1.3125,1.3125,1.3125,1.3125,1150.0],["2001-03-13",1.3125,1.3125,1.1875,1.25,10825.0],["2001-03-14",1.125,1.125,0.875,0.875,46375.0],["2001-03-15",0.9375,0.9375,0.8125,0.9375,4625.0],["2001-03-16",0.875,0.9375,0.8125,0.9375,11925.0],["2001-03-19",0.875,0.875,0.875,0.875,1050.0],["2001-03-20",0.875,0.875,0.8125,0.8125,6300.0],["2001-03-21",0.8125,0.8125,0.8125,0.8125,4875.0],["2001-03-22",0.8125,0.8125,0.8125,0.8125,5400.0],["2001-03-23",0.8125,0.8125,0.8125,0.8125,2500.0],["2001-03-26",0.8125,0.8125,0.8125,0.8125,4500.0],["2001-03-27",0.8125,0.875,0.8125,0.875,12475.0],["2001-03-28",0.875,0.875,0.875,0.875,2625.0],["2001-03-29",0.8125,0.8125,0.75,0.75,10200.0],["2001-03-30",0.8125,0.875,0.75,0.75,19475.0],["2001-04-02",0.75,0.75,0.75,0.75,0.0],["2001-04-03",0.75,0.75,0.75,0.75,200.0],["2001-04-04",0.8125,0.8125,0.8125,0.8125,1250.0],["2001-04-05",0.75,0.8125,0.75,0.8125,19525.0],["2001-04-06",0.875,0.875,0.875,0.875,5375.0],["2001-04-09",0.88,1.0,0.88,1.0,8750.0],["2001-04-10",1.12,1.12,1.04,1.12,16800.0],["2001-04-11",1.12,1.24,1.08,1.08,49300.0],["2001-04-12",1.08,1.08,1.08,1.08,0.0],["2001-04-16",1.24,1.24,1.12,1.24,8700.0],["2001-04-17",1.2,1.2,1.12,1.12,950.0],["2001-04-18",1.12,1.24,1.12,1.24,48075.0],["2001-04-19",1.2,1.32,1.12,1.28,74775.0],["2001-04-20",1.36,1.4,1.28,1.28,23450.0],["2001-04-23",1.4,1.4,1.32,1.36,34125.0],["2001-04-24",1.36,1.48,1.36,1.48,12000.0],["2001-04-25",1.48,1.48,1.4,1.4,6250.0],["2001-04-26",1.4,1.52,1.4,1.52,44000.0],["2001-04-27",1.56,1.56,1.44,1.56,11375.0],["2001-04-30",1.56,1.56,1.44,1.56,4150.0],["2001-05-01",1.4,1.4,1.4,1.4,350.0],["2001-05-02",1.4,1.52,1.4,1.48,31050.0],["2001-05-03",1.36,1.52,1.36,1.52,1500.0],["2001-05-04",1.44,1.8,1.44,1.8,55550.0],["2001-05-07",1.76,2.04,1.76,2.0,36600.0],["2001-05-08",2.12,2.36,2.0,2.16,32125.0],["2001-05-09",2.16,2.16,1.8,2.04,5000.0],["2001-05-10",2.04,2.04,2.04,2.04,0.0],["2001-05-11",2.0,2.0,1.72,1.72,2450.0],["2001-05-14",1.72,1.8,1.72,1.8,400.0],["2001-05-15",1.72,1.72,1.72,1.72,375.0],["2001-05-16",1.8,1.8,1.68,1.68,16500.0],["2001-05-17",1.64,1.68,1.64,1.68,4500.0],["2001-05-18",1.64,1.68,1.6,1.6,4100.0],["2001-05-21",1.6,1.6,1.6,1.6,5125.0],["2001-05-22",1.6,1.68,1.6,1.6,5950.0],["2001-05-23",1.52,1.52,1.28,1.36,22775.0],["2001-05-24",1.4,1.64,1.4,1.64,29500.0],["2001-05-25",1.68,1.68,1.56,1.6,10250.0],["2001-05-29",1.6,1.6,1.6,1.6,250.0],["2001-05-30",1.6,1.6,1.6,1.6,75.0],["2001-05-31",1.52,1.52,1.52,1.52,450.0],["2001-06-01",1.52,1.6,1.52,1.6,12625.0],["2001-06-04",1.6,1.68,1.6,1.6,5475.0],["2001-06-05",1.6,1.6,1.6,1.6,10500.0],["2001-06-06",1.52,1.52,1.52,1.52,1750.0],["2001-06-07",1.52,1.52,1.44,1.44,3000.0],["2001-06-08",1.44,1.44,1.44,1.44,2625.0],["2001-06-11",1.48,1.48,1.44,1.48,4750.0],["2001-06-12",1.44,1.44,1.44,1.44,2375.0],["2001-06-13",1.48,1.8,1.48,1.72,17925.0],["2001-06-14",1.72,1.72,1.68,1.72,5125.0],["2001-06-15",1.72,1.72,1.6,1.72,1525.0],["2001-06-18",1.72,1.72,1.72,1.72,0.0],["2001-06-19",1.72,1.72,1.44,1.44,9575.0],["2001-06-20",1.44,1.44,1.44,1.44,0.0],["2001-06-21",1.36,1.36,1.36,1.36,175.0],["2001-06-22",1.44,1.44,1.36,1.36,2800.0],["2001-06-25",1.28,1.36,1.28,1.36,6225.0],["2001-06-26",1.36,1.36,1.2,1.24,22375.0],["2001-06-27",1.24,1.32,1.24,1.32,5750.0],["2001-06-28",1.32,1.32,1.32,1.32,1250.0],["2001-06-29",1.36,1.36,1.36,1.36,125.0],["2001-07-02",1.36,1.36,1.28,1.28,1500.0],["2001-07-03",1.28,1.36,1.28,1.36,4025.0],["2001-07-05",1.36,1.36,1.28,1.32,6475.0],["2001-07-06",1.36,1.36,1.32,1.32,5000.0],["2001-07-09",1.32,1.48,1.32,1.36,9900.0],["2001-07-10",1.48,1.48,1.48,1.48,2250.0],["2001-07-11",1.48,1.48,1.28,1.32,12200.0],["2001-07-12",1.24,1.28,1.24,1.24,500.0],["2001-07-13",1.32,1.44,1.32,1.44,11250.0],["2001-07-16",1.32,1.4,1.32,1.4,27825.0],["2001-07-17",1.36,1.4,1.36,1.36,2300.0],["2001-07-18",1.36,1.36,1.36,1.36,0.0],["2001-07-19",1.4,1.4,1.36,1.36,1875.0],["2001-07-20",1.36,1.36,1.24,1.32,925.0],["2001-07-23",1.4,1.4,1.28,1.28,9975.0],["2001-07-24",1.28,1.28,1.28,1.28,0.0],["2001-07-25",1.28,1.28,1.28,1.28,0.0],["2001-07-26",1.28,1.32,1.24,1.32,8600.0],["2001-07-27",1.24,1.28,1.24,1.24,3950.0],["2001-07-30",1.24,1.24,1.24,1.24,125.0],["2001-07-31",1.24,1.24,1.24,1.24,0.0],["2001-08-01",1.24,1.4,1.24,1.4,1075.0],["2001-08-02",1.24,1.36,1.24,1.36,850.0],["2001-08-03",1.36,1.36,1.32,1.32,3775.0],["2001-08-06",1.32,1.32,1.32,1.32,600.0],["2001-08-07",1.32,1.4,1.32,1.32,4450.0],["2001-08-08",1.32,1.4,1.32,1.4,17975.0],["2001-08-09",1.32,1.32,1.2,1.2,14925.0],["2001-08-10",1.4,1.4,1.28,1.28,1200.0],["2001-08-13",1.4,1.44,1.36,1.44,25300.0],["2001-08-14",1.4,1.64,1.4,1.52,18725.0],["2001-08-15",1.52,1.52,1.52,1.52,6250.0],["2001-08-16",1.64,1.8,1.4,1.8,17125.0],["2001-08-17",1.8,1.8,1.6,1.76,4200.0],["2001-08-20",1.76,1.92,1.68,1.84,37750.0],["2001-08-21",1.76,1.84,1.76,1.84,4825.0],["2001-08-22",1.84,1.84,1.72,1.72,34200.0],["2001-08-23",1.72,1.8,1.72,1.76,13700.0],["2001-08-24",1.84,1.92,1.84,1.84,14075.0],["2001-08-27",1.8,2.0,1.8,2.0,1075.0],["2001-08-28",2.0,2.0,2.0,2.0,5000.0],["2001-08-29",2.0,2.0,1.84,1.92,3225.0],["2001-08-30",1.84,2.0,1.84,2.0,7300.0],["2001-08-31",2.0,2.0,1.84,2.0,19625.0],["2001-09-04",1.88,1.88,1.88,1.88,5700.0],["2001-09-05",1.8,1.8,1.76,1.76,10450.0],["2001-09-06",1.76,1.84,1.64,1.8,17875.0],["2001-09-07",1.72,1.76,1.64,1.68,10000.0],["2001-09-10",1.68,1.8,1.68,1.8,7450.0],["2001-09-17",1.64,1.8,1.64,1.8,2500.0],["2001-09-18",1.6,1.8,1.6,1.64,1650.0],["2001-09-19",1.6,1.64,1.48,1.52,13050.0],["2001-09-20",1.48,1.48,1.28,1.28,9475.0],["2001-09-21",1.28,1.28,1.28,1.28,4325.0],["2001-09-24",1.2,1.4,1.2,1.4,20375.0],["2001-09-25",1.48,1.56,1.24,1.48,16050.0],["2001-09-26",1.48,1.48,1.4,1.4,5625.0],["2001-09-27",1.28,1.28,1.28,1.28,50.0],["2001-09-28",1.32,1.44,1.32,1.44,1875.0],["2001-10-01",1.44,1.48,1.44,1.48,5000.0],["2001-10-02",1.44,1.6,1.44,1.44,5050.0],["2001-10-03",1.4,1.4,1.36,1.36,15700.0],["2001-10-04",1.6,1.64,1.52,1.56,12875.0],["2001-10-05",1.4,1.4,1.4,1.4,375.0],["2001-10-08",1.48,1.48,1.48,1.48,750.0],["2001-10-09",1.48,1.48,1.48,1.48,375.0],["2001-10-10",1.48,1.48,1.48,1.48,500.0],["2001-10-11",1.44,1.44,1.44,1.44,625.0],["2001-10-12",1.48,1.48,1.44,1.44,2500.0],["2001-10-15",1.48,1.52,1.48,1.52,3500.0],["2001-10-16",1.64,1.64,1.52,1.52,2500.0],["2001-10-17",1.76,2.52,1.6,2.4,58325.0],["2001-10-18",2.32,2.4,1.92,2.0,23675.0],["2001-10-19",2.04,2.04,2.0,2.0,3425.0],["2001-10-22",2.08,2.08,1.92,1.92,8425.0],["2001-10-23",1.92,1.92,1.84,1.84,1450.0],["2001-10-24",1.96,1.96,1.96,1.96,18875.0],["2001-10-25",1.92,1.92,1.92,1.92,1600.0],["2001-10-26",2.0,2.0,1.84,2.0,21300.0],["2001-10-29",2.0,2.0,1.8,1.8,500.0],["2001-10-30",1.8,2.0,1.76,1.96,10425.0],["2001-10-31",2.0,2.04,1.8,2.0,72050.0],["2001-11-01",2.04,2.12,2.04,2.08,2225.0],["2001-11-02",2.08,2.08,2.08,2.08,1875.0],["2001-11-05",1.84,1.84,1.84,1.84,1625.0],["2001-11-06",2.04,2.16,1.92,1.96,36250.0],["2001-11-07",1.88,1.96,1.84,1.84,12850.0],["2001-11-08",1.8,1.8,1.6,1.6,11800.0],["2001-11-09",1.6,1.6,1.44,1.52,35850.0],["2001-11-12",1.6,1.68,1.52,1.64,10425.0],["2001-11-13",1.6,1.76,1.6,1.76,3700.0],["2001-11-14",1.76,1.76,1.6,1.6,2950.0],["2001-11-15",1.68,1.68,1.52,1.64,11200.0],["2001-11-16",1.48,1.6,1.48,1.6,1650.0],["2001-11-19",1.44,1.44,1.44,1.44,325.0],["2001-11-20",1.44,1.48,1.44,1.48,2575.0],["2001-11-21",1.48,1.48,1.48,1.48,1250.0],["2001-11-23",1.4,1.56,1.4,1.48,35375.0],["2001-11-26",1.48,1.6,1.48,1.6,2775.0],["2001-11-27",1.64,1.64,1.4,1.4,1700.0],["2001-11-28",1.6,1.72,1.48,1.52,26375.0],["2001-11-29",1.52,1.68,1.52,1.68,9550.0],["2001-11-30",1.48,1.48,1.44,1.44,1850.0],["2001-12-03",1.44,1.44,1.44,1.44,400.0],["2001-12-04",1.44,1.44,1.44,1.44,250.0],["2001-12-05",1.44,1.64,1.44,1.44,1000.0],["2001-12-06",1.44,1.44,1.44,1.44,250.0],["2001-12-07",1.48,1.48,1.48,1.48,4250.0],["2001-12-10",1.44,1.56,1.36,1.36,25125.0],["2001-12-11",1.52,1.52,1.4,1.52,6025.0],["2001-12-12",1.4,1.4,1.4,1.4,750.0],["2001-12-13",1.4,1.4,1.4,1.4,375.0],["2001-12-14",1.4,1.4,1.36,1.36,3225.0],["2001-12-17",1.4,1.4,1.4,1.4,6900.0],["2001-12-18",1.56,1.56,1.36,1.36,3275.0],["2001-12-19",1.56,1.56,1.4,1.4,875.0],["2001-12-20",1.4,1.4,1.4,1.4,725.0],["2001-12-21",1.4,1.56,1.36,1.36,11525.0],["2001-12-24",1.4,1.52,1.4,1.4,700.0],["2001-12-26",1.4,1.52,1.4,1.52,3525.0],["2001-12-27",1.4,1.52,1.4,1.52,2300.0],["2001-12-28",1.4,1.52,1.4,1.52,9725.0],["2001-12-31",1.4,1.52,1.4,1.48,5450.0],["2002-01-02",1.52,1.52,1.4,1.52,13425.0],["2002-01-03",1.4,1.6,1.4,1.6,18500.0],["2002-01-04",1.56,1.72,1.56,1.6,5775.0],["2002-01-07",1.72,1.72,1.6,1.68,9950.0],["2002-01-08",1.68,1.68,1.68,1.68,2850.0],["2002-01-09",1.72,1.72,1.68,1.68,20325.0],["2002-01-10",1.6,1.6,1.6,1.6,175.0],["2002-01-11",1.68,1.8,1.6,1.8,40000.0],["2002-01-14",1.8,1.8,1.64,1.64,4225.0],["2002-01-15",1.8,1.8,1.56,1.56,1275.0],["2002-01-16",1.6,1.76,1.6,1.76,1500.0],["2002-01-17",1.76,1.76,1.64,1.76,750.0],["2002-01-18",1.64,1.76,1.64,1.76,725.0],["2002-01-22",1.6,1.76,1.6,1.76,10175.0],["2002-01-23",1.64,1.64,1.64,1.64,50.0],["2002-01-24",1.64,1.68,1.64,1.68,500.0],["2002-01-25",1.76,1.76,1.76,1.76,500.0],["2002-01-28",1.68,1.8,1.68,1.68,5350.0],["2002-01-29",1.8,1.8,1.68,1.72,7875.0],["2002-01-30",1.68,1.68,1.52,1.6,9650.0],["2002-01-31",1.6,1.6,1.52,1.52,300.0],["2002-02-01",1.52,1.76,1.44,1.76,7825.0],["2002-02-04",1.76,1.76,1.68,1.76,4175.0],["2002-02-05",1.76,1.76,1.76,1.76,0.0],["2002-02-06",1.52,1.76,1.52,1.6,7300.0],["2002-02-07",1.6,1.68,1.48,1.68,2300.0],["2002-02-08",1.56,1.68,1.56,1.56,2050.0],["2002-02-11",1.56,1.6,1.56,1.56,925.0],["2002-02-12",1.56,1.68,1.56,1.68,2575.0],["2002-02-13",1.68,1.68,1.56,1.6,4725.0],["2002-02-14",1.56,1.64,1.56,1.56,3825.0],["2002-02-15",1.56,1.64,1.56,1.64,4000.0],["2002-02-19",1.64,1.64,1.64,1.64,6500.0],["2002-02-20",1.4,1.64,1.4,1.64,3025.0],["2002-02-21",1.52,1.64,1.52,1.52,2400.0],["2002-02-22",1.64,1.64,1.44,1.44,750.0],["2002-02-25",1.64,1.64,1.48,1.48,2500.0],["2002-02-26",1.52,1.52,1.44,1.44,12525.0],["2002-02-27",1.52,1.52,1.48,1.48,4750.0],["2002-02-28",1.4,1.48,1.4,1.48,2350.0],["2002-03-01",1.52,1.52,1.52,1.52,500.0],["2002-03-04",1.52,1.52,1.4,1.4,4375.0],["2002-03-05",1.4,1.44,1.4,1.44,5225.0],["2002-03-06",1.52,1.52,1.4,1.4,1525.0],["2002-03-07",1.52,1.52,1.52,1.52,1000.0],["2002-03-08",1.52,1.52,1.4,1.52,1425.0],["2002-03-11",1.52,1.52,1.4,1.52,3125.0],["2002-03-12",1.52,1.52,1.52,1.52,4550.0],["2002-03-13",1.4,1.6,1.4,1.48,20750.0],["2002-03-14",1.48,1.48,1.48,1.48,3775.0],["2002-03-15",1.48,1.6,1.48,1.6,4300.0],["2002-03-18",1.48,1.48,1.48,1.48,5000.0],["2002-03-19",1.6,1.6,1.6,1.6,5000.0],["2002-03-20",1.56,1.56,1.48,1.48,5300.0],["2002-03-21",1.48,1.6,1.48,1.6,6000.0],["2002-03-22",1.6,1.6,1.6,1.6,1300.0],["2002-03-25",1.6,1.6,1.6,1.6,16250.0],["2002-03-26",1.6,1.6,1.52,1.56,10500.0],["2002-03-27",1.6,1.6,1.48,1.6,9125.0],["2002-03-28",1.6,1.6,1.48,1.48,20050.0],["2002-04-01",1.48,1.68,1.48,1.52,6750.0],["2002-04-02",1.6,1.68,1.56,1.64,32650.0],["2002-04-03",1.64,1.64,1.6,1.6,8475.0],["2002-04-04",1.68,2.0,1.6,1.76,71675.0],["2002-04-05",2.04,2.04,1.76,1.84,21975.0],["2002-04-08",2.04,2.04,1.84,1.84,10300.0],["2002-04-09",1.72,1.88,1.72,1.76,2050.0],["2002-04-10",1.68,1.68,1.68,1.68,250.0],["2002-04-11",1.68,1.68,1.68,1.68,0.0],["2002-04-12",1.92,2.04,1.84,2.04,5650.0],["2002-04-15",2.04,2.04,1.8,2.0,11000.0],["2002-04-16",2.04,2.04,1.8,2.04,3650.0],["2002-04-17",2.04,2.04,1.76,1.88,9250.0],["2002-04-18",2.04,2.08,1.92,2.0,17250.0],["2002-04-19",2.2,2.24,2.08,2.2,12150.0],["2002-04-22",2.2,2.2,2.0,2.08,7225.0],["2002-04-23",2.16,2.2,1.96,2.2,7500.0],["2002-04-24",2.12,2.2,2.04,2.2,11575.0],["2002-04-25",2.16,2.56,2.16,2.56,46850.0],["2002-04-26",2.56,2.72,2.44,2.52,9500.0],["2002-04-29",2.52,2.6,2.4,2.44,14775.0],["2002-04-30",2.44,2.6,2.24,2.24,33050.0],["2002-05-01",2.24,2.48,2.24,2.36,22900.0],["2002-05-02",2.44,2.52,2.4,2.4,42900.0],["2002-05-03",2.52,2.52,2.36,2.44,36000.0],["2002-05-06",2.44,2.44,2.4,2.4,2425.0],["2002-05-07",2.44,2.64,2.44,2.48,34625.0],["2002-05-08",2.48,2.56,2.4,2.48,7125.0],["2002-05-09",2.48,2.64,2.44,2.48,9375.0],["2002-05-10",2.64,2.64,2.36,2.36,30675.0],["2002-05-13",2.36,2.44,2.04,2.04,46200.0],["2002-05-14",2.08,2.36,2.08,2.16,29925.0],["2002-05-15",2.36,2.4,2.2,2.32,48700.0],["2002-05-16",2.24,2.4,2.24,2.36,6950.0],["2002-05-17",2.4,2.52,2.2,2.4,44250.0],["2002-05-20",2.36,2.48,2.36,2.44,26800.0],["2002-05-21",2.44,2.64,2.44,2.48,29775.0],["2002-05-22",2.52,2.6,2.4,2.52,17225.0],["2002-05-23",2.48,2.56,2.44,2.48,28575.0],["2002-05-24",2.48,3.08,2.48,2.88,67950.0],["2002-05-28",2.92,2.92,2.72,2.8,26625.0],["2002-05-29",2.76,2.84,2.76,2.76,16675.0],["2002-05-30",2.76,2.8,2.64,2.64,9400.0],["2002-05-31",2.64,2.8,2.6,2.6,16725.0],["2002-06-03",2.8,2.88,2.6,2.88,11275.0],["2002-06-04",2.8,2.8,2.44,2.6,27025.0],["2002-06-05",2.72,3.0,2.6,2.92,25825.0],["2002-06-06",2.92,2.96,2.8,2.88,19050.0],["2002-06-07",2.8,2.96,2.8,2.96,21675.0],["2002-06-10",2.88,2.88,2.84,2.84,4950.0],["2002-06-11",2.84,3.04,2.84,2.88,9575.0],["2002-06-12",2.88,3.4,2.84,3.36,56325.0],["2002-06-13",3.36,3.96,3.32,3.84,130900.0],["2002-06-14",3.76,3.92,3.6,3.76,38800.0],["2002-06-17",3.6,3.72,3.4,3.6,33225.0],["2002-06-18",3.56,3.68,3.44,3.44,19150.0],["2002-06-19",3.4,3.44,3.4,3.4,6475.0],["2002-06-20",3.4,3.4,3.28,3.4,13100.0],["2002-06-21",3.32,3.4,3.24,3.28,8850.0],["2002-06-24",3.24,3.24,3.2,3.2,5925.0],["2002-06-25",3.2,3.2,3.08,3.12,6475.0],["2002-06-26",3.08,3.12,2.8,3.12,26800.0],["2002-06-27",2.92,3.12,2.92,3.12,3325.0],["2002-06-28",3.08,3.16,3.08,3.16,4725.0],["2002-07-01",3.0,3.16,2.96,2.96,25250.0],["2002-07-02",3.16,3.24,3.0,3.0,5750.0],["2002-07-03",3.0,3.16,2.84,3.08,16175.0],["2002-07-05",3.16,3.24,3.16,3.24,2000.0],["2002-07-08",3.0,3.12,3.0,3.0,4150.0],["2002-07-09",3.0,3.0,2.68,2.68,20525.0],["2002-07-10",2.68,2.72,2.64,2.64,8450.0],["2002-07-11",2.6,2.64,2.52,2.6,6825.0],["2002-07-12",2.52,2.52,2.44,2.52,18250.0],["2002-07-15",2.44,2.44,2.24,2.24,7925.0],["2002-07-16",2.28,2.4,2.28,2.4,2350.0],["2002-07-17",2.4,2.4,2.32,2.4,400.0],["2002-07-18",2.52,2.64,2.48,2.64,19875.0],["2002-07-19",2.64,2.64,2.52,2.56,7750.0],["2002-07-22",2.52,2.68,2.52,2.6,25300.0],["2002-07-23",2.72,2.72,2.44,2.64,18025.0],["2002-07-24",2.44,2.56,2.44,2.56,11575.0],["2002-07-25",2.52,2.6,2.52,2.56,7775.0],["2002-07-26",2.6,2.64,2.56,2.56,19850.0],["2002-07-29",2.68,2.72,2.56,2.6,22475.0],["2002-07-30",2.48,2.68,2.48,2.52,600.0],["2002-07-31",2.72,2.72,2.52,2.64,2625.0],["2002-08-01",2.6,2.6,2.6,2.6,1250.0],["2002-08-02",2.6,2.6,2.52,2.6,5575.0],["2002-08-05",2.52,2.56,2.4,2.4,27325.0],["2002-08-06",2.48,2.48,2.4,2.4,26850.0],["2002-08-07",2.4,2.4,2.4,2.4,0.0],["2002-08-08",2.4,2.48,2.4,2.48,3375.0],["2002-08-09",2.4,2.48,2.4,2.48,1575.0],["2002-08-12",2.4,2.4,2.4,2.4,1950.0],["2002-08-13",2.4,2.48,2.4,2.48,1050.0],["2002-08-14",2.4,2.44,2.4,2.44,5725.0],["2002-08-15",2.4,2.44,2.4,2.44,1775.0],["2002-08-16",2.44,2.44,2.4,2.44,525.0],["2002-08-19",2.44,2.48,2.4,2.48,19225.0],["2002-08-20",2.44,2.84,2.44,2.8,66150.0],["2002-08-21",2.84,2.92,2.8,2.8,34750.0],["2002-08-22",2.8,3.2,2.72,3.2,40725.0],["2002-08-23",3.08,3.16,3.04,3.04,6975.0],["2002-08-26",3.08,3.12,2.8,2.8,10950.0],["2002-08-27",2.8,3.2,2.8,3.08,22400.0],["2002-08-28",3.08,3.12,3.08,3.12,5325.0],["2002-08-29",3.08,3.16,3.04,3.16,9075.0],["2002-08-30",3.08,3.08,2.96,3.04,11975.0],["2002-09-03",3.04,3.52,3.0,3.52,123775.0],["2002-09-04",3.44,3.52,3.16,3.2,15525.0],["2002-09-05",3.04,3.12,2.96,3.08,19625.0],["2002-09-06",3.08,3.28,3.08,3.24,8700.0],["2002-09-09",3.28,3.52,3.28,3.4,32800.0],["2002-09-10",3.36,3.6,3.36,3.56,25325.0],["2002-09-11",3.56,3.56,3.2,3.28,8550.0],["2002-09-12",3.24,3.28,3.12,3.12,19900.0],["2002-09-13",3.0,3.2,3.0,3.12,7250.0],["2002-09-16",3.24,3.24,3.24,3.24,1375.0],["2002-09-17",3.32,3.32,3.32,3.32,625.0],["2002-09-18",3.36,3.36,3.12,3.12,8375.0],["2002-09-19",3.2,3.2,3.08,3.08,1075.0],["2002-09-20",3.12,3.2,3.12,3.16,2725.0],["2002-09-23",3.12,3.28,3.12,3.12,11975.0],["2002-09-24",3.12,3.12,3.12,3.12,0.0],["2002-09-25",3.12,3.12,3.04,3.04,3275.0],["2002-09-26",3.04,3.04,3.04,3.04,250.0],["2002-09-27",3.04,3.12,2.92,2.96,15300.0],["2002-09-30",2.92,3.0,2.92,3.0,575.0],["2002-10-01",3.04,3.08,2.96,3.0,23500.0],["2002-10-02",2.96,3.0,2.92,3.0,16725.0],["2002-10-03",2.92,3.0,2.76,2.76,12575.0],["2002-10-04",2.76,2.8,2.68,2.68,14000.0],["2002-10-07",2.76,2.76,2.64,2.68,7750.0],["2002-10-08",2.8,2.84,2.72,2.84,45425.0],["2002-10-09",2.84,2.92,2.8,2.84,38175.0],["2002-10-10",2.88,2.92,2.8,2.92,11100.0],["2002-10-11",2.92,2.92,2.76,2.84,18125.0],["2002-10-14",2.88,2.88,2.68,2.68,13675.0],["2002-10-15",2.72,2.72,2.6,2.72,17150.0],["2002-10-16",2.72,2.72,2.68,2.68,9125.0],["2002-10-17",2.68,2.72,2.6,2.68,9000.0],["2002-10-18",2.6,2.8,2.6,2.68,10525.0],["2002-10-21",2.76,2.76,2.6,2.76,7500.0],["2002-10-22",2.68,2.68,2.6,2.64,5050.0],["2002-10-23",2.76,2.84,2.68,2.76,26575.0],["2002-10-24",2.88,2.88,2.76,2.88,1850.0],["2002-10-25",2.92,3.0,2.8,2.8,38900.0],["2002-10-28",2.92,2.92,2.76,2.88,4825.0],["2002-10-29",2.96,3.08,2.88,3.0,38900.0],["2002-10-30",2.92,3.04,2.92,3.04,400.0],["2002-10-31",3.04,3.04,2.92,3.0,26800.0],["2002-11-01",2.96,3.08,2.96,3.08,25150.0],["2002-11-04",3.16,3.16,2.84,2.92,40525.0],["2002-11-05",2.84,2.84,2.84,2.84,625.0],["2002-11-06",2.88,2.88,2.76,2.84,3800.0],["2002-11-07",2.8,2.92,2.8,2.8,2275.0],["2002-11-08",2.76,2.84,2.72,2.8,6625.0],["2002-11-11",2.72,2.72,2.64,2.64,3450.0],["2002-11-12",2.76,2.76,2.76,2.76,125.0],["2002-11-13",2.84,2.84,2.68,2.68,5900.0],["2002-11-14",2.68,2.84,2.68,2.72,5625.0],["2002-11-15",2.72,2.72,2.72,2.72,0.0],["2002-11-18",2.64,2.72,2.64,2.64,2650.0],["2002-11-19",2.64,2.76,2.6,2.6,5400.0],["2002-11-20",2.8,2.8,2.64,2.64,1500.0],["2002-11-21",2.64,2.64,2.64,2.64,1025.0],["2002-11-22",2.8,2.84,2.76,2.76,11800.0],["2002-11-25",2.72,2.76,2.64,2.76,5250.0],["2002-11-26",2.8,2.8,2.68,2.76,600.0],["2002-11-27",2.8,2.8,2.76,2.76,1625.0],["2002-11-29",2.68,2.76,2.68,2.76,4925.0],["2002-12-02",2.76,2.8,2.68,2.68,11675.0],["2002-12-03",2.68,2.8,2.68,2.76,25675.0],["2002-12-04",2.72,2.76,2.56,2.6,30375.0],["2002-12-05",2.64,2.64,2.64,2.64,3125.0],["2002-12-06",2.6,2.76,2.6,2.76,8750.0],["2002-12-09",2.76,2.76,2.72,2.76,5800.0],["2002-12-10",2.72,2.84,2.72,2.8,1475.0],["2002-12-11",2.76,2.84,2.76,2.84,1300.0],["2002-12-12",2.84,2.84,2.76,2.8,14600.0],["2002-12-13",2.8,2.84,2.76,2.8,5950.0],["2002-12-16",2.8,2.88,2.76,2.8,56150.0],["2002-12-17",2.8,2.88,2.76,2.76,3350.0],["2002-12-18",2.88,2.88,2.76,2.76,9325.0],["2002-12-19",2.88,2.96,2.84,2.96,24925.0],["2002-12-20",2.96,3.0,2.88,2.96,19575.0],["2002-12-23",2.88,2.96,2.8,2.96,14000.0],["2002-12-24",2.92,3.0,2.92,3.0,675.0],["2002-12-26",2.92,2.92,2.92,2.92,600.0],["2002-12-27",2.92,3.0,2.92,3.0,10625.0],["2002-12-30",3.0,3.0,2.92,3.0,3075.0],["2002-12-31",2.92,3.4,2.88,3.28,33075.0],["2003-01-02",3.24,3.36,3.08,3.08,7425.0],["2003-01-03",3.2,3.24,3.08,3.24,175825.0],["2003-01-06",3.24,3.28,3.08,3.28,20400.0],["2003-01-07",3.2,3.2,3.08,3.08,1800.0],["2003-01-08",3.08,3.16,3.04,3.08,11075.0],["2003-01-09",3.04,3.24,3.04,3.2,21200.0],["2003-01-10",3.24,3.32,3.2,3.32,40300.0],["2003-01-13",3.2,3.32,3.2,3.28,10500.0],["2003-01-14",3.28,3.28,3.24,3.28,1975.0],["2003-01-15",3.28,3.72,3.2,3.52,155000.0],["2003-01-16",3.56,3.6,3.48,3.52,87625.0],["2003-01-17",3.52,3.52,3.4,3.4,7100.0],["2003-01-21",3.52,3.52,3.4,3.4,2250.0],["2003-01-22",3.4,3.44,3.24,3.44,12850.0],["2003-01-23",3.32,3.52,3.28,3.32,16825.0],["2003-01-24",3.24,3.32,3.24,3.32,5225.0],["2003-01-27",3.24,3.24,3.24,3.24,1675.0],["2003-01-28",3.24,3.32,3.2,3.24,15450.0],["2003-01-29",3.24,3.24,3.12,3.2,3250.0],["2003-01-30",3.16,3.24,3.12,3.12,3050.0],["2003-01-31",3.12,3.2,3.12,3.2,2875.0],["2003-02-03",3.08,3.2,3.08,3.2,750.0],["2003-02-04",3.12,3.2,3.12,3.16,3375.0],["2003-02-05",3.16,3.16,3.08,3.12,4750.0],["2003-02-06",3.16,3.16,3.08,3.12,9675.0],["2003-02-07",3.12,3.16,3.0,3.0,2775.0],["2003-02-10",3.12,3.68,2.96,2.96,9575.0],["2003-02-11",3.0,3.24,2.96,3.08,78050.0],["2003-02-12",3.2,3.2,3.04,3.04,23850.0],["2003-02-13",3.04,3.04,2.88,2.92,32525.0],["2003-02-14",2.88,2.92,2.76,2.84,17350.0],["2003-02-18",2.8,2.92,2.8,2.88,17375.0],["2003-02-19",2.84,2.96,2.84,2.96,16875.0],["2003-02-20",2.96,3.0,2.88,3.0,16300.0],["2003-02-21",2.92,3.0,2.84,2.92,30550.0],["2003-02-24",2.88,3.16,2.88,3.12,18900.0],["2003-02-25",3.08,3.12,3.04,3.12,14200.0],["2003-02-26",3.0,3.12,3.0,3.12,8900.0],["2003-02-27",3.04,3.04,3.04,3.04,1875.0],["2003-02-28",3.12,3.16,3.08,3.16,6000.0],["2003-03-03",3.2,3.2,3.08,3.08,2700.0],["2003-03-04",3.12,3.4,3.08,3.4,50200.0],["2003-03-05",3.4,3.4,3.24,3.28,6050.0],["2003-03-06",3.32,3.32,3.28,3.28,8250.0],["2003-03-07",3.4,3.4,3.32,3.32,16100.0],["2003-03-10",3.32,3.32,3.24,3.28,4800.0],["2003-03-11",3.2,3.2,3.2,3.2,1050.0],["2003-03-12",3.2,3.28,3.2,3.28,2250.0],["2003-03-13",3.28,3.4,3.28,3.4,24225.0],["2003-03-14",3.36,3.44,3.36,3.4,10500.0],["2003-03-17",3.4,3.4,3.28,3.36,4725.0],["2003-03-18",3.44,3.56,3.4,3.52,76275.0],["2003-03-19",3.56,3.68,3.48,3.68,29500.0],["2003-03-20",3.68,3.72,3.56,3.6,14500.0],["2003-03-21",3.64,3.8,3.6,3.72,27975.0],["2003-03-24",3.76,3.76,3.64,3.76,7250.0],["2003-03-25",3.76,3.76,3.64,3.64,9350.0],["2003-03-26",3.64,3.76,3.44,3.56,24550.0],["2003-03-27",3.6,3.6,3.56,3.56,500.0],["2003-03-28",3.52,3.68,3.52,3.68,7750.0],["2003-03-31",3.68,3.76,3.6,3.72,5100.0],["2003-04-01",3.76,3.76,3.68,3.68,4600.0],["2003-04-02",3.76,3.76,3.6,3.64,10675.0],["2003-04-03",3.64,3.68,3.56,3.64,5025.0],["2003-04-04",3.72,3.72,3.72,3.72,500.0],["2003-04-07",3.72,3.72,3.48,3.6,8725.0],["2003-04-08",3.68,3.72,3.56,3.6,4050.0],["2003-04-09",3.72,3.72,3.6,3.6,3625.0],["2003-04-10",3.64,3.64,3.52,3.64,1625.0],["2003-04-11",3.64,3.64,3.64,3.64,0.0],["2003-04-14",3.52,3.76,3.52,3.64,4625.0],["2003-04-15",3.64,3.68,3.6,3.64,3300.0],["2003-04-16",3.68,3.68,3.52,3.52,7275.0],["2003-04-17",3.52,3.64,3.52,3.56,3725.0],["2003-04-21",3.56,3.64,3.56,3.6,9300.0],["2003-04-22",3.64,3.64,3.4,3.4,11050.0],["2003-04-23",3.52,3.56,3.4,3.44,3850.0],["2003-04-24",3.44,3.44,3.44,3.44,325.0],["2003-04-25",3.44,3.44,3.24,3.28,7875.0],["2003-04-28",3.28,3.28,3.28,3.28,1450.0],["2003-04-29",3.24,3.4,3.24,3.36,10850.0],["2003-04-30",3.36,3.44,3.36,3.36,3925.0],["2003-05-01",3.44,3.6,3.4,3.6,3025.0],["2003-05-02",3.52,3.6,3.24,3.52,6825.0],["2003-05-05",3.52,3.52,3.28,3.28,1750.0],["2003-05-06",3.52,3.52,3.44,3.52,3375.0],["2003-05-07",3.4,3.52,3.2,3.48,9175.0],["2003-05-08",3.4,3.44,3.24,3.44,11075.0],["2003-05-09",3.4,3.4,3.24,3.24,4825.0],["2003-05-12",3.24,3.32,3.2,3.32,6225.0],["2003-05-13",3.24,3.32,3.2,3.2,3675.0],["2003-05-14",3.24,3.24,3.0,3.0,21875.0],["2003-05-15",3.04,3.04,2.92,3.04,24875.0],["2003-05-16",2.96,3.04,2.88,2.88,8400.0],["2003-05-19",3.0,3.16,2.96,3.16,6500.0],["2003-05-20",2.92,3.16,2.92,3.0,12225.0],["2003-05-21",3.08,3.08,2.96,2.96,6175.0],["2003-05-22",2.96,3.0,2.96,2.96,225.0],["2003-05-23",3.04,3.4,3.04,3.08,7100.0],["2003-05-27",3.08,3.08,2.96,2.96,875.0],["2003-05-28",2.96,3.04,2.96,3.0,14925.0],["2003-05-29",2.96,3.08,2.88,3.0,9050.0],["2003-05-30",3.0,3.0,2.88,3.0,925.0],["2003-06-02",2.88,2.96,2.88,2.92,3250.0],["2003-06-03",2.88,3.16,2.88,2.96,14700.0],["2003-06-04",2.92,3.0,2.92,3.0,700.0],["2003-06-05",3.2,3.2,3.2,3.2,2725.0],["2003-06-06",3.0,3.0,2.92,3.0,1925.0],["2003-06-09",3.08,3.2,2.92,3.2,6150.0],["2003-06-10",3.2,3.2,2.92,2.92,425.0],["2003-06-11",2.92,3.12,2.92,3.04,3800.0],["2003-06-12",3.04,3.2,3.04,3.2,225.0],["2003-06-13",3.04,3.12,2.92,3.08,11525.0],["2003-06-16",3.0,3.2,2.96,3.2,2500.0],["2003-06-17",2.96,3.2,2.96,3.0,3400.0],["2003-06-18",2.96,3.24,2.96,3.24,6550.0],["2003-06-19",3.08,3.28,3.08,3.08,575.0],["2003-06-20",3.08,3.08,3.0,3.0,2175.0],["2003-06-23",3.08,3.16,3.08,3.08,4525.0],["2003-06-24",3.0,3.08,2.96,2.96,6475.0],["2003-06-25",3.0,3.12,2.96,3.04,7275.0],["2003-06-26",3.08,3.08,3.0,3.0,6500.0],["2003-06-27",3.0,3.08,3.0,3.0,3500.0],["2003-06-30",3.04,3.08,2.96,3.08,4900.0],["2003-07-01",3.08,3.08,3.0,3.08,6725.0],["2003-07-02",3.0,3.08,3.0,3.0,1625.0],["2003-07-03",2.96,3.0,2.96,2.96,12625.0],["2003-07-07",2.92,3.12,2.88,3.12,13275.0],["2003-07-08",3.0,3.12,2.88,3.0,5200.0],["2003-07-09",3.12,3.2,3.04,3.2,9000.0],["2003-07-10",3.2,3.2,3.2,3.2,875.0],["2003-07-11",3.16,3.16,3.16,3.16,1000.0],["2003-07-14",3.24,3.32,3.24,3.32,2750.0],["2003-07-15",3.24,3.32,3.24,3.32,6800.0],["2003-07-16",3.24,3.28,3.24,3.28,2000.0],["2003-07-17",3.4,3.4,3.28,3.4,3725.0],["2003-07-18",3.44,3.44,3.4,3.4,1000.0],["2003-07-21",3.36,3.52,3.36,3.48,29300.0],["2003-07-22",3.52,3.64,3.4,3.64,25800.0],["2003-07-23",3.48,3.56,3.36,3.56,28275.0],["2003-07-24",3.36,3.48,3.36,3.4,3500.0],["2003-07-25",3.36,3.48,3.2,3.32,8500.0],["2003-07-28",3.44,3.44,3.36,3.4,21725.0],["2003-07-29",3.44,3.44,3.44,3.44,300.0],["2003-07-30",3.4,3.4,3.4,3.4,300.0],["2003-07-31",3.2,3.36,3.2,3.36,3350.0],["2003-08-01",3.28,3.28,3.28,3.28,875.0],["2003-08-04",3.36,3.4,3.36,3.36,26250.0],["2003-08-05",3.2,3.4,3.12,3.4,6775.0],["2003-08-06",3.4,3.4,3.28,3.32,11375.0],["2003-08-07",3.32,3.32,3.2,3.2,12150.0],["2003-08-08",3.28,3.28,3.16,3.2,3850.0],["2003-08-11",3.12,3.2,3.12,3.2,5125.0],["2003-08-12",3.2,3.24,3.04,3.16,26325.0],["2003-08-13",2.96,3.16,2.96,3.16,12900.0],["2003-08-14",3.16,3.16,3.0,3.04,13250.0],["2003-08-15",2.96,2.96,2.96,2.96,375.0],["2003-08-18",3.12,3.2,2.96,2.96,20875.0],["2003-08-19",2.96,3.2,2.96,3.04,2675.0],["2003-08-20",3.04,3.04,3.0,3.0,1125.0],["2003-08-21",3.08,3.24,3.08,3.2,7125.0],["2003-08-22",3.24,3.24,3.04,3.16,4275.0],["2003-08-25",3.04,3.12,3.04,3.08,2500.0],["2003-08-26",3.08,3.32,3.08,3.08,3775.0],["2003-08-27",3.08,3.32,3.08,3.08,925.0],["2003-08-28",3.08,3.32,3.08,3.24,6350.0],["2003-08-29",3.24,3.24,3.24,3.24,0.0],["2003-09-02",3.04,3.28,3.04,3.04,2775.0],["2003-09-03",3.04,3.36,3.04,3.12,9625.0],["2003-09-04",3.2,3.4,3.2,3.4,1150.0],["2003-09-05",3.4,3.48,3.36,3.4,32350.0],["2003-09-08",3.44,3.56,3.4,3.4,14700.0],["2003-09-09",3.56,3.6,3.4,3.52,6600.0],["2003-09-10",3.52,3.52,3.2,3.48,12750.0],["2003-09-11",3.32,3.52,3.2,3.32,11375.0],["2003-09-12",3.52,3.52,3.32,3.32,6675.0],["2003-09-15",3.24,3.52,3.24,3.48,18575.0],["2003-09-16",3.52,3.52,3.4,3.48,5500.0],["2003-09-17",3.52,3.56,3.4,3.48,41575.0],["2003-09-18",3.48,3.64,3.44,3.48,11550.0],["2003-09-19",3.4,3.64,3.4,3.64,22600.0],["2003-09-22",3.6,3.64,3.4,3.64,17925.0],["2003-09-23",3.64,3.72,3.48,3.68,217325.0],["2003-09-24",3.72,3.76,3.52,3.76,79375.0],["2003-09-25",3.8,3.92,3.48,3.72,83950.0],["2003-09-26",3.68,3.76,3.68,3.76,14925.0],["2003-09-29",3.68,3.8,3.64,3.64,10550.0],["2003-09-30",3.8,3.8,3.44,3.44,9250.0],["2003-10-01",3.44,3.68,3.32,3.6,37575.0],["2003-10-02",3.52,3.6,3.52,3.6,38225.0],["2003-10-03",3.64,3.72,3.52,3.56,15450.0],["2003-10-06",3.44,3.72,3.44,3.68,22875.0],["2003-10-07",3.6,3.72,3.6,3.72,5800.0],["2003-10-08",3.64,3.76,3.64,3.68,28950.0],["2003-10-09",3.68,3.68,3.48,3.52,23700.0],["2003-10-10",3.6,3.6,3.52,3.52,650.0],["2003-10-13",3.6,3.6,3.52,3.6,4825.0],["2003-10-14",3.52,3.56,3.48,3.56,5150.0],["2003-10-15",3.56,3.6,3.48,3.52,37275.0],["2003-10-16",3.48,3.6,3.44,3.52,15400.0],["2003-10-17",3.56,3.6,3.44,3.52,24875.0],["2003-10-20",3.48,3.6,3.44,3.44,20625.0],["2003-10-21",3.52,3.56,3.4,3.44,10350.0],["2003-10-22",3.44,3.52,3.4,3.52,2675.0],["2003-10-23",3.4,3.64,3.4,3.56,57050.0],["2003-10-24",3.52,3.56,3.44,3.44,21975.0],["2003-10-27",3.44,3.56,3.44,3.48,4675.0],["2003-10-28",3.44,3.6,3.44,3.48,31625.0],["2003-10-29",3.56,3.56,3.48,3.56,6850.0],["2003-10-30",3.52,3.52,3.44,3.44,14450.0],["2003-10-31",3.52,3.52,3.48,3.52,11675.0],["2003-11-03",3.52,3.52,3.48,3.48,5800.0],["2003-11-04",3.48,3.52,3.48,3.48,5975.0],["2003-11-05",3.48,3.52,3.48,3.52,2800.0],["2003-11-06",3.52,3.52,3.48,3.48,825.0],["2003-11-07",3.48,3.8,3.48,3.8,33050.0],["2003-11-10",3.8,3.8,3.72,3.8,4275.0],["2003-11-11",3.8,4.56,3.76,4.4,66975.0],["2003-11-12",4.4,4.4,3.84,4.0,73675.0],["2003-11-13",4.0,4.0,3.88,4.0,18300.0],["2003-11-14",3.96,4.0,3.96,4.0,37450.0],["2003-11-17",4.08,4.36,4.04,4.04,50850.0],["2003-11-18",4.2,4.2,3.84,3.92,35875.0],["2003-11-19",4.04,4.12,4.0,4.0,21075.0],["2003-11-20",4.12,4.4,4.08,4.4,56325.0],["2003-11-21",4.4,4.6,4.2,4.6,22375.0],["2003-11-24",4.6,5.04,4.56,4.96,63025.0],["2003-11-25",4.84,5.08,4.68,5.0,69025.0],["2003-11-26",5.04,5.04,4.96,4.96,27925.0],["2003-11-28",4.96,5.04,4.96,4.96,27700.0],["2003-12-01",4.96,5.48,4.96,5.44,35850.0],["2003-12-02",5.44,5.48,5.04,5.36,13475.0],["2003-12-03",5.48,5.48,5.32,5.44,17225.0],["2003-12-04",5.4,5.4,5.08,5.12,41650.0],["2003-12-05",5.08,5.12,4.6,4.64,25825.0],["2003-12-08",4.24,4.6,4.24,4.44,21750.0],["2003-12-09",4.44,4.6,4.44,4.48,21275.0],["2003-12-10",4.44,4.48,4.44,4.48,1675.0],["2003-12-11",4.48,4.48,4.16,4.36,63300.0],["2003-12-12",4.36,4.44,4.36,4.4,12300.0],["2003-12-15",4.44,4.44,4.4,4.44,9675.0],["2003-12-16",4.24,4.48,4.24,4.32,28725.0],["2003-12-17",4.36,4.88,4.36,4.88,13200.0],["2003-12-18",4.88,4.88,4.68,4.84,15325.0],["2003-12-19",4.84,4.84,4.68,4.8,13575.0],["2003-12-22",4.76,4.76,4.56,4.68,6750.0],["2003-12-23",4.72,4.84,4.6,4.8,16425.0],["2003-12-24",4.64,4.84,4.64,4.84,2125.0],["2003-12-26",4.84,4.84,4.64,4.8,10050.0],["2003-12-29",4.8,5.12,4.8,4.96,22575.0],["2003-12-30",5.04,5.36,5.04,5.32,3725.0],["2003-12-31",5.2,5.56,5.2,5.56,23050.0],["2004-01-02",5.52,5.6,5.4,5.4,21300.0],["2004-01-05",5.44,5.44,5.04,5.2,17425.0],["2004-01-06",5.08,5.32,5.04,5.16,24050.0],["2004-01-07",5.2,5.4,5.2,5.32,12800.0],["2004-01-08",5.4,5.44,5.32,5.4,4950.0],["2004-01-09",5.24,5.68,5.24,5.68,17625.0],["2004-01-12",5.72,5.96,5.4,5.4,24375.0],["2004-01-13",5.36,5.52,5.36,5.4,1325.0],["2004-01-14",5.36,5.72,5.36,5.64,9350.0],["2004-01-15",5.4,5.64,5.32,5.48,4350.0],["2004-01-16",5.36,5.64,5.32,5.64,5300.0],["2004-01-20",5.36,6.12,5.36,6.0,25925.0],["2004-01-21",6.04,6.32,5.96,6.16,23925.0],["2004-01-22",6.32,6.4,6.16,6.28,7475.0],["2004-01-23",6.4,6.84,6.28,6.52,26675.0],["2004-01-26",6.76,6.76,6.4,6.44,16175.0],["2004-01-27",6.2,6.6,6.16,6.32,9775.0],["2004-01-28",6.16,6.4,6.0,6.4,16700.0],["2004-01-29",6.24,6.4,6.0,6.2,12325.0],["2004-01-30",6.32,6.32,6.12,6.12,2775.0],["2004-02-02",6.04,6.04,5.88,6.0,7375.0],["2004-02-03",5.88,5.92,5.56,5.8,10450.0],["2004-02-04",5.6,5.8,5.56,5.8,11450.0],["2004-02-05",5.8,5.8,5.72,5.72,3125.0],["2004-02-06",5.72,5.8,5.56,5.6,5650.0],["2004-02-09",5.6,5.76,5.48,5.56,10225.0],["2004-02-10",5.48,6.0,5.48,6.0,23825.0],["2004-02-11",5.4,6.0,5.4,6.0,13650.0],["2004-02-12",5.8,6.0,5.8,6.0,6375.0],["2004-02-13",6.0,6.0,5.8,5.88,3700.0],["2004-02-17",5.64,5.96,5.64,5.8,8275.0],["2004-02-18",5.64,5.8,5.64,5.64,4575.0],["2004-02-19",5.76,5.96,5.72,5.96,18000.0],["2004-02-20",5.96,5.96,5.64,5.68,1875.0],["2004-02-23",5.8,5.8,5.48,5.52,19625.0],["2004-02-24",5.4,5.56,4.68,5.16,25925.0],["2004-02-25",5.0,5.4,5.0,5.0,4225.0],["2004-02-26",5.2,5.2,5.0,5.04,11925.0],["2004-02-27",5.04,5.24,5.0,5.0,9875.0],["2004-03-01",5.0,5.56,5.0,5.28,5775.0],["2004-03-02",5.2,5.56,5.2,5.56,425.0],["2004-03-03",5.24,5.56,5.24,5.56,3375.0],["2004-03-04",5.24,5.44,5.0,5.04,16650.0],["2004-03-05",5.0,5.2,5.0,5.0,3200.0],["2004-03-08",5.0,5.4,5.0,5.36,6475.0],["2004-03-09",5.2,5.28,5.04,5.04,3100.0],["2004-03-10",5.04,5.24,5.04,5.2,1800.0],["2004-03-11",5.04,5.32,4.88,5.2,5675.0],["2004-03-12",5.36,5.36,5.2,5.2,625.0],["2004-03-15",5.04,5.4,5.04,5.4,15400.0],["2004-03-16",5.4,5.4,5.4,5.4,5750.0],["2004-03-17",5.4,5.72,5.4,5.72,7175.0],["2004-03-18",5.68,5.68,5.4,5.4,4200.0],["2004-03-19",5.4,5.6,5.4,5.6,9125.0],["2004-03-22",5.56,5.6,5.28,5.6,6925.0],["2004-03-23",5.28,5.48,5.28,5.4,1975.0],["2004-03-24",5.28,5.4,5.28,5.4,5125.0],["2004-03-25",5.56,5.68,5.4,5.6,4000.0],["2004-03-26",5.68,5.68,5.4,5.56,3625.0],["2004-03-29",5.68,5.68,5.24,5.36,5400.0],["2004-03-30",5.4,5.56,5.4,5.4,1200.0],["2004-03-31",5.4,5.4,5.4,5.4,5875.0],["2004-04-01",5.4,5.4,5.2,5.28,9125.0],["2004-04-02",5.36,5.36,5.2,5.2,3475.0],["2004-04-05",5.2,5.2,5.2,5.2,3550.0],["2004-04-06",5.2,5.2,5.16,5.16,2800.0],["2004-04-07",5.16,5.2,5.16,5.16,250.0],["2004-04-08",5.16,5.2,5.16,5.16,1075.0],["2004-04-12",5.16,5.2,4.52,4.76,15225.0],["2004-04-13",4.6,4.88,4.56,4.88,11500.0],["2004-04-14",4.84,5.24,4.84,5.2,20350.0],["2004-04-15",4.84,5.48,4.84,5.04,3300.0],["2004-04-16",5.0,5.2,5.0,5.2,1225.0],["2004-04-19",5.24,5.28,5.2,5.24,1500.0],["2004-04-20",5.2,5.36,5.2,5.36,750.0],["2004-04-21",5.24,5.28,4.84,5.0,33450.0],["2004-04-22",4.84,5.04,4.84,5.04,3275.0],["2004-04-23",4.84,4.92,4.64,4.8,6100.0],["2004-04-26",4.8,4.8,4.36,4.8,7950.0],["2004-04-27",4.4,4.8,4.4,4.8,9225.0],["2004-04-28",4.44,4.8,4.44,4.68,1825.0],["2004-04-29",4.44,4.68,4.44,4.68,24100.0],["2004-04-30",4.48,4.6,4.48,4.6,11400.0],["2004-05-03",4.6,4.72,4.52,4.64,17000.0],["2004-05-04",4.8,4.8,4.6,4.6,10900.0],["2004-05-05",4.72,4.72,4.6,4.72,5300.0],["2004-05-06",4.6,4.6,4.48,4.48,1400.0],["2004-05-07",4.6,4.6,4.28,4.28,7675.0],["2004-05-10",4.28,4.4,4.28,4.28,9675.0],["2004-05-11",4.32,4.32,4.24,4.24,2925.0],["2004-05-12",4.24,4.24,3.96,4.04,16300.0],["2004-05-13",4.04,4.04,3.76,3.92,26575.0],["2004-05-14",4.0,4.04,3.84,3.96,32600.0],["2004-05-17",3.96,3.96,3.96,3.96,0.0],["2004-05-18",3.76,4.16,3.48,4.12,66250.0],["2004-05-19",3.88,4.04,3.68,3.88,10500.0],["2004-05-20",3.8,4.48,3.8,4.36,18375.0],["2004-05-21",4.2,4.2,4.12,4.12,5875.0],["2004-05-24",4.4,4.4,4.12,4.2,5750.0],["2004-05-25",4.12,4.32,4.12,4.16,4950.0],["2004-05-26",4.2,4.2,4.16,4.16,14000.0],["2004-05-27",4.16,4.2,4.12,4.12,7000.0],["2004-05-28",4.12,4.16,4.12,4.12,250.0],["2004-06-01",4.36,4.36,4.0,4.08,7800.0],["2004-06-02",4.12,4.16,4.0,4.12,10750.0],["2004-06-03",4.12,4.12,3.72,4.0,14850.0],["2004-06-04",4.04,4.04,4.0,4.0,1000.0],["2004-06-07",3.92,4.04,3.84,3.96,10300.0],["2004-06-08",3.84,4.04,3.84,3.92,6775.0],["2004-06-09",3.88,3.96,3.76,3.76,9650.0],["2004-06-10",3.76,4.04,3.76,4.0,3400.0],["2004-06-14",4.04,4.04,3.88,4.0,2225.0],["2004-06-15",4.0,4.36,3.84,4.28,25925.0],["2004-06-16",4.24,4.32,4.2,4.2,4875.0],["2004-06-17",4.28,4.32,4.2,4.2,5000.0],["2004-06-18",4.32,4.36,4.24,4.32,11225.0],["2004-06-21",4.36,4.36,3.76,3.8,14675.0],["2004-06-22",3.88,4.2,3.88,4.12,14950.0],["2004-06-23",4.16,4.16,4.04,4.16,5700.0],["2004-06-24",4.16,4.2,4.12,4.2,7075.0],["2004-06-25",4.28,4.6,4.28,4.48,10300.0],["2004-06-28",4.56,4.56,4.28,4.28,27875.0],["2004-06-29",4.44,4.44,4.28,4.4,8875.0],["2004-06-30",4.44,4.48,4.44,4.44,3750.0],["2004-07-01",4.36,4.48,4.36,4.44,6250.0],["2004-07-02",4.4,4.44,4.32,4.32,6375.0],["2004-07-06",4.44,4.44,4.2,4.2,1725.0],["2004-07-07",4.32,4.32,3.92,4.08,18075.0],["2004-07-08",3.96,4.08,3.8,4.0,10300.0],["2004-07-09",4.04,4.04,4.0,4.04,9075.0],["2004-07-12",4.08,4.36,4.04,4.32,25000.0],["2004-07-13",4.32,4.32,4.04,4.04,3900.0],["2004-07-14",4.04,4.12,3.72,4.08,27250.0],["2004-07-15",4.12,4.28,4.04,4.08,9450.0],["2004-07-16",4.04,4.08,4.0,4.0,2925.0],["2004-07-19",4.04,4.08,4.04,4.08,11950.0],["2004-07-20",4.08,4.12,4.04,4.12,8250.0],["2004-07-21",4.12,4.2,4.12,4.2,550.0],["2004-07-22",4.24,4.24,4.12,4.24,2325.0],["2004-07-23",4.12,4.24,4.12,4.24,5325.0],["2004-07-26",4.4,4.4,3.92,4.2,11375.0],["2004-07-27",3.92,4.04,3.92,4.04,500.0],["2004-07-28",4.0,4.16,4.0,4.16,1625.0],["2004-07-29",4.2,4.2,4.12,4.2,2225.0],["2004-07-30",4.04,4.64,4.04,4.64,19375.0],["2004-08-02",4.6,4.64,4.52,4.52,7850.0],["2004-08-03",4.6,4.76,4.6,4.72,17225.0],["2004-08-04",4.72,4.72,4.6,4.64,1650.0],["2004-08-05",4.6,4.64,4.2,4.4,3775.0],["2004-08-06",4.4,4.4,4.12,4.12,3750.0],["2004-08-09",4.08,4.28,4.04,4.08,8400.0],["2004-08-10",4.12,4.44,4.04,4.44,5875.0],["2004-08-11",4.32,4.36,4.0,4.12,4925.0],["2004-08-12",4.12,4.48,4.0,4.44,4650.0],["2004-08-13",4.48,4.6,4.44,4.44,1925.0],["2004-08-16",4.4,4.72,4.2,4.4,7125.0],["2004-08-17",4.24,4.24,4.24,4.24,1325.0],["2004-08-18",4.24,4.24,4.04,4.08,6625.0],["2004-08-19",4.04,4.2,3.92,4.2,3875.0],["2004-08-20",4.2,4.2,4.2,4.2,0.0],["2004-08-23",4.2,4.2,4.2,4.2,0.0],["2004-08-24",4.0,4.16,4.0,4.16,775.0],["2004-08-25",4.16,4.2,4.08,4.2,7775.0],["2004-08-26",4.16,4.36,4.16,4.36,3175.0],["2004-08-27",4.2,4.2,4.2,4.2,125.0],["2004-08-30",4.2,4.2,4.2,4.2,1175.0],["2004-08-31",4.2,4.32,4.16,4.2,575.0],["2004-09-01",4.32,4.64,4.32,4.44,8275.0],["2004-09-02",4.36,4.48,4.36,4.48,3050.0],["2004-09-03",4.48,4.6,4.48,4.48,2125.0],["2004-09-07",4.4,4.48,4.4,4.48,2975.0],["2004-09-08",4.48,4.52,4.44,4.44,5275.0],["2004-09-09",4.44,4.48,4.44,4.44,2400.0],["2004-09-10",4.52,4.64,4.52,4.64,3600.0],["2004-09-13",4.6,4.6,4.6,4.6,3625.0],["2004-09-14",4.68,4.68,4.6,4.64,11625.0],["2004-09-15",4.64,4.64,4.4,4.4,4800.0],["2004-09-16",4.4,4.48,4.4,4.4,5450.0],["2004-09-17",4.4,4.6,4.4,4.48,2100.0],["2004-09-20",4.48,4.48,4.4,4.4,12425.0],["2004-09-21",4.4,4.44,4.4,4.4,3375.0],["2004-09-22",4.4,4.52,4.4,4.48,4100.0],["2004-09-23",4.44,4.44,4.44,4.44,75.0],["2004-09-24",4.44,4.44,4.44,4.44,150.0],["2004-09-27",4.64,4.64,4.4,4.4,7450.0],["2004-09-28",4.28,4.4,4.2,4.4,3675.0],["2004-09-29",4.6,4.8,4.6,4.8,21300.0],["2004-09-30",4.72,4.84,4.64,4.84,9425.0],["2004-10-01",4.88,5.0,4.8,4.8,14200.0],["2004-10-04",4.84,4.92,4.6,4.84,6350.0],["2004-10-05",4.84,4.96,4.76,4.76,7925.0],["2004-10-06",4.68,4.84,4.68,4.84,3200.0],["2004-10-07",4.84,4.88,4.72,4.84,9125.0],["2004-10-08",4.92,5.12,4.92,5.04,15925.0],["2004-10-11",4.84,4.84,4.68,4.76,7875.0],["2004-10-12",4.6,4.76,4.44,4.52,1700.0],["2004-10-13",4.68,4.68,4.6,4.68,1500.0],["2004-10-14",4.6,4.68,4.52,4.6,13200.0],["2004-10-15",4.8,4.84,4.52,4.72,13500.0],["2004-10-18",4.6,4.6,4.48,4.6,25425.0],["2004-10-19",4.8,4.84,4.48,4.64,18850.0],["2004-10-20",4.72,4.8,4.68,4.8,7975.0],["2004-10-21",4.96,5.2,4.96,5.12,6575.0],["2004-10-22",5.32,5.52,5.16,5.32,27625.0],["2004-10-25",5.44,5.64,5.32,5.52,14350.0],["2004-10-26",5.32,5.48,5.04,5.48,11550.0],["2004-10-27",5.12,5.6,5.12,5.44,6025.0],["2004-10-28",5.48,5.6,5.44,5.44,1800.0],["2004-10-29",5.4,5.56,5.28,5.44,2750.0],["2004-11-01",5.4,5.4,5.28,5.28,1025.0],["2004-11-02",5.28,5.32,5.24,5.28,8150.0],["2004-11-03",5.28,5.28,5.28,5.28,0.0],["2004-11-04",5.28,5.56,5.28,5.32,3225.0],["2004-11-05",5.32,5.56,5.32,5.48,13200.0],["2004-11-08",5.48,5.48,5.4,5.4,1700.0],["2004-11-09",5.56,5.8,5.48,5.76,48925.0],["2004-11-10",6.12,6.4,6.0,6.04,158025.0],["2004-11-11",6.16,6.28,5.92,6.0,35750.0],["2004-11-12",5.96,6.08,5.68,5.96,36625.0],["2004-11-15",6.0,6.0,5.8,5.84,5125.0],["2004-11-16",5.84,5.92,5.6,5.6,21775.0],["2004-11-17",5.48,5.6,5.48,5.48,8500.0],["2004-11-18",5.4,5.6,5.4,5.6,11650.0],["2004-11-19",5.68,5.68,5.6,5.64,2775.0],["2004-11-22",5.84,5.84,5.6,5.84,1600.0],["2004-11-23",5.76,5.92,5.4,5.68,67050.0],["2004-11-24",6.84,6.92,6.0,6.48,210875.0],["2004-11-26",6.76,6.76,6.4,6.48,26275.0],["2004-11-29",6.76,6.76,6.16,6.16,32375.0],["2004-11-30",6.16,6.48,6.04,6.08,38100.0],["2004-12-01",6.12,6.2,5.84,6.04,33525.0],["2004-12-02",6.0,6.0,5.8,5.96,12500.0],["2004-12-03",5.92,5.92,5.6,5.72,8975.0],["2004-12-06",5.72,5.92,5.6,5.92,13700.0],["2004-12-07",5.92,6.04,5.64,5.96,58550.0],["2004-12-08",5.84,6.0,5.8,5.84,21400.0],["2004-12-09",5.88,6.0,5.84,6.0,32325.0],["2004-12-10",6.08,6.24,5.92,6.0,27125.0],["2004-12-13",6.0,6.36,5.84,5.92,15175.0],["2004-12-14",5.96,6.12,5.68,5.76,8875.0],["2004-12-15",5.68,5.96,5.68,5.84,8100.0],["2004-12-16",5.92,6.04,5.88,5.88,18375.0],["2004-12-17",5.88,6.0,5.8,5.92,2725.0],["2004-12-20",5.92,5.92,5.64,5.68,7175.0],["2004-12-21",5.64,5.8,5.6,5.64,11700.0],["2004-12-22",5.84,5.92,5.36,5.4,39400.0],["2004-12-23",5.36,5.76,5.32,5.76,6100.0],["2004-12-27",5.6,5.76,5.4,5.76,1725.0],["2004-12-28",5.6,5.76,5.6,5.68,7225.0],["2004-12-29",5.4,5.72,5.4,5.72,1850.0],["2004-12-30",5.48,5.8,5.48,5.52,4075.0],["2004-12-31",5.48,5.84,5.48,5.76,4300.0],["2005-01-03",5.64,5.8,5.56,5.56,13400.0],["2005-01-04",5.72,5.96,5.48,5.52,48175.0],["2005-01-05",5.52,5.8,5.44,5.6,17175.0],["2005-01-06",5.64,6.0,5.44,5.92,17825.0],["2005-01-07",6.0,6.0,5.48,5.8,55500.0],["2005-01-10",5.88,5.88,5.44,5.56,33700.0],["2005-01-11",5.48,5.76,5.36,5.36,19875.0],["2005-01-12",5.36,5.6,5.32,5.48,20625.0],["2005-01-13",5.44,5.56,5.36,5.44,17675.0],["2005-01-14",5.44,5.56,5.36,5.36,3925.0],["2005-01-18",5.56,5.56,5.36,5.48,29425.0],["2005-01-19",5.48,5.52,5.44,5.52,2200.0],["2005-01-20",5.52,5.56,5.4,5.4,1750.0],["2005-01-21",5.36,5.88,5.36,5.8,51075.0],["2005-01-24",5.8,6.32,5.64,5.8,96075.0],["2005-01-25",6.04,6.12,5.88,6.0,14150.0],["2005-01-26",6.32,6.32,5.96,6.0,25450.0],["2005-01-27",6.08,6.2,5.96,6.12,11025.0],["2005-01-28",6.08,6.16,5.96,6.0,5000.0],["2005-01-31",6.16,6.52,6.08,6.52,28075.0],["2005-02-01",6.4,6.6,6.24,6.28,41775.0],["2005-02-02",6.56,6.56,6.4,6.48,16950.0],["2005-02-03",6.52,6.56,6.4,6.48,4325.0],["2005-02-04",6.52,6.52,6.4,6.4,6200.0],["2005-02-07",6.4,6.6,6.08,6.4,9075.0],["2005-02-08",6.4,6.68,6.4,6.6,37850.0],["2005-02-09",6.68,6.8,5.8,6.4,134800.0],["2005-02-10",6.4,7.4,6.4,7.08,134700.0],["2005-02-11",7.04,7.72,7.04,7.56,128800.0],["2005-02-14",7.6,7.6,6.88,7.6,62500.0],["2005-02-15",7.6,7.6,7.44,7.52,19850.0],["2005-02-16",7.36,7.4,7.08,7.08,39000.0],["2005-02-17",7.16,8.12,7.16,7.8,107450.0],["2005-02-18",8.04,8.24,7.8,7.8,53100.0],["2005-02-22",7.72,7.8,6.96,7.04,41875.0],["2005-02-23",7.12,7.28,6.92,6.92,10950.0],["2005-02-24",6.84,7.52,6.84,7.52,17275.0],["2005-02-25",7.6,7.76,7.0,7.56,15525.0],["2005-02-28",7.08,7.52,7.08,7.36,11175.0],["2005-03-01",7.36,7.6,7.36,7.56,16175.0],["2005-03-02",7.56,7.56,7.28,7.4,9050.0],["2005-03-03",7.4,7.8,7.4,7.8,15325.0],["2005-03-04",7.88,8.08,7.8,8.04,27000.0],["2005-03-07",8.04,8.36,7.96,8.0,32250.0],["2005-03-08",7.92,8.0,7.6,7.8,13950.0],["2005-03-09",7.8,7.8,7.72,7.8,3800.0],["2005-03-10",7.8,7.8,7.6,7.64,10400.0],["2005-03-11",7.64,7.8,7.6,7.76,5425.0],["2005-03-14",7.8,7.92,7.4,7.76,7825.0],["2005-03-15",7.84,7.96,7.72,7.92,8975.0],["2005-03-16",7.92,8.0,7.88,8.0,11900.0],["2005-03-17",8.04,8.4,7.32,7.96,19125.0],["2005-03-18",8.0,8.0,7.6,7.96,4225.0],["2005-03-21",7.96,7.96,7.4,7.72,41200.0],["2005-03-22",7.8,7.8,7.32,7.6,7700.0],["2005-03-23",7.6,7.6,7.04,7.48,12525.0],["2005-03-24",7.48,7.48,7.36,7.4,4550.0],["2005-03-28",7.44,7.84,7.4,7.4,16375.0],["2005-03-29",7.36,7.6,7.36,7.4,12150.0],["2005-03-30",7.4,7.92,7.36,7.68,6425.0],["2005-03-31",7.76,8.2,7.76,8.04,16125.0],["2005-04-01",8.0,8.0,7.8,7.96,900.0],["2005-04-04",8.0,8.0,7.8,7.88,2275.0],["2005-04-05",7.8,7.96,7.8,7.92,2550.0],["2005-04-06",7.8,8.0,7.8,8.0,6925.0],["2005-04-07",8.0,8.08,7.92,8.0,13150.0],["2005-04-08",8.2,8.68,8.2,8.6,28100.0],["2005-04-11",8.44,8.6,8.24,8.44,8475.0],["2005-04-12",8.44,8.44,7.56,8.24,15700.0],["2005-04-13",8.16,8.68,8.0,8.2,6225.0],["2005-04-14",8.0,8.0,7.44,8.0,6425.0],["2005-04-15",8.0,8.0,7.8,7.8,8125.0],["2005-04-18",7.88,7.88,7.6,7.68,4475.0],["2005-04-19",7.6,8.0,7.6,7.96,14350.0],["2005-04-20",7.8,8.0,7.6,8.0,2275.0],["2005-04-21",7.6,7.96,7.6,7.96,2225.0],["2005-04-22",7.64,7.96,7.52,7.6,9175.0],["2005-04-25",7.44,7.96,7.44,7.8,22350.0],["2005-04-26",7.8,8.0,7.72,8.0,2500.0],["2005-04-27",8.0,8.0,7.64,8.0,5000.0],["2005-04-28",8.0,8.0,8.0,8.0,4250.0],["2005-04-29",7.88,8.0,7.6,8.0,4325.0],["2005-05-02",8.0,8.0,7.6,8.0,2725.0],["2005-05-03",8.0,8.0,7.0,7.6,20000.0],["2005-05-04",7.04,7.68,7.04,7.64,6225.0],["2005-05-05",7.6,7.6,7.32,7.6,6500.0],["2005-05-06",7.4,8.0,7.4,8.0,5650.0],["2005-05-09",7.88,8.0,7.2,7.84,5800.0],["2005-05-10",8.0,8.0,7.4,7.8,4225.0],["2005-05-11",8.32,8.64,8.0,8.16,46525.0],["2005-05-12",8.2,8.28,8.08,8.2,15300.0],["2005-05-13",8.0,8.2,7.8,8.04,26400.0],["2005-05-16",8.04,8.04,7.8,7.92,4875.0],["2005-05-17",7.92,7.92,7.4,7.92,10375.0],["2005-05-18",7.76,7.84,7.44,7.68,4050.0],["2005-05-19",7.6,7.76,7.32,7.76,4400.0],["2005-05-20",7.6,7.96,7.6,7.96,4850.0],["2005-05-23",7.6,7.96,7.44,7.48,5200.0],["2005-05-24",7.36,7.96,7.36,7.84,12375.0],["2005-05-25",7.88,7.92,7.8,7.84,10500.0],["2005-05-26",7.68,7.84,7.6,7.8,4400.0],["2005-05-27",7.6,7.72,7.28,7.52,9150.0],["2005-05-31",7.8,7.96,7.4,7.96,14575.0],["2005-06-01",8.0,8.2,7.8,8.0,12750.0],["2005-06-02",8.0,9.0,7.92,9.0,28700.0],["2005-06-03",9.0,9.36,8.8,9.2,25075.0],["2005-06-06",9.08,9.8,9.0,9.2,19950.0],["2005-06-07",9.0,9.36,9.0,9.2,13125.0],["2005-06-08",9.12,9.96,9.12,9.6,73925.0],["2005-06-09",9.6,9.6,9.4,9.48,27300.0],["2005-06-10",9.4,9.6,8.92,9.2,17950.0],["2005-06-13",9.2,9.72,9.2,9.72,46225.0],["2005-06-14",9.76,9.76,9.6,9.6,3875.0],["2005-06-15",9.76,9.76,9.52,9.52,15350.0],["2005-06-16",9.4,9.52,9.2,9.52,8700.0],["2005-06-17",9.36,9.36,9.0,9.04,11775.0],["2005-06-20",9.16,9.52,9.0,9.4,9700.0],["2005-06-21",9.0,9.52,8.8,9.4,10950.0],["2005-06-22",9.4,9.52,9.0,9.2,4850.0],["2005-06-23",9.16,9.76,9.16,9.68,17375.0],["2005-06-24",9.68,9.68,9.4,9.68,2075.0],["2005-06-27",9.68,10.48,9.56,10.32,36325.0],["2005-06-28",10.36,10.36,10.0,10.08,17650.0],["2005-06-29",9.92,10.0,9.8,10.0,5825.0],["2005-06-30",10.0,10.2,9.88,10.12,30600.0],["2005-07-01",10.2,10.2,9.44,9.44,13950.0],["2005-07-05",9.44,9.96,9.2,9.32,7500.0],["2005-07-06",9.32,9.6,9.08,9.6,5775.0],["2005-07-07",9.2,9.8,9.04,9.6,13100.0],["2005-07-08",9.72,9.72,9.4,9.6,5900.0],["2005-07-11",9.32,10.4,9.32,10.36,11750.0],["2005-07-12",10.2,10.32,10.0,10.2,6750.0],["2005-07-13",10.04,10.32,9.88,10.2,2000.0],["2005-07-14",10.2,10.4,10.0,10.4,14225.0],["2005-07-15",10.24,10.4,10.0,10.2,3325.0],["2005-07-18",10.08,10.2,9.96,9.96,5050.0],["2005-07-19",10.0,10.2,9.76,9.76,3950.0],["2005-07-20",9.8,10.2,9.8,10.2,4650.0],["2005-07-21",10.2,11.2,10.0,10.72,45950.0],["2005-07-22",10.76,10.8,10.52,10.56,7125.0],["2005-07-25",10.56,10.8,10.56,10.64,4500.0],["2005-07-26",10.48,11.36,10.48,11.08,23575.0],["2005-07-27",11.0,11.4,10.84,11.4,19275.0],["2005-07-28",11.44,11.52,11.2,11.32,10325.0],["2005-07-29",11.4,11.6,11.12,11.6,39400.0],["2005-08-01",11.6,11.8,11.6,11.72,47450.0],["2005-08-02",11.72,11.72,11.24,11.44,23725.0],["2005-08-03",11.48,11.48,11.2,11.48,8925.0],["2005-08-04",11.48,11.48,11.0,11.0,16425.0],["2005-08-05",10.84,10.84,10.44,10.48,17425.0],["2005-08-08",10.44,10.48,9.36,10.0,48700.0],["2005-08-09",10.0,10.16,10.0,10.04,6325.0],["2005-08-10",10.16,10.16,10.0,10.16,12025.0],["2005-08-11",10.08,10.08,9.68,9.92,23500.0],["2005-08-12",9.88,10.36,9.88,10.32,16625.0],["2005-08-15",10.36,11.0,10.36,10.6,15325.0],["2005-08-16",10.76,10.8,10.52,10.8,1225.0],["2005-08-17",10.76,11.0,10.72,10.88,11125.0],["2005-08-18",10.88,11.0,10.68,10.68,11150.0],["2005-08-19",10.6,10.6,9.44,10.0,28200.0],["2005-08-22",10.0,10.0,9.4,9.8,4925.0],["2005-08-23",9.44,10.0,9.44,9.8,6075.0],["2005-08-24",9.8,10.2,9.76,10.2,3825.0],["2005-08-25",10.0,10.08,9.88,10.08,2800.0],["2005-08-26",9.92,10.04,9.44,10.0,6250.0],["2005-08-29",9.92,10.0,9.6,9.96,2050.0],["2005-08-30",9.92,9.92,9.8,9.88,1100.0],["2005-08-31",9.8,9.8,9.44,9.68,14375.0],["2005-09-01",9.6,9.64,9.2,9.48,19225.0],["2005-09-02",9.2,9.92,9.12,9.92,9300.0],["2005-09-06",9.92,10.76,9.88,10.72,18350.0],["2005-09-07",10.72,10.72,9.64,9.88,15850.0],["2005-09-08",9.92,10.44,9.92,10.16,6375.0],["2005-09-09",10.16,10.64,10.16,10.56,20375.0],["2005-09-12",10.6,10.6,10.0,10.48,5750.0],["2005-09-13",10.6,10.6,10.48,10.48,2550.0],["2005-09-14",10.48,11.0,10.48,10.92,9250.0],["2005-09-15",10.8,10.96,10.8,10.96,3125.0],["2005-09-16",10.84,10.96,10.4,10.8,2800.0],["2005-09-19",10.68,10.8,10.2,10.72,7350.0],["2005-09-20",10.6,10.72,10.04,10.4,21850.0],["2005-09-21",10.88,11.24,10.68,10.92,61825.0],["2005-09-22",10.84,11.04,10.64,10.96,14250.0],["2005-09-23",10.96,11.28,10.68,11.28,24650.0],["2005-09-26",11.28,11.4,11.2,11.4,8150.0],["2005-09-27",11.32,11.4,11.0,11.28,22775.0],["2005-09-28",11.36,11.56,11.28,11.52,23750.0],["2005-09-29",11.52,11.52,11.0,11.28,7500.0],["2005-09-30",11.04,11.48,10.92,11.4,14750.0],["2005-10-03",11.52,11.52,11.0,11.2,22725.0],["2005-10-04",11.08,11.48,11.0,11.12,7800.0],["2005-10-05",10.96,11.12,10.84,11.12,1300.0],["2005-10-06",11.12,11.6,10.52,11.04,22950.0],["2005-10-07",11.04,11.04,10.52,11.0,6250.0],["2005-10-10",10.8,10.92,10.8,10.8,975.0],["2005-10-11",10.48,11.44,10.48,10.88,4475.0],["2005-10-12",10.64,10.88,10.44,10.84,3925.0],["2005-10-13",10.44,10.84,10.2,10.84,4450.0],["2005-10-14",10.6,11.12,10.08,11.12,2075.0],["2005-10-17",10.8,10.84,10.52,10.8,2075.0],["2005-10-18",10.6,10.8,10.32,10.32,7600.0],["2005-10-19",10.2,10.36,10.12,10.36,15400.0],["2005-10-20",10.4,10.4,10.08,10.4,500.0],["2005-10-21",10.4,10.4,10.0,10.08,8250.0],["2005-10-24",10.0,10.4,10.0,10.2,10325.0],["2005-10-25",10.2,10.2,10.12,10.12,1025.0],["2005-10-26",10.0,10.28,9.88,10.08,17675.0],["2005-10-27",10.0,10.0,9.84,10.0,3925.0],["2005-10-28",9.8,10.2,9.32,9.8,19700.0],["2005-10-31",9.8,10.36,9.8,10.2,9775.0],["2005-11-01",10.28,10.28,10.2,10.2,2575.0],["2005-11-02",10.28,10.64,10.0,10.4,8850.0],["2005-11-03",10.48,10.48,10.2,10.2,8750.0],["2005-11-04",10.2,10.2,9.8,9.92,6000.0],["2005-11-07",9.64,10.4,9.52,9.64,26250.0],["2005-11-08",9.6,9.68,9.4,9.56,16125.0],["2005-11-09",9.56,9.68,9.28,9.44,21000.0],["2005-11-10",9.28,9.6,8.72,9.2,41850.0],["2005-11-11",9.32,9.6,9.04,9.2,11250.0],["2005-11-14",9.24,9.56,9.12,9.56,36350.0],["2005-11-15",8.24,8.4,7.6,8.04,261575.0],["2005-11-16",8.16,8.48,8.08,8.36,17425.0],["2005-11-17",8.36,9.24,8.36,9.16,30475.0],["2005-11-18",9.6,9.6,9.16,9.32,17850.0],["2005-11-21",9.2,9.4,9.12,9.4,7900.0],["2005-11-22",9.24,9.52,9.24,9.4,7575.0],["2005-11-23",9.4,9.56,9.04,9.04,7825.0],["2005-11-25",8.4,9.08,8.4,9.08,2775.0],["2005-11-28",9.04,9.12,8.8,9.12,1475.0],["2005-11-29",9.0,9.0,8.8,9.0,4550.0],["2005-11-30",8.84,9.0,8.6,9.0,4325.0],["2005-12-01",8.8,9.0,8.6,8.8,6175.0],["2005-12-02",8.8,9.0,8.6,9.0,6425.0],["2005-12-05",8.6,8.88,8.6,8.88,7375.0],["2005-12-06",8.88,9.0,8.68,8.8,2525.0],["2005-12-07",8.8,8.8,8.4,8.6,6350.0],["2005-12-08",8.4,8.48,8.4,8.4,3950.0],["2005-12-09",8.4,9.0,8.4,9.0,8375.0],["2005-12-12",8.76,9.4,8.76,9.0,2675.0],["2005-12-13",8.76,8.76,8.44,8.48,950.0],["2005-12-14",8.44,9.0,8.32,8.8,8000.0],["2005-12-15",8.8,9.2,8.8,8.8,6825.0],["2005-12-16",8.84,8.84,8.68,8.68,400.0],["2005-12-19",8.68,8.68,8.68,8.68,375.0],["2005-12-20",8.84,8.84,8.72,8.84,5375.0],["2005-12-21",8.6,8.6,8.6,8.6,1200.0],["2005-12-22",8.4,8.72,8.4,8.72,4850.0],["2005-12-23",8.76,8.8,8.4,8.4,11425.0],["2005-12-27",8.48,8.48,8.04,8.2,21175.0],["2005-12-28",8.2,8.2,8.16,8.16,17400.0],["2005-12-29",8.28,8.4,8.24,8.24,29525.0],["2005-12-30",8.2,8.32,8.2,8.32,9450.0],["2006-01-03",8.32,8.32,8.0,8.2,173225.0],["2006-01-04",8.28,8.28,8.16,8.24,15575.0],["2006-01-05",8.2,8.44,8.2,8.4,12800.0],["2006-01-06",8.48,8.72,8.44,8.72,15050.0],["2006-01-09",8.64,9.2,8.64,8.8,25525.0],["2006-01-10",8.68,9.12,8.68,9.12,2325.0],["2006-01-11",9.12,9.2,8.84,9.12,14900.0],["2006-01-12",9.08,9.24,8.92,9.24,10025.0],["2006-01-13",9.0,9.16,9.0,9.04,11650.0],["2006-01-17",9.0,9.0,8.72,8.8,11975.0],["2006-01-18",8.8,9.04,8.8,9.0,12475.0],["2006-01-19",9.0,9.4,9.0,9.32,13275.0],["2006-01-20",9.48,9.6,9.04,9.6,21425.0],["2006-01-23",9.32,9.36,9.04,9.2,5150.0],["2006-01-24",9.04,9.2,9.04,9.12,47650.0],["2006-01-25",9.12,9.16,9.04,9.16,3100.0],["2006-01-26",9.2,9.2,9.12,9.2,1075.0],["2006-01-27",9.12,9.12,9.12,9.12,2175.0],["2006-01-30",9.12,9.12,8.8,8.8,18400.0],["2006-01-31",8.84,8.84,8.8,8.8,2275.0],["2006-02-01",8.84,8.84,8.8,8.8,6175.0],["2006-02-02",8.8,8.8,8.28,8.48,18425.0],["2006-02-03",8.56,8.88,8.48,8.88,2300.0],["2006-02-06",8.68,8.8,8.12,8.44,1725.0],["2006-02-07",8.52,8.64,8.36,8.64,9250.0],["2006-02-08",8.64,8.76,8.4,8.44,3225.0],["2006-02-09",8.4,8.64,8.36,8.64,3525.0],["2006-02-10",8.56,8.76,8.56,8.6,1650.0],["2006-02-13",8.76,8.84,8.56,8.84,13275.0],["2006-02-14",8.76,8.76,7.8,7.8,111700.0],["2006-02-15",7.88,8.08,7.0,7.8,83625.0],["2006-02-16",7.76,8.04,7.44,7.96,29700.0],["2006-02-17",7.96,7.96,7.76,7.8,2700.0],["2006-02-21",7.76,8.0,7.76,8.0,16825.0],["2006-02-22",8.0,8.12,7.96,8.0,15825.0],["2006-02-23",8.04,8.32,7.96,8.2,13300.0],["2006-02-24",8.32,8.96,8.32,8.96,30525.0],["2006-02-27",8.72,8.8,8.68,8.72,31625.0],["2006-02-28",8.72,8.8,8.28,8.6,14575.0],["2006-03-01",8.72,8.72,8.6,8.72,5050.0],["2006-03-02",8.64,8.64,8.28,8.4,2925.0],["2006-03-03",8.28,8.8,8.28,8.6,9325.0],["2006-03-06",8.48,8.64,8.48,8.64,1225.0],["2006-03-07",8.72,8.72,8.6,8.72,8575.0],["2006-03-08",8.6,8.64,8.6,8.64,6875.0],["2006-03-09",8.72,8.8,8.6,8.8,12200.0],["2006-03-10",8.6,8.8,8.6,8.8,1300.0],["2006-03-13",8.6,8.8,8.6,8.64,23675.0],["2006-03-14",8.8,8.8,8.8,8.8,1075.0],["2006-03-15",8.64,8.64,8.4,8.6,4625.0],["2006-03-16",8.4,8.4,8.0,8.4,3250.0],["2006-03-17",8.28,8.84,8.2,8.6,10375.0],["2006-03-20",8.2,8.8,8.2,8.4,3350.0],["2006-03-21",8.4,8.6,8.4,8.4,675.0],["2006-03-22",8.8,8.8,8.6,8.8,6425.0],["2006-03-23",8.68,8.68,8.4,8.4,10625.0],["2006-03-24",8.44,8.6,8.4,8.6,4600.0],["2006-03-27",8.4,8.4,7.84,8.2,19500.0],["2006-03-28",8.32,8.4,8.32,8.36,975.0],["2006-03-29",8.4,8.52,8.36,8.52,700.0],["2006-03-30",8.4,8.6,8.36,8.44,9000.0],["2006-03-31",8.48,9.32,8.48,9.2,46250.0],["2006-04-03",9.0,9.12,9.0,9.12,4225.0],["2006-04-04",9.04,9.12,9.04,9.08,9225.0],["2006-04-05",9.04,9.08,9.04,9.08,3025.0],["2006-04-06",9.0,9.0,8.6,8.96,15750.0],["2006-04-07",8.6,9.0,8.36,9.0,6775.0],["2006-04-10",8.84,8.88,8.8,8.8,3750.0],["2006-04-11",8.8,8.8,8.4,8.4,3225.0],["2006-04-12",8.44,8.8,8.44,8.8,11150.0],["2006-04-13",8.4,8.48,8.2,8.44,22000.0],["2006-04-17",8.4,8.6,8.4,8.6,750.0],["2006-04-18",8.48,8.48,8.36,8.4,8175.0],["2006-04-19",8.4,8.88,8.24,8.32,18000.0],["2006-04-20",8.4,8.64,8.2,8.6,4750.0],["2006-04-21",8.4,8.4,8.4,8.4,375.0],["2006-04-24",8.36,8.4,8.2,8.4,2150.0],["2006-04-25",8.4,8.4,8.4,8.4,5975.0],["2006-04-26",8.4,8.4,8.32,8.4,3375.0],["2006-04-27",8.4,8.6,8.32,8.4,18100.0],["2006-04-28",8.44,8.8,8.44,8.72,7125.0],["2006-05-01",8.8,8.88,8.6,8.72,16150.0],["2006-05-02",8.6,8.72,8.6,8.6,550.0],["2006-05-03",8.52,8.56,8.48,8.56,1625.0],["2006-05-04",8.4,8.76,8.4,8.4,2300.0],["2006-05-05",8.4,8.4,8.2,8.24,6000.0],["2006-05-08",8.2,8.4,8.2,8.28,7275.0],["2006-05-09",8.2,8.4,8.2,8.4,23350.0],["2006-05-10",8.4,8.4,8.32,8.32,7450.0],["2006-05-11",8.36,8.36,8.24,8.24,2750.0],["2006-05-12",8.24,8.48,8.24,8.4,1725.0],["2006-05-15",8.24,8.48,8.16,8.2,3425.0],["2006-05-16",8.4,8.4,8.28,8.4,10575.0],["2006-05-17",8.4,8.4,8.2,8.2,7125.0],["2006-05-18",8.4,9.08,8.4,9.08,10275.0],["2006-05-19",9.0,9.2,9.0,9.2,12150.0],["2006-05-22",9.2,9.2,8.8,8.8,4875.0],["2006-05-23",8.8,8.8,8.8,8.8,2975.0],["2006-05-24",8.88,9.4,8.88,9.4,12725.0],["2006-05-25",9.56,9.56,8.8,9.0,10550.0],["2006-05-26",9.0,9.0,9.0,9.0,500.0],["2006-05-30",8.72,9.0,8.72,8.88,2850.0],["2006-05-31",8.8,8.92,8.72,8.8,2425.0],["2006-06-01",8.64,8.88,8.64,8.88,10550.0],["2006-06-02",8.8,8.8,8.8,8.8,450.0],["2006-06-05",8.8,8.88,8.6,8.6,16075.0],["2006-06-06",8.6,8.64,8.48,8.52,25325.0],["2006-06-07",8.4,8.6,8.2,8.6,14500.0],["2006-06-08",8.32,8.32,8.0,8.2,20275.0],["2006-06-09",8.0,8.36,7.8,8.12,15075.0],["2006-06-12",8.12,8.28,8.0,8.16,19025.0],["2006-06-13",8.0,8.16,8.0,8.16,2250.0],["2006-06-14",7.96,8.2,7.92,8.04,4975.0],["2006-06-15",8.32,8.4,8.2,8.4,4975.0],["2006-06-16",8.4,8.6,8.4,8.6,1975.0],["2006-06-19",8.4,8.4,8.4,8.4,3950.0],["2006-06-20",8.6,9.0,8.36,8.36,12700.0],["2006-06-21",8.36,8.36,8.36,8.36,0.0],["2006-06-22",8.36,8.36,8.36,8.36,0.0],["2006-06-23",8.92,9.08,8.8,9.0,7175.0],["2006-06-26",8.8,8.92,8.8,8.92,4900.0],["2006-06-27",8.6,8.64,8.6,8.6,4650.0],["2006-06-28",9.0,9.0,8.8,8.88,7075.0],["2006-06-29",8.6,8.6,8.4,8.48,2600.0],["2006-06-30",8.6,8.8,8.52,8.8,7075.0],["2006-07-03",8.8,8.8,8.8,8.8,0.0],["2006-07-05",8.4,8.72,8.4,8.6,3575.0],["2006-07-06",8.6,8.64,8.6,8.6,7625.0],["2006-07-07",8.6,8.6,8.6,8.6,1250.0],["2006-07-10",8.6,8.6,8.6,8.6,250.0],["2006-07-11",8.76,8.92,8.76,8.92,6400.0],["2006-07-12",8.84,8.84,8.56,8.6,11900.0],["2006-07-13",8.6,8.6,8.56,8.6,8000.0],["2006-07-14",8.56,8.6,8.56,8.56,1075.0],["2006-07-17",8.84,8.92,8.8,8.88,7250.0],["2006-07-18",8.68,8.84,8.64,8.84,4225.0],["2006-07-19",8.88,9.0,8.88,9.0,4200.0],["2006-07-20",8.92,9.32,8.92,9.12,5200.0],["2006-07-21",9.12,9.12,8.8,8.8,6150.0],["2006-07-24",8.8,9.12,8.8,8.92,800.0],["2006-07-25",9.12,9.12,8.92,8.92,5000.0],["2006-07-26",9.0,9.2,8.92,9.2,6800.0],["2006-07-27",9.0,9.4,9.0,9.4,2700.0],["2006-07-28",9.56,9.56,9.4,9.4,3675.0],["2006-07-31",9.44,9.44,9.4,9.44,5250.0],["2006-08-01",9.44,9.44,9.16,9.16,2775.0],["2006-08-02",9.2,9.4,8.8,9.0,8025.0],["2006-08-03",9.0,9.04,9.0,9.04,1575.0],["2006-08-04",8.88,9.04,8.88,9.04,4450.0],["2006-08-07",9.04,9.04,9.04,9.04,525.0],["2006-08-08",9.08,9.08,9.0,9.0,2600.0],["2006-08-09",9.0,9.0,9.0,9.0,1250.0],["2006-08-10",9.0,9.12,8.8,9.0,2025.0],["2006-08-11",9.0,9.0,9.0,9.0,0.0],["2006-08-14",8.84,8.84,8.8,8.8,2850.0],["2006-08-15",8.8,9.0,8.76,8.76,1100.0],["2006-08-16",8.76,8.76,8.68,8.68,1050.0],["2006-08-17",8.96,8.96,8.6,8.6,3475.0],["2006-08-18",8.68,8.68,8.6,8.6,1475.0],["2006-08-21",8.6,8.8,8.6,8.72,5400.0],["2006-08-22",8.8,9.0,8.6,8.8,5000.0],["2006-08-23",8.8,9.2,8.8,8.92,3750.0],["2006-08-24",9.0,9.2,8.84,8.84,3075.0],["2006-08-25",8.84,8.84,8.4,8.4,900.0],["2006-08-28",8.8,8.8,8.36,8.36,200.0],["2006-08-29",8.8,8.8,8.36,8.36,525.0],["2006-08-30",8.36,8.68,8.04,8.4,11475.0],["2006-08-31",8.28,8.48,8.28,8.4,750.0],["2006-09-01",8.4,8.4,8.4,8.4,2750.0],["2006-09-05",8.28,8.4,8.28,8.4,5225.0],["2006-09-06",8.24,8.6,8.04,8.28,14450.0],["2006-09-07",8.28,8.28,8.0,8.0,7800.0],["2006-09-08",8.2,8.2,8.2,8.2,125.0],["2006-09-11",8.2,8.4,8.04,8.4,4500.0],["2006-09-12",8.28,8.6,8.28,8.6,3700.0],["2006-09-13",8.4,8.6,8.4,8.6,2175.0],["2006-09-14",8.72,9.16,8.72,9.0,1750.0],["2006-09-15",8.8,9.0,8.72,9.0,2225.0],["2006-09-18",9.0,9.2,8.84,9.2,4275.0],["2006-09-19",9.2,9.32,8.4,8.76,44775.0],["2006-09-20",8.72,8.8,8.72,8.76,14450.0],["2006-09-21",8.76,8.8,8.76,8.8,36700.0],["2006-09-22",8.76,8.92,8.48,8.8,21475.0],["2006-09-25",8.8,8.8,8.64,8.64,1350.0],["2006-09-26",8.44,8.44,8.44,8.44,250.0],["2006-09-27",8.44,8.44,8.44,8.44,0.0],["2006-09-28",8.48,8.48,8.44,8.48,5425.0],["2006-09-29",8.48,8.6,8.4,8.6,8625.0],["2006-10-02",8.6,8.6,8.52,8.52,675.0],["2006-10-03",8.72,8.84,8.56,8.8,163325.0],["2006-10-04",8.84,8.84,8.32,8.4,30675.0],["2006-10-05",8.28,8.32,8.24,8.28,5100.0],["2006-10-06",8.32,8.56,8.32,8.56,6200.0],["2006-10-09",8.52,8.56,8.52,8.56,10600.0],["2006-10-10",8.52,8.6,8.36,8.52,9500.0],["2006-10-11",8.6,8.6,8.6,8.6,50.0],["2006-10-12",8.24,8.48,8.24,8.48,225.0],["2006-10-13",8.24,8.72,8.24,8.72,7050.0],["2006-10-16",8.68,8.76,8.52,8.72,11275.0],["2006-10-17",8.4,8.52,8.4,8.4,12050.0],["2006-10-18",8.52,8.52,8.32,8.36,4800.0],["2006-10-19",8.4,8.4,8.32,8.4,25100.0],["2006-10-20",8.4,8.4,8.32,8.4,3125.0],["2006-10-23",8.4,8.52,8.4,8.4,2825.0],["2006-10-24",8.4,8.4,8.36,8.4,7550.0],["2006-10-25",8.32,8.4,8.24,8.24,27250.0],["2006-10-26",8.2,8.36,8.2,8.36,10850.0],["2006-10-27",8.16,8.2,8.04,8.12,8100.0],["2006-10-30",8.2,8.28,8.12,8.2,8725.0],["2006-10-31",8.2,8.24,8.12,8.2,8475.0],["2006-11-01",8.24,8.24,8.12,8.12,9325.0],["2006-11-02",8.2,8.28,8.08,8.08,6450.0],["2006-11-03",8.2,8.2,8.0,8.0,15950.0],["2006-11-06",8.0,8.8,8.0,8.8,37425.0],["2006-11-07",8.6,9.2,8.4,8.84,32200.0],["2006-11-08",8.84,8.92,8.2,8.8,17250.0],["2006-11-09",8.6,8.68,8.52,8.52,2775.0],["2006-11-10",8.4,8.4,8.08,8.16,7250.0],["2006-11-13",8.24,8.76,8.0,8.08,33200.0],["2006-11-14",8.16,8.64,8.12,8.12,65950.0],["2006-11-15",8.4,8.68,8.24,8.68,53925.0],["2006-11-16",8.6,8.6,8.4,8.6,7425.0],["2006-11-17",8.48,8.48,8.44,8.44,1100.0],["2006-11-20",8.48,8.52,8.2,8.28,3500.0],["2006-11-21",8.28,8.88,8.28,8.8,57950.0],["2006-11-22",8.6,8.8,8.6,8.64,5575.0],["2006-11-24",8.72,9.0,8.72,8.8,23625.0],["2006-11-27",8.92,8.92,8.6,8.6,4825.0],["2006-11-28",8.64,8.64,8.4,8.44,950.0],["2006-11-29",8.4,8.4,8.32,8.4,2525.0],["2006-11-30",8.36,9.0,8.36,8.92,31525.0],["2006-12-01",8.88,8.88,8.6,8.8,14750.0],["2006-12-04",8.8,8.88,8.44,8.44,11675.0],["2006-12-05",8.6,8.8,8.56,8.56,3825.0],["2006-12-06",8.8,8.8,8.56,8.76,3800.0],["2006-12-07",8.8,8.8,8.6,8.6,1850.0],["2006-12-08",8.6,8.64,8.4,8.64,1050.0],["2006-12-11",8.64,8.84,8.4,8.8,4700.0],["2006-12-12",8.64,8.76,8.48,8.68,9825.0],["2006-12-13",8.68,8.88,8.68,8.84,6925.0],["2006-12-14",8.92,9.16,8.8,8.8,22800.0],["2006-12-15",8.84,9.12,8.72,9.0,38550.0],["2006-12-18",9.0,10.4,9.0,9.6,37575.0],["2006-12-19",9.96,10.0,9.64,9.8,18700.0],["2006-12-20",10.6,11.64,10.2,11.2,105175.0],["2006-12-21",11.0,11.92,10.4,11.92,32875.0],["2006-12-22",11.92,11.92,11.0,11.0,900.0],["2006-12-26",11.0,11.4,10.8,11.2,2650.0],["2006-12-27",10.8,12.04,10.8,12.04,14750.0],["2006-12-28",12.24,12.48,11.24,12.4,27350.0],["2006-12-29",12.4,12.72,11.88,12.72,11075.0],["2007-01-03",12.0,12.32,11.04,12.0,12775.0],["2007-01-04",12.0,12.4,11.92,12.4,10350.0],["2007-01-05",12.2,13.04,12.0,13.0,56250.0],["2007-01-08",12.8,12.8,12.04,12.6,4200.0],["2007-01-09",12.04,12.4,12.04,12.2,5650.0],["2007-01-10",12.04,12.04,11.64,11.92,2025.0],["2007-01-11",11.64,11.8,11.64,11.8,11075.0],["2007-01-12",11.8,12.96,11.8,12.8,45550.0],["2007-01-16",12.6,12.72,12.0,12.32,6000.0],["2007-01-17",12.4,12.6,12.2,12.32,4725.0],["2007-01-18",12.12,12.2,12.12,12.2,650.0],["2007-01-19",12.28,12.8,12.08,12.24,25175.0],["2007-01-22",12.24,12.6,12.08,12.4,675.0],["2007-01-23",12.08,12.6,12.08,12.2,1025.0],["2007-01-24",12.08,12.32,12.08,12.2,3350.0],["2007-01-25",12.12,12.32,12.08,12.2,3075.0],["2007-01-26",12.2,12.32,12.12,12.24,6575.0],["2007-01-29",12.12,12.24,12.0,12.16,9225.0],["2007-01-30",12.2,12.36,12.08,12.2,2275.0],["2007-01-31",12.24,12.4,12.0,12.4,5775.0],["2007-02-01",12.4,12.4,12.0,12.4,350.0],["2007-02-02",12.4,12.6,12.12,12.28,6050.0],["2007-02-05",12.12,12.44,12.12,12.4,1800.0],["2007-02-06",12.4,12.48,12.28,12.28,6575.0],["2007-02-07",12.6,12.6,12.0,12.2,5700.0],["2007-02-08",12.0,12.6,12.0,12.36,22975.0],["2007-02-09",12.4,12.4,12.2,12.2,6575.0],["2007-02-12",12.12,12.32,12.12,12.32,2050.0],["2007-02-13",12.32,12.44,12.0,12.0,40200.0],["2007-02-14",12.16,12.6,12.16,12.56,10000.0],["2007-02-15",12.52,13.76,12.48,13.4,14150.0],["2007-02-16",13.56,13.56,13.2,13.56,19250.0],["2007-02-20",13.96,14.0,13.4,14.0,29075.0],["2007-02-21",14.0,14.8,13.88,14.6,14525.0],["2007-02-22",14.8,15.12,14.4,14.72,27550.0],["2007-02-23",14.6,14.6,14.2,14.48,39600.0],["2007-02-26",14.28,14.4,12.2,14.0,14225.0],["2007-02-27",14.0,14.08,13.28,13.64,10800.0],["2007-02-28",13.28,15.04,13.28,15.0,12275.0],["2007-03-01",14.84,14.84,14.0,14.0,18750.0],["2007-03-02",13.8,13.8,13.52,13.8,7600.0],["2007-03-05",13.6,13.6,12.92,13.2,2925.0],["2007-03-06",13.12,13.12,12.8,13.08,7950.0],["2007-03-07",12.8,13.0,12.4,13.0,2850.0],["2007-03-08",13.2,13.2,13.0,13.0,5450.0],["2007-03-09",13.4,13.6,12.84,13.0,3600.0],["2007-03-12",13.12,13.52,13.12,13.4,3000.0],["2007-03-13",13.4,13.4,12.36,12.6,16325.0],["2007-03-14",12.32,13.0,12.2,12.84,8025.0],["2007-03-15",12.52,13.96,12.2,13.92,9900.0],["2007-03-16",13.92,13.92,13.0,13.28,4000.0],["2007-03-19",13.28,13.28,12.44,13.16,3650.0],["2007-03-20",13.2,13.32,12.8,12.8,5625.0],["2007-03-21",12.2,12.8,11.88,12.6,9050.0],["2007-03-22",12.52,12.52,11.68,12.2,7800.0],["2007-03-23",12.16,12.4,12.0,12.4,6525.0],["2007-03-26",12.24,12.36,11.76,12.36,4900.0],["2007-03-27",12.0,12.12,12.0,12.12,4200.0],["2007-03-28",12.08,12.24,12.0,12.24,4500.0],["2007-03-29",12.2,12.8,12.2,12.8,4625.0],["2007-03-30",12.64,13.2,12.6,13.0,7700.0],["2007-04-02",13.0,13.0,12.76,12.8,1800.0],["2007-04-03",12.8,12.8,12.2,12.6,9925.0],["2007-04-04",12.4,12.4,11.8,12.32,5350.0],["2007-04-05",12.4,12.4,11.68,12.0,5350.0],["2007-04-09",12.12,12.12,11.48,12.0,4825.0],["2007-04-10",11.92,12.04,11.6,12.04,3425.0],["2007-04-11",12.0,12.2,11.8,12.0,2825.0],["2007-04-12",11.92,12.04,11.92,12.0,4700.0],["2007-04-13",12.0,13.0,11.88,13.0,29050.0],["2007-04-16",12.92,12.92,12.6,12.88,450.0],["2007-04-17",13.0,13.04,12.72,13.0,2500.0],["2007-04-18",12.84,12.84,12.2,12.4,9125.0],["2007-04-19",12.36,12.52,12.24,12.52,4100.0],["2007-04-20",12.24,13.0,12.04,12.6,8750.0],["2007-04-23",12.64,12.68,12.28,12.4,2375.0],["2007-04-24",12.2,12.4,12.2,12.24,10800.0],["2007-04-25",12.4,12.4,12.2,12.4,3900.0],["2007-04-26",12.32,12.4,12.0,12.24,14450.0],["2007-04-27",12.24,12.36,12.2,12.36,2675.0],["2007-04-30",12.56,12.6,12.24,12.6,2825.0],["2007-05-01",12.4,12.8,12.4,12.48,5100.0],["2007-05-02",12.32,12.48,12.28,12.48,3375.0],["2007-05-03",12.4,12.4,12.4,12.4,1725.0],["2007-05-04",12.4,12.4,12.4,12.4,0.0],["2007-05-07",12.24,12.4,12.08,12.16,5075.0],["2007-05-08",12.32,12.68,12.04,12.28,6225.0],["2007-05-09",12.2,12.4,12.16,12.4,7725.0],["2007-05-10",12.4,12.6,12.0,12.36,4225.0],["2007-05-11",12.2,12.6,12.0,12.56,9400.0],["2007-05-14",12.6,12.6,12.4,12.6,6525.0],["2007-05-15",12.48,12.64,12.44,12.6,8750.0],["2007-05-16",12.6,13.16,12.28,12.4,12825.0],["2007-05-17",12.6,12.8,12.2,12.6,3950.0],["2007-05-18",12.4,12.6,12.04,12.4,17800.0],["2007-05-21",12.4,12.52,12.36,12.48,3475.0],["2007-05-22",12.48,12.64,12.48,12.6,4700.0],["2007-05-23",12.84,12.92,12.44,12.84,700.0],["2007-05-24",12.68,12.88,12.56,12.88,8075.0],["2007-05-25",12.8,12.88,12.6,12.8,8525.0],["2007-05-29",12.88,12.88,12.6,12.84,2850.0],["2007-05-30",12.84,13.16,12.6,13.16,50825.0],["2007-05-31",13.08,13.2,12.96,13.2,24650.0],["2007-06-01",13.2,13.28,13.0,13.12,3950.0],["2007-06-04",13.12,13.12,13.0,13.04,700.0],["2007-06-05",13.2,13.2,12.76,12.8,13175.0],["2007-06-06",12.8,12.8,12.6,12.68,25175.0],["2007-06-07",12.6,12.68,12.4,12.52,11925.0],["2007-06-08",12.4,12.64,12.2,12.32,9500.0],["2007-06-11",12.32,12.32,12.24,12.32,1700.0],["2007-06-12",12.32,12.4,12.32,12.36,4900.0],["2007-06-13",12.36,12.36,12.36,12.36,0.0],["2007-06-14",12.44,12.6,12.36,12.6,2125.0],["2007-06-15",12.52,12.64,12.48,12.6,625.0],["2007-06-18",12.56,12.72,11.72,12.36,14525.0],["2007-06-19",12.32,12.4,11.8,12.16,45625.0],["2007-06-20",12.32,12.32,11.48,12.04,29950.0],["2007-06-21",11.64,12.16,11.6,12.0,16975.0],["2007-06-22",11.92,12.04,11.92,11.96,8575.0],["2007-06-25",11.92,12.0,11.6,11.8,11200.0],["2007-06-26",12.08,12.2,11.6,11.6,4475.0],["2007-06-27",11.6,11.96,11.08,11.96,8450.0],["2007-06-28",12.0,12.2,11.72,11.88,3425.0],["2007-06-29",11.96,12.56,11.96,12.2,9725.0],["2007-07-02",12.2,12.2,11.56,11.88,6150.0],["2007-07-03",11.88,12.0,11.68,11.68,550.0],["2007-07-05",11.8,11.8,10.68,11.4,55225.0],["2007-07-06",11.48,12.2,11.12,11.8,86925.0],["2007-07-09",12.0,12.08,11.52,11.52,21550.0],["2007-07-10",11.52,11.8,11.28,11.8,9975.0],["2007-07-11",11.64,11.64,11.36,11.6,15450.0],["2007-07-12",11.8,12.12,11.8,12.08,4275.0],["2007-07-13",12.08,12.4,12.0,12.4,4175.0],["2007-07-16",12.4,12.44,12.36,12.36,9175.0],["2007-07-17",12.36,12.4,12.28,12.28,1650.0],["2007-07-18",12.28,12.28,12.0,12.0,9900.0],["2007-07-19",12.0,12.0,12.0,12.0,825.0],["2007-07-20",12.0,12.16,12.0,12.04,1225.0],["2007-07-23",12.12,12.4,12.12,12.24,4950.0],["2007-07-24",12.24,12.44,12.2,12.28,5225.0],["2007-07-25",12.4,12.48,12.0,12.0,6900.0],["2007-07-26",13.0,13.0,11.88,12.0,2700.0],["2007-07-27",12.2,12.48,12.0,12.0,7450.0],["2007-07-30",12.0,12.0,11.72,12.0,4400.0],["2007-07-31",12.0,12.0,11.6,12.0,2875.0],["2007-08-01",11.92,12.0,11.6,11.88,1600.0],["2007-08-02",11.64,12.0,11.6,11.88,1475.0],["2007-08-03",11.88,12.0,11.48,11.52,3525.0],["2007-08-06",11.52,11.8,11.08,11.48,5425.0],["2007-08-07",11.56,11.84,11.12,11.6,12475.0],["2007-08-08",11.72,12.0,11.32,11.92,5575.0],["2007-08-09",11.8,12.0,11.76,11.96,2275.0],["2007-08-10",11.8,12.0,11.6,11.8,650.0],["2007-08-13",11.6,11.6,11.08,11.6,16675.0],["2007-08-14",11.4,11.4,10.44,11.0,11550.0],["2007-08-15",11.2,11.2,10.6,10.6,2975.0],["2007-08-16",10.8,10.92,10.36,10.6,5600.0],["2007-08-17",10.92,10.96,10.28,10.64,4475.0],["2007-08-20",10.6,11.2,10.0,10.72,12475.0],["2007-08-21",10.56,10.72,10.52,10.72,184100.0],["2007-08-22",10.72,10.8,10.4,10.72,12150.0],["2007-08-23",10.72,10.72,10.2,10.4,104900.0],["2007-08-24",10.6,10.8,10.28,10.8,21125.0],["2007-08-27",10.64,10.92,10.44,10.92,7850.0],["2007-08-28",10.92,10.92,10.44,10.8,16250.0],["2007-08-29",11.2,11.64,10.76,11.48,18575.0],["2007-08-30",11.48,12.04,11.48,12.04,17150.0],["2007-08-31",12.36,12.36,12.0,12.2,27150.0],["2007-09-04",12.36,12.36,11.84,12.04,16875.0],["2007-09-05",12.0,12.0,11.76,12.0,2675.0],["2007-09-06",11.96,12.0,11.8,11.84,5475.0],["2007-09-07",12.08,12.08,11.8,11.8,350.0],["2007-09-10",11.72,12.0,11.6,12.0,2150.0],["2007-09-11",11.8,12.0,11.52,11.96,7625.0],["2007-09-12",11.92,12.0,11.44,12.0,6600.0],["2007-09-13",11.8,11.96,11.72,11.96,1325.0],["2007-09-14",11.88,12.16,11.76,12.0,6375.0],["2007-09-17",11.88,12.0,11.68,11.8,2650.0],["2007-09-18",11.8,12.0,11.52,11.96,11725.0],["2007-09-19",11.88,12.2,11.8,12.2,9550.0],["2007-09-20",12.2,12.2,12.04,12.2,3650.0],["2007-09-21",12.04,12.04,11.8,12.0,4575.0],["2007-09-24",12.0,12.08,11.92,12.08,3550.0],["2007-09-25",12.0,12.2,11.8,12.12,11150.0],["2007-09-26",12.4,12.4,10.8,11.6,46075.0],["2007-09-27",11.6,11.6,11.2,11.52,17275.0],["2007-09-28",11.4,11.52,10.52,11.4,18500.0],["2007-10-01",11.2,11.32,10.68,11.12,19300.0],["2007-10-02",10.92,11.12,10.72,11.0,16225.0],["2007-10-03",11.12,11.48,11.08,11.4,59275.0],["2007-10-04",11.2,11.6,11.2,11.4,14550.0],["2007-10-05",11.2,11.2,10.6,11.2,23350.0],["2007-10-08",11.0,11.2,10.68,11.0,10475.0],["2007-10-09",10.8,11.4,10.8,11.12,12825.0],["2007-10-10",11.0,11.4,10.84,11.36,27500.0],["2007-10-11",11.6,11.6,10.92,11.16,8250.0],["2007-10-12",10.96,11.8,10.96,11.8,3850.0],["2007-10-15",12.4,12.4,11.04,11.56,12700.0],["2007-10-16",11.2,11.44,11.2,11.44,3300.0],["2007-10-17",11.36,11.6,11.16,11.36,10050.0],["2007-10-18",11.4,11.4,10.6,11.4,19025.0],["2007-10-19",10.88,11.2,10.6,11.2,15375.0],["2007-10-22",10.96,11.2,10.96,11.16,1500.0],["2007-10-23",11.16,11.2,10.8,10.96,1500.0],["2007-10-24",11.0,11.16,10.2,10.76,14300.0],["2007-10-25",10.88,10.88,10.4,10.8,12450.0],["2007-10-26",10.44,11.0,10.0,10.92,7575.0],["2007-10-29",10.92,11.2,10.4,10.4,12300.0],["2007-10-30",10.72,11.4,10.48,11.2,11275.0],["2007-10-31",11.0,12.2,10.6,12.0,11425.0],["2007-11-01",11.8,11.8,10.48,11.0,17750.0],["2007-11-02",10.92,11.0,10.6,11.0,7050.0],["2007-11-05",10.76,10.88,10.4,10.76,11850.0],["2007-11-06",10.68,11.0,10.68,10.96,1650.0],["2007-11-07",10.96,10.96,10.4,10.72,3025.0],["2007-11-08",11.0,11.0,10.12,10.56,2075.0],["2007-11-09",11.04,11.64,10.6,10.92,11875.0],["2007-11-12",10.92,12.0,10.48,11.76,11475.0],["2007-11-13",11.84,11.84,11.48,11.6,4250.0],["2007-11-14",11.6,12.2,11.4,12.0,16175.0],["2007-11-15",12.08,12.08,11.56,11.56,2150.0],["2007-11-16",11.64,11.64,11.2,11.32,8700.0],["2007-11-19",11.48,12.0,11.48,11.64,1925.0],["2007-11-20",11.92,12.0,11.2,11.76,6075.0],["2007-11-21",11.6,11.96,11.2,11.72,2300.0],["2007-11-23",11.48,12.0,11.48,11.76,1075.0],["2007-11-26",11.76,11.76,11.24,11.4,2425.0],["2007-11-27",11.2,11.6,11.12,11.48,10400.0],["2007-11-28",11.6,11.72,11.28,11.4,1900.0],["2007-11-29",11.52,11.64,11.2,11.4,3100.0],["2007-11-30",11.0,11.4,10.84,11.2,8400.0],["2007-12-03",11.2,11.2,10.8,11.2,1525.0],["2007-12-04",11.0,11.2,10.8,11.2,2000.0],["2007-12-05",10.92,11.0,10.16,11.0,34100.0],["2007-12-06",10.88,11.4,10.68,11.0,2775.0],["2007-12-07",11.0,11.2,10.76,11.16,2300.0],["2007-12-10",10.8,11.12,10.12,11.0,5025.0],["2007-12-11",10.64,11.12,10.4,10.96,3675.0],["2007-12-12",10.6,11.08,10.6,10.8,26450.0],["2007-12-13",10.48,11.6,10.48,11.0,2100.0],["2007-12-14",10.64,11.2,10.56,11.2,3925.0],["2007-12-17",11.08,11.36,10.68,11.2,4675.0],["2007-12-18",11.0,11.68,10.52,11.36,23950.0],["2007-12-19",11.52,11.52,11.2,11.36,2750.0],["2007-12-20",11.0,12.2,11.0,11.6,104075.0],["2007-12-21",12.0,12.0,11.6,11.76,17150.0],["2007-12-24",12.0,12.08,11.6,11.96,22650.0],["2007-12-26",11.44,12.0,11.24,11.84,8100.0],["2007-12-27",11.84,12.0,11.36,11.88,5425.0],["2007-12-28",11.6,11.88,11.12,11.88,8950.0],["2007-12-31",12.0,12.0,11.32,12.0,5775.0],["2008-01-02",12.0,12.0,11.16,11.4,32025.0],["2008-01-03",11.2,11.32,10.04,10.24,29000.0],["2008-01-04",10.2,10.52,9.64,10.4,12650.0],["2008-01-07",10.2,10.2,9.6,10.12,5125.0],["2008-01-08",9.68,10.16,9.56,9.88,11075.0],["2008-01-09",9.8,9.8,9.4,9.48,8725.0],["2008-01-10",9.28,9.8,8.52,9.64,16900.0],["2008-01-11",9.76,10.36,9.76,10.2,6750.0],["2008-01-14",10.32,10.32,9.64,9.92,2600.0],["2008-01-15",9.76,9.92,8.92,9.64,3475.0],["2008-01-16",9.6,9.92,8.92,9.92,5600.0],["2008-01-17",9.84,10.28,9.4,10.0,7925.0],["2008-01-18",9.2,10.6,9.2,10.6,9800.0],["2008-01-22",9.76,10.28,9.0,10.0,10875.0],["2008-01-23",9.36,10.4,9.36,10.28,19775.0],["2008-01-24",10.4,10.4,9.8,10.2,63325.0],["2008-01-25",10.32,10.32,8.68,10.12,4075.0],["2008-01-28",9.48,10.2,9.48,10.08,10400.0],["2008-01-29",9.8,10.4,9.8,10.16,12675.0],["2008-01-30",10.32,10.32,9.92,10.2,2000.0],["2008-01-31",10.16,10.2,9.0,10.2,5100.0],["2008-02-01",10.2,10.2,9.8,9.8,12725.0],["2008-02-04",10.2,10.32,9.96,10.08,2800.0],["2008-02-05",10.96,10.96,9.8,10.0,12675.0],["2008-02-06",9.88,10.68,9.8,10.68,4775.0],["2008-02-07",10.4,10.56,10.2,10.4,3025.0],["2008-02-08",10.4,10.76,10.36,10.72,10675.0],["2008-02-11",10.64,10.8,10.4,10.56,2775.0],["2008-02-12",10.72,10.88,10.4,10.6,2300.0],["2008-02-13",10.6,10.6,9.96,10.24,6100.0],["2008-02-14",10.88,10.88,9.32,10.0,15450.0],["2008-02-15",9.96,11.0,9.96,11.0,11925.0],["2008-02-19",10.72,11.0,10.2,10.8,1925.0],["2008-02-20",10.48,10.88,10.0,10.88,5200.0],["2008-02-21",10.76,10.92,10.4,10.92,1675.0],["2008-02-22",10.6,11.0,10.6,11.0,1575.0],["2008-02-25",11.0,11.0,10.4,10.88,17700.0],["2008-02-26",10.68,11.2,10.6,11.0,1250.0],["2008-02-27",10.56,11.0,10.56,10.96,9875.0],["2008-02-28",10.96,10.96,10.6,10.8,6275.0],["2008-02-29",10.2,11.2,10.2,11.2,5250.0],["2008-03-03",11.12,11.2,10.2,11.0,2675.0],["2008-03-04",10.6,11.2,10.32,11.2,3500.0],["2008-03-05",10.72,11.0,10.4,11.0,8725.0],["2008-03-06",11.48,11.48,10.6,11.0,11175.0],["2008-03-07",10.8,11.2,10.4,11.2,1625.0],["2008-03-10",11.28,11.28,10.6,11.0,3850.0],["2008-03-11",10.72,11.2,10.4,10.88,12100.0],["2008-03-12",10.8,10.96,9.84,10.68,12900.0],["2008-03-13",10.6,11.16,10.6,10.92,4550.0],["2008-03-14",11.0,11.0,10.6,10.8,7875.0],["2008-03-17",10.44,10.92,10.2,10.92,4450.0],["2008-03-18",10.92,11.2,10.52,10.96,9700.0],["2008-03-19",10.56,10.96,10.32,10.88,1625.0],["2008-03-20",10.6,11.12,10.2,11.04,3025.0],["2008-03-24",11.16,11.16,10.84,11.16,675.0],["2008-03-25",10.8,11.0,10.6,11.0,2850.0],["2008-03-26",10.8,11.16,10.4,10.8,5725.0],["2008-03-27",10.68,11.0,10.4,11.0,3025.0],["2008-03-28",11.0,11.0,10.88,10.92,300.0],["2008-03-31",11.16,11.36,10.88,11.32,4500.0],["2008-04-01",10.92,11.16,10.8,11.16,13025.0],["2008-04-02",11.08,11.08,10.4,10.96,1350.0],["2008-04-03",10.68,11.92,10.68,11.84,12150.0],["2008-04-04",11.92,12.0,11.0,11.92,9200.0],["2008-04-07",11.92,11.92,11.2,11.88,5350.0],["2008-04-08",11.6,11.6,10.24,11.4,6600.0],["2008-04-09",11.0,11.4,10.4,11.16,2850.0],["2008-04-10",10.72,11.92,10.4,11.16,9975.0],["2008-04-11",10.64,11.2,10.6,11.2,900.0],["2008-04-14",10.64,11.2,10.6,11.0,2300.0],["2008-04-15",11.2,11.2,10.68,11.0,4400.0],["2008-04-16",10.88,11.2,10.88,11.2,9025.0],["2008-04-17",11.2,11.2,11.2,11.2,25.0],["2008-04-18",11.2,11.6,11.2,11.6,8525.0],["2008-04-21",11.4,11.56,11.4,11.56,6275.0],["2008-04-22",11.88,12.4,11.76,12.0,8100.0],["2008-04-23",12.32,12.32,11.8,11.92,3400.0],["2008-04-24",11.96,11.96,11.8,11.92,1775.0],["2008-04-25",11.84,11.96,11.8,11.88,3250.0],["2008-04-28",11.8,11.8,11.8,11.8,2500.0],["2008-04-29",11.8,11.8,11.8,11.8,5500.0],["2008-04-30",11.8,11.92,11.8,11.8,3250.0],["2008-05-01",11.8,12.8,11.76,11.8,22500.0],["2008-05-02",11.6,12.2,11.6,11.68,25725.0],["2008-05-05",11.8,11.8,11.6,11.8,1925.0],["2008-05-06",11.6,11.68,10.68,11.68,5450.0],["2008-05-07",11.4,11.8,11.2,11.72,2100.0],["2008-05-08",11.6,11.64,11.2,11.6,4475.0],["2008-05-09",11.2,11.52,10.8,11.2,7925.0],["2008-05-12",10.8,11.4,10.8,11.4,1125.0],["2008-05-13",11.4,11.4,10.8,11.4,1200.0],["2008-05-14",10.72,11.8,10.0,11.6,16725.0],["2008-05-15",11.6,11.6,10.0,10.76,12175.0],["2008-05-16",10.52,10.76,10.04,10.2,4100.0],["2008-05-19",10.04,10.2,9.8,10.04,7325.0],["2008-05-20",9.84,10.8,9.84,10.16,3625.0],["2008-05-21",10.28,10.48,10.04,10.48,1700.0],["2008-05-22",10.4,10.4,9.24,10.08,4200.0],["2008-05-23",9.92,10.4,8.8,10.28,7300.0],["2008-05-27",10.12,10.4,9.88,10.4,1225.0],["2008-05-28",10.04,10.4,9.88,10.36,3675.0],["2008-05-29",10.4,10.4,9.96,10.4,1300.0],["2008-05-30",10.08,11.6,9.8,11.6,5950.0],["2008-06-02",10.88,11.0,10.0,10.76,1350.0],["2008-06-03",10.8,11.4,10.68,11.12,1175.0],["2008-06-04",10.4,11.0,10.2,11.0,1250.0],["2008-06-05",10.4,11.0,10.4,11.0,1250.0],["2008-06-06",10.24,11.0,10.0,10.4,2325.0],["2008-06-09",10.0,10.8,9.6,10.32,3950.0],["2008-06-10",10.28,10.8,9.6,10.6,4625.0],["2008-06-11",10.2,10.44,9.8,10.44,2050.0],["2008-06-12",10.32,11.0,9.8,11.0,8225.0],["2008-06-13",10.6,11.0,10.2,10.96,1675.0],["2008-06-16",10.52,11.2,10.4,10.8,1125.0],["2008-06-17",10.8,11.16,10.28,11.0,1200.0],["2008-06-18",10.48,10.96,10.0,10.8,5025.0],["2008-06-19",10.36,10.8,10.16,10.76,2175.0],["2008-06-20",10.24,10.8,9.92,10.8,1400.0],["2008-06-23",10.68,10.8,10.0,10.56,3325.0],["2008-06-24",10.16,10.8,9.68,10.16,6125.0],["2008-06-25",10.04,10.12,9.72,10.12,14325.0],["2008-06-26",9.88,10.08,9.72,10.08,700.0],["2008-06-27",10.04,10.48,9.68,10.48,2175.0],["2008-06-30",10.32,10.8,10.08,10.36,3025.0],["2008-07-01",9.76,9.8,9.28,9.68,5750.0],["2008-07-02",9.6,9.68,9.2,9.52,1700.0],["2008-07-03",10.0,10.0,8.8,9.8,1825.0],["2008-07-07",9.6,9.6,9.12,9.6,2275.0],["2008-07-08",9.6,10.08,9.04,10.08,2050.0],["2008-07-09",9.6,9.6,9.2,9.56,1325.0],["2008-07-10",9.68,9.68,8.64,9.16,19350.0],["2008-07-11",9.08,9.2,8.52,9.0,2225.0],["2008-07-14",9.0,9.2,8.8,9.2,1250.0],["2008-07-15",9.48,10.0,8.72,9.4,2300.0],["2008-07-16",8.8,9.6,8.44,9.2,15800.0],["2008-07-17",9.24,9.24,8.0,8.8,11575.0],["2008-07-18",8.72,8.76,8.0,8.76,4125.0],["2008-07-21",8.44,8.8,8.4,8.76,1600.0],["2008-07-22",8.6,8.8,8.6,8.76,1350.0],["2008-07-23",8.16,9.2,8.16,9.2,1450.0],["2008-07-24",8.8,9.56,8.8,8.84,2475.0],["2008-07-25",9.2,9.8,8.8,9.4,725.0],["2008-07-28",9.0,9.32,8.84,9.32,2725.0],["2008-07-29",9.2,9.8,8.88,9.4,2200.0],["2008-07-30",9.6,9.6,8.68,9.4,2350.0],["2008-07-31",9.0,9.8,8.76,9.8,3325.0],["2008-08-01",9.6,9.6,8.68,9.12,1125.0],["2008-08-04",8.96,8.96,8.48,8.8,2250.0],["2008-08-05",8.96,8.96,8.48,8.96,175.0],["2008-08-06",9.08,9.2,8.8,9.0,4125.0],["2008-08-07",9.2,9.2,8.4,8.96,2500.0],["2008-08-08",8.48,8.76,8.36,8.6,650.0],["2008-08-11",8.6,8.6,8.4,8.6,3725.0],["2008-08-12",8.44,8.6,8.44,8.6,1275.0],["2008-08-13",8.76,9.6,8.4,9.2,7375.0],["2008-08-14",9.4,9.6,9.4,9.4,5450.0],["2008-08-15",9.72,9.76,8.68,9.72,4100.0],["2008-08-18",9.72,10.0,9.2,9.76,775.0],["2008-08-19",10.0,10.0,9.6,9.8,750.0],["2008-08-20",10.0,10.28,9.24,10.0,1050.0],["2008-08-21",10.0,10.2,9.8,10.0,9175.0],["2008-08-22",10.0,10.0,9.6,9.8,450.0],["2008-08-25",10.32,10.4,9.32,9.8,2500.0],["2008-08-26",9.6,10.2,9.6,10.12,1000.0],["2008-08-27",10.12,10.2,9.48,10.0,700.0],["2008-08-28",10.0,10.0,9.84,10.0,800.0],["2008-08-29",10.0,10.0,9.68,9.92,2100.0],["2008-09-02",10.0,10.0,9.6,10.0,225.0],["2008-09-03",9.4,10.0,8.88,9.96,3125.0],["2008-09-04",9.8,10.0,9.28,9.8,5900.0],["2008-09-05",9.4,10.0,9.4,9.92,6250.0],["2008-09-08",9.92,9.92,8.88,9.8,4525.0],["2008-09-09",9.24,9.76,9.2,9.72,1425.0],["2008-09-10",9.4,9.92,9.04,9.72,1100.0],["2008-09-11",9.92,9.92,9.0,9.6,6400.0],["2008-09-12",9.6,9.88,9.6,9.88,25750.0],["2008-09-15",9.08,9.88,9.08,9.8,9900.0],["2008-09-16",9.4,10.0,9.4,9.96,12075.0],["2008-09-17",9.52,9.96,9.4,9.8,15800.0],["2008-09-18",9.8,9.8,8.92,9.76,3200.0],["2008-09-19",9.6,10.0,9.08,10.0,6275.0],["2008-09-22",9.6,9.8,9.24,9.76,4050.0],["2008-09-23",9.6,9.76,9.4,9.6,5925.0],["2008-09-24",9.92,10.36,9.0,9.88,5750.0],["2008-09-25",9.24,10.2,9.24,9.6,4025.0],["2008-09-26",9.4,10.0,8.84,9.4,3875.0],["2008-09-29",9.0,9.4,8.4,9.36,1825.0],["2008-09-30",9.0,9.88,6.2,9.52,30200.0],["2008-10-01",9.0,9.4,8.92,9.4,3350.0],["2008-10-02",9.2,9.2,8.0,9.0,2100.0],["2008-10-03",9.24,9.4,8.88,9.4,925.0],["2008-10-06",10.0,10.0,7.2,8.96,10900.0],["2008-10-07",8.4,8.96,8.04,8.6,1300.0],["2008-10-08",7.4,8.96,7.4,8.8,5075.0],["2008-10-09",8.0,8.96,7.2,8.0,4575.0],["2008-10-10",7.24,8.0,6.4,8.0,11800.0],["2008-10-13",7.6,8.8,7.6,8.44,5500.0],["2008-10-14",8.76,8.8,7.6,8.0,2975.0],["2008-10-15",8.0,8.0,7.24,7.92,3725.0],["2008-10-16",7.12,8.0,7.12,8.0,1375.0],["2008-10-17",8.56,8.6,7.6,8.2,3300.0],["2008-10-20",8.2,8.6,7.64,8.52,2350.0],["2008-10-21",8.56,8.56,8.0,8.48,450.0],["2008-10-22",8.0,8.4,7.64,8.0,750.0],["2008-10-23",8.2,8.2,7.2,8.0,4350.0],["2008-10-24",7.0,7.8,7.0,7.8,2175.0],["2008-10-27",7.44,8.0,7.0,7.96,2325.0],["2008-10-28",7.2,7.88,6.88,7.6,3550.0],["2008-10-29",7.6,8.4,7.4,7.8,900.0],["2008-10-30",7.48,7.8,7.48,7.8,125.0],["2008-10-31",7.8,8.0,7.68,7.8,2675.0],["2008-11-03",7.8,7.92,7.08,7.6,6675.0],["2008-11-04",7.76,7.76,7.12,7.56,1225.0],["2008-11-05",7.52,7.56,7.52,7.56,50.0],["2008-11-06",6.76,7.76,6.76,7.08,3400.0],["2008-11-07",7.2,7.4,6.8,7.4,2150.0],["2008-11-10",7.2,7.6,6.44,7.2,5250.0],["2008-11-11",6.8,7.2,5.04,7.0,10775.0],["2008-11-12",7.0,7.0,5.6,5.8,4650.0],["2008-11-13",6.2,6.2,5.0,5.4,15925.0],["2008-11-14",5.0,5.6,4.6,5.0,14275.0],["2008-11-17",5.12,5.16,4.08,4.2,9600.0],["2008-11-18",4.32,4.56,4.0,4.4,2625.0],["2008-11-19",4.32,4.8,4.0,4.56,1050.0],["2008-11-20",4.6,4.8,4.0,4.0,5100.0],["2008-11-21",4.48,4.48,3.6,4.0,5200.0],["2008-11-24",3.52,4.0,2.6,4.0,10975.0],["2008-11-25",3.88,4.4,3.8,4.4,800.0],["2008-11-26",4.4,4.8,3.8,4.8,3325.0],["2008-11-28",4.96,5.0,4.96,5.0,575.0],["2008-12-01",4.52,5.0,4.52,5.0,75.0],["2008-12-02",4.6,4.8,4.2,4.4,34650.0],["2008-12-03",4.6,4.8,4.36,4.6,6200.0],["2008-12-04",4.48,4.72,4.48,4.68,1100.0],["2008-12-05",4.76,5.0,4.48,5.0,3900.0],["2008-12-08",5.2,5.2,4.44,4.8,4350.0],["2008-12-09",4.6,4.8,4.6,4.8,1375.0],["2008-12-10",4.96,5.0,4.8,4.8,975.0],["2008-12-11",5.0,7.76,4.76,4.76,4250.0],["2008-12-12",4.6,5.84,4.6,4.8,900.0],["2008-12-15",5.32,5.4,5.0,5.32,1025.0],["2008-12-16",5.64,6.08,5.2,5.64,3550.0],["2008-12-17",5.52,5.52,4.6,5.16,13825.0],["2008-12-18",5.36,6.0,5.04,6.0,3225.0],["2008-12-19",6.24,6.4,5.68,5.8,2150.0],["2008-12-22",5.96,5.96,5.6,5.8,450.0],["2008-12-23",5.6,5.92,5.24,5.88,1800.0],["2008-12-24",6.0,6.2,5.92,5.92,525.0],["2008-12-26",6.16,6.44,4.8,5.8,2275.0],["2008-12-29",5.8,6.16,5.16,5.84,5750.0],["2008-12-30",5.6,6.28,4.6,5.28,11625.0],["2008-12-31",5.56,5.8,5.0,5.4,14900.0],["2009-01-02",5.04,5.16,4.68,4.68,9650.0],["2009-01-05",4.68,5.0,4.6,4.6,8050.0],["2009-01-06",4.6,4.8,4.6,4.76,2950.0],["2009-01-07",4.6,4.76,4.2,4.44,8825.0],["2009-01-08",4.48,4.48,4.0,4.4,17300.0],["2009-01-09",4.04,4.6,4.04,4.2,5100.0],["2009-01-12",4.28,4.4,4.2,4.2,3675.0],["2009-01-13",4.36,4.36,4.0,4.24,1975.0],["2009-01-14",4.04,4.24,4.04,4.2,1050.0],["2009-01-15",4.04,4.32,4.04,4.28,4675.0],["2009-01-16",4.28,4.28,4.04,4.2,525.0],["2009-01-20",4.52,5.16,4.16,4.4,1950.0],["2009-01-21",4.4,4.6,3.8,4.6,10675.0],["2009-01-22",4.44,4.48,4.44,4.48,50.0],["2009-01-23",4.48,4.48,4.48,4.48,0.0],["2009-01-26",4.32,4.36,4.0,4.04,2900.0],["2009-01-27",4.2,4.4,4.2,4.4,325.0],["2009-01-28",4.28,4.4,4.12,4.4,1950.0],["2009-01-29",4.2,4.2,4.2,4.2,100.0],["2009-01-30",4.4,5.16,4.2,4.76,1850.0],["2009-02-02",4.64,4.64,4.0,4.4,1775.0],["2009-02-03",4.56,4.56,4.12,4.4,1125.0],["2009-02-04",4.16,4.36,4.0,4.0,875.0],["2009-02-05",4.16,4.6,3.68,4.4,1925.0],["2009-02-06",4.2,5.24,4.12,4.16,5900.0],["2009-02-09",4.16,4.4,4.16,4.2,575.0],["2009-02-10",4.08,4.2,4.0,4.0,4175.0],["2009-02-11",3.8,4.16,3.68,4.12,2125.0],["2009-02-12",4.0,4.12,3.4,4.12,3825.0],["2009-02-13",4.0,4.0,3.6,3.8,7400.0],["2009-02-17",3.96,3.96,3.96,3.96,150.0],["2009-02-18",3.96,4.0,3.28,3.6,6775.0],["2009-02-19",3.68,3.8,3.08,3.4,7775.0],["2009-02-20",3.6,3.8,3.6,3.64,5950.0],["2009-02-23",3.48,3.56,3.12,3.4,18750.0],["2009-02-24",3.6,3.6,2.96,3.2,15425.0],["2009-02-25",3.2,3.4,3.04,3.04,7100.0],["2009-02-26",3.2,3.4,3.08,3.2,4300.0],["2009-02-27",3.2,3.2,3.2,3.2,1250.0],["2009-03-02",3.0,3.0,2.6,2.8,3650.0],["2009-03-03",2.96,3.16,2.04,2.36,17925.0],["2009-03-04",2.36,5.08,2.36,2.36,5975.0],["2009-03-05",2.36,2.76,2.36,2.36,8100.0],["2009-03-06",2.6,2.72,2.04,2.04,23825.0],["2009-03-09",2.2,2.2,2.04,2.04,15100.0],["2009-03-10",2.12,2.12,1.96,2.0,9275.0],["2009-03-11",2.08,2.52,1.68,2.32,26600.0],["2009-03-12",2.52,2.88,2.52,2.8,20850.0],["2009-03-13",2.84,2.92,2.8,2.8,3550.0],["2009-03-16",2.8,2.8,2.28,2.32,5250.0],["2009-03-17",2.4,2.68,2.4,2.6,12900.0],["2009-03-18",2.72,2.8,2.6,2.64,6050.0],["2009-03-19",2.64,2.64,2.64,2.64,2775.0],["2009-03-20",2.72,2.72,2.72,2.72,700.0],["2009-03-23",2.84,2.88,2.84,2.84,3725.0],["2009-03-24",3.0,3.0,2.96,2.96,400.0],["2009-03-25",3.12,3.2,3.0,3.04,5550.0],["2009-03-26",3.04,3.04,2.68,3.04,1125.0],["2009-03-27",2.92,3.0,2.92,3.0,425.0],["2009-03-30",3.0,3.4,2.8,2.96,2450.0],["2009-03-31",2.96,3.0,2.96,3.0,5525.0],["2009-04-01",3.04,3.08,3.0,3.0,5125.0],["2009-04-02",3.08,3.08,2.92,3.0,1150.0],["2009-04-03",3.0,3.0,3.0,3.0,0.0],["2009-04-06",3.0,3.0,2.84,2.84,275.0],["2009-04-07",3.0,3.04,2.92,2.92,525.0],["2009-04-08",2.92,3.08,2.92,2.92,1050.0],["2009-04-09",2.8,3.0,2.8,2.84,1850.0],["2009-04-13",3.0,3.08,3.0,3.08,525.0],["2009-04-14",3.0,3.16,3.0,3.16,3000.0],["2009-04-15",3.12,3.12,3.12,3.12,1175.0],["2009-04-16",3.0,3.12,2.96,3.12,9575.0],["2009-04-17",3.08,3.12,3.08,3.12,1150.0],["2009-04-20",3.08,3.08,3.04,3.04,1125.0],["2009-04-21",3.04,4.0,3.04,3.6,15350.0],["2009-04-22",3.76,3.88,3.6,3.6,1900.0],["2009-04-23",3.6,3.84,3.48,3.64,2525.0],["2009-04-24",3.68,3.68,3.68,3.68,1050.0],["2009-04-27",3.28,3.68,3.28,3.52,3075.0],["2009-04-28",3.52,3.56,3.48,3.56,450.0],["2009-04-29",3.52,3.64,3.4,3.4,3325.0],["2009-04-30",3.56,3.8,3.36,3.6,3875.0],["2009-05-01",3.36,3.6,3.36,3.6,200.0],["2009-05-04",3.6,3.64,3.48,3.64,3525.0],["2009-05-05",3.6,3.76,3.48,3.6,2450.0],["2009-05-06",3.6,3.6,3.52,3.6,2675.0],["2009-05-07",3.6,3.6,3.6,3.6,425.0],["2009-05-08",3.48,9.88,3.48,4.8,29525.0],["2009-05-11",5.28,5.28,4.2,4.32,13125.0],["2009-05-12",4.8,5.2,4.44,4.8,6850.0],["2009-05-13",5.68,5.68,4.0,5.0,16700.0],["2009-05-14",4.8,5.32,4.64,5.0,20075.0],["2009-05-15",5.12,5.2,4.8,4.8,14675.0],["2009-05-18",4.96,5.8,4.8,5.0,4400.0],["2009-05-19",5.52,5.52,4.92,5.2,2050.0],["2009-05-20",5.52,5.52,5.2,5.4,1125.0],["2009-05-21",5.2,5.2,4.8,5.0,3925.0],["2009-05-22",5.2,5.2,4.92,4.92,1150.0],["2009-05-26",5.12,5.12,4.84,4.84,1150.0],["2009-05-27",4.72,4.88,4.24,4.4,7800.0],["2009-05-28",4.52,4.72,4.32,4.6,22425.0],["2009-05-29",4.8,4.8,4.4,4.6,1825.0],["2009-06-01",4.8,4.8,4.52,4.8,1175.0],["2009-06-02",4.64,4.8,4.6,4.64,1575.0],["2009-06-03",4.68,4.8,4.6,4.8,1875.0],["2009-06-04",4.8,4.8,4.6,4.8,1150.0],["2009-06-05",4.8,4.8,4.24,4.8,2325.0],["2009-06-08",4.68,4.8,4.32,4.76,750.0],["2009-06-09",4.24,4.76,4.24,4.76,700.0],["2009-06-10",4.04,4.76,4.0,4.4,5075.0],["2009-06-11",4.56,4.8,4.56,4.8,4600.0],["2009-06-12",4.36,5.0,4.28,5.0,51575.0],["2009-06-15",5.0,5.0,4.4,4.8,5025.0],["2009-06-16",5.0,5.0,4.6,4.8,1325.0],["2009-06-17",4.92,5.0,4.92,4.96,975.0],["2009-06-18",5.0,5.0,4.8,4.8,275.0],["2009-06-19",4.92,4.92,4.92,4.92,125.0],["2009-06-22",4.8,4.88,4.2,4.6,1825.0],["2009-06-23",4.8,5.0,4.6,5.0,3375.0],["2009-06-24",4.76,5.6,4.76,5.28,11275.0],["2009-06-25",5.0,5.52,5.0,5.24,14875.0],["2009-06-26",5.24,5.76,4.8,5.2,35750.0],["2009-06-29",5.56,5.96,5.2,5.4,7325.0],["2009-06-30",5.6,6.16,5.6,5.6,23650.0],["2009-07-01",6.0,6.0,5.24,5.4,3400.0],["2009-07-02",6.6,6.6,5.4,5.6,5075.0],["2009-07-06",5.48,5.96,5.04,5.48,3150.0],["2009-07-07",5.4,5.4,5.0,5.2,19050.0],["2009-07-08",5.4,5.52,5.12,5.12,575.0],["2009-07-09",5.2,5.2,5.04,5.16,6400.0],["2009-07-10",5.28,5.76,5.0,5.76,4775.0],["2009-07-13",5.32,5.52,5.24,5.48,4450.0],["2009-07-14",5.6,5.68,5.32,5.56,6300.0],["2009-07-15",5.44,5.92,5.44,5.8,13275.0],["2009-07-16",6.92,6.92,6.0,6.6,9750.0],["2009-07-17",6.96,6.96,6.4,6.6,2850.0],["2009-07-20",6.8,6.8,6.4,6.68,2625.0],["2009-07-21",6.8,6.96,5.76,6.6,9275.0],["2009-07-22",6.48,6.8,5.8,6.76,7950.0],["2009-07-23",6.92,7.24,6.2,6.52,4150.0],["2009-07-24",6.0,6.72,6.0,6.2,4850.0],["2009-07-27",6.32,6.8,6.32,6.6,975.0],["2009-07-28",6.6,6.6,5.92,6.36,1600.0],["2009-07-29",6.28,6.6,6.16,6.6,1850.0],["2009-07-30",6.44,6.6,6.04,6.16,2675.0],["2009-07-31",6.36,6.6,6.36,6.56,1650.0],["2009-08-03",6.6,6.6,6.4,6.6,400.0],["2009-08-04",6.44,6.6,6.16,6.2,575.0],["2009-08-05",6.4,6.6,6.2,6.6,1300.0],["2009-08-06",6.4,6.6,6.08,6.6,2925.0],["2009-08-07",6.6,6.8,6.12,6.8,2275.0],["2009-08-10",6.0,6.8,6.0,6.2,9025.0],["2009-08-11",6.4,6.8,5.6,6.72,4825.0],["2009-08-12",6.8,6.8,6.6,6.6,550.0],["2009-08-13",6.4,6.8,5.8,6.56,3550.0],["2009-08-14",6.56,6.56,5.8,6.56,5525.0],["2009-08-17",6.52,6.6,6.0,6.0,38000.0],["2009-08-18",6.2,6.6,6.12,6.2,1050.0],["2009-08-19",6.4,6.4,6.0,6.2,1100.0],["2009-08-20",6.08,6.6,5.56,5.64,9275.0],["2009-08-21",5.8,6.0,5.64,5.68,1650.0],["2009-08-24",5.88,6.68,5.4,6.0,14875.0],["2009-08-25",6.12,6.36,5.32,6.0,3950.0],["2009-08-26",5.84,6.0,5.8,5.8,1775.0],["2009-08-27",5.64,6.32,5.4,6.32,6300.0],["2009-08-28",6.56,6.6,5.92,5.92,2100.0],["2009-08-31",6.24,6.6,5.32,5.76,19075.0],["2009-09-01",5.56,6.4,5.44,6.4,2050.0],["2009-09-02",6.0,6.6,5.84,6.4,3950.0],["2009-09-03",6.2,6.2,5.88,6.2,1325.0],["2009-09-04",6.0,6.4,5.84,6.2,975.0],["2009-09-08",6.16,6.4,6.0,6.16,6000.0],["2009-09-09",6.16,6.32,6.16,6.2,1925.0],["2009-09-10",6.0,6.76,6.0,6.36,2025.0],["2009-09-11",6.16,6.32,5.96,5.96,3425.0],["2009-09-14",6.04,6.36,5.88,5.88,1975.0],["2009-09-15",5.96,6.08,5.4,5.44,12850.0],["2009-09-16",5.48,6.2,5.48,6.0,15125.0],["2009-09-17",6.56,6.56,5.6,5.8,11650.0],["2009-09-18",5.68,6.32,5.6,6.12,6650.0],["2009-09-21",5.92,6.12,5.6,5.92,4950.0],["2009-09-22",5.92,5.92,5.92,5.92,0.0],["2009-09-23",5.76,5.88,5.52,5.88,6775.0],["2009-09-24",5.88,5.88,5.88,5.88,0.0],["2009-09-25",5.64,5.64,5.44,5.6,2475.0],["2009-09-28",5.76,5.88,5.36,5.36,1600.0],["2009-09-29",5.2,5.52,4.6,5.0,26775.0],["2009-09-30",4.6,5.08,4.6,4.88,12350.0],["2009-10-01",4.8,4.8,4.24,4.8,25025.0],["2009-10-02",4.84,5.36,4.84,5.36,700.0],["2009-10-05",5.32,5.32,4.44,5.12,6425.0],["2009-10-06",5.0,5.0,4.68,4.76,6875.0],["2009-10-07",4.4,4.8,4.4,4.64,1050.0],["2009-10-08",4.4,4.6,4.2,4.32,11575.0],["2009-10-09",4.48,4.52,4.48,4.52,825.0],["2009-10-12",4.4,5.0,4.28,4.76,241400.0],["2009-10-13",4.8,5.2,4.76,4.96,2850.0],["2009-10-14",4.76,5.2,4.64,5.2,7425.0],["2009-10-15",5.2,5.2,4.8,5.16,1550.0],["2009-10-16",4.96,4.96,4.68,4.8,9275.0],["2009-10-19",4.64,4.88,4.64,4.88,475.0],["2009-10-20",5.12,5.12,4.8,4.96,1525.0],["2009-10-21",4.76,4.76,4.76,4.76,25.0],["2009-10-22",5.12,5.12,4.8,4.92,4500.0],["2009-10-23",4.72,5.0,4.6,5.0,1225.0],["2009-10-26",4.8,4.8,4.28,4.6,4075.0],["2009-10-27",4.64,4.92,4.36,4.6,7750.0],["2009-10-28",4.6,4.6,4.2,4.2,6150.0],["2009-10-29",4.6,4.8,4.12,4.12,21075.0],["2009-10-30",4.12,4.32,4.04,4.08,4800.0],["2009-11-02",4.04,4.8,4.0,4.2,6500.0],["2009-11-03",4.4,4.8,4.4,4.6,625.0],["2009-11-04",4.72,4.76,4.16,4.72,1100.0],["2009-11-05",4.68,4.8,4.32,4.8,2100.0],["2009-11-06",4.96,4.96,4.6,4.72,3225.0],["2009-11-09",4.52,4.8,4.12,4.4,11875.0],["2009-11-10",4.4,4.96,4.16,4.2,4300.0],["2009-11-11",4.48,4.96,4.0,4.36,32800.0],["2009-11-12",4.4,4.6,3.68,4.4,1975.0],["2009-11-13",4.4,4.4,3.88,4.4,8200.0],["2009-11-16",4.04,4.4,4.04,4.28,2625.0],["2009-11-17",4.36,4.4,4.2,4.4,1825.0],["2009-11-18",4.2,4.4,4.12,4.4,1475.0],["2009-11-19",4.24,4.4,4.24,4.4,450.0],["2009-11-20",4.8,4.8,4.36,4.64,2075.0],["2009-11-23",4.76,4.76,4.16,4.44,1600.0],["2009-11-24",4.56,4.6,4.04,4.48,9925.0],["2009-11-25",4.28,4.52,4.0,4.04,10275.0],["2009-11-27",4.4,4.4,4.0,4.0,4925.0],["2009-11-30",4.24,4.44,3.8,4.44,56500.0],["2009-12-01",4.48,4.8,4.4,4.56,2925.0],["2009-12-02",4.6,4.8,4.32,4.4,43325.0],["2009-12-03",4.4,4.76,4.28,4.6,11150.0],["2009-12-04",4.6,4.6,3.96,4.32,24025.0],["2009-12-07",4.2,4.4,4.08,4.36,875.0],["2009-12-08",4.2,4.32,3.64,4.2,7450.0],["2009-12-09",4.08,4.16,4.08,4.16,150.0],["2009-12-10",4.08,4.24,3.84,3.96,357750.0],["2009-12-11",4.12,4.56,4.0,4.2,55275.0],["2009-12-14",4.28,4.56,4.28,4.32,8850.0],["2009-12-15",4.4,4.52,4.32,4.32,7650.0],["2009-12-16",4.36,4.6,4.36,4.52,11400.0],["2009-12-17",4.56,4.56,4.32,4.32,4150.0],["2009-12-18",4.4,4.6,4.32,4.32,825.0],["2009-12-21",4.28,4.28,4.0,4.2,8325.0],["2009-12-22",4.08,4.32,4.08,4.2,21525.0],["2009-12-23",4.04,4.36,4.04,4.36,3500.0],["2009-12-24",4.2,4.48,4.08,4.4,7150.0],["2009-12-28",4.52,4.52,4.08,4.32,7600.0],["2009-12-29",4.28,4.32,4.16,4.16,8150.0],["2009-12-30",4.4,4.4,4.16,4.16,1975.0],["2009-12-31",4.2,4.52,4.16,4.52,25150.0],["2010-01-04",4.48,4.6,4.36,4.6,950.0],["2010-01-05",4.52,4.6,4.4,4.6,350.0],["2010-01-06",4.44,4.52,4.24,4.24,2375.0],["2010-01-07",4.4,4.52,4.4,4.48,1075.0],["2010-01-08",4.4,4.56,4.32,4.56,6550.0],["2010-01-11",4.48,4.56,4.4,4.48,3550.0],["2010-01-12",4.56,4.6,4.4,4.52,7075.0],["2010-01-13",4.44,5.2,4.4,4.6,22325.0],["2010-01-14",4.64,4.84,4.52,4.72,8250.0],["2010-01-15",4.72,4.96,4.56,4.68,2525.0],["2010-01-19",4.6,4.8,4.52,4.6,7400.0],["2010-01-20",4.6,4.88,4.52,4.76,3175.0],["2010-01-21",4.76,4.76,4.64,4.68,475.0],["2010-01-22",4.8,4.8,4.56,4.8,7200.0],["2010-01-25",4.8,5.0,4.68,4.96,4475.0],["2010-01-26",4.8,4.96,4.6,4.96,31425.0],["2010-01-27",4.8,4.88,4.76,4.88,2050.0],["2010-01-28",4.84,4.96,4.8,4.88,625.0],["2010-01-29",4.72,4.88,4.72,4.88,2550.0],["2010-02-01",5.0,5.8,4.96,5.2,10175.0],["2010-02-02",5.32,5.36,4.72,5.28,1275.0],["2010-02-03",5.4,5.4,5.28,5.32,1500.0],["2010-02-04",5.08,5.24,4.88,5.12,1575.0],["2010-02-05",4.96,5.2,4.8,4.92,2325.0],["2010-02-08",4.92,4.92,4.84,4.84,1250.0],["2010-02-09",5.0,5.16,5.0,5.16,675.0],["2010-02-10",4.88,5.12,4.84,5.12,975.0],["2010-02-11",5.12,5.36,4.84,5.36,10650.0],["2010-02-12",5.4,5.56,5.0,5.44,26750.0],["2010-02-16",5.44,5.44,5.2,5.24,7025.0],["2010-02-17",5.52,5.52,5.0,5.28,5925.0],["2010-02-18",5.36,5.36,4.88,5.12,11700.0],["2010-02-19",4.96,5.36,4.84,5.2,3450.0],["2010-02-22",5.2,5.2,4.68,5.08,10275.0],["2010-02-23",5.04,5.08,4.8,4.88,33700.0],["2010-02-24",4.92,5.16,4.72,5.12,6625.0],["2010-02-25",5.08,5.2,4.8,5.04,4425.0],["2010-02-26",4.88,5.12,4.8,4.96,4875.0],["2010-03-01",5.0,5.12,5.0,5.04,5125.0],["2010-03-02",4.96,5.12,4.92,5.12,600.0],["2010-03-03",5.08,5.6,5.04,5.56,11075.0],["2010-03-04",5.48,5.6,5.4,5.48,2250.0],["2010-03-05",5.36,5.52,5.08,5.52,975.0],["2010-03-08",5.28,5.6,5.28,5.6,2425.0],["2010-03-09",5.6,5.6,5.28,5.4,2975.0],["2010-03-10",5.28,5.6,5.24,5.56,8425.0],["2010-03-11",5.56,6.56,5.4,5.96,109900.0],["2010-03-12",5.68,6.16,5.6,5.8,25100.0],["2010-03-15",5.8,6.32,5.8,6.2,14400.0],["2010-03-16",6.08,6.2,5.72,6.08,16375.0],["2010-03-17",6.08,6.12,5.8,6.08,5525.0],["2010-03-18",6.0,6.0,5.48,5.72,11425.0],["2010-03-19",5.16,5.68,5.16,5.16,3200.0],["2010-03-22",5.16,5.4,4.84,5.24,8925.0],["2010-03-23",5.16,5.36,5.16,5.16,6500.0],["2010-03-24",5.2,5.2,5.12,5.16,3475.0],["2010-03-25",5.08,5.52,5.08,5.48,9550.0],["2010-03-26",5.44,5.44,5.24,5.32,2350.0],["2010-03-29",5.2,5.4,5.16,5.36,3550.0],["2010-03-30",5.28,5.28,5.12,5.12,950.0],["2010-03-31",5.08,5.2,5.08,5.12,2700.0],["2010-04-01",5.08,5.12,5.0,5.0,3750.0],["2010-04-05",4.92,5.2,4.88,4.88,5625.0],["2010-04-06",4.88,5.2,4.8,5.12,3275.0],["2010-04-07",5.0,5.32,5.0,5.28,6925.0],["2010-04-08",5.16,5.16,5.04,5.16,3750.0],["2010-04-09",5.12,5.16,5.08,5.08,6850.0],["2010-04-12",5.12,5.12,5.08,5.12,6000.0],["2010-04-13",5.16,5.28,4.96,5.16,2400.0],["2010-04-14",5.16,5.16,4.88,5.0,7425.0],["2010-04-15",5.0,5.0,4.84,4.88,1375.0],["2010-04-16",5.0,5.0,4.72,5.0,5375.0],["2010-04-19",4.96,5.08,4.8,5.08,1750.0],["2010-04-20",5.12,5.12,5.12,5.12,1500.0],["2010-04-21",5.12,5.12,5.12,5.12,0.0],["2010-04-22",5.0,5.12,4.76,4.96,5900.0],["2010-04-23",4.96,5.0,4.76,4.76,4325.0],["2010-04-26",4.84,4.84,4.44,4.8,11375.0],["2010-04-27",4.8,5.0,4.76,4.8,6150.0],["2010-04-28",4.88,5.12,4.8,4.88,3125.0],["2010-04-29",5.0,5.12,5.0,5.0,4375.0],["2010-04-30",5.0,5.16,5.0,5.08,4450.0],["2010-05-03",5.0,5.0,4.76,4.96,7125.0],["2010-05-04",4.88,5.16,4.88,5.0,3100.0],["2010-05-05",5.0,5.04,4.96,5.0,2025.0],["2010-05-06",5.0,5.08,4.84,5.08,775.0],["2010-05-07",5.08,5.08,5.08,5.08,0.0],["2010-05-10",5.08,5.16,4.8,5.16,3700.0],["2010-05-11",5.0,5.08,4.88,5.08,1900.0],["2010-05-12",5.24,5.6,5.16,5.4,9350.0],["2010-05-13",5.56,5.56,4.96,4.96,11575.0],["2010-05-14",4.84,5.12,4.8,4.84,7150.0],["2010-05-17",4.84,5.0,4.8,5.0,2725.0],["2010-05-18",5.24,5.36,5.0,5.36,16450.0],["2010-05-19",5.2,5.2,4.92,5.0,5625.0],["2010-05-20",5.04,5.12,5.0,5.08,1675.0],["2010-05-21",5.0,5.04,5.0,5.04,2550.0],["2010-05-24",5.0,5.04,5.0,5.0,5550.0],["2010-05-25",4.92,5.0,4.92,4.96,1750.0],["2010-05-26",5.24,5.24,5.0,5.0,2325.0],["2010-05-27",5.08,5.08,4.88,4.96,3550.0],["2010-05-28",5.0,5.0,4.64,4.68,9350.0],["2010-06-01",4.68,4.76,4.68,4.72,1350.0],["2010-06-02",4.84,4.84,4.72,4.72,975.0],["2010-06-03",4.72,4.8,4.72,4.8,3100.0],["2010-06-04",4.76,4.84,4.76,4.76,4025.0],["2010-06-07",4.68,4.68,4.6,4.6,2800.0],["2010-06-08",4.6,4.6,4.16,4.2,15600.0],["2010-06-09",4.28,4.28,3.96,4.16,94825.0],["2010-06-10",4.12,4.36,4.12,4.24,2175.0],["2010-06-11",4.12,4.28,3.92,3.92,7250.0],["2010-06-14",4.56,4.84,4.12,4.6,4700.0],["2010-06-15",4.72,4.8,4.64,4.72,3300.0],["2010-06-16",4.76,4.76,4.52,4.52,325.0],["2010-06-17",4.52,4.52,4.2,4.2,1350.0],["2010-06-18",4.04,4.4,4.0,4.4,5225.0],["2010-06-21",4.36,4.4,4.24,4.4,250.0],["2010-06-22",4.48,4.48,4.2,4.32,1375.0],["2010-06-23",4.4,4.52,4.32,4.52,16025.0],["2010-06-24",4.52,4.52,4.52,4.52,3225.0],["2010-06-25",4.48,4.6,4.4,4.48,11450.0],["2010-06-28",4.76,4.76,4.76,4.76,400.0],["2010-06-29",4.84,4.84,4.56,4.56,1100.0],["2010-06-30",4.48,4.6,4.48,4.6,2375.0],["2010-07-01",4.48,4.48,4.4,4.44,5175.0],["2010-07-02",4.4,4.72,4.4,4.68,3300.0],["2010-07-06",4.76,4.76,4.28,4.36,7575.0],["2010-07-07",4.28,4.32,4.0,4.2,3975.0],["2010-07-08",4.2,4.2,4.04,4.16,5700.0],["2010-07-09",4.24,4.24,4.2,4.2,1275.0],["2010-07-12",4.2,4.6,4.2,4.28,2150.0],["2010-07-13",4.28,4.4,4.28,4.28,4175.0],["2010-07-14",4.32,4.32,4.28,4.28,200.0],["2010-07-15",4.28,4.28,4.28,4.28,1325.0],["2010-07-16",4.28,4.28,4.28,4.28,0.0],["2010-07-19",4.2,4.28,4.2,4.28,4375.0],["2010-07-20",4.28,4.32,4.28,4.28,475.0],["2010-07-21",4.28,4.32,4.28,4.28,3750.0],["2010-07-22",4.36,4.48,4.32,4.32,2375.0],["2010-07-23",4.32,4.32,4.32,4.32,0.0],["2010-07-26",4.32,4.32,4.32,4.32,0.0],["2010-07-27",4.2,4.36,4.2,4.36,1300.0],["2010-07-28",4.24,4.52,4.2,4.52,1275.0],["2010-07-29",4.52,4.52,4.52,4.52,0.0],["2010-07-30",4.52,4.6,4.52,4.56,325.0],["2010-08-02",4.6,4.6,4.32,4.52,1425.0],["2010-08-03",4.24,4.52,4.2,4.36,5950.0],["2010-08-04",4.44,4.48,4.4,4.4,1425.0],["2010-08-05",4.48,5.16,4.48,4.96,9125.0],["2010-08-06",4.68,4.84,4.68,4.76,1125.0],["2010-08-09",4.76,4.8,4.52,4.64,2625.0],["2010-08-10",4.68,4.92,4.68,4.88,1700.0],["2010-08-11",4.88,5.2,4.8,5.12,6150.0],["2010-08-12",5.16,5.16,4.88,4.96,3400.0],["2010-08-13",4.96,5.24,4.96,5.2,22200.0],["2010-08-16",5.2,5.36,5.2,5.28,19650.0],["2010-08-17",5.2,5.24,5.0,5.2,14100.0],["2010-08-18",5.28,5.36,5.28,5.36,950.0],["2010-08-19",5.32,5.32,5.32,5.32,175.0],["2010-08-20",5.28,5.28,5.2,5.24,3575.0],["2010-08-23",5.2,5.2,4.88,5.2,8425.0],["2010-08-24",5.24,5.24,4.96,5.04,2425.0],["2010-08-25",5.16,5.2,5.04,5.04,3375.0],["2010-08-26",5.0,5.0,5.0,5.0,50.0],["2010-08-27",4.96,5.16,4.52,4.72,2050.0],["2010-08-30",4.76,5.16,4.76,4.92,7150.0],["2010-08-31",5.0,5.04,5.0,5.04,1675.0],["2010-09-01",5.0,5.04,4.8,5.0,5425.0],["2010-09-02",5.08,5.08,4.72,5.0,3800.0],["2010-09-03",5.12,5.16,5.0,5.08,1250.0],["2010-09-07",5.0,5.08,5.0,5.0,4300.0],["2010-09-08",5.08,5.16,5.0,5.16,8375.0],["2010-09-09",5.16,5.2,5.16,5.2,2750.0],["2010-09-10",5.12,5.2,5.12,5.2,1775.0],["2010-09-13",5.0,5.2,5.0,5.08,2300.0],["2010-09-14",5.08,5.08,5.08,5.08,0.0],["2010-09-15",5.16,5.16,5.08,5.08,525.0],["2010-09-16",5.12,5.2,5.12,5.2,2925.0],["2010-09-17",5.12,5.12,5.12,5.12,400.0],["2010-09-20",5.04,5.12,5.0,5.0,2375.0],["2010-09-21",5.0,5.04,4.96,5.04,1250.0],["2010-09-22",5.2,5.32,4.84,5.0,13100.0],["2010-09-23",4.88,5.0,4.48,4.6,13250.0],["2010-09-24",4.6,4.72,4.52,4.68,6625.0],["2010-09-27",4.8,5.08,4.8,5.08,2575.0],["2010-09-28",5.04,5.24,5.04,5.24,925.0],["2010-09-29",5.2,5.2,4.96,5.16,3725.0],["2010-09-30",5.16,5.28,5.16,5.2,2075.0],["2010-10-01",5.16,5.4,5.08,5.4,7300.0],["2010-10-04",5.44,5.44,5.24,5.24,1400.0],["2010-10-05",5.4,5.56,5.4,5.44,10700.0],["2010-10-06",5.4,5.44,5.32,5.44,5150.0],["2010-10-07",5.24,5.48,5.24,5.4,6150.0],["2010-10-08",5.44,5.48,5.4,5.4,1625.0],["2010-10-11",5.44,5.44,5.4,5.4,2225.0],["2010-10-12",5.4,5.48,5.4,5.48,4075.0],["2010-10-13",5.48,5.48,5.44,5.44,300.0],["2010-10-14",5.4,5.44,5.16,5.4,6125.0],["2010-10-15",5.4,5.4,5.4,5.4,25.0],["2010-10-18",5.36,5.44,5.36,5.4,1600.0],["2010-10-19",5.4,5.48,5.4,5.4,1650.0],["2010-10-20",5.4,5.4,5.4,5.4,275.0],["2010-10-21",5.28,5.4,5.28,5.32,2250.0],["2010-10-22",5.28,5.48,5.0,5.32,5675.0],["2010-10-25",5.28,5.32,5.2,5.32,4400.0],["2010-10-26",5.28,5.4,5.28,5.36,1100.0],["2010-10-27",5.32,5.4,5.24,5.32,7650.0],["2010-10-28",5.2,5.44,5.2,5.4,4075.0],["2010-10-29",5.4,5.44,5.36,5.44,5025.0],["2010-11-01",6.08,6.08,5.44,5.44,3525.0],["2010-11-02",5.44,5.6,5.44,5.56,1750.0],["2010-11-03",5.56,5.56,5.44,5.44,2075.0],["2010-11-04",5.44,5.48,5.44,5.48,3425.0],["2010-11-05",5.44,5.8,5.16,5.68,11075.0],["2010-11-08",5.56,5.56,5.4,5.48,3600.0],["2010-11-09",5.44,5.68,5.44,5.68,5350.0],["2010-11-10",5.68,6.76,5.68,5.72,15000.0],["2010-11-11",5.96,6.76,5.96,6.76,26550.0],["2010-11-12",6.68,6.68,6.4,6.4,22175.0],["2010-11-15",6.4,6.6,6.28,6.6,7400.0],["2010-11-16",6.6,6.68,6.36,6.52,14625.0],["2010-11-17",6.48,6.48,6.4,6.4,1425.0],["2010-11-18",6.44,6.48,6.4,6.48,1800.0],["2010-11-19",6.48,6.68,6.48,6.68,125.0],["2010-11-22",6.72,6.72,6.4,6.48,1850.0],["2010-11-23",6.28,6.6,6.28,6.28,1650.0],["2010-11-24",6.28,6.64,6.28,6.48,1250.0],["2010-11-26",6.4,6.44,6.4,6.44,575.0],["2010-11-29",6.52,6.6,6.24,6.24,6775.0],["2010-11-30",6.2,6.2,6.0,6.04,1125.0],["2010-12-01",6.0,6.0,5.32,5.88,17725.0],["2010-12-02",5.92,6.52,5.92,6.24,2725.0],["2010-12-03",6.48,6.48,6.28,6.44,2675.0],["2010-12-06",6.36,6.6,6.2,6.4,12225.0],["2010-12-07",6.28,6.6,6.28,6.4,4200.0],["2010-12-08",6.56,6.6,6.4,6.4,1900.0],["2010-12-09",6.4,6.48,6.4,6.4,4150.0],["2010-12-10",6.24,6.44,6.24,6.4,6025.0],["2010-12-13",5.48,6.0,5.48,5.96,5225.0],["2010-12-14",5.92,6.6,5.92,6.32,6425.0],["2010-12-15",6.32,6.36,6.32,6.32,2500.0],["2010-12-16",6.32,6.72,6.32,6.6,5450.0],["2010-12-17",6.52,7.2,6.52,7.2,9625.0],["2010-12-20",6.88,7.2,6.68,7.08,16925.0],["2010-12-21",7.04,7.16,6.72,6.88,3075.0],["2010-12-22",7.0,7.0,6.92,6.92,200.0],["2010-12-23",6.96,7.0,6.76,6.84,375.0],["2010-12-27",6.76,6.88,6.76,6.84,1200.0],["2010-12-28",6.72,6.84,6.64,6.72,10600.0],["2010-12-29",6.68,6.68,6.6,6.6,2800.0],["2010-12-30",6.8,6.8,6.44,6.76,900.0],["2010-12-31",6.68,6.76,6.4,6.68,5125.0],["2011-01-03",6.8,6.8,6.56,6.72,2775.0],["2011-01-04",6.56,6.56,6.44,6.44,750.0],["2011-01-05",6.76,7.2,6.76,7.0,15150.0],["2011-01-06",7.16,7.16,6.84,6.96,1875.0],["2011-01-07",7.0,7.08,6.8,7.08,2525.0],["2011-01-10",7.4,7.4,7.12,7.12,375.0],["2011-01-11",7.2,7.4,7.2,7.4,12800.0],["2011-01-12",7.4,7.4,7.04,7.4,12725.0],["2011-01-13",7.28,7.4,7.28,7.36,8825.0],["2011-01-14",7.36,7.6,7.28,7.6,8850.0],["2011-01-18",7.6,7.8,7.44,7.8,14325.0],["2011-01-19",7.76,7.8,7.6,7.8,10225.0],["2011-01-20",7.8,8.2,7.6,8.2,12700.0],["2011-01-21",8.12,8.36,8.0,8.2,6150.0],["2011-01-24",8.2,8.4,8.16,8.4,25625.0],["2011-01-25",8.48,8.8,8.32,8.72,36025.0],["2011-01-26",8.8,9.4,8.8,9.4,21150.0],["2011-01-27",9.4,9.76,9.2,9.4,24350.0],["2011-01-28",9.6,9.6,8.56,8.56,13025.0],["2011-01-31",8.6,8.84,8.56,8.6,1925.0],["2011-02-01",8.8,9.16,8.8,9.04,3000.0],["2011-02-02",9.12,9.2,8.76,8.88,10250.0],["2011-02-03",8.88,8.88,8.88,8.88,50.0],["2011-02-04",8.8,9.2,8.48,9.2,8700.0],["2011-02-07",9.2,9.6,8.68,9.32,15700.0],["2011-02-08",9.48,9.96,9.48,9.76,17900.0],["2011-02-09",10.04,10.04,9.64,10.0,11800.0],["2011-02-10",9.84,10.0,9.68,9.88,9225.0],["2011-02-11",10.0,10.24,9.88,10.04,3800.0],["2011-02-14",10.2,10.2,9.4,9.44,23625.0],["2011-02-15",8.36,9.4,8.08,9.0,32125.0],["2011-02-16",9.24,10.0,9.04,9.32,23700.0],["2011-02-17",9.32,9.76,8.44,9.48,12625.0],["2011-02-18",9.44,9.48,8.8,8.92,15525.0],["2011-02-22",9.16,10.2,9.0,9.16,21575.0],["2011-02-23",8.8,9.28,8.8,9.0,3775.0],["2011-02-24",8.8,9.08,8.4,8.4,8700.0],["2011-02-25",8.2,9.04,8.2,8.84,1800.0],["2011-02-28",8.2,9.04,8.2,9.04,9625.0],["2011-03-01",9.04,9.56,8.56,9.56,8250.0],["2011-03-02",9.6,9.6,9.08,9.56,6600.0],["2011-03-03",9.68,9.68,9.52,9.56,2700.0],["2011-03-04",9.52,9.52,9.0,9.44,3475.0],["2011-03-07",9.52,9.76,9.44,9.44,10225.0],["2011-03-08",9.52,9.8,9.44,9.48,4675.0],["2011-03-09",9.68,10.2,9.6,10.2,10450.0],["2011-03-10",10.24,10.28,9.88,9.88,4600.0],["2011-03-11",9.88,10.04,9.6,9.8,11600.0],["2011-03-14",10.0,10.0,9.4,9.68,6200.0],["2011-03-15",9.68,10.16,9.0,10.0,7500.0],["2011-03-16",10.16,11.0,10.12,10.6,54825.0],["2011-03-17",11.04,11.04,9.64,10.08,11150.0],["2011-03-18",10.16,10.32,9.8,10.08,10700.0],["2011-03-21",10.64,10.64,10.0,10.36,10400.0],["2011-03-22",10.68,10.68,10.08,10.4,7150.0],["2011-03-23",10.4,10.4,10.04,10.12,6625.0],["2011-03-24",10.36,11.04,10.2,10.88,12575.0],["2011-03-25",11.44,11.44,10.6,10.84,10975.0],["2011-03-28",11.16,11.16,10.84,10.96,12075.0],["2011-03-29",11.08,11.08,10.8,10.8,3450.0],["2011-03-30",10.92,10.92,10.72,10.8,8900.0],["2011-03-31",10.68,10.88,10.48,10.56,3075.0],["2011-04-01",10.56,10.6,9.92,10.08,14825.0],["2011-04-04",11.56,11.6,9.96,10.6,25350.0],["2011-04-05",10.6,10.68,10.28,10.52,14375.0],["2011-04-06",10.6,10.6,10.4,10.48,15700.0],["2011-04-07",10.56,10.56,10.04,10.4,9700.0],["2011-04-08",10.48,10.48,9.92,10.28,6250.0],["2011-04-11",9.88,10.0,9.2,9.64,27175.0],["2011-04-12",9.64,9.64,9.12,9.52,8775.0],["2011-04-13",9.4,9.4,9.32,9.36,3825.0],["2011-04-14",9.32,9.32,8.76,9.08,16400.0],["2011-04-15",9.0,9.2,9.0,9.04,3650.0],["2011-04-18",9.04,9.12,8.48,8.76,15125.0],["2011-04-19",8.76,8.88,8.32,8.76,20175.0],["2011-04-20",8.88,9.2,8.84,9.16,6675.0],["2011-04-21",9.0,10.04,8.64,9.4,20400.0],["2011-04-25",9.24,9.48,8.64,9.2,5900.0],["2011-04-26",9.2,9.92,9.2,9.4,12525.0],["2011-04-27",9.44,9.48,9.36,9.48,3000.0],["2011-04-28",9.6,9.6,9.24,9.6,6025.0],["2011-04-29",10.08,10.08,9.68,9.68,10000.0],["2011-05-02",9.84,9.88,9.56,9.64,4500.0],["2011-05-03",9.44,10.0,9.04,10.0,8675.0],["2011-05-04",10.0,10.0,9.16,9.6,9750.0],["2011-05-05",9.4,9.4,9.04,9.16,5000.0],["2011-05-06",9.36,9.56,9.16,9.56,5200.0],["2011-05-09",9.56,10.8,9.44,10.4,28650.0],["2011-05-10",10.8,10.8,9.68,10.4,18000.0],["2011-05-11",10.76,10.76,9.92,10.12,14800.0],["2011-05-12",10.12,10.8,10.0,10.68,8950.0],["2011-05-13",10.68,10.96,10.52,10.84,12250.0],["2011-05-16",10.88,11.72,10.88,11.56,45250.0],["2011-05-17",9.52,11.92,9.48,11.32,9450.0],["2011-05-18",11.36,12.16,11.32,12.16,38550.0],["2011-05-19",12.0,12.72,11.8,12.12,32900.0],["2011-05-20",12.28,12.6,12.0,12.28,23375.0],["2011-05-23",12.36,12.64,11.8,12.0,17475.0],["2011-05-24",13.8,15.4,13.0,14.44,449925.0],["2011-05-25",14.44,14.44,13.0,13.2,110775.0],["2011-05-26",14.36,14.36,12.44,12.84,55375.0],["2011-05-27",12.76,12.96,11.8,12.64,65625.0],["2011-05-31",12.84,12.88,12.28,12.76,50950.0],["2011-06-01",12.92,12.92,12.28,12.32,18600.0],["2011-06-02",11.84,12.0,11.16,11.92,44775.0],["2011-06-03",11.88,11.88,11.2,11.48,17250.0],["2011-06-06",11.28,11.4,11.0,11.4,15850.0],["2011-06-07",11.28,11.72,10.8,11.72,21850.0],["2011-06-08",11.64,11.68,11.32,11.68,11700.0],["2011-06-09",11.64,12.12,11.24,12.12,18550.0],["2011-06-10",12.2,12.24,11.8,12.16,16400.0],["2011-06-13",12.4,12.48,11.8,11.92,25975.0],["2011-06-14",11.96,11.96,11.48,11.68,11000.0],["2011-06-15",11.4,11.8,11.4,11.72,21325.0],["2011-06-16",11.8,11.8,11.2,11.44,13225.0],["2011-06-17",11.44,12.36,10.84,12.36,26600.0],["2011-06-20",12.4,12.84,12.0,12.8,52000.0],["2011-06-21",12.96,13.96,12.8,13.36,85325.0],["2011-06-22",13.44,13.52,12.04,12.92,64725.0],["2011-06-23",12.52,12.84,12.04,12.68,25125.0],["2011-06-24",12.84,12.92,12.44,12.8,18550.0],["2011-06-27",12.72,12.72,12.12,12.72,22325.0],["2011-06-28",12.96,13.44,12.36,13.24,47275.0],["2011-06-29",13.2,13.48,13.0,13.2,46800.0],["2011-06-30",13.56,13.56,13.0,13.2,68900.0],["2011-07-01",13.2,13.4,12.4,12.84,18225.0],["2011-07-05",12.84,12.84,11.8,12.72,46150.0],["2011-07-06",12.56,13.08,12.04,13.08,21475.0],["2011-07-07",13.32,13.32,12.52,12.52,12550.0],["2011-07-08",12.16,12.64,12.04,12.56,25925.0],["2011-07-11",11.68,12.4,11.68,12.36,19000.0],["2011-07-12",12.36,12.56,12.08,12.4,16350.0],["2011-07-13",12.36,12.36,12.08,12.16,25925.0],["2011-07-14",12.16,12.64,11.84,11.84,36225.0],["2011-07-15",12.08,12.08,11.0,11.4,51650.0],["2011-07-18",11.48,12.48,11.4,12.2,35350.0],["2011-07-19",12.16,12.6,12.16,12.4,15475.0],["2011-07-20",12.28,12.4,12.2,12.36,14600.0],["2011-07-21",12.52,12.52,12.0,12.16,24600.0],["2011-07-22",12.0,12.36,11.64,12.24,7525.0],["2011-07-25",11.92,12.36,11.76,12.08,9025.0],["2011-07-26",11.72,12.08,11.44,11.88,16475.0],["2011-07-27",11.68,11.68,11.4,11.6,27450.0],["2011-07-28",11.76,11.76,11.44,11.6,13150.0],["2011-07-29",11.4,11.64,11.0,11.2,36850.0],["2011-08-01",11.24,11.72,10.36,10.88,28575.0],["2011-08-02",10.72,10.92,10.16,10.24,36175.0],["2011-08-03",10.28,10.44,9.88,10.24,26100.0],["2011-08-04",10.04,10.16,9.2,9.44,29175.0],["2011-08-05",9.44,10.8,8.64,9.2,40875.0],["2011-08-08",8.88,9.04,8.24,8.4,19500.0],["2011-08-09",8.48,9.0,8.0,8.4,22350.0],["2011-08-10",8.56,9.0,8.4,8.48,8025.0],["2011-08-11",8.44,9.88,8.44,9.2,44225.0],["2011-08-12",9.2,9.88,9.2,9.6,7925.0],["2011-08-15",9.8,10.56,9.48,9.6,8775.0],["2011-08-16",9.4,9.8,9.24,9.48,4575.0],["2011-08-17",9.64,10.08,9.0,9.6,27425.0],["2011-08-18",8.96,9.64,8.6,9.16,32600.0],["2011-08-19",9.24,9.76,9.0,9.52,36900.0],["2011-08-22",9.6,10.76,9.28,10.08,28000.0],["2011-08-23",10.08,10.08,9.72,9.72,3825.0],["2011-08-24",9.72,10.32,9.6,9.64,7725.0],["2011-08-25",9.56,10.0,9.56,9.88,2825.0],["2011-08-26",9.8,9.8,9.44,9.6,1050.0],["2011-08-29",9.6,10.0,9.48,9.6,16600.0],["2011-08-30",9.56,10.44,9.32,9.52,2700.0],["2011-08-31",9.6,9.96,9.24,9.48,15100.0],["2011-09-01",9.28,9.44,9.24,9.24,3600.0],["2011-09-02",9.4,9.64,9.32,9.4,1450.0],["2011-09-06",9.08,9.4,9.08,9.32,4450.0],["2011-09-07",9.4,9.64,9.4,9.64,5225.0],["2011-09-08",9.84,9.84,9.64,9.76,1875.0],["2011-09-09",9.6,9.72,9.52,9.52,4075.0],["2011-09-12",9.48,10.12,9.4,10.12,4675.0],["2011-09-13",10.0,10.68,10.0,10.36,10675.0],["2011-09-14",10.32,10.32,9.56,9.64,2275.0],["2011-09-15",9.64,10.24,9.6,9.92,6450.0],["2011-09-16",10.0,10.0,9.72,10.0,6050.0],["2011-09-19",9.8,10.48,9.8,10.44,1150.0],["2011-09-20",10.28,10.4,9.6,9.88,3375.0],["2011-09-21",10.2,10.84,10.04,10.24,8475.0],["2011-09-22",10.04,10.4,9.8,9.96,9725.0],["2011-09-23",10.04,10.6,9.8,9.84,2200.0],["2011-09-26",9.8,9.96,9.72,9.8,450.0],["2011-09-27",10.16,10.24,9.72,9.72,16725.0],["2011-09-28",9.8,9.88,9.28,9.88,2900.0],["2011-09-29",9.84,9.84,9.48,9.6,2125.0],["2011-09-30",9.6,9.88,9.2,9.44,5650.0],["2011-10-03",9.4,9.88,9.2,9.2,6375.0],["2011-10-04",9.2,9.68,8.52,8.96,9200.0],["2011-10-05",8.92,9.2,8.92,9.0,1250.0],["2011-10-06",8.84,9.12,8.44,8.6,1650.0],["2011-10-07",8.72,9.56,8.72,8.72,4875.0],["2011-10-10",8.72,9.6,8.72,9.08,4375.0],["2011-10-11",8.96,9.2,8.68,8.92,7450.0],["2011-10-12",9.04,9.12,8.84,8.96,4350.0],["2011-10-13",9.0,9.0,8.84,8.84,3425.0],["2011-10-14",8.88,9.12,8.84,8.84,900.0],["2011-10-17",9.0,9.04,8.72,8.8,11275.0],["2011-10-18",8.92,8.96,8.6,8.8,5800.0],["2011-10-19",8.8,8.8,8.68,8.68,3600.0],["2011-10-20",8.76,8.92,8.6,8.84,5375.0],["2011-10-21",8.88,8.96,8.68,8.8,2275.0],["2011-10-24",8.8,8.88,8.52,8.8,15425.0],["2011-10-25",8.84,8.84,8.2,8.2,5675.0],["2011-10-26",8.36,8.96,8.04,8.64,43325.0],["2011-10-27",9.2,10.0,8.4,8.48,43925.0],["2011-10-28",8.48,9.2,7.92,7.96,22475.0],["2011-10-31",8.04,8.04,7.4,7.8,37175.0],["2011-11-01",10.0,10.0,8.7,9.0,2000.0],["2011-11-02",9.0,9.25,8.8,9.08,48800.0],["2011-11-03",10.0,10.0,9.02,9.35,14500.0],["2011-11-04",9.5,9.5,9.03,9.15,12200.0],["2011-11-07",9.49,9.49,9.05,9.19,20500.0],["2011-11-08",9.15,9.3,9.15,9.25,17900.0],["2011-11-09",9.3,9.3,9.1,9.27,1700.0],["2011-11-10",9.15,9.15,9.15,9.15,1000.0],["2011-11-11",9.15,9.44,9.04,9.39,11300.0],["2011-11-14",9.5,9.5,9.25,9.41,3100.0],["2011-11-15",9.42,9.42,9.16,9.4,8700.0],["2011-11-16",9.35,9.4,9.09,9.24,5400.0],["2011-11-17",9.33,9.33,9.08,9.25,1600.0],["2011-11-18",9.25,9.25,9.08,9.25,1400.0],["2011-11-21",9.34,9.35,9.26,9.3,700.0],["2011-11-22",9.11,9.25,9.11,9.2,17600.0],["2011-11-23",9.19,9.19,9.19,9.19,100.0],["2011-11-25",9.1,9.1,8.91,8.92,4600.0],["2011-11-28",8.9,8.9,8.13,8.5,19000.0],["2011-11-29",8.41,8.67,8.41,8.58,2200.0],["2011-11-30",8.6,8.65,8.25,8.5,4500.0],["2011-12-01",8.4,8.71,7.86,8.4,24200.0],["2011-12-02",8.31,8.38,8.0,8.15,8100.0],["2011-12-05",7.9,8.0,7.2,7.89,55500.0],["2011-12-06",7.8,8.74,5.43,8.02,43700.0],["2011-12-07",8.0,8.47,7.98,8.47,16600.0],["2011-12-08",8.48,8.48,8.0,8.25,24800.0],["2011-12-09",8.07,8.07,7.82,8.0,15900.0],["2011-12-12",7.76,8.1,7.7,8.1,24000.0],["2011-12-13",8.25,8.54,7.95,8.0,48800.0],["2011-12-14",7.96,8.01,6.47,7.52,128200.0],["2011-12-15",8.28,9.32,8.15,9.01,2142300.0],["2011-12-16",8.79,9.5,8.44,9.5,184200.0],["2011-12-19",9.55,10.1,8.8,9.85,107500.0],["2011-12-20",9.68,10.5,9.5,9.51,126500.0],["2011-12-21",9.55,9.89,9.02,9.86,27300.0],["2011-12-22",9.86,9.97,9.67,9.88,15100.0],["2011-12-23",9.4,10.08,9.4,9.86,24200.0],["2011-12-27",9.5,10.0,9.5,9.85,13700.0],["2011-12-28",9.61,9.85,9.51,9.53,31300.0],["2011-12-29",9.65,9.85,9.6,9.83,72800.0],["2011-12-30",9.9,9.97,9.8,9.97,47600.0],["2012-01-03",9.82,9.97,9.71,9.92,76100.0],["2012-01-04",9.92,10.05,9.71,9.74,46900.0],["2012-01-05",9.38,9.95,9.38,9.77,51600.0],["2012-01-06",10.49,11.81,10.0,11.36,464400.0],["2012-01-09",11.3,11.3,10.82,11.3,59700.0],["2012-01-10",11.25,11.56,10.8,11.46,61200.0],["2012-01-11",11.49,11.5,11.21,11.32,30700.0],["2012-01-12",11.5,11.75,11.31,11.4,93500.0],["2012-01-13",11.35,11.48,11.21,11.32,19800.0],["2012-01-17",11.36,11.44,11.0,11.39,59600.0],["2012-01-18",11.45,11.7,11.1,11.54,43400.0],["2012-01-19",12.02,12.13,11.48,11.48,72900.0],["2012-01-20",11.4,11.66,11.35,11.59,20500.0],["2012-01-23",11.56,11.6,11.25,11.28,64800.0],["2012-01-24",11.32,11.34,11.14,11.21,23900.0],["2012-01-25",11.16,11.16,10.75,10.83,86300.0],["2012-01-26",10.77,11.18,10.65,11.03,81300.0],["2012-01-27",11.08,11.46,10.81,11.44,210700.0],["2012-01-30",11.37,11.84,11.37,11.8,34100.0],["2012-01-31",11.87,12.63,11.87,12.25,179600.0],["2012-02-01",12.25,12.54,12.01,12.3,75300.0],["2012-02-02",12.39,12.72,12.07,12.62,45400.0],["2012-02-03",12.71,12.9,12.42,12.55,82200.0],["2012-02-06",12.55,13.0,12.45,12.77,96400.0],["2012-02-07",12.9,13.15,12.65,12.81,54100.0],["2012-02-08",12.89,13.49,12.75,13.2,40600.0],["2012-02-09",13.2,13.5,13.09,13.3,54600.0],["2012-02-10",13.32,13.44,13.0,13.19,77400.0],["2012-02-13",13.28,13.35,12.95,12.95,147100.0],["2012-02-14",13.13,13.25,13.0,13.15,77200.0],["2012-02-15",13.09,13.46,13.09,13.16,48000.0],["2012-02-16",13.19,13.71,13.19,13.65,285500.0],["2012-02-17",13.71,14.09,13.5,13.87,87800.0],["2012-02-21",14.04,15.02,14.04,14.22,119500.0],["2012-02-22",14.36,14.75,13.82,13.89,28000.0],["2012-02-23",13.89,14.25,13.77,13.85,85300.0],["2012-02-24",13.94,14.12,13.86,13.92,65200.0],["2012-02-27",13.93,14.24,13.85,13.93,43600.0],["2012-02-28",14.02,14.14,13.79,14.0,38600.0],["2012-02-29",14.01,14.07,13.88,13.99,34000.0],["2012-03-01",13.93,14.08,13.83,13.89,20000.0],["2012-03-02",13.85,13.85,13.08,13.75,59800.0],["2012-03-05",14.17,14.59,13.85,14.06,139900.0],["2012-03-06",14.07,14.17,13.67,13.73,19500.0],["2012-03-07",13.95,14.0,13.54,13.85,47300.0],["2012-03-08",13.87,14.27,13.09,14.22,122300.0],["2012-03-09",14.27,15.36,13.47,14.75,109900.0],["2012-03-12",14.59,14.86,14.52,14.75,93300.0],["2012-03-13",14.75,15.13,14.7,15.07,75700.0],["2012-03-14",15.1,15.29,14.99,15.24,77700.0],["2012-03-15",15.45,16.36,15.1,16.23,74100.0],["2012-03-16",16.27,16.5,15.91,16.32,42900.0],["2012-03-19",16.28,16.49,15.93,15.96,41500.0],["2012-03-20",16.01,16.05,15.41,15.74,76000.0],["2012-03-21",16.25,16.25,15.28,16.14,69700.0],["2012-03-22",16.12,16.28,15.8,15.9,133800.0],["2012-03-23",15.84,15.84,15.5,15.67,17800.0],["2012-03-26",15.74,16.12,15.43,15.84,40600.0],["2012-03-27",15.8,16.32,15.8,16.19,55200.0],["2012-03-28",16.14,16.14,15.75,15.96,80100.0],["2012-03-29",15.89,16.45,15.83,16.38,16000.0],["2012-03-30",16.46,16.5,16.17,16.3,23900.0],["2012-04-02",16.27,16.77,16.12,16.76,43600.0],["2012-04-03",16.77,16.83,16.05,16.19,42600.0],["2012-04-04",16.25,16.25,15.8,15.82,39300.0],["2012-04-05",15.94,16.05,15.51,15.63,53000.0],["2012-04-09",15.5,16.1,15.35,15.49,59300.0],["2012-04-10",15.49,15.69,14.64,15.12,95500.0],["2012-04-11",15.17,15.42,14.4,14.89,53300.0],["2012-04-12",15.08,15.29,14.89,15.02,123600.0],["2012-04-13",14.96,15.19,14.5,14.84,91000.0],["2012-04-16",14.79,15.06,14.69,14.9,112100.0],["2012-04-17",14.99,15.52,14.84,15.45,112500.0],["2012-04-18",15.03,15.62,15.03,15.46,59100.0],["2012-04-19",15.89,16.24,15.49,15.97,81000.0],["2012-04-20",16.0,16.08,15.52,15.7,70600.0],["2012-04-23",15.61,15.61,15.13,15.29,41000.0],["2012-04-24",15.27,15.47,15.18,15.26,29600.0],["2012-04-25",15.34,16.66,15.31,16.55,76500.0],["2012-04-26",16.52,16.7,15.75,16.12,62200.0],["2012-04-27",16.75,16.75,15.48,15.98,60200.0],["2012-04-30",15.85,15.97,14.69,15.96,69000.0],["2012-05-01",15.97,16.75,15.96,16.58,62000.0],["2012-05-02",16.73,17.24,16.27,16.99,65400.0],["2012-05-03",17.04,18.0,16.72,17.69,150400.0],["2012-05-04",17.5,17.54,16.95,17.0,90600.0],["2012-05-07",17.03,17.21,16.77,16.92,99000.0],["2012-05-08",16.83,17.22,16.26,16.99,47200.0],["2012-05-09",16.97,16.97,16.33,16.46,32000.0],["2012-05-10",16.46,16.46,15.75,15.97,127000.0],["2012-05-11",15.9,15.97,15.25,15.42,73300.0],["2012-05-14",15.33,15.78,14.82,15.08,93200.0],["2012-05-15",15.0,15.97,15.0,15.59,124000.0],["2012-05-16",15.75,16.82,15.75,16.51,3373500.0],["2012-05-17",16.88,17.41,16.16,16.48,491800.0],["2012-05-18",16.53,16.96,16.21,16.41,223400.0],["2012-05-21",16.34,16.53,15.84,16.5,249600.0],["2012-05-22",16.46,16.85,16.15,16.26,303000.0],["2012-05-23",16.21,16.69,15.93,16.39,89000.0],["2012-05-24",16.5,17.24,16.4,17.16,169300.0],["2012-05-25",17.26,18.36,16.52,18.03,212100.0],["2012-05-29",18.6,18.6,17.63,18.0,157700.0],["2012-05-30",17.8,17.85,16.91,17.11,209500.0],["2012-05-31",17.0,17.9,16.5,17.9,1473500.0],["2012-06-01",17.86,18.5,17.66,17.92,323300.0],["2012-06-04",17.75,17.75,15.57,15.87,1296700.0],["2012-06-05",15.6,16.04,15.02,15.86,188400.0],["2012-06-06",15.96,16.72,15.96,16.25,231400.0],["2012-06-07",16.43,16.76,16.0,16.57,237700.0],["2012-06-08",16.49,17.42,16.08,17.11,203400.0],["2012-06-11",17.28,17.55,16.99,16.99,277400.0],["2012-06-12",17.1,17.58,16.68,17.45,141500.0],["2012-06-13",17.46,17.46,16.49,17.0,142000.0],["2012-06-14",16.96,17.29,16.72,16.9,149900.0],["2012-06-15",16.83,17.01,16.63,16.94,322000.0],["2012-06-18",16.91,17.37,16.56,16.95,152400.0],["2012-06-19",17.0,17.25,16.84,17.06,142000.0],["2012-06-20",16.98,17.47,16.11,16.96,209000.0],["2012-06-21",17.0,17.2,16.3,16.8,288000.0],["2012-06-22",16.95,17.0,16.05,16.51,3318300.0],["2012-06-25",16.35,16.91,16.0,16.85,205200.0],["2012-06-26",17.15,17.33,16.85,17.06,162600.0],["2012-06-27",17.04,17.84,17.03,17.52,325600.0],["2012-06-28",17.4,17.59,16.74,17.14,116800.0],["2012-06-29",17.66,17.87,17.19,17.54,367700.0],["2012-07-02",17.58,18.42,17.35,18.35,244700.0],["2012-07-03",18.39,19.49,18.39,19.37,183500.0],["2012-07-05",19.31,19.92,18.61,18.64,228600.0],["2012-07-06",18.47,19.09,18.25,18.96,91400.0],["2012-07-09",18.9,18.95,18.38,18.49,88400.0],["2012-07-10",18.55,18.61,17.9,18.03,91400.0],["2012-07-11",18.12,18.3,17.59,18.19,115700.0],["2012-07-12",18.06,18.06,17.17,17.99,94600.0],["2012-07-13",18.03,18.9,18.03,18.71,75400.0],["2012-07-16",18.7,18.7,17.73,17.86,111900.0],["2012-07-17",17.92,18.15,17.41,17.9,81900.0],["2012-07-18",17.0,17.32,16.09,17.21,938900.0],["2012-07-19",17.23,17.54,16.57,16.6,223300.0],["2012-07-20",16.53,16.8,16.26,16.76,155600.0],["2012-07-23",16.42,16.5,15.56,15.57,148200.0],["2012-07-24",15.67,16.14,15.08,16.09,242800.0],["2012-07-25",16.25,16.3,15.82,16.24,159400.0],["2012-07-26",16.43,16.43,15.96,16.2,93400.0],["2012-07-27",16.27,16.61,16.13,16.4,123000.0],["2012-07-30",16.4,16.4,15.27,15.97,111800.0],["2012-07-31",15.91,16.33,15.91,16.14,149500.0],["2012-08-01",16.31,16.77,15.42,16.45,323900.0],["2012-08-02",16.45,16.63,16.25,16.6,161500.0],["2012-08-03",16.72,17.33,16.41,17.18,178900.0],["2012-08-06",17.23,17.43,16.99,17.2,80200.0],["2012-08-07",17.24,17.61,17.04,17.55,84400.0],["2012-08-08",17.54,17.76,17.23,17.62,65300.0],["2012-08-09",17.56,19.0,17.01,18.86,245900.0],["2012-08-10",18.81,18.81,17.68,18.11,124800.0],["2012-08-13",18.06,18.06,17.17,17.67,97600.0],["2012-08-14",17.61,18.23,17.61,17.92,70100.0],["2012-08-15",17.9,18.46,17.67,18.44,66300.0],["2012-08-16",18.34,18.99,17.99,18.97,80600.0],["2012-08-17",18.75,18.75,17.88,18.46,115600.0],["2012-08-20",18.38,18.85,18.16,18.77,109300.0],["2012-08-21",18.89,19.56,18.63,19.35,149100.0],["2012-08-22",19.28,19.6,18.52,18.89,206300.0],["2012-08-23",18.93,19.04,18.03,18.87,172100.0],["2012-08-24",18.78,19.25,18.58,18.97,63100.0],["2012-08-27",19.03,19.24,18.48,18.61,44300.0],["2012-08-28",18.56,18.93,17.9,18.33,101600.0],["2012-08-29",18.4,19.17,18.29,18.95,116900.0],["2012-08-30",19.04,19.04,18.44,18.98,79500.0],["2012-08-31",19.13,19.2,18.74,19.18,53800.0],["2012-09-04",19.1,21.26,19.1,21.08,389300.0],["2012-09-05",21.17,21.87,20.72,20.83,198700.0],["2012-09-06",21.04,22.05,20.68,21.85,159100.0],["2012-09-07",22.0,22.0,20.71,20.92,198600.0],["2012-09-10",20.95,21.75,20.93,21.72,170100.0],["2012-09-11",21.7,22.08,21.35,22.03,273800.0],["2012-09-12",22.1,22.71,21.87,22.41,294700.0],["2012-09-13",22.76,23.94,22.28,22.73,363900.0],["2012-09-14",22.8,23.12,22.39,22.71,328500.0],["2012-09-17",22.7,22.96,22.49,22.66,177200.0],["2012-09-18",22.65,23.03,22.61,22.8,125100.0],["2012-09-19",22.81,23.32,22.81,23.2,134300.0],["2012-09-20",23.03,23.66,22.82,23.52,134800.0],["2012-09-21",23.5,23.8,22.99,23.09,307000.0],["2012-09-24",23.1,23.66,22.59,23.41,118500.0],["2012-09-25",23.15,23.92,22.85,23.02,215800.0],["2012-09-26",23.0,23.39,22.82,23.3,154200.0],["2012-09-27",23.35,23.84,23.3,23.39,114000.0],["2012-09-28",23.22,24.12,22.67,23.83,157800.0],["2012-10-01",23.93,24.83,23.83,24.14,175600.0],["2012-10-02",24.22,24.35,23.53,24.0,107000.0],["2012-10-03",24.08,24.52,23.58,23.86,144600.0],["2012-10-04",23.94,24.29,23.55,23.99,139300.0],["2012-10-05",24.02,24.02,23.51,23.65,68300.0],["2012-10-08",23.57,23.92,23.16,23.84,114000.0],["2012-10-09",23.79,23.79,22.19,22.53,188600.0],["2012-10-10",22.6,22.6,22.19,22.57,182800.0],["2012-10-11",22.63,23.18,22.39,23.02,138900.0],["2012-10-12",22.69,23.81,22.69,23.0,49700.0],["2012-10-15",22.99,23.08,22.58,22.7,63700.0],["2012-10-16",22.77,23.0,22.45,22.54,63900.0],["2012-10-17",22.58,22.83,21.74,22.16,353400.0],["2012-10-18",22.16,22.26,21.79,22.2,91900.0],["2012-10-19",22.16,22.16,21.74,21.77,285000.0],["2012-10-22",21.69,22.08,21.18,21.24,123800.0],["2012-10-23",20.99,21.63,20.57,21.47,155600.0],["2012-10-24",21.48,21.93,21.43,21.61,59100.0],["2012-10-25",21.8,21.92,18.74,21.56,68500.0],["2012-10-26",21.57,21.89,21.0,21.04,50400.0],["2012-10-31",21.0,21.0,18.53,20.57,112000.0],["2012-11-01",20.51,20.72,19.65,20.2,203800.0],["2012-11-02",20.25,20.44,19.76,20.16,184100.0],["2012-11-05",20.15,20.66,19.95,20.41,106100.0],["2012-11-06",20.54,22.19,20.4,22.01,322700.0],["2012-11-07",21.96,22.37,18.64,20.88,1297400.0],["2012-11-08",21.21,21.39,20.16,20.86,162900.0],["2012-11-09",20.77,21.06,20.54,20.97,127700.0],["2012-11-12",20.96,21.62,20.82,21.41,75100.0],["2012-11-13",21.36,21.36,20.72,21.23,149800.0],["2012-11-14",21.23,21.44,20.68,21.11,311700.0],["2012-11-15",21.06,21.66,20.95,21.61,122400.0],["2012-11-16",21.51,21.99,21.27,21.47,230100.0],["2012-11-19",21.66,22.34,21.46,22.34,180700.0],["2012-11-20",22.25,22.84,22.14,22.78,61300.0],["2012-11-21",22.8,22.8,22.19,22.3,51100.0],["2012-11-23",22.34,22.5,22.23,22.31,37400.0],["2012-11-26",22.34,22.79,22.15,22.65,60100.0],["2012-11-27",22.81,22.98,22.21,22.31,239300.0],["2012-11-28",22.22,22.61,22.0,22.27,129400.0],["2012-11-29",22.47,23.03,22.35,22.81,127200.0],["2012-11-30",22.77,23.15,22.55,22.95,200500.0],["2012-12-03",23.14,23.33,22.74,22.83,215800.0],["2012-12-04",22.26,22.35,21.67,22.15,237600.0],["2012-12-05",22.25,22.3,21.6,22.02,269200.0],["2012-12-06",21.85,23.03,21.26,22.84,523100.0],["2012-12-07",22.9,22.94,22.0,22.05,5902300.0],["2012-12-10",22.0,22.53,22.0,22.48,980400.0],["2012-12-11",22.57,22.59,22.03,22.27,383400.0],["2012-12-12",22.35,22.53,22.22,22.41,581800.0],["2012-12-13",22.35,22.42,21.8,22.4,315900.0],["2012-12-14",22.4,22.46,22.04,22.41,273900.0],["2012-12-17",22.43,22.5,22.0,22.37,284100.0],["2012-12-18",22.46,22.8,22.41,22.6,434900.0],["2012-12-19",22.7,22.8,21.81,22.8,248700.0],["2012-12-20",22.71,22.95,22.35,22.92,178600.0],["2012-12-21",22.78,22.98,21.92,22.79,904700.0],["2012-12-24",22.74,22.8,22.33,22.71,53200.0],["2012-12-26",22.51,22.67,22.35,22.41,123200.0],["2012-12-27",22.55,22.7,22.14,22.41,276300.0],["2012-12-28",22.24,22.92,22.24,22.54,175600.0],["2012-12-31",22.5,23.35,22.43,23.35,375800.0],["2013-01-02",23.5,24.55,22.64,24.37,885100.0],["2013-01-03",24.47,24.64,24.12,24.19,391300.0],["2013-01-04",24.4,24.56,23.55,23.63,305000.0],["2013-01-07",23.7,24.21,23.39,24.15,121300.0],["2013-01-08",24.76,25.76,24.65,24.94,416600.0],["2013-01-09",25.08,25.39,24.75,25.07,263800.0],["2013-01-10",25.09,25.29,24.82,24.83,151700.0],["2013-01-11",24.89,25.21,24.45,24.85,258200.0],["2013-01-14",24.85,24.85,24.18,24.69,294000.0],["2013-01-15",24.78,25.5,24.29,25.33,348900.0],["2013-01-16",25.35,26.01,25.2,25.94,246900.0],["2013-01-17",26.0,26.1,25.58,26.06,189900.0],["2013-01-18",26.01,26.29,25.99,26.28,94900.0],["2013-01-22",26.34,27.51,26.05,26.88,286000.0],["2013-01-23",26.91,26.98,26.12,26.3,220600.0],["2013-01-24",26.28,26.54,25.98,26.5,272100.0],["2013-01-25",26.63,26.79,25.99,26.3,490900.0],["2013-01-28",26.3,26.54,25.58,26.0,286700.0],["2013-01-29",26.03,26.03,25.15,25.63,168300.0],["2013-01-30",25.59,25.75,25.18,25.62,166300.0],["2013-01-31",25.54,26.06,25.15,25.57,254200.0],["2013-02-01",25.83,26.82,25.72,25.89,394200.0],["2013-02-04",26.07,26.28,25.3,25.52,222800.0],["2013-02-05",25.59,26.18,25.59,25.75,302700.0],["2013-02-06",25.6,25.82,25.2,25.64,162800.0],["2013-02-07",25.57,26.3,25.44,26.09,153600.0],["2013-02-08",26.13,26.59,25.89,26.19,150000.0],["2013-02-11",26.23,26.54,25.76,25.88,105900.0],["2013-02-12",25.91,25.99,25.42,25.67,122000.0],["2013-02-13",25.62,25.95,25.19,25.71,122800.0],["2013-02-14",25.59,27.1,25.59,26.71,367800.0],["2013-02-15",26.7,26.77,25.63,25.94,195300.0],["2013-02-19",25.91,26.41,25.72,26.24,208800.0],["2013-02-20",26.3,26.4,24.93,25.89,255200.0],["2013-02-21",25.74,26.68,25.28,26.27,542300.0],["2013-02-22",26.53,27.06,26.28,26.8,377300.0],["2013-02-25",26.85,27.08,26.07,26.24,665200.0],["2013-02-26",26.43,26.75,26.15,26.59,191900.0],["2013-02-27",26.58,27.62,26.55,27.2,304900.0],["2013-02-28",27.25,27.5,26.89,27.22,179100.0],["2013-03-01",27.07,27.14,26.41,26.5,353600.0],["2013-03-04",27.38,28.49,27.19,27.84,464300.0],["2013-03-05",28.5,28.5,27.52,28.02,288600.0],["2013-03-06",28.12,28.21,27.25,27.52,180700.0],["2013-03-07",27.6,28.07,27.29,27.32,200500.0],["2013-03-08",27.47,28.0,27.22,27.89,415700.0],["2013-03-11",27.84,28.33,27.84,28.03,172400.0],["2013-03-12",28.12,28.26,27.76,28.04,226600.0],["2013-03-13",28.65,29.03,28.04,28.13,322400.0],["2013-03-14",28.09,28.49,27.94,28.1,271500.0],["2013-03-15",28.07,28.25,27.91,28.02,605300.0],["2013-03-18",27.82,28.23,27.42,28.19,236400.0],["2013-03-19",28.59,29.09,28.04,28.25,198800.0],["2013-03-20",28.32,28.83,28.26,28.53,178000.0],["2013-03-21",28.43,29.1,28.42,29.0,547700.0],["2013-03-22",29.27,29.36,28.16,28.94,206300.0],["2013-03-25",28.99,29.38,28.73,29.26,218800.0],["2013-03-26",29.31,29.45,28.43,29.25,340800.0],["2013-03-27",29.09,29.4,28.69,29.39,139000.0],["2013-03-28",29.49,29.5,28.99,29.39,169100.0],["2013-04-01",29.54,30.5,29.38,30.01,459200.0],["2013-04-02",30.39,30.39,29.02,29.12,270600.0],["2013-04-03",29.19,29.23,27.85,28.55,505600.0],["2013-04-04",28.55,28.77,28.0,28.57,121900.0],["2013-04-05",28.41,29.32,28.02,29.15,574400.0],["2013-04-08",29.18,29.31,28.85,29.01,193000.0],["2013-04-09",28.97,29.31,28.64,29.01,186300.0],["2013-04-10",29.0,29.62,28.83,29.53,214000.0],["2013-04-11",29.53,29.96,28.94,29.03,215100.0],["2013-04-12",28.82,29.75,28.79,29.65,127500.0],["2013-04-15",29.48,29.6,28.99,29.26,527500.0],["2013-04-16",29.41,30.48,29.17,30.37,356500.0],["2013-04-17",30.07,30.23,29.49,30.17,293300.0],["2013-04-18",30.64,31.18,30.01,30.95,494500.0],["2013-04-19",31.03,31.49,31.03,31.41,314100.0],["2013-04-22",31.53,31.57,30.46,30.89,726900.0],["2013-04-23",31.13,31.45,30.71,31.18,358800.0],["2013-04-24",31.07,31.6,30.82,31.59,351800.0],["2013-04-25",31.59,32.0,31.18,31.71,366600.0],["2013-04-26",31.69,31.96,31.24,31.84,389300.0],["2013-04-29",32.0,32.61,31.84,32.17,282300.0],["2013-04-30",32.1,32.34,31.49,31.55,263100.0],["2013-05-01",31.6,31.6,30.85,31.05,370700.0],["2013-05-02",32.53,33.5,31.97,32.47,638000.0],["2013-05-03",32.25,32.55,31.61,31.64,560500.0],["2013-05-06",31.85,32.69,31.8,32.42,489400.0],["2013-05-07",32.61,33.03,32.47,33.02,230200.0],["2013-05-08",33.13,33.25,32.67,33.17,307700.0],["2013-05-09",33.32,33.35,32.85,33.0,298100.0],["2013-05-10",33.12,33.82,33.01,33.72,284800.0],["2013-05-13",33.78,34.08,33.37,33.91,194400.0],["2013-05-14",34.06,34.62,33.72,33.99,350800.0],["2013-05-15",34.09,34.98,33.73,34.86,287100.0],["2013-05-16",34.87,34.94,33.69,33.81,206300.0],["2013-05-17",33.97,34.64,33.93,34.37,277600.0],["2013-05-20",34.33,34.41,32.61,32.97,298200.0],["2013-05-21",33.06,33.6,31.83,32.07,768800.0],["2013-05-22",32.04,33.04,32.02,32.2,556900.0],["2013-05-23",32.09,32.78,32.02,32.74,584700.0],["2013-05-24",32.67,33.2,32.11,32.9,174400.0],["2013-05-28",33.21,33.55,33.12,33.44,211400.0],["2013-05-29",33.38,33.4,32.77,33.05,137000.0],["2013-05-30",33.06,33.7,32.78,33.48,153800.0],["2013-05-31",33.49,33.98,33.28,33.39,222400.0],["2013-06-03",33.55,33.71,32.62,33.64,230700.0],["2013-06-04",33.78,33.98,33.23,33.5,407200.0],["2013-06-05",33.5,33.7,32.55,33.33,982700.0],["2013-06-06",33.27,34.07,32.93,33.39,426400.0],["2013-06-07",33.67,34.28,33.53,34.23,216600.0],["2013-06-10",34.25,34.99,33.88,34.95,273500.0],["2013-06-11",34.32,35.25,34.27,34.7,273200.0],["2013-06-12",34.94,35.36,34.54,34.76,297300.0],["2013-06-13",34.72,34.78,33.47,34.12,363600.0],["2013-06-14",34.0,34.34,33.87,34.05,473400.0],["2013-06-17",34.04,34.92,33.89,34.21,544400.0],["2013-06-18",34.16,35.75,34.16,35.43,596600.0],["2013-06-19",35.45,35.78,34.38,34.74,329500.0],["2013-06-20",34.39,34.85,33.81,34.16,567700.0],["2013-06-21",34.31,34.78,33.85,34.3,447200.0],["2013-06-24",34.14,35.16,33.97,34.9,479700.0],["2013-06-25",35.19,35.52,34.51,34.83,502500.0],["2013-06-26",34.99,35.15,33.8,34.01,411800.0],["2013-06-27",34.26,34.57,34.09,34.15,223100.0],["2013-06-28",34.19,34.6,32.74,33.07,1554100.0],["2013-07-01",33.04,33.97,32.72,33.94,484200.0],["2013-07-02",34.0,34.0,32.8,33.1,318500.0],["2013-07-03",32.94,32.94,32.16,32.46,253000.0],["2013-07-05",32.41,32.41,30.7,32.13,795700.0],["2013-07-08",32.31,33.5,32.31,33.5,308900.0],["2013-07-09",33.71,34.47,33.31,34.2,304900.0],["2013-07-10",34.17,34.76,34.02,34.57,198400.0],["2013-07-11",34.99,35.0,34.61,34.88,194900.0],["2013-07-12",34.8,35.94,34.77,35.23,176400.0],["2013-07-15",35.36,35.98,35.23,35.74,152600.0],["2013-07-16",35.82,36.0,34.63,35.15,191500.0],["2013-07-17",35.02,35.32,34.47,35.05,129400.0],["2013-07-18",35.03,35.55,34.98,35.13,121600.0],["2013-07-19",35.0,35.01,34.25,34.91,211400.0],["2013-07-22",35.0,35.18,34.51,34.93,173100.0],["2013-07-23",34.97,34.99,34.61,34.66,180100.0],["2013-07-24",34.74,34.81,33.78,34.15,209700.0],["2013-07-25",34.15,34.42,33.98,34.31,314200.0],["2013-07-26",34.17,34.51,33.79,34.42,292200.0],["2013-07-29",34.45,34.84,33.87,34.08,229800.0],["2013-07-30",34.2,34.94,34.08,34.6,395100.0],["2013-07-31",34.99,37.0,34.78,36.87,823800.0],["2013-08-01",37.44,38.17,36.73,37.96,353900.0],["2013-08-02",37.87,38.18,37.45,38.1,264100.0],["2013-08-05",38.04,38.9,37.84,38.09,214400.0],["2013-08-06",38.06,38.44,37.46,37.98,264400.0],["2013-08-07",37.97,38.23,37.63,38.21,181900.0],["2013-08-08",38.42,38.91,37.61,37.71,273100.0],["2013-08-09",37.82,38.33,37.59,38.02,157900.0],["2013-08-12",37.89,38.56,37.45,37.98,128800.0],["2013-08-13",37.96,38.49,37.43,38.12,113900.0],["2013-08-14",38.21,38.5,37.74,37.81,174100.0],["2013-08-15",37.39,37.79,37.02,37.49,202300.0],["2013-08-16",37.27,37.67,36.65,37.62,148900.0],["2013-08-19",37.79,37.94,37.23,37.65,222800.0],["2013-08-20",37.71,38.07,37.69,37.98,106200.0],["2013-08-21",37.99,38.02,37.47,37.75,212500.0],["2013-08-22",37.73,38.07,37.59,37.95,96200.0],["2013-08-23",37.92,38.15,37.35,38.0,184400.0],["2013-08-26",38.03,38.5,37.36,38.47,199400.0],["2013-08-27",37.87,38.23,37.12,37.26,128400.0],["2013-08-28",37.15,37.55,36.92,37.5,145300.0],["2013-08-29",37.6,38.65,37.59,38.28,111400.0],["2013-08-30",38.36,38.65,38.13,38.33,181300.0],["2013-09-03",38.82,39.49,37.62,37.81,203300.0],["2013-09-04",37.78,38.53,37.54,38.49,160100.0],["2013-09-05",38.44,38.78,38.1,38.22,197600.0],["2013-09-06",38.54,38.56,37.38,38.2,144900.0],["2013-09-09",38.2,38.67,38.09,38.53,125800.0],["2013-09-10",38.76,39.78,38.68,39.19,207300.0],["2013-09-11",39.19,39.22,38.49,38.72,165700.0],["2013-09-12",38.64,39.73,38.62,39.19,248600.0],["2013-09-13",39.4,39.94,39.2,39.51,181000.0],["2013-09-16",39.82,40.1,39.42,39.54,166000.0],["2013-09-17",39.65,40.98,39.47,40.65,226000.0],["2013-09-18",40.7,41.3,39.82,39.91,327900.0],["2013-09-19",39.98,40.22,39.4,39.54,200400.0],["2013-09-20",41.11,41.11,38.85,39.26,376900.0],["2013-09-23",39.26,39.8,38.23,39.67,293800.0],["2013-09-24",39.57,39.94,38.97,39.12,209200.0],["2013-09-25",39.05,39.65,38.91,39.45,182200.0],["2013-09-26",39.57,39.8,38.93,39.09,211400.0],["2013-09-27",38.82,39.91,38.34,39.6,337000.0],["2013-09-30",39.4,39.93,39.05,39.43,217300.0],["2013-10-01",39.46,40.03,39.41,39.65,252000.0],["2013-10-02",39.53,40.9,39.52,40.71,263200.0],["2013-10-03",40.41,41.0,39.78,40.01,236900.0],["2013-10-04",39.9,40.55,39.67,39.94,138900.0],["2013-10-07",39.78,39.94,38.49,39.32,202900.0],["2013-10-08",39.44,39.85,38.38,38.65,166700.0],["2013-10-09",38.64,38.8,37.88,38.25,191000.0],["2013-10-10",38.58,39.63,38.4,39.29,149200.0],["2013-10-11",39.4,39.43,38.53,38.82,246200.0],["2013-10-14",38.61,39.13,38.44,38.94,109600.0],["2013-10-15",38.28,38.98,38.25,38.53,101100.0],["2013-10-16",38.51,39.82,38.51,39.78,196000.0],["2013-10-17",39.75,40.37,38.98,40.14,174200.0],["2013-10-18",40.46,40.56,39.85,39.95,228500.0],["2013-10-21",40.09,40.35,39.81,39.99,298900.0],["2013-10-22",40.19,40.54,39.68,39.74,333600.0],["2013-10-23",39.62,39.74,39.12,39.43,109800.0],["2013-10-24",39.43,39.61,39.17,39.33,101600.0],["2013-10-25",39.47,39.52,38.86,39.28,95300.0],["2013-10-28",39.2,39.5,38.81,39.14,340500.0],["2013-10-29",39.1,40.56,38.91,39.35,392400.0],["2013-10-30",40.14,43.55,39.39,42.67,987900.0],["2013-10-31",42.87,43.71,42.23,43.42,403100.0],["2013-11-01",43.22,43.32,42.07,42.28,296600.0],["2013-11-04",42.54,43.48,42.43,42.71,252100.0],["2013-11-05",42.63,43.19,41.95,43.08,111500.0],["2013-11-06",43.41,43.92,42.15,42.21,195500.0],["2013-11-07",42.3,42.3,41.36,41.9,258800.0],["2013-11-08",41.8,43.65,41.65,43.06,230700.0],["2013-11-11",43.13,43.92,43.13,43.42,159900.0],["2013-11-12",43.44,44.29,43.19,44.24,82400.0],["2013-11-13",44.14,44.5,43.63,44.46,99800.0],["2013-11-14",44.4,44.96,44.14,44.7,125200.0],["2013-11-15",44.63,44.84,43.19,43.7,237700.0],["2013-11-18",43.69,43.9,43.31,43.57,264300.0],["2013-11-19",43.49,45.12,43.41,44.0,433300.0],["2013-11-20",44.0,45.38,43.49,44.97,372100.0],["2013-11-21",45.21,46.39,45.0,45.8,185000.0],["2013-11-22",46.14,46.28,44.31,44.84,267400.0],["2013-11-25",45.12,45.84,44.83,45.23,228000.0],["2013-11-26",45.22,46.79,44.62,46.64,147800.0],["2013-11-27",46.89,47.71,46.3,47.03,208700.0],["2013-11-29",47.3,47.6,46.18,46.2,163200.0],["2013-12-02",46.32,49.14,46.32,48.46,605800.0],["2013-12-03",48.27,48.35,46.97,47.82,461600.0],["2013-12-04",47.53,47.79,46.31,47.06,347100.0],["2013-12-05",47.13,47.56,46.15,46.39,397300.0],["2013-12-06",46.28,46.87,45.65,45.81,414900.0],["2013-12-09",45.99,46.36,45.5,45.71,356200.0],["2013-12-10",45.59,45.84,45.08,45.68,376400.0],["2013-12-11",45.81,46.2,44.37,44.69,315200.0],["2013-12-12",44.78,45.5,44.32,45.45,301200.0],["2013-12-13",45.59,46.91,45.54,46.1,387700.0],["2013-12-16",46.11,47.4,45.98,46.13,322800.0],["2013-12-17",46.26,47.73,45.85,46.48,332700.0],["2013-12-18",47.1,48.35,46.45,47.39,782600.0],["2013-12-19",47.21,47.54,46.12,46.64,328800.0],["2013-12-20",46.85,47.41,45.96,47.16,390000.0],["2013-12-23",47.43,47.92,46.85,47.84,280900.0],["2013-12-24",48.02,48.32,47.37,47.5,134900.0],["2013-12-26",47.59,48.47,47.41,47.94,142900.0],["2013-12-27",48.12,48.12,47.01,47.34,345300.0],["2013-12-30",47.35,48.0,47.0,47.76,397600.0],["2013-12-31",47.59,47.6,46.53,47.33,1005200.0],["2014-01-02",47.28,47.61,46.56,47.05,392600.0],["2014-01-03",47.02,48.1,47.02,47.77,254600.0],["2014-01-06",48.07,48.99,47.81,48.38,638800.0],["2014-01-07",48.0,49.44,48.0,48.48,636700.0],["2014-01-08",48.5,49.51,48.5,49.32,483400.0],["2014-01-09",49.58,49.79,48.7,49.46,272700.0],["2014-01-10",49.7,53.0,49.63,52.55,872200.0],["2014-01-13",52.0,52.89,51.32,51.68,377200.0],["2014-01-14",51.68,52.33,51.5,52.21,288000.0],["2014-01-15",52.29,52.85,51.86,52.7,199700.0],["2014-01-16",52.74,53.67,52.56,52.64,207500.0],["2014-01-17",52.47,53.53,52.09,53.01,264700.0],["2014-01-21",53.49,53.49,52.51,52.99,219900.0],["2014-01-22",52.98,53.87,52.69,53.55,171800.0],["2014-01-23",53.22,53.5,52.46,53.13,226800.0],["2014-01-24",52.78,52.78,52.1,52.26,311700.0],["2014-01-27",52.22,52.65,51.59,52.59,526500.0],["2014-01-28",52.55,52.98,50.97,51.44,476500.0],["2014-01-29",51.17,51.98,50.54,50.99,381700.0],["2014-01-30",51.29,51.66,50.6,50.63,263800.0],["2014-01-31",50.03,51.59,49.75,51.04,302700.0],["2014-02-03",51.12,52.04,49.26,49.81,503400.0],["2014-02-04",49.86,49.86,48.36,48.6,434400.0],["2014-02-05",48.54,48.93,47.23,48.12,322000.0],["2014-02-06",48.37,48.5,47.52,48.05,270500.0],["2014-02-07",48.02,49.54,47.54,49.29,327400.0],["2014-02-10",49.45,50.06,49.27,49.66,223300.0],["2014-02-11",49.61,50.58,49.3,50.25,241200.0],["2014-02-12",50.18,50.66,49.58,49.83,196400.0],["2014-02-13",49.5,51.44,49.36,51.24,267800.0],["2014-02-14",51.39,51.94,50.98,51.18,244900.0],["2014-02-18",51.14,53.46,51.14,53.37,368900.0],["2014-02-19",53.5,53.55,51.45,51.45,468600.0],["2014-02-20",49.65,52.42,49.0,51.89,1125900.0],["2014-02-21",52.22,52.99,49.99,50.06,490600.0],["2014-02-24",50.34,51.5,50.25,50.93,344400.0],["2014-02-25",50.89,51.62,50.12,50.21,286500.0],["2014-02-26",50.1,51.05,50.01,50.75,240600.0],["2014-02-27",50.78,51.44,50.37,50.79,377800.0],["2014-02-28",50.95,51.27,49.37,49.44,288700.0],["2014-03-03",49.18,49.21,47.33,48.14,444900.0],["2014-03-04",48.71,49.8,48.25,49.54,743500.0],["2014-03-05",49.34,49.82,48.5,48.73,263200.0],["2014-03-06",48.28,48.51,47.13,47.62,494900.0],["2014-03-07",47.96,48.22,46.83,47.29,454800.0],["2014-03-10",47.37,47.39,46.09,46.95,368900.0],["2014-03-11",46.88,46.88,45.46,46.14,474900.0],["2014-03-12",45.74,46.76,45.39,46.46,319600.0],["2014-03-13",46.63,47.16,44.45,45.07,539700.0],["2014-03-14",44.8,46.21,44.0,46.16,326600.0],["2014-03-17",46.57,46.83,46.1,46.4,374800.0],["2014-03-18",46.32,48.46,46.32,47.73,516100.0],["2014-03-19",47.69,48.11,46.83,47.49,341100.0],["2014-03-20",47.28,48.61,46.5,47.67,144500.0],["2014-03-21",48.02,48.64,46.99,47.28,652200.0],["2014-03-24",47.23,47.23,45.33,46.24,384700.0],["2014-03-25",46.51,47.02,45.36,45.62,266300.0],["2014-03-26",45.94,46.35,45.37,45.43,282000.0],["2014-03-27",45.4,45.77,44.36,44.82,354700.0],["2014-03-28",44.66,45.89,44.15,44.53,241600.0],["2014-03-31",44.6,45.67,44.5,45.12,384400.0],["2014-04-01",45.05,46.38,44.86,45.98,298400.0],["2014-04-02",45.94,46.44,45.42,45.98,233800.0],["2014-04-03",45.87,46.3,45.7,45.97,389900.0],["2014-04-04",46.14,46.57,44.46,44.63,205600.0],["2014-04-07",44.41,44.89,42.79,42.96,238400.0],["2014-04-08",42.88,43.16,41.53,42.64,386300.0],["2014-04-09",42.73,44.27,42.53,44.17,221000.0],["2014-04-10",44.09,44.09,42.29,42.58,206500.0],["2014-04-11",42.13,42.77,41.89,42.21,306500.0],["2014-04-14",42.41,43.32,41.96,42.43,235500.0],["2014-04-15",42.47,42.84,41.0,41.66,353800.0],["2014-04-16",41.81,42.39,41.11,41.98,450200.0],["2014-04-17",41.79,42.28,40.7,41.39,407100.0],["2014-04-21",41.34,41.79,40.96,41.54,258400.0],["2014-04-22",41.61,42.3,41.42,41.81,287000.0],["2014-04-23",41.72,41.72,38.76,40.21,980200.0],["2014-04-24",40.27,41.28,39.64,40.22,592800.0],["2014-04-25",40.14,42.01,40.07,41.29,546400.0],["2014-04-28",41.44,42.6,40.82,41.87,708100.0],["2014-04-29",42.21,42.72,40.98,42.29,924500.0],["2014-04-30",42.42,42.84,40.19,42.02,1093300.0],["2014-05-01",41.75,41.9,39.69,41.46,856000.0],["2014-05-02",41.49,45.6,41.05,44.98,1104100.0],["2014-05-05",44.49,44.6,43.5,44.19,545100.0],["2014-05-06",43.96,44.29,43.03,43.84,440800.0],["2014-05-07",43.75,44.04,41.9,42.6,482000.0],["2014-05-08",42.4,43.58,41.65,41.71,273800.0],["2014-05-09",41.5,42.59,39.95,42.21,277400.0],["2014-05-12",42.5,43.87,42.06,43.03,436300.0],["2014-05-13",43.09,44.11,42.95,43.06,354000.0],["2014-05-14",43.04,43.25,42.17,42.91,260600.0],["2014-05-15",42.67,43.18,41.48,42.99,290900.0],["2014-05-16",42.91,42.91,42.19,42.57,221100.0],["2014-05-19",42.29,42.66,41.47,42.42,194500.0],["2014-05-20",42.17,42.59,41.42,41.91,415200.0],["2014-05-21",42.04,42.6,42.0,42.36,395500.0],["2014-05-22",42.36,42.95,41.88,42.44,316300.0],["2014-05-23",42.4,43.25,42.23,43.15,154500.0],["2014-05-27",43.63,44.82,43.35,44.68,311200.0],["2014-05-28",44.73,44.89,43.31,43.67,273000.0],["2014-05-29",43.99,44.28,42.62,43.0,217300.0],["2014-05-30",43.0,43.2,42.54,42.64,257000.0],["2014-06-02",42.64,42.67,41.63,42.04,224200.0],["2014-06-03",44.75,49.29,44.7,47.98,1801300.0],["2014-06-04",47.68,48.04,46.73,47.2,585000.0],["2014-06-05",47.2,47.72,46.61,46.93,441900.0],["2014-06-06",47.28,47.28,46.15,46.29,249800.0],["2014-06-09",45.26,46.52,44.77,46.44,437700.0],["2014-06-10",45.41,45.91,44.8,45.74,405700.0],["2014-06-11",45.5,45.6,44.31,44.86,575200.0],["2014-06-12",44.9,45.79,44.8,45.45,3188800.0],["2014-06-13",45.74,46.2,45.01,45.52,736700.0],["2014-06-16",45.41,45.83,44.73,45.24,518600.0],["2014-06-17",45.08,46.5,44.94,46.39,822400.0],["2014-06-18",46.25,46.65,45.82,46.17,437300.0],["2014-06-19",46.13,46.84,45.81,46.63,397200.0],["2014-06-20",47.0,47.59,46.41,47.52,731800.0],["2014-06-23",47.42,47.65,46.91,47.59,345600.0],["2014-06-24",47.4,48.02,46.64,47.25,531900.0],["2014-06-25",46.83,47.71,46.7,47.3,337100.0],["2014-06-26",47.22,47.22,46.0,46.6,250400.0],["2014-06-27",46.3,46.78,45.78,46.69,274700.0],["2014-06-30",46.68,47.07,45.39,45.5,562500.0],["2014-07-01",45.87,46.68,45.2,46.05,553300.0],["2014-07-02",46.25,47.91,46.02,47.85,645000.0],["2014-07-03",47.85,47.96,46.8,47.45,210600.0],["2014-07-07",47.24,47.24,46.1,46.21,241000.0],["2014-07-08",44.45,46.56,44.45,45.06,360700.0],["2014-07-09",45.07,45.54,44.11,45.15,161300.0],["2014-07-10",44.16,45.37,43.45,45.12,362100.0],["2014-07-11",45.23,45.93,44.82,45.78,404900.0],["2014-07-14",46.1,46.58,45.59,46.44,406200.0],["2014-07-15",46.5,46.94,45.77,45.79,326200.0],["2014-07-16",45.98,46.72,45.65,45.88,178800.0],["2014-07-17",45.83,46.59,45.25,45.4,250500.0],["2014-07-18",45.26,46.04,44.77,45.7,456700.0],["2014-07-21",45.56,46.68,44.99,46.57,230700.0],["2014-07-22",46.68,47.72,46.38,47.26,452800.0],["2014-07-23",47.58,47.71,46.93,47.24,286300.0],["2014-07-24",47.5,47.71,47.06,47.27,211000.0],["2014-07-25",47.21,49.89,47.21,48.71,733500.0],["2014-07-28",48.71,50.67,48.71,50.6,669800.0],["2014-07-29",51.01,52.08,49.48,49.78,1035100.0],["2014-07-30",49.44,50.6,46.4,49.52,1146700.0],["2014-07-31",49.23,49.45,47.5,47.66,1293300.0],["2014-08-01",47.86,49.07,47.01,47.16,501900.0],["2014-08-04",47.29,48.03,46.5,47.89,312700.0],["2014-08-05",47.61,48.46,47.03,47.59,256700.0],["2014-08-06",47.15,48.12,46.96,47.68,293900.0],["2014-08-07",48.11,48.33,46.99,47.26,265300.0],["2014-08-08",47.26,47.71,46.48,47.55,210700.0],["2014-08-11",47.8,48.6,47.08,48.16,277300.0],["2014-08-12",47.95,47.97,47.0,47.6,235300.0],["2014-08-13",47.84,48.88,47.73,48.49,251700.0],["2014-08-14",48.53,49.26,48.53,49.14,208600.0],["2014-08-15",49.5,49.72,48.06,48.51,277300.0],["2014-08-18",48.9,50.18,48.3,50.14,240000.0],["2014-08-19",50.13,50.92,50.03,50.46,358400.0],["2014-08-20",50.14,50.57,49.58,50.03,176600.0],["2014-08-21",50.17,50.68,49.5,50.26,141900.0],["2014-08-22",50.25,50.64,49.82,50.27,163400.0],["2014-08-25",50.7,50.88,50.23,50.63,227900.0],["2014-08-26",50.57,51.69,50.57,51.3,219100.0],["2014-08-27",51.56,52.23,51.3,51.98,337100.0],["2014-08-28",51.66,52.14,51.04,51.54,345500.0],["2014-08-29",51.8,52.37,51.12,51.21,314700.0],["2014-09-02",51.42,52.28,50.78,52.0,335100.0],["2014-09-03",52.18,52.18,51.05,51.2,252200.0],["2014-09-04",51.42,51.54,49.35,49.47,261900.0],["2014-09-05",49.23,50.36,48.84,50.3,244200.0],["2014-09-08",50.42,51.13,50.24,50.87,146000.0],["2014-09-09",50.68,51.02,50.36,50.49,152000.0],["2014-09-10",50.65,50.87,50.08,50.74,184900.0],["2014-09-11",50.38,51.11,50.07,50.87,208900.0],["2014-09-12",50.83,51.4,50.47,50.79,342100.0],["2014-09-15",50.72,51.14,49.24,50.0,230300.0],["2014-09-16",50.0,50.34,49.09,49.1,271300.0],["2014-09-17",49.33,49.86,48.6,49.22,178500.0],["2014-09-18",49.57,51.36,49.57,51.14,323800.0],["2014-09-19",51.38,52.27,51.3,52.17,573700.0],["2014-09-22",52.0,52.36,51.45,51.58,430700.0],["2014-09-23",51.27,51.88,50.63,50.71,257200.0],["2014-09-24",50.91,52.19,50.72,51.91,177400.0],["2014-09-25",51.88,51.88,50.55,50.73,207200.0],["2014-09-26",50.78,51.03,49.73,49.95,197900.0],["2014-09-29",49.61,50.58,49.46,49.96,177700.0],["2014-09-30",50.0,50.53,48.45,48.5,400400.0],["2014-10-01",48.62,48.73,47.22,47.53,390500.0],["2014-10-02",47.53,49.14,47.51,49.03,220200.0],["2014-10-03",49.55,50.41,49.42,50.25,206800.0],["2014-10-06",50.52,50.81,50.24,50.54,218100.0],["2014-10-07",50.18,51.25,49.82,50.46,265400.0],["2014-10-08",50.21,50.8,49.53,50.35,463600.0],["2014-10-09",50.5,51.19,49.16,49.22,308300.0],["2014-10-10",48.93,50.28,48.7,48.77,318200.0],["2014-10-13",48.82,50.41,48.66,49.1,229100.0],["2014-10-14",49.55,49.88,47.91,48.33,366200.0],["2014-10-15",47.87,49.01,46.87,48.75,399800.0],["2014-10-16",48.04,50.64,47.02,50.27,431000.0],["2014-10-17",50.9,50.9,49.46,49.75,377300.0],["2014-10-20",49.61,50.55,49.45,50.45,275800.0],["2014-10-21",50.84,52.53,50.84,52.34,389000.0],["2014-10-22",53.16,54.49,52.5,52.66,733700.0],["2014-10-23",53.07,54.31,51.93,52.7,582600.0],["2014-10-24",52.8,53.24,52.36,52.97,261700.0],["2014-10-27",52.86,53.6,52.6,53.46,363900.0],["2014-10-28",53.53,53.67,52.3,53.13,548600.0],["2014-10-29",53.04,53.37,52.43,52.91,301400.0],["2014-10-30",60.2,61.91,57.19,59.08,1730100.0],["2014-10-31",65.13,66.88,61.44,62.05,1040500.0],["2014-11-03",61.73,62.0,58.91,60.52,1115800.0],["2014-11-04",60.22,61.05,59.34,60.77,447500.0],["2014-11-05",61.49,62.04,60.0,60.3,365400.0],["2014-11-06",60.1,61.15,59.54,60.66,244400.0],["2014-11-07",60.34,60.87,59.88,60.41,584400.0],["2014-11-10",60.6,61.41,60.11,61.29,441900.0],["2014-11-11",61.22,61.99,60.45,61.48,245400.0],["2014-11-12",60.84,61.48,60.06,61.43,194900.0],["2014-11-13",61.29,61.93,60.44,61.29,263800.0],["2014-11-14",61.16,61.78,60.57,61.32,564100.0],["2014-11-17",61.1,63.15,60.8,62.25,675800.0],["2014-11-18",62.57,63.68,62.3,63.01,470900.0],["2014-11-19",62.75,62.75,61.26,62.01,273700.0],["2014-11-20",61.7,62.42,61.11,62.17,158400.0],["2014-11-21",62.95,62.95,61.56,61.78,184500.0],["2014-11-24",61.99,63.86,61.87,63.21,177500.0],["2014-11-25",63.59,63.84,62.12,62.17,221000.0],["2014-11-26",62.07,63.12,61.5,62.11,218400.0],["2014-11-28",62.1,63.71,61.88,62.01,132000.0],["2014-12-01",62.0,63.23,61.02,61.66,263900.0],["2014-12-02",62.05,63.36,62.01,62.22,237700.0],["2014-12-03",62.44,63.85,61.66,63.29,166600.0],["2014-12-04",63.41,64.17,62.85,63.5,286200.0],["2014-12-05",63.91,64.99,63.73,64.06,500300.0],["2014-12-08",64.07,64.49,62.57,63.06,363500.0],["2014-12-09",62.35,63.27,59.74,63.21,470500.0],["2014-12-10",62.94,63.44,60.23,60.67,398900.0],["2014-12-11",60.84,62.65,60.62,62.32,289100.0],["2014-12-12",61.51,62.89,61.51,61.57,241400.0],["2014-12-15",61.67,62.47,59.05,60.79,620800.0],["2014-12-16",60.32,61.18,59.06,59.17,509900.0],["2014-12-17",59.04,61.48,59.04,61.33,439200.0],["2014-12-18",61.87,63.2,61.68,63.14,279400.0],["2014-12-19",63.04,63.32,62.58,62.96,489200.0],["2014-12-22",62.75,63.59,62.6,63.05,173000.0],["2014-12-23",63.29,63.38,62.0,62.58,255000.0],["2014-12-24",62.6,63.06,62.3,62.92,141400.0],["2014-12-26",63.29,63.3,62.62,62.96,122200.0],["2014-12-29",63.01,64.49,62.21,62.74,272300.0],["2014-12-30",62.51,62.78,61.84,62.28,131500.0],["2014-12-31",62.58,62.8,61.06,61.21,331500.0],["2015-01-02",61.75,62.2,58.73,59.98,486200.0],["2015-01-05",59.39,59.43,57.49,59.12,383000.0],["2015-01-06",59.41,59.79,57.28,58.19,322600.0],["2015-01-07",58.33,60.66,58.33,60.63,284000.0],["2015-01-08",61.23,62.28,60.75,61.76,233000.0],["2015-01-09",61.86,62.61,61.35,61.77,207900.0],["2015-01-12",61.87,62.2,60.51,60.91,280300.0],["2015-01-13",61.52,62.99,60.36,61.73,360900.0],["2015-01-14",61.38,61.57,59.79,60.42,273400.0],["2015-01-15",60.32,60.59,58.69,59.07,258600.0],["2015-01-16",58.29,59.92,58.09,59.14,313300.0],["2015-01-20",59.42,59.88,57.95,58.73,339700.0],["2015-01-21",58.57,59.35,58.05,58.13,273000.0],["2015-01-22",58.68,59.92,58.05,59.39,295700.0],["2015-01-23",59.42,60.58,58.32,60.42,426900.0],["2015-01-26",60.7,61.25,59.75,61.22,233900.0],["2015-01-27",60.36,61.33,60.05,60.67,245600.0],["2015-01-28",61.12,61.9,58.93,59.08,182600.0],["2015-01-29",59.15,60.07,58.28,58.95,312100.0],["2015-01-30",58.62,58.79,57.07,57.75,376300.0],["2015-02-02",57.87,58.43,55.57,57.3,620100.0],["2015-02-03",57.3,58.92,56.91,58.81,359900.0],["2015-02-04",58.8,60.92,58.28,60.16,313900.0],["2015-02-05",60.27,61.27,59.49,61.17,261900.0],["2015-02-06",61.24,61.93,60.32,61.87,284100.0],["2015-02-09",61.83,62.29,61.09,61.8,493900.0],["2015-02-10",62.5,64.24,62.11,63.93,451900.0],["2015-02-11",63.63,65.45,62.86,64.73,729700.0],["2015-02-12",62.49,64.85,61.04,63.65,765000.0],["2015-02-13",63.7,63.82,62.21,63.2,451100.0],["2015-02-17",63.12,63.56,62.59,63.18,253500.0],["2015-02-18",63.23,63.23,62.25,62.75,367500.0],["2015-02-19",62.79,62.93,62.19,62.59,285600.0],["2015-02-20",62.64,63.88,61.79,63.8,314000.0],["2015-02-23",63.5,63.73,61.57,62.65,348100.0],["2015-02-24",62.89,63.37,61.6,61.65,229600.0],["2015-02-25",61.85,62.86,61.67,62.07,319100.0],["2015-02-26",62.14,63.4,61.68,63.13,201000.0],["2015-02-27",63.2,64.63,63.07,63.23,256300.0],["2015-03-02",63.86,66.55,63.86,66.29,544300.0],["2015-03-03",66.52,66.71,64.75,65.39,521600.0],["2015-03-04",65.07,67.58,64.1,65.59,529900.0],["2015-03-05",65.88,67.49,65.79,66.81,532600.0],["2015-03-06",66.65,68.0,65.99,66.72,334800.0],["2015-03-09",67.06,67.71,66.51,67.33,272100.0],["2015-03-10",66.47,67.86,65.47,67.31,527900.0],["2015-03-11",67.42,68.2,67.04,67.78,430500.0],["2015-03-12",68.08,69.51,68.08,69.47,362600.0],["2015-03-13",69.5,70.98,69.04,70.16,456900.0],["2015-03-16",70.36,71.53,69.96,70.97,458500.0],["2015-03-17",70.75,71.35,69.58,70.26,490100.0],["2015-03-18",69.97,71.13,69.37,70.37,388900.0],["2015-03-19",70.36,71.75,69.89,71.6,321600.0],["2015-03-20",72.21,72.98,71.58,72.77,746000.0],["2015-03-23",72.9,73.81,72.2,73.68,449100.0],["2015-03-24",73.73,73.73,72.55,73.53,329900.0],["2015-03-25",73.3,73.73,70.68,70.74,379700.0],["2015-03-26",70.34,71.15,69.18,70.68,431300.0],["2015-03-27",70.84,72.33,70.52,71.99,327500.0],["2015-03-30",72.55,73.16,71.16,72.1,351900.0],["2015-03-31",71.9,72.04,71.06,71.6,434200.0],["2015-04-01",71.23,71.23,69.03,70.2,429300.0],["2015-04-02",70.47,70.99,69.74,70.21,274000.0],["2015-04-06",69.54,71.69,69.54,71.02,345900.0],["2015-04-07",71.2,73.62,71.2,72.43,434000.0],["2015-04-08",72.45,73.63,71.67,71.96,335500.0],["2015-04-09",71.76,72.15,69.99,71.84,243900.0],["2015-04-10",72.11,72.38,71.34,72.2,209200.0],["2015-04-13",72.28,74.09,72.28,72.72,286700.0],["2015-04-14",72.57,73.06,71.54,72.13,197300.0],["2015-04-15",72.26,73.55,71.91,72.0,376500.0],["2015-04-16",71.63,71.98,70.85,71.21,372800.0],["2015-04-17",70.59,71.12,69.73,70.27,246400.0],["2015-04-20",70.49,71.88,70.12,71.65,231800.0],["2015-04-21",72.14,72.66,71.66,72.45,177300.0],["2015-04-22",72.66,72.66,70.82,71.98,168100.0],["2015-04-23",71.98,72.44,71.26,72.38,211700.0],["2015-04-24",72.52,73.39,71.85,72.6,293800.0],["2015-04-27",73.0,73.55,70.53,70.96,298300.0],["2015-04-28",70.69,73.74,68.68,72.36,798500.0],["2015-04-29",73.5,73.5,65.49,68.89,1957200.0],["2015-04-30",70.47,71.0,68.27,68.5,924500.0],["2015-05-01",68.65,69.37,68.32,68.71,619800.0],["2015-05-04",68.85,70.64,68.85,70.31,397300.0],["2015-05-05",68.5,69.1,66.56,68.0,855200.0],["2015-05-06",66.25,66.72,64.91,66.5,4197100.0],["2015-05-07",66.13,67.88,65.99,67.51,1016000.0],["2015-05-08",67.87,69.0,67.06,68.84,813500.0],["2015-05-11",68.67,68.92,68.23,68.46,543300.0],["2015-05-12",67.97,68.26,67.06,67.41,317400.0],["2015-05-13",67.76,68.5,67.18,67.36,322800.0],["2015-05-14",67.76,68.75,66.65,68.48,341900.0],["2015-05-15",68.66,69.92,68.39,69.69,653600.0],["2015-05-18",69.83,72.26,69.55,72.18,643900.0],["2015-05-19",72.6,73.26,71.8,72.33,522600.0],["2015-05-20",72.31,72.79,71.58,71.85,459000.0],["2015-05-21",71.99,72.45,71.12,71.57,437700.0],["2015-05-22",71.57,72.19,70.89,71.45,284500.0],["2015-05-26",71.01,71.17,68.59,69.16,517900.0],["2015-05-27",70.16,75.16,69.99,73.85,1568500.0],["2015-05-28",74.0,74.25,71.85,73.71,438700.0],["2015-05-29",73.75,75.46,73.23,74.14,1253800.0],["2015-06-01",74.6,74.88,72.63,73.5,579200.0],["2015-06-02",72.71,73.75,71.84,72.65,639400.0],["2015-06-03",73.0,73.0,71.79,72.38,429000.0],["2015-06-04",72.07,72.36,71.12,71.21,468300.0],["2015-06-05",71.17,72.61,70.31,72.43,313200.0],["2015-06-08",72.2,73.79,72.2,73.16,552000.0],["2015-06-09",72.98,73.3,72.08,72.88,644500.0],["2015-06-10",73.18,74.99,72.23,74.51,643200.0],["2015-06-11",74.68,75.39,73.08,73.98,655100.0],["2015-06-12",74.0,74.1,71.94,71.96,438900.0],["2015-06-15",71.34,72.65,70.57,71.95,656000.0],["2015-06-16",71.94,72.98,71.46,72.02,518500.0],["2015-06-17",72.28,72.89,71.95,72.42,375500.0],["2015-06-18",72.72,74.02,72.11,73.88,518100.0],["2015-06-19",74.2,77.0,73.95,76.47,1182800.0],["2015-06-22",77.37,78.5,77.26,77.99,657300.0],["2015-06-23",78.28,78.51,76.5,77.08,773900.0],["2015-06-24",76.73,77.37,74.88,75.46,833700.0],["2015-06-25",75.73,77.88,75.2,77.45,890800.0],["2015-06-26",77.25,77.6,75.51,75.85,5585400.0],["2015-06-29",75.0,76.93,74.42,75.5,799600.0],["2015-06-30",76.5,78.4,76.0,78.33,848100.0],["2015-07-01",79.46,80.47,78.15,79.98,1170500.0],["2015-07-02",80.4,81.23,78.17,79.83,1470000.0],["2015-07-06",79.26,81.18,78.26,79.93,2239000.0],["2015-07-07",80.71,80.71,77.72,79.6,814000.0],["2015-07-08",78.97,79.54,77.61,77.83,626500.0],["2015-07-09",79.5,79.88,78.28,79.56,579100.0],["2015-07-10",80.38,80.83,79.07,80.58,460900.0],["2015-07-13",81.19,81.47,78.96,80.23,845800.0],["2015-07-14",80.0,81.61,79.88,81.23,392900.0],["2015-07-15",81.5,81.76,80.45,80.65,432900.0],["2015-07-16",80.67,81.15,79.52,81.01,467100.0],["2015-07-17",81.17,81.34,80.51,80.97,340500.0],["2015-07-20",81.24,81.49,80.04,80.58,465300.0],["2015-07-21",80.46,80.9,79.0,79.68,315700.0],["2015-07-22",79.53,79.89,79.3,79.72,553200.0],["2015-07-23",79.89,80.35,79.12,79.7,313800.0],["2015-07-24",79.7,80.45,79.07,79.32,312700.0],["2015-07-27",78.53,78.94,77.48,78.43,322600.0],["2015-07-28",78.93,79.06,76.96,78.8,311100.0],["2015-07-29",79.18,79.29,77.88,78.98,330300.0],["2015-07-30",78.77,79.46,78.09,78.99,241800.0],["2015-07-31",79.26,81.14,79.26,79.78,598400.0],["2015-08-03",80.39,80.84,79.28,80.22,433800.0],["2015-08-04",79.97,80.61,77.43,77.89,985000.0],["2015-08-05",78.97,85.62,78.97,82.97,1445400.0],["2015-08-06",83.96,84.41,81.55,82.84,759600.0],["2015-08-07",82.67,82.98,80.58,81.78,484600.0],["2015-08-10",82.44,83.96,81.98,82.45,469500.0],["2015-08-11",80.18,81.08,79.8,80.28,846900.0],["2015-08-12",80.03,80.61,78.76,80.38,568900.0],["2015-08-13",80.84,81.43,80.01,80.68,753600.0],["2015-08-14",81.02,81.5,80.51,81.02,652100.0],["2015-08-17",80.85,82.39,80.59,81.94,943100.0],["2015-08-18",82.4,82.4,81.57,81.65,396300.0],["2015-08-19",81.13,81.87,78.0,79.17,1052000.0],["2015-08-20",78.17,78.92,75.61,76.03,1084900.0],["2015-08-21",74.87,75.01,72.74,73.69,1432900.0],["2015-08-24",69.09,70.88,58.7,69.71,1823400.0],["2015-08-25",72.48,72.94,69.91,70.15,1260700.0],["2015-08-26",71.56,72.36,68.29,70.41,1149900.0],["2015-08-27",71.21,74.42,70.82,74.3,1230400.0],["2015-08-28",74.0,74.92,73.51,74.61,572200.0],["2015-08-31",74.55,75.09,72.8,73.03,688900.0],["2015-09-01",73.07,73.42,70.72,71.25,504100.0],["2015-09-02",72.37,73.47,71.28,73.46,547700.0],["2015-09-03",74.06,74.6,72.69,72.87,589100.0],["2015-09-04",71.93,73.36,71.65,72.61,570300.0],["2015-09-08",73.47,74.69,73.07,74.18,457700.0],["2015-09-09",75.0,75.77,74.4,74.88,974800.0],["2015-09-10",75.01,76.02,74.49,74.9,655600.0],["2015-09-11",74.71,76.37,74.51,75.29,563200.0],["2015-09-14",75.2,76.64,75.12,75.73,587700.0],["2015-09-15",75.79,76.63,75.47,76.3,535800.0],["2015-09-16",76.36,76.77,74.87,75.57,489800.0],["2015-09-17",75.61,76.91,75.27,76.45,500100.0],["2015-09-18",75.64,76.93,75.3,75.66,585400.0],["2015-09-21",76.11,76.91,74.92,75.01,645800.0],["2015-09-22",74.32,75.09,73.35,74.21,594900.0],["2015-09-23",74.17,75.5,73.99,75.28,468600.0],["2015-09-24",74.82,75.11,72.35,73.26,566000.0],["2015-09-25",74.23,74.33,69.69,70.38,1005200.0],["2015-09-28",70.0,70.12,64.29,65.49,1504600.0],["2015-09-29",65.49,66.07,63.09,63.69,1137600.0],["2015-09-30",64.07,67.16,64.07,66.27,1237700.0],["2015-10-01",66.82,67.43,64.29,65.31,776200.0],["2015-10-02",64.25,65.5,63.63,65.34,957300.0],["2015-10-05",65.87,66.65,65.02,65.84,1230900.0],["2015-10-06",66.49,67.42,63.72,64.2,758400.0],["2015-10-07",64.32,64.77,62.9,64.39,532400.0],["2015-10-08",64.0,64.51,61.61,61.83,1170100.0],["2015-10-09",61.85,62.77,60.99,62.62,1003000.0],["2015-10-12",62.8,63.86,62.37,62.75,625200.0],["2015-10-13",62.21,63.47,62.13,62.24,834600.0],["2015-10-14",62.1,62.88,61.21,61.37,602200.0],["2015-10-15",61.0,63.56,60.29,63.09,763900.0],["2015-10-16",62.92,64.83,62.6,63.51,451700.0],["2015-10-19",62.87,64.58,62.23,64.5,786200.0],["2015-10-20",64.93,66.64,64.58,65.12,1167900.0],["2015-10-21",65.21,65.58,62.03,63.79,949600.0],["2015-10-22",62.64,63.74,54.41,56.9,3552700.0],["2015-10-23",57.55,61.82,57.45,61.16,1010000.0],["2015-10-26",61.2,61.61,60.17,60.36,536100.0],["2015-10-27",60.36,61.34,60.08,60.18,492500.0],["2015-10-28",60.13,63.34,59.25,62.76,665300.0],["2015-10-29",62.5,62.8,61.54,62.02,344400.0],["2015-10-30",62.02,62.35,61.27,61.41,374700.0],["2015-11-02",61.71,63.93,61.25,63.15,692100.0],["2015-11-03",62.82,63.55,61.57,63.24,763800.0],["2015-11-04",63.74,69.22,62.84,69.11,1733500.0],["2015-11-05",69.42,72.67,68.9,72.64,1407000.0],["2015-11-06",72.68,74.77,71.22,73.69,1074500.0],["2015-11-09",73.25,73.41,70.63,71.27,973300.0],["2015-11-10",70.73,71.75,70.33,70.95,637500.0],["2015-11-11",71.0,71.47,68.54,68.8,426200.0],["2015-11-12",69.0,69.2,67.44,67.52,421900.0],["2015-11-13",67.13,68.86,66.76,67.68,564600.0],["2015-11-16",67.67,68.0,66.85,67.49,474400.0],["2015-11-17",67.76,68.8,67.36,67.96,926200.0],["2015-11-18",67.57,69.77,67.57,69.58,351600.0],["2015-11-19",69.36,69.61,67.12,67.4,504600.0],["2015-11-20",67.8,68.85,67.12,68.59,668100.0],["2015-11-23",68.49,70.72,68.19,69.72,436100.0],["2015-11-24",69.14,70.15,68.66,69.88,395500.0],["2015-11-25",69.85,70.34,69.43,69.58,285200.0],["2015-11-27",69.52,70.83,69.25,70.1,347100.0],["2015-11-30",70.65,70.84,68.91,69.01,424100.0],["2015-12-01",69.24,69.74,68.23,69.34,728900.0],["2015-12-02",69.64,69.93,68.75,69.21,528600.0],["2015-12-03",69.25,69.54,65.9,66.13,543800.0],["2015-12-04",66.45,68.18,66.1,67.62,289500.0],["2015-12-07",67.39,67.6,66.1,66.76,283800.0],["2015-12-08",66.31,67.01,65.77,66.51,431600.0],["2015-12-09",66.31,68.37,66.1,66.53,447800.0],["2015-12-10",66.58,67.41,65.18,66.71,464000.0],["2015-12-11",66.5,66.56,62.74,63.16,850200.0],["2015-12-14",63.26,64.1,61.45,61.49,598500.0],["2015-12-15",61.87,63.0,61.82,62.09,557500.0],["2015-12-16",62.33,62.74,60.18,61.42,642000.0],["2015-12-17",61.75,62.44,60.75,61.51,944200.0],["2015-12-18",60.89,61.84,60.74,61.05,672900.0],["2015-12-21",61.34,63.09,61.3,62.73,517500.0],["2015-12-22",62.94,62.95,61.75,62.34,339300.0],["2015-12-23",62.63,63.24,62.34,63.17,400600.0],["2015-12-24",62.79,62.9,61.96,62.44,340600.0],["2015-12-28",62.08,62.51,61.55,62.34,380000.0],["2015-12-29",62.84,63.61,62.39,63.37,349200.0],["2015-12-30",63.57,63.96,62.4,62.79,480700.0],["2015-12-31",62.42,63.04,62.31,62.46,856000.0],["2016-01-04",63.5,65.89,62.03,64.23,1544800.0],["2016-01-05",64.7,64.7,62.49,63.59,1497500.0],["2016-01-06",61.0,62.61,60.06,61.56,2536100.0],["2016-01-07",61.31,62.59,60.79,61.52,3787200.0],["2016-01-08",62.16,63.97,61.75,62.45,1432100.0],["2016-01-11",63.23,64.5,62.6,63.28,1622800.0],["2016-01-12",63.42,65.06,60.36,61.13,1043300.0],["2016-01-13",61.02,62.57,56.94,58.12,1212100.0],["2016-01-14",57.75,60.19,56.57,58.83,1548600.0],["2016-01-15",57.34,58.62,56.0,58.34,1851600.0],["2016-01-19",58.77,59.49,57.25,58.16,1283400.0],["2016-01-20",57.07,60.17,55.62,59.02,1213800.0],["2016-01-21",59.1,60.56,57.74,58.58,1199400.0],["2016-01-22",59.52,60.42,58.83,60.08,1062800.0],["2016-01-25",60.07,61.83,59.13,59.44,696700.0],["2016-01-26",59.43,61.3,59.13,60.73,623300.0],["2016-01-27",60.61,61.01,59.73,60.19,527800.0],["2016-01-28",60.95,61.2,57.39,58.37,1092600.0],["2016-01-29",58.16,61.22,57.06,61.03,1291700.0],["2016-02-01",60.91,62.24,58.96,61.87,815800.0],["2016-02-02",61.21,61.8,59.76,60.06,499000.0],["2016-02-03",60.09,60.28,57.72,60.1,824200.0],["2016-02-04",59.7,60.52,58.45,59.72,516600.0],["2016-02-05",60.11,60.69,57.85,58.96,762700.0],["2016-02-08",57.91,58.39,53.82,54.7,1430300.0],["2016-02-09",53.99,55.95,53.31,54.93,1200600.0],["2016-02-10",54.8,57.25,54.68,56.09,850200.0],["2016-02-11",55.28,55.76,52.86,53.17,1439500.0],["2016-02-12",53.57,54.16,51.94,53.77,760600.0],["2016-02-16",54.52,55.51,52.84,55.0,1443200.0],["2016-02-17",51.29,58.7,51.02,56.84,2278600.0],["2016-02-18",57.24,57.24,53.2,53.5,1380200.0],["2016-02-19",52.95,54.57,51.4,54.38,1263300.0],["2016-02-22",54.89,56.9,54.67,56.15,929900.0],["2016-02-23",56.11,56.61,55.1,55.84,587500.0],["2016-02-24",54.99,55.5,53.89,54.96,983800.0],["2016-02-25",55.81,57.15,54.0,55.28,669200.0],["2016-02-26",55.56,57.36,55.0,56.31,615800.0],["2016-02-29",56.09,56.85,55.39,55.41,626400.0],["2016-03-01",55.96,56.46,54.9,55.98,714200.0],["2016-03-02",55.65,57.61,55.56,57.49,608000.0],["2016-03-03",57.61,60.0,57.54,59.68,694800.0],["2016-03-04",59.84,59.84,57.88,58.8,1037200.0],["2016-03-07",58.22,58.35,56.25,57.58,1014000.0],["2016-03-08",57.28,57.39,55.68,55.78,646300.0],["2016-03-09",56.22,56.36,54.97,55.07,800500.0],["2016-03-10",55.35,56.15,53.78,54.06,743200.0],["2016-03-11",54.44,55.54,54.25,55.1,1412400.0],["2016-03-14",55.26,55.45,54.4,54.75,694600.0],["2016-03-15",54.13,54.13,52.45,52.86,798400.0],["2016-03-16",52.52,53.89,52.03,52.6,636000.0],["2016-03-17",52.31,52.61,49.77,50.27,1395600.0],["2016-03-18",50.18,52.4,50.18,52.37,1161500.0],["2016-03-21",52.4,53.13,51.7,52.8,826100.0],["2016-03-22",52.79,54.38,52.45,54.17,770600.0],["2016-03-23",53.94,54.72,53.84,53.92,611500.0],["2016-03-24",53.6,53.8,52.53,53.56,684100.0],["2016-03-28",53.22,53.85,52.74,53.45,384000.0],["2016-03-29",53.47,54.93,53.36,54.76,548300.0],["2016-03-30",55.19,55.77,54.35,55.44,738500.0],["2016-03-31",55.29,55.99,54.75,55.11,452200.0],["2016-04-01",54.79,55.63,54.27,54.95,625300.0],["2016-04-04",54.82,55.81,54.35,54.89,554500.0],["2016-04-05",54.45,54.73,53.77,53.89,570900.0],["2016-04-06",53.8,55.24,53.62,55.2,411900.0],["2016-04-07",54.91,56.17,54.85,55.65,510200.0],["2016-04-08",56.07,56.09,54.02,54.63,405000.0],["2016-04-11",54.72,55.12,54.09,54.29,379900.0],["2016-04-12",54.3,55.17,54.2,54.64,406700.0],["2016-04-13",54.8,56.73,54.47,56.63,582200.0],["2016-04-14",56.68,58.91,56.41,58.59,817800.0],["2016-04-15",58.25,58.53,57.36,58.16,560900.0],["2016-04-18",57.86,58.95,57.67,58.52,494400.0],["2016-04-19",58.9,59.33,58.23,58.71,524000.0],["2016-04-20",58.59,60.55,58.26,60.38,480200.0],["2016-04-21",60.5,61.66,60.0,60.99,417100.0],["2016-04-22",61.0,64.06,61.0,63.33,840500.0],["2016-04-25",62.95,63.4,60.99,61.3,539700.0],["2016-04-26",63.73,64.38,62.45,63.39,716700.0],["2016-04-27",63.42,64.09,62.7,63.73,1024900.0],["2016-04-28",63.46,65.0,61.77,62.21,694800.0],["2016-04-29",63.54,64.24,60.81,63.19,1154000.0],["2016-05-02",63.68,63.68,60.71,62.62,783300.0],["2016-05-03",61.92,62.41,61.11,61.35,660900.0],["2016-05-04",61.25,61.35,58.55,59.24,658700.0],["2016-05-05",59.23,59.73,58.04,58.04,620100.0],["2016-05-06",57.97,58.79,57.3,58.49,458800.0],["2016-05-09",58.42,59.23,58.33,58.88,324200.0],["2016-05-10",59.03,59.28,57.92,58.84,515700.0],["2016-05-11",58.91,60.05,58.31,58.99,555500.0],["2016-05-12",59.27,59.32,56.03,56.91,664700.0],["2016-05-13",56.86,57.58,55.65,56.12,533800.0],["2016-05-16",56.31,57.17,55.8,56.55,503100.0],["2016-05-17",56.49,57.7,56.36,57.04,652400.0],["2016-05-18",56.91,57.36,55.63,56.33,554900.0],["2016-05-19",55.87,57.02,55.54,56.72,460600.0],["2016-05-20",56.73,57.47,56.44,57.03,373100.0],["2016-05-23",57.07,57.14,56.36,56.52,282100.0],["2016-05-24",56.45,57.63,55.76,57.46,434400.0],["2016-05-25",57.83,58.28,57.33,57.83,400900.0],["2016-05-26",57.78,58.02,56.67,56.91,442300.0],["2016-05-27",56.82,58.2,56.75,58.07,508000.0],["2016-05-31",58.36,58.98,58.07,58.87,574500.0],["2016-06-01",58.87,59.75,58.74,59.68,431300.0],["2016-06-02",59.45,61.07,59.45,61.02,596900.0],["2016-06-03",60.92,60.92,59.69,59.85,447300.0],["2016-06-06",60.35,61.34,59.99,61.29,527400.0],["2016-06-07",61.22,62.55,61.19,62.13,657400.0],["2016-06-08",62.01,63.1,61.75,62.92,472000.0],["2016-06-09",62.95,63.67,62.61,62.98,425700.0],["2016-06-10",62.24,62.98,61.2,61.55,654200.0],["2016-06-13",61.05,61.65,59.66,59.71,598000.0],["2016-06-14",59.44,60.16,58.8,59.34,614200.0],["2016-06-15",59.44,59.82,58.26,58.44,739800.0],["2016-06-16",58.13,58.61,56.66,58.58,868700.0],["2016-06-17",58.26,59.29,56.72,56.83,1044100.0],["2016-06-20",57.36,59.98,57.15,59.17,662100.0],["2016-06-21",59.18,60.49,58.94,60.4,760900.0],["2016-06-22",60.35,61.54,59.97,60.79,458400.0],["2016-06-23",61.53,62.48,60.82,62.44,735700.0],["2016-06-24",58.69,59.12,54.33,55.42,4520900.0],["2016-06-27",54.37,56.69,50.3,51.03,2107300.0],["2016-06-28",52.54,53.97,52.21,53.32,1659300.0],["2016-06-29",53.61,56.0,53.59,54.97,1110200.0],["2016-06-30",54.96,56.14,54.63,55.4,760400.0],["2016-07-01",55.72,56.5,53.82,54.64,604000.0],["2016-07-05",54.47,54.47,52.0,52.5,801200.0],["2016-07-06",52.0,53.35,51.09,52.89,958700.0],["2016-07-07",53.22,54.64,53.22,53.8,529000.0],["2016-07-08",53.81,54.2,53.1,53.85,833400.0],["2016-07-11",53.86,54.81,53.86,54.46,791400.0],["2016-07-12",54.88,56.53,54.6,56.46,1088400.0],["2016-07-13",56.61,56.99,56.36,56.43,867700.0],["2016-07-14",57.28,57.28,50.91,52.9,4159600.0],["2016-07-15",51.98,53.19,51.98,53.15,1084000.0],["2016-07-18",53.14,54.85,53.14,54.49,1018700.0],["2016-07-19",54.58,54.92,53.01,53.81,514600.0],["2016-07-20",53.91,55.04,53.41,54.68,771200.0],["2016-07-21",54.62,55.6,53.54,54.94,477900.0],["2016-07-22",54.84,56.2,54.08,54.5,493300.0],["2016-07-25",54.54,54.54,53.77,54.18,449200.0],["2016-07-26",54.08,54.58,53.54,54.13,652700.0],["2016-07-27",53.31,53.39,51.18,51.29,2265900.0],["2016-07-28",51.12,54.58,51.0,53.29,2437600.0],["2016-07-29",51.69,57.29,51.66,56.5,2204900.0],["2016-08-01",55.99,56.2,52.28,52.59,2503500.0],["2016-08-02",52.4,52.99,51.06,51.4,1635400.0],["2016-08-03",51.08,53.54,51.07,52.87,1204000.0],["2016-08-04",53.04,53.4,51.55,51.85,743800.0],["2016-08-05",52.4,52.79,51.81,52.43,551200.0],["2016-08-08",52.65,53.0,51.58,51.73,517200.0],["2016-08-09",51.96,52.35,51.23,51.32,415800.0],["2016-08-10",51.57,52.21,50.89,51.31,849500.0],["2016-08-11",51.34,52.5,51.01,52.19,959100.0],["2016-08-12",52.2,52.86,51.11,52.56,1059000.0],["2016-08-15",53.14,54.73,52.57,54.29,1471600.0],["2016-08-16",53.83,54.28,52.68,52.72,908400.0],["2016-08-17",52.83,52.99,51.45,51.81,691300.0],["2016-08-18",51.44,52.56,51.44,51.97,451400.0],["2016-08-19",51.45,52.18,51.34,51.94,507600.0],["2016-08-22",51.93,52.24,51.5,52.02,592800.0],["2016-08-23",52.14,52.93,52.04,52.2,521800.0],["2016-08-24",51.97,52.99,50.96,51.1,620800.0],["2016-08-25",51.1,51.83,50.83,51.0,485400.0],["2016-08-26",50.94,51.24,50.14,50.75,745900.0],["2016-08-29",50.84,51.74,50.7,51.51,952300.0],["2016-08-30",51.55,51.9,50.63,51.19,961300.0],["2016-08-31",51.22,51.51,50.3,51.19,670700.0],["2016-09-01",51.43,51.44,50.2,50.33,725600.0],["2016-09-02",50.31,51.72,49.78,51.61,819000.0],["2016-09-06",51.52,52.0,51.25,51.69,685900.0],["2016-09-07",51.75,53.12,51.67,53.07,1162700.0],["2016-09-08",53.21,53.39,52.7,52.97,718400.0],["2016-09-09",52.35,52.99,51.56,51.58,781400.0],["2016-09-12",51.2,52.03,50.85,51.83,770800.0],["2016-09-13",51.18,51.9,50.91,51.12,469100.0],["2016-09-14",51.34,51.56,49.7,50.19,1130700.0],["2016-09-15",49.7,50.0,48.05,49.22,1718700.0],["2016-09-16",49.16,51.91,49.13,51.82,3179500.0],["2016-09-19",51.95,52.3,50.83,51.03,835700.0],["2016-09-20",51.07,51.09,49.82,50.2,1162100.0],["2016-09-21",50.37,50.72,48.53,49.22,1171100.0],["2016-09-22",49.26,51.06,48.9,50.32,1322100.0],["2016-09-23",50.35,51.05,49.51,49.54,677000.0],["2016-09-26",49.6,49.73,47.95,48.03,1286700.0],["2016-09-27",47.98,48.26,47.51,48.16,877600.0],["2016-09-28",48.16,48.48,47.07,47.74,694700.0],["2016-09-29",47.41,47.73,46.99,47.51,997400.0],["2016-09-30",47.75,49.92,47.21,49.55,1616200.0],["2016-10-03",49.26,49.29,48.37,48.89,740800.0],["2016-10-04",48.77,50.03,48.77,49.51,772000.0],["2016-10-05",49.86,50.18,48.55,48.65,1083200.0],["2016-10-06",48.65,48.69,47.72,47.76,741100.0],["2016-10-07",48.01,48.04,45.85,46.25,2071300.0],["2016-10-10",46.62,47.78,46.46,47.44,865300.0],["2016-10-11",47.35,47.39,45.9,46.36,865800.0],["2016-10-12",46.21,46.22,44.69,45.04,1129400.0],["2016-10-13",44.21,44.91,43.85,43.99,1803900.0],["2016-10-14",44.3,44.3,42.69,42.81,1271200.0],["2016-10-17",42.61,43.9,42.47,43.44,1529700.0],["2016-10-18",43.83,45.23,43.59,45.19,1267500.0],["2016-10-19",40.5,41.13,37.96,40.42,8779200.0],["2016-10-20",41.12,41.12,39.06,39.69,1679200.0],["2016-10-21",39.22,39.52,38.79,39.26,1750500.0],["2016-10-24",39.45,39.71,39.34,39.43,941200.0],["2016-10-25",39.45,39.6,38.49,38.69,1025000.0],["2016-10-26",38.23,38.67,37.35,37.68,1021700.0],["2016-10-27",37.6,38.09,36.38,36.96,1309900.0],["2016-10-28",36.88,37.66,36.28,36.84,1672800.0],["2016-10-31",36.8,36.91,35.75,35.96,1674400.0],["2016-11-01",36.48,36.48,34.72,35.3,1503400.0],["2016-11-02",34.6,38.24,34.4,37.09,2121200.0],["2016-11-03",37.6,39.3,36.55,36.64,2447300.0],["2016-11-04",36.83,38.24,36.2,37.32,1534200.0],["2016-11-07",38.65,40.15,38.03,39.23,2153100.0],["2016-11-08",38.48,39.44,37.65,38.92,1109000.0],["2016-11-09",37.34,39.68,36.5,39.48,1289500.0],["2016-11-10",40.21,41.2,39.06,39.95,1430400.0],["2016-11-11",39.84,40.07,38.33,38.78,1512900.0],["2016-11-14",39.0,40.21,38.93,39.08,1546500.0],["2016-11-15",39.08,39.41,38.06,38.22,1012800.0],["2016-11-16",38.0,38.24,37.28,37.87,723800.0],["2016-11-17",37.82,38.75,37.6,38.34,557400.0],["2016-11-18",38.25,39.0,38.25,38.58,1068700.0],["2016-11-21",38.7,39.03,38.17,38.71,966100.0],["2016-11-22",38.95,39.1,37.9,38.29,812700.0],["2016-11-23",38.17,38.45,37.8,37.97,1155900.0],["2016-11-25",37.88,38.34,37.47,38.13,340000.0],["2016-11-28",37.98,37.98,37.19,37.58,756500.0],["2016-11-29",37.5,38.06,37.5,38.02,1737200.0],["2016-11-30",38.34,38.48,37.94,38.01,811400.0],["2016-12-01",38.25,38.95,37.57,38.08,1025400.0],["2016-12-02",38.21,38.6,37.78,37.92,882400.0],["2016-12-05",38.12,38.89,37.92,38.79,838500.0],["2016-12-06",38.93,39.2,38.21,38.28,1409600.0],["2016-12-07",38.33,38.64,36.14,36.19,1727200.0],["2016-12-08",36.7,38.12,36.61,37.25,1228200.0],["2016-12-09",37.45,37.45,36.46,36.84,916100.0],["2016-12-12",36.67,36.83,35.67,35.88,1050600.0],["2016-12-13",35.8,36.01,34.3,34.6,1751300.0],["2016-12-14",34.41,34.51,32.54,33.31,2688000.0],["2016-12-15",33.3,34.53,32.9,34.5,1334300.0],["2016-12-16",34.48,35.7,34.48,35.16,1849700.0],["2016-12-19",35.34,35.85,34.69,34.87,739900.0],["2016-12-20",35.12,35.12,33.79,33.86,860500.0],["2016-12-21",33.71,34.06,33.25,33.92,880100.0],["2016-12-22",33.57,34.8,33.28,34.75,1519600.0],["2016-12-23",34.58,35.25,34.29,34.68,1216200.0],["2016-12-27",34.86,35.06,33.92,33.96,738500.0],["2016-12-28",33.91,34.14,33.25,33.48,961900.0],["2016-12-29",33.62,34.17,33.25,33.61,1261900.0],["2016-12-30",33.65,33.98,32.98,33.1,886200.0],["2017-01-03",33.47,33.69,32.69,32.89,1688700.0],["2017-01-04",33.25,35.88,32.8,35.72,2352400.0],["2017-01-05",35.9,35.93,34.56,35.16,1206800.0],["2017-01-06",35.24,36.24,34.89,36.0,1538800.0],["2017-01-09",36.05,38.13,35.6,37.91,1893200.0],["2017-01-10",38.06,38.9,37.16,37.5,1310700.0],["2017-01-11",37.59,38.53,37.32,37.99,1003200.0],["2017-01-12",37.88,38.37,37.38,38.0,858600.0],["2017-01-13",37.93,38.38,37.73,37.95,715600.0],["2017-01-17",37.57,38.67,37.42,38.03,924000.0],["2017-01-18",38.2,39.02,37.71,39.0,1083700.0],["2017-01-19",39.09,39.49,38.07,38.19,1072300.0],["2017-01-20",38.13,38.67,37.75,38.47,838100.0],["2017-01-23",38.2,38.89,37.85,38.54,985800.0],["2017-01-24",38.69,39.56,38.23,39.4,1940000.0],["2017-01-25",39.47,40.4,39.18,39.93,1857600.0],["2017-01-26",39.81,40.11,38.69,39.02,739200.0],["2017-01-27",38.3,38.65,37.78,38.39,649600.0],["2017-01-30",38.38,38.38,37.24,38.0,666800.0],["2017-01-31",38.12,38.71,37.57,38.37,550200.0],["2017-02-01",38.71,39.18,38.19,38.49,962800.0],["2017-02-02",38.54,38.77,38.02,38.3,844600.0],["2017-02-03",38.6,39.25,38.29,38.8,709700.0],["2017-02-06",38.9,38.95,38.12,38.18,464600.0],["2017-02-07",38.34,38.66,38.02,38.28,653300.0],["2017-02-08",38.21,38.63,37.44,38.47,598000.0],["2017-02-09",38.38,38.95,38.3,38.92,627000.0],["2017-02-10",38.95,39.19,38.54,38.88,614600.0],["2017-02-13",39.32,39.43,38.31,39.35,926400.0],["2017-02-14",39.31,40.29,38.91,40.24,968000.0],["2017-02-15",40.19,42.13,40.09,41.76,1391100.0],["2017-02-16",41.6,42.27,41.53,41.92,1295600.0],["2017-02-17",41.74,42.64,41.3,42.59,1147400.0],["2017-02-21",42.92,43.7,42.68,43.07,1019500.0],["2017-02-22",43.0,43.19,42.24,42.64,972200.0],["2017-02-23",42.48,43.43,42.43,43.24,1248400.0],["2017-02-24",44.99,47.39,44.29,44.94,3100600.0],["2017-02-27",45.04,45.07,44.03,44.79,1689400.0],["2017-02-28",44.86,44.93,43.77,44.72,1518900.0],["2017-03-01",45.04,45.43,44.29,44.9,1361600.0],["2017-03-02",44.68,45.01,44.2,44.53,1011200.0],["2017-03-03",44.58,45.61,44.06,45.53,1321700.0],["2017-03-06",44.92,45.51,43.89,44.35,1267500.0],["2017-03-07",43.97,44.09,43.3,43.49,1039600.0],["2017-03-08",43.57,44.2,42.84,43.6,785300.0],["2017-03-09",43.4,43.88,42.88,43.09,1283300.0],["2017-03-10",43.17,43.34,42.46,42.69,1183700.0],["2017-03-13",42.75,42.97,42.01,42.81,1130900.0],["2017-03-14",42.55,42.86,42.0,42.77,1500900.0],["2017-03-15",42.91,43.08,41.82,42.11,1037800.0],["2017-03-16",42.19,42.5,41.76,42.0,1736100.0],["2017-03-17",42.14,42.2,41.56,41.63,1379500.0],["2017-03-20",41.5,41.62,40.46,40.78,1334400.0],["2017-03-21",40.72,41.31,39.63,39.74,1272900.0],["2017-03-22",39.59,39.59,38.69,39.47,1679600.0],["2017-03-23",39.58,40.06,39.25,39.57,975300.0],["2017-03-24",39.53,42.01,39.53,41.93,1770300.0],["2017-03-27",41.76,44.9,41.56,44.04,2677100.0],["2017-03-28",43.83,44.49,42.59,43.59,1573700.0],["2017-03-29",43.54,44.19,43.08,43.65,1392000.0],["2017-03-30",43.69,44.05,43.4,43.78,585300.0],["2017-03-31",43.64,44.06,42.21,43.6,802900.0],["2017-04-03",43.41,43.98,42.61,42.86,1565400.0],["2017-04-04",44.79,45.0,43.12,43.87,4990200.0],["2017-04-05",44.28,44.7,43.66,44.12,15600500.0],["2017-04-06",44.06,44.34,43.57,43.97,1929100.0],["2017-04-07",43.71,43.94,42.95,43.46,1355000.0],["2017-04-10",43.34,44.23,43.33,44.13,1197000.0],["2017-04-11",43.98,44.42,42.89,43.31,1299800.0],["2017-04-12",43.18,43.36,42.65,43.0,1099500.0],["2017-04-13",42.87,44.03,42.5,42.61,1054900.0],["2017-04-17",42.49,42.94,42.2,42.9,1175500.0],["2017-04-18",42.6,42.96,42.3,42.78,1782000.0],["2017-04-19",42.93,43.23,42.5,42.73,1859700.0],["2017-04-20",42.83,43.15,41.56,42.84,1701100.0],["2017-04-21",42.61,43.36,42.0,43.08,1091200.0],["2017-04-24",43.66,43.92,43.13,43.56,1056900.0],["2017-04-25",43.93,43.93,42.81,43.58,2749600.0],["2017-04-26",46.76,46.76,40.37,42.19,4428200.0],["2017-04-27",42.26,42.63,41.74,42.41,1587400.0],["2017-04-28",42.42,43.65,42.37,43.58,1529700.0],["2017-05-01",43.51,44.14,43.51,43.94,1805500.0],["2017-05-02",44.09,45.49,44.09,45.39,1771900.0],["2017-05-03",45.14,45.8,45.0,45.27,1823500.0],["2017-05-04",45.13,46.03,44.67,45.76,1582100.0],["2017-05-05",45.95,46.02,44.88,44.99,1048500.0],["2017-05-08",45.02,45.02,43.8,43.86,1030300.0],["2017-05-09",43.9,44.1,43.2,43.37,1275700.0],["2017-05-10",43.42,44.43,43.24,44.29,1269600.0],["2017-05-11",44.19,44.55,43.68,44.4,697400.0],["2017-05-12",44.36,44.68,43.81,44.66,502100.0],["2017-05-15",43.73,44.34,43.72,43.83,1037900.0],["2017-05-16",44.03,44.61,43.46,43.52,889400.0],["2017-05-17",42.92,43.42,42.48,42.54,860600.0],["2017-05-18",42.49,42.87,41.89,42.53,740800.0],["2017-05-19",42.73,43.74,42.52,43.56,691900.0],["2017-05-22",43.58,43.95,43.42,43.7,593300.0],["2017-05-23",43.83,43.94,43.12,43.16,832000.0],["2017-05-24",43.29,43.34,42.05,42.64,1098100.0],["2017-05-25",42.78,42.98,42.21,42.52,634600.0],["2017-05-26",42.45,42.45,41.89,42.14,525400.0],["2017-05-30",42.05,42.29,41.25,41.31,831800.0],["2017-05-31",41.43,41.62,40.84,41.34,672500.0],["2017-06-01",41.75,44.11,41.55,43.74,1291100.0],["2017-06-02",44.1,44.34,42.54,43.69,1173900.0],["2017-06-05",43.55,43.99,43.3,43.51,1046800.0],["2017-06-06",43.39,43.61,42.82,43.06,593700.0],["2017-06-07",43.24,43.61,43.0,43.57,862700.0],["2017-06-08",43.51,44.23,43.37,44.01,1004500.0],["2017-06-09",44.08,45.28,43.79,45.04,1107100.0],["2017-06-12",44.89,45.39,44.53,45.09,702700.0],["2017-06-13",45.35,46.06,45.13,45.4,790400.0],["2017-06-14",45.52,46.22,45.32,46.19,758300.0],["2017-06-15",45.7,46.94,45.63,46.0,1145300.0],["2017-06-16",45.9,46.41,45.2,45.26,1512100.0],["2017-06-19",45.4,46.64,45.21,46.14,867900.0],["2017-06-20",45.96,46.42,45.3,45.42,1059500.0],["2017-06-21",45.52,45.94,44.85,45.39,852600.0],["2017-06-22",45.5,47.95,45.16,47.56,1254200.0],["2017-06-23",47.71,48.24,47.38,48.03,1608800.0],["2017-06-26",48.07,48.81,47.79,47.84,986800.0],["2017-06-27",47.97,48.41,47.57,47.58,816300.0],["2017-06-28",47.95,49.54,47.17,49.35,1428900.0],["2017-06-29",49.35,49.99,49.12,49.6,798100.0],["2017-06-30",49.6,49.75,48.75,49.38,795700.0],["2017-07-03",49.48,49.57,48.02,49.08,336500.0],["2017-07-05",49.26,50.61,49.0,50.5,888300.0],["2017-07-06",50.22,50.22,47.5,47.77,1958800.0],["2017-07-07",47.74,49.2,47.38,48.98,775300.0],["2017-07-10",49.12,49.88,48.65,49.66,1225800.0],["2017-07-11",49.73,50.06,48.9,49.0,1142900.0],["2017-07-12",49.37,49.58,48.52,48.75,1099000.0],["2017-07-13",48.65,49.38,48.33,49.06,584200.0],["2017-07-14",49.03,49.6,48.95,49.36,595100.0],["2017-07-17",49.6,49.63,48.76,49.14,332800.0],["2017-07-18",49.41,50.05,48.78,49.84,788500.0],["2017-07-19",49.96,50.95,49.86,50.43,780600.0],["2017-07-20",50.48,51.18,49.97,50.9,849300.0],["2017-07-21",50.86,51.18,50.6,50.89,695500.0],["2017-07-24",50.9,51.84,50.87,51.25,824800.0],["2017-07-25",51.15,51.42,50.51,51.29,1032600.0],["2017-07-26",49.04,49.8,48.16,49.26,1517100.0],["2017-07-27",49.28,49.96,48.48,49.23,1283900.0],["2017-07-28",51.5,54.34,50.96,53.0,2266300.0],["2017-07-31",53.74,53.74,52.28,52.93,1066100.0],["2017-08-01",52.94,53.65,51.91,52.09,2244600.0],["2017-08-02",52.11,52.29,50.92,51.48,1218100.0],["2017-08-03",51.21,52.82,51.21,52.57,1306100.0],["2017-08-04",52.8,53.0,52.4,52.58,745000.0],["2017-08-07",52.59,53.09,52.06,52.58,865000.0],["2017-08-08",52.45,52.79,51.87,52.27,798400.0],["2017-08-09",52.11,52.3,51.31,51.5,790000.0],["2017-08-10",51.07,51.35,50.65,50.97,653300.0],["2017-08-11",51.15,52.62,50.88,52.38,1219400.0],["2017-08-14",52.65,52.75,51.96,52.17,667800.0],["2017-08-15",52.33,52.33,51.26,52.01,717100.0],["2017-08-16",52.04,52.83,51.59,51.68,638600.0],["2017-08-17",50.0,50.03,46.9,46.99,4988200.0],["2017-08-18",47.16,47.55,46.31,46.9,2127400.0],["2017-08-21",46.97,47.88,46.97,47.66,1239700.0],["2017-08-22",47.68,48.12,47.49,47.62,797300.0],["2017-08-23",47.27,48.03,46.93,47.43,827800.0],["2017-08-24",47.52,47.95,45.52,45.55,1267900.0],["2017-08-25",45.67,46.1,45.35,45.57,1076500.0],["2017-08-28",45.86,46.13,45.44,45.79,684500.0],["2017-08-29",45.45,45.92,45.08,45.83,729100.0],["2017-08-30",45.87,46.0,45.6,45.81,545500.0],["2017-08-31",46.06,47.59,46.01,46.94,903600.0],["2017-09-01",46.96,47.63,46.42,47.03,566800.0],["2017-09-05",46.66,47.5,46.44,46.82,821500.0],["2017-09-06",46.9,47.08,45.65,46.29,1040300.0],["2017-09-07",46.22,47.01,46.22,46.48,588900.0],["2017-09-08",46.49,47.21,46.23,46.85,713500.0],["2017-09-11",46.96,47.81,46.96,47.28,716600.0],["2017-09-12",47.57,47.8,47.22,47.47,691400.0],["2017-09-13",47.46,48.01,47.09,47.65,759900.0],["2017-09-14",47.74,48.83,47.26,48.76,1347900.0],["2017-09-15",48.75,49.05,46.65,46.78,1813900.0],["2017-09-18",46.69,47.38,45.68,45.74,916100.0],["2017-09-19",45.71,45.79,44.26,44.84,975500.0],["2017-09-20",44.82,45.87,44.37,45.69,712600.0],["2017-09-21",45.62,46.32,45.53,45.6,444800.0],["2017-09-22",45.59,46.3,45.29,46.02,602000.0],["2017-09-25",46.06,46.48,45.83,46.26,563700.0],["2017-09-26",46.47,46.98,46.22,46.35,663700.0],["2017-09-27",46.53,47.07,46.51,46.74,619100.0],["2017-09-28",46.75,47.47,46.41,47.43,457000.0],["2017-09-29",47.62,48.06,47.59,47.76,588400.0],["2017-10-02",47.8,48.35,47.23,47.61,601800.0],["2017-10-03",47.8,48.24,47.4,47.5,610800.0],["2017-10-04",47.65,47.78,46.67,46.94,520900.0],["2017-10-05",46.96,47.52,46.41,46.48,450600.0],["2017-10-06",46.52,46.57,45.45,45.63,967100.0],["2017-10-09",45.73,45.74,43.45,44.02,1081700.0],["2017-10-10",44.05,44.32,41.99,42.96,1875400.0],["2017-10-11",43.04,43.85,42.81,43.62,1046600.0],["2017-10-12",43.65,44.02,42.82,43.3,1044500.0],["2017-10-13",42.71,42.71,41.68,41.72,1874900.0],["2017-10-16",41.66,42.32,41.47,41.56,677400.0],["2017-10-17",41.86,43.85,41.44,41.81,927500.0],["2017-10-18",42.18,42.65,41.75,42.27,1082200.0],["2017-10-19",42.1,44.23,42.1,44.16,1327700.0],["2017-10-20",44.0,45.27,43.78,44.45,988000.0],["2017-10-23",44.43,45.21,42.5,44.69,1001900.0],["2017-10-24",44.71,45.09,43.94,44.12,1171100.0],["2017-10-25",32.26,34.24,30.91,32.68,19847500.0],["2017-10-26",32.03,32.96,31.76,32.42,4943500.0],["2017-10-27",32.66,33.65,31.9,33.25,2443900.0],["2017-10-30",32.2,33.44,30.76,31.33,2523400.0],["2017-10-31",31.08,32.11,30.69,31.36,2215700.0],["2017-11-01",31.33,31.54,29.92,30.47,2886300.0],["2017-11-02",30.59,31.19,30.16,30.52,1861700.0],["2017-11-03",30.13,30.41,28.96,29.95,1945300.0],["2017-11-06",29.97,30.36,29.69,29.99,1240100.0],["2017-11-07",30.22,30.29,29.21,29.35,1180600.0],["2017-11-08",29.35,29.87,28.82,29.14,1125500.0],["2017-11-09",29.12,29.37,28.46,28.63,1053000.0],["2017-11-10",28.6,28.98,27.88,28.23,1420300.0],["2017-11-13",28.23,28.52,27.56,28.42,1009200.0],["2017-11-14",28.16,28.24,27.44,27.79,1509200.0],["2017-11-15",27.75,28.26,26.92,28.15,2068500.0],["2017-11-16",28.32,29.68,28.07,29.5,2029000.0],["2017-11-17",29.37,30.03,29.21,29.84,2031400.0],["2017-11-20",29.83,29.92,28.82,29.01,1363800.0],["2017-11-21",29.23,29.89,28.68,29.81,1166300.0],["2017-11-22",29.75,31.5,29.74,30.96,1425100.0],["2017-11-24",30.96,31.07,29.86,30.36,536700.0],["2017-11-27",30.38,31.14,30.28,31.04,1106600.0],["2017-11-28",31.09,31.98,30.95,31.78,1381400.0],["2017-11-29",31.88,33.1,31.76,32.9,1197400.0],["2017-11-30",32.9,33.68,31.71,31.83,1787400.0],["2017-12-01",31.75,32.57,30.83,32.26,1461500.0],["2017-12-04",32.64,32.96,31.56,31.66,1275900.0],["2017-12-05",31.51,32.08,30.85,31.36,1177900.0],["2017-12-06",31.45,31.59,30.75,31.09,1264700.0],["2017-12-07",31.06,32.14,31.0,31.78,1332700.0],["2017-12-08",31.96,32.42,31.68,32.31,598200.0],["2017-12-11",32.39,32.95,32.07,32.1,1342200.0],["2017-12-12",32.28,32.98,32.28,32.48,940900.0],["2017-12-13",32.52,33.02,31.99,32.78,1099000.0],["2017-12-14",32.52,32.55,31.39,31.41,1220700.0],["2017-12-15",31.57,32.52,31.52,31.74,2242600.0],["2017-12-18",31.88,32.75,31.61,31.86,1100900.0],["2017-12-19",32.09,32.87,31.85,32.52,1520600.0],["2017-12-20",32.65,32.65,31.64,31.85,1213000.0],["2017-12-21",31.83,32.36,31.5,32.09,1507500.0],["2017-12-22",31.93,32.41,31.64,32.25,957300.0],["2017-12-26",32.35,33.0,32.08,32.2,1080500.0],["2017-12-27",32.2,32.67,31.93,32.45,712500.0],["2017-12-28",32.49,32.87,32.33,32.63,642300.0],["2017-12-29",32.68,33.2,32.49,32.63,763800.0],["2018-01-02",32.67,34.04,32.67,33.81,1214800.0],["2018-01-03",33.95,33.95,32.75,33.43,1177700.0],["2018-01-04",33.62,33.84,33.18,33.46,2943000.0],["2018-01-05",33.66,33.66,32.79,33.11,1000800.0],["2018-01-08",32.96,32.96,32.06,32.39,1786900.0],["2018-01-09",32.18,33.19,32.13,33.07,1383300.0],["2018-01-10",32.97,33.5,32.68,33.0,1048800.0],["2018-01-11",33.02,34.42,33.02,34.38,845100.0],["2018-01-12",34.43,34.8,34.35,34.63,871400.0],["2018-01-16",34.82,34.82,33.4,33.45,1687400.0],["2018-01-17",33.71,33.78,32.47,33.22,1588700.0],["2018-01-18",33.22,33.31,32.7,33.22,1272900.0],["2018-01-19",33.18,34.07,33.07,34.01,1463300.0],["2018-01-22",33.87,34.5,33.69,34.23,748300.0],["2018-01-23",34.11,34.19,33.49,33.7,1317100.0],["2018-01-24",33.98,34.21,33.25,33.55,846900.0],["2018-01-25",33.76,34.1,33.42,33.95,1420600.0],["2018-01-26",34.02,34.37,33.61,34.32,492200.0],["2018-01-29",34.27,34.75,34.0,34.29,749300.0],["2018-01-30",34.18,34.88,33.87,34.26,547200.0],["2018-01-31",34.54,34.84,33.77,34.08,775200.0],["2018-02-01",33.87,35.37,33.59,35.23,1358200.0],["2018-02-02",34.96,35.05,34.16,34.61,999500.0],["2018-02-05",34.16,34.71,33.02,33.1,2120100.0],["2018-02-06",32.44,34.39,32.22,34.26,1739300.0],["2018-02-07",34.15,34.77,34.09,34.29,1122600.0],["2018-02-08",34.43,35.5,33.83,34.02,1429800.0],["2018-02-09",34.25,34.43,32.58,33.72,2133000.0],["2018-02-12",33.87,34.0,32.97,33.74,1736800.0],["2018-02-13",33.55,34.38,32.98,34.24,1694300.0],["2018-02-14",34.1,35.77,33.8,35.66,800500.0],["2018-02-15",35.96,36.36,34.53,36.27,1826800.0],["2018-02-16",36.33,37.04,36.24,36.32,2088300.0],["2018-02-20",36.23,36.71,36.07,36.12,996200.0],["2018-02-21",36.23,37.63,35.64,36.23,1395000.0],["2018-02-22",37.32,40.7,37.27,39.18,2693700.0],["2018-02-23",39.27,39.43,37.45,38.55,1173300.0],["2018-02-26",38.57,38.8,37.65,38.57,766200.0],["2018-02-27",38.51,39.2,37.91,38.06,952000.0],["2018-02-28",38.33,38.74,37.81,38.1,965600.0],["2018-03-01",37.99,38.85,37.13,37.85,1200500.0],["2018-03-02",37.45,39.96,36.9,39.76,1155500.0],["2018-03-05",39.71,39.95,39.25,39.75,923000.0],["2018-03-06",40.0,40.8,39.55,40.71,1278200.0],["2018-03-07",40.25,41.62,40.25,41.14,1010600.0],["2018-03-08",41.2,41.72,40.06,40.75,1023000.0],["2018-03-09",40.87,41.21,40.31,41.1,1164600.0],["2018-03-12",41.2,42.07,41.17,42.0,1074400.0],["2018-03-13",42.27,42.27,41.38,41.65,822900.0],["2018-03-14",41.63,41.97,41.07,41.59,708800.0],["2018-03-15",41.68,42.16,41.56,41.71,534500.0],["2018-03-16",41.63,41.79,40.61,41.16,1310500.0],["2018-03-19",41.18,41.18,40.28,40.79,658900.0],["2018-03-20",40.85,41.22,40.41,41.11,1198100.0],["2018-03-21",41.28,41.84,41.2,41.36,838000.0],["2018-03-22",41.18,41.8,40.51,40.54,699300.0],["2018-03-23",40.64,41.13,39.13,39.16,798000.0],["2018-03-26",39.81,39.81,38.5,39.4,1537600.0],["2018-03-27",39.95,40.13,38.94,39.07,967000.0],["2018-03-28",38.92,39.75,38.77,39.06,1170300.0],["2018-03-29",39.39,39.39,38.85,39.18,874700.0],["2018-04-02",38.76,39.23,37.95,38.35,751200.0],["2018-04-03",38.54,39.43,38.2,39.23,670400.0],["2018-04-04",38.66,40.12,38.66,40.0,948300.0],["2018-04-05",40.22,41.08,39.79,40.71,577700.0],["2018-04-06",40.43,40.83,38.88,39.46,435500.0],["2018-04-09",39.7,40.08,39.23,39.28,564700.0],["2018-04-10",39.89,40.19,39.33,39.74,541300.0],["2018-04-11",39.61,40.23,38.98,39.74,836000.0],["2018-04-12",39.74,39.99,39.41,39.64,866800.0],["2018-04-13",39.82,39.92,38.58,38.8,736200.0],["2018-04-16",39.04,39.04,38.6,38.8,2653500.0],["2018-04-17",39.23,39.37,38.45,38.9,1613300.0],["2018-04-18",39.04,39.76,37.83,39.25,718500.0],["2018-04-19",39.14,39.48,38.98,39.16,557100.0],["2018-04-20",39.2,39.6,37.89,37.98,706000.0],["2018-04-23",37.91,38.06,37.45,37.76,811900.0],["2018-04-24",38.02,38.41,37.38,37.68,945000.0],["2018-04-25",37.68,37.9,37.29,37.7,961800.0],["2018-04-26",37.49,38.83,35.84,35.99,1665300.0],["2018-04-27",36.0,36.68,35.69,36.15,2176900.0],["2018-04-30",36.24,36.51,35.26,35.58,1235800.0],["2018-05-01",35.7,36.28,35.19,35.78,1409400.0],["2018-05-02",37.52,39.76,37.52,38.79,2776800.0],["2018-05-03",38.62,39.32,38.03,39.01,1609800.0],["2018-05-04",39.11,40.0,38.61,39.75,1055500.0],["2018-05-07",40.02,41.14,39.77,40.8,1099400.0],["2018-05-08",40.79,41.51,40.79,41.25,1189800.0],["2018-05-09",41.48,42.62,41.33,42.06,1152400.0],["2018-05-10",42.03,42.49,41.43,42.06,757400.0],["2018-05-11",42.19,42.39,41.39,41.71,855100.0],["2018-05-14",41.82,42.24,41.49,41.56,636900.0],["2018-05-15",41.48,41.83,41.46,41.58,851700.0],["2018-05-16",41.77,42.37,41.21,42.0,1050400.0],["2018-05-17",41.83,42.41,41.78,42.05,463700.0],["2018-05-18",42.02,42.37,41.7,42.18,889400.0],["2018-05-21",42.26,42.66,42.19,42.38,2477300.0],["2018-05-22",42.47,42.81,42.25,42.27,754900.0],["2018-05-23",42.2,42.38,41.77,42.26,1164600.0],["2018-05-24",42.09,42.35,41.61,42.01,736700.0],["2018-05-25",41.86,42.11,41.35,41.46,751300.0],["2018-05-29",41.09,41.39,40.31,40.67,901900.0],["2018-05-30",40.77,41.07,40.57,40.87,563100.0],["2018-05-31",40.92,41.14,40.1,40.19,849600.0],["2018-06-01",40.4,41.28,39.76,39.83,847900.0],["2018-06-04",39.91,40.09,39.62,39.96,689800.0],["2018-06-05",39.97,40.27,39.22,39.3,1190100.0],["2018-06-06",39.22,40.24,39.02,39.62,1551200.0],["2018-06-07",39.85,39.96,38.89,39.13,583000.0],["2018-06-08",39.21,39.84,38.97,39.69,1230600.0],["2018-06-11",39.79,40.74,39.79,40.67,803500.0],["2018-06-12",40.73,41.89,40.66,41.38,1107400.0],["2018-06-13",41.41,41.8,40.97,41.12,614500.0],["2018-06-14",40.78,41.36,40.42,41.16,1159000.0],["2018-06-15",41.03,42.26,41.03,41.81,1096000.0],["2018-06-18",41.48,42.37,41.25,42.2,712400.0],["2018-06-19",41.87,42.76,41.64,42.69,615800.0],["2018-06-20",42.94,44.08,42.34,43.92,1017200.0],["2018-06-21",44.08,44.73,43.69,43.98,1123500.0],["2018-06-22",44.1,44.34,42.5,42.61,1943300.0],["2018-06-25",42.45,42.92,41.97,42.66,938700.0],["2018-06-26",42.73,43.62,42.63,43.39,827800.0],["2018-06-27",43.3,43.38,41.46,41.51,730800.0],["2018-06-28",40.29,41.42,40.01,40.85,1001200.0],["2018-06-29",40.86,41.39,40.35,40.91,836000.0],["2018-07-02",40.71,41.37,40.21,41.28,604600.0],["2018-07-03",41.34,42.46,41.34,41.82,328600.0],["2018-07-05",42.11,42.43,41.57,41.89,612000.0],["2018-07-06",41.94,42.46,41.94,42.25,524900.0],["2018-07-09",42.29,43.09,42.29,42.95,433200.0],["2018-07-10",43.0,43.48,42.63,43.09,687700.0],["2018-07-11",42.98,43.49,42.65,42.94,540400.0],["2018-07-12",43.07,43.52,42.91,43.31,667300.0],["2018-07-13",43.43,43.72,43.1,43.45,357400.0],["2018-07-16",43.38,43.68,42.84,42.9,501800.0],["2018-07-17",42.9,43.23,42.67,43.16,781200.0],["2018-07-18",43.06,43.06,42.36,42.5,503900.0],["2018-07-19",42.36,42.67,41.93,42.4,522100.0],["2018-07-20",42.45,42.7,42.16,42.25,489200.0],["2018-07-23",42.44,43.81,42.44,43.3,588600.0],["2018-07-24",43.31,43.31,42.41,42.73,344500.0],["2018-07-25",42.81,43.8,42.81,43.77,506000.0],["2018-07-26",43.76,45.02,43.66,44.94,650100.0],["2018-07-27",44.82,44.84,43.96,44.17,627000.0],["2018-07-30",43.92,44.72,43.02,43.1,1488700.0],["2018-07-31",38.26,40.15,36.5,39.48,5056300.0],["2018-08-01",39.26,41.76,38.58,40.38,2117400.0],["2018-08-02",40.53,41.09,39.65,39.99,1415900.0],["2018-08-03",39.72,40.97,39.72,40.88,760300.0],["2018-08-06",41.06,41.88,40.72,40.9,814100.0],["2018-08-07",40.74,40.99,39.88,40.21,710000.0],["2018-08-08",40.23,40.51,39.35,39.51,725500.0],["2018-08-09",39.62,39.95,38.74,38.81,725200.0],["2018-08-10",38.73,38.8,38.26,38.47,682900.0],["2018-08-13",38.43,38.89,38.07,38.55,483000.0],["2018-08-14",38.65,39.18,38.5,38.88,1081300.0],["2018-08-15",38.67,38.72,37.9,38.35,448500.0],["2018-08-16",38.52,39.23,38.14,38.8,423100.0],["2018-08-17",38.64,39.3,38.56,39.19,364000.0],["2018-08-20",39.14,39.25,38.52,38.97,420300.0],["2018-08-21",39.1,39.49,38.92,39.1,526200.0],["2018-08-22",38.98,39.63,38.83,39.5,263800.0],["2018-08-23",39.6,39.83,39.26,39.8,454000.0],["2018-08-24",39.92,40.24,39.73,39.94,387000.0],["2018-08-27",39.99,40.59,39.99,40.43,409000.0],["2018-08-28",40.55,40.75,40.1,40.52,397500.0],["2018-08-29",40.58,40.83,40.21,40.62,698600.0],["2018-08-30",40.47,40.7,40.13,40.63,452000.0],["2018-08-31",40.5,41.59,40.21,41.53,605500.0],["2018-09-04",41.69,42.48,41.48,42.23,651200.0],["2018-09-05",42.19,42.19,39.97,40.0,1090700.0],["2018-09-06",40.01,40.21,39.51,39.88,1026300.0],["2018-09-07",39.85,40.11,38.78,38.89,701300.0],["2018-09-10",39.03,39.15,37.84,37.96,741200.0],["2018-09-11",37.8,38.49,37.22,37.3,1241600.0],["2018-09-12",37.37,37.64,36.63,36.72,880800.0],["2018-09-13",36.23,36.81,35.54,36.28,1341200.0],["2018-09-14",36.48,36.53,35.92,35.95,1014400.0],["2018-09-17",36.01,36.17,35.45,35.53,1157100.0],["2018-09-18",35.54,36.2,35.2,35.45,704300.0],["2018-09-19",35.51,35.87,34.91,35.11,665100.0],["2018-09-20",35.13,36.1,35.02,36.0,1504700.0],["2018-09-21",35.93,36.23,35.45,35.69,2186400.0],["2018-09-24",35.69,36.04,34.99,36.0,985700.0],["2018-09-25",36.11,36.12,35.42,35.5,813000.0],["2018-09-26",35.35,35.65,34.48,34.56,996100.0],["2018-09-27",34.52,35.03,34.34,34.53,844600.0],["2018-09-28",34.51,35.31,34.51,35.2,732200.0],["2018-10-01",35.44,35.49,34.45,34.81,677200.0],["2018-10-02",34.83,35.15,34.47,34.61,1363200.0],["2018-10-03",34.59,35.84,34.38,35.17,1547400.0],["2018-10-04",35.05,37.55,35.04,35.55,2879300.0],["2018-10-05",35.8,36.83,35.2,35.7,1997800.0],["2018-10-08",35.82,38.24,35.24,36.98,2504800.0],["2018-10-09",37.02,39.27,36.49,38.69,2217200.0],["2018-10-10",38.41,38.48,36.22,36.55,2844400.0],["2018-10-11",36.28,36.49,33.58,34.69,4129900.0],["2018-10-12",35.23,35.5,32.37,33.3,3285400.0],["2018-10-15",34.0,36.01,33.62,35.94,5342400.0],["2018-10-16",36.29,36.57,35.16,35.48,2497700.0],["2018-10-17",33.67,36.29,32.82,35.77,3366900.0],["2018-10-18",39.35,39.5,38.1,38.57,8379100.0],["2018-10-19",38.49,39.32,38.08,38.4,1869600.0],["2018-10-22",38.33,39.34,38.33,38.83,1760500.0],["2018-10-23",38.12,40.68,37.88,40.62,3734000.0],["2018-10-24",41.07,42.49,38.68,38.74,2881100.0],["2018-10-25",38.82,39.83,38.49,38.58,1809200.0],["2018-10-26",38.3,40.2,37.8,39.5,2904700.0],["2018-10-29",40.32,41.9,39.46,40.6,3819400.0],["2018-10-30",40.83,41.95,40.05,41.19,3157300.0],["2018-10-31",41.14,42.02,39.48,41.5,4057200.0],["2018-11-01",43.42,45.13,42.23,44.75,4189200.0],["2018-11-02",44.66,45.35,44.05,44.75,2255700.0],["2018-11-05",44.72,44.75,38.73,40.58,8529800.0],["2018-11-06",41.07,41.74,38.0,39.0,11092300.0],["2018-11-07",39.0,41.81,38.77,40.91,5060700.0],["2018-11-08",40.81,42.15,40.39,41.72,4274100.0],["2018-11-09",42.03,43.22,42.0,42.5,4261000.0],["2018-11-12",42.17,43.3,41.74,41.94,1923800.0],["2018-11-13",42.17,42.97,33.53,36.01,15190800.0],["2018-11-14",36.28,38.08,36.14,37.49,3627400.0],["2018-11-15",37.06,37.99,36.34,37.86,1769800.0],["2018-11-16",37.61,39.31,28.02,32.55,11578500.0],["2018-11-19",32.41,33.3,31.48,32.05,2894300.0],["2018-11-20",33.13,33.48,28.63,31.58,4093400.0],["2018-11-21",31.28,32.34,30.74,32.05,1172100.0],["2018-11-23",31.76,31.91,30.88,31.65,695000.0],["2018-11-26",31.44,33.82,31.44,32.99,1737600.0],["2018-11-27",32.77,33.05,32.26,32.61,2119700.0],["2018-11-28",32.98,33.6,32.26,33.38,1041000.0],["2018-11-29",33.04,33.85,32.81,33.8,921800.0],["2018-11-30",33.8,34.43,33.02,33.97,1178000.0],["2018-12-03",34.63,35.22,33.29,33.89,1735600.0],["2018-12-04",33.94,34.27,33.03,33.1,952800.0],["2018-12-06",32.84,32.84,31.26,32.01,2465500.0],["2018-12-07",31.93,32.51,31.04,31.66,2217200.0],["2018-12-10",31.6,31.6,30.51,31.2,1447300.0],["2018-12-11",31.68,31.89,30.85,31.19,2408200.0],["2018-12-12",31.79,32.0,31.08,31.24,1836500.0],["2018-12-13",31.28,31.52,30.38,31.06,1136700.0],["2018-12-14",30.45,30.9,28.84,28.93,3040100.0],["2018-12-17",27.85,28.17,26.68,27.6,3334600.0],["2018-12-18",27.35,28.38,27.21,27.84,2651000.0],["2018-12-19",27.86,28.21,26.97,27.19,1894300.0],["2018-12-20",27.22,27.43,26.43,26.78,1791000.0],["2018-12-21",26.96,27.22,25.04,25.19,2372500.0],["2018-12-24",24.62,25.34,24.27,24.75,808900.0],["2018-12-26",25.05,25.92,24.31,25.91,823100.0],["2018-12-27",25.68,25.8,24.73,25.8,988200.0],["2018-12-28",25.86,26.01,25.23,25.56,822000.0],["2018-12-31",25.78,25.97,25.26,25.71,909800.0],["2019-01-02",25.42,26.1,25.13,25.86,796800.0],["2019-01-03",25.7,26.27,25.19,25.4,1172600.0],["2019-01-04",25.62,26.43,25.42,26.14,2271900.0],["2019-01-07",25.99,26.82,25.79,26.3,809700.0],["2019-01-08",26.61,27.03,26.19,26.99,713800.0],["2019-01-09",27.18,27.91,27.03,27.5,1079200.0],["2019-01-10",27.4,28.72,27.32,28.67,867000.0],["2019-01-11",28.44,29.31,27.81,29.03,2197900.0],["2019-01-14",28.8,29.35,28.09,28.14,793800.0],["2019-01-15",28.26,29.0,28.17,28.77,764600.0],["2019-01-16",28.83,29.47,28.82,29.05,744100.0],["2019-01-17",28.98,29.47,28.92,29.2,664300.0],["2019-01-18",29.2,29.41,28.91,28.99,683900.0],["2019-01-22",28.7,28.76,28.14,28.32,1313900.0],["2019-01-23",28.68,29.16,27.81,27.89,887000.0],["2019-01-24",27.84,28.52,27.65,27.78,841300.0],["2019-01-25",27.82,28.21,27.55,27.56,891300.0],["2019-01-28",27.49,28.48,27.06,27.49,876700.0],["2019-01-29",27.59,27.91,27.33,27.48,928800.0],["2019-01-30",27.65,27.96,27.41,27.77,1672400.0],["2019-01-31",27.71,27.96,27.29,27.36,1073000.0],["2019-02-01",27.5,28.13,27.05,27.77,923200.0],["2019-02-04",27.7,27.94,27.01,27.79,689100.0],["2019-02-05",27.86,28.74,27.69,27.79,1481800.0],["2019-02-06",27.65,28.11,27.26,27.72,619900.0],["2019-02-07",27.5,27.78,27.31,27.61,642700.0],["2019-02-08",27.48,27.75,25.91,26.4,1850700.0],["2019-02-11",26.5,26.86,26.06,26.76,1301700.0],["2019-02-12",27.0,27.57,26.8,27.16,815400.0],["2019-02-13",27.19,27.52,26.69,27.13,998100.0],["2019-02-14",26.98,27.4,26.72,27.18,867200.0],["2019-02-15",27.43,28.42,27.1,28.41,922800.0],["2019-02-19",28.2,28.64,28.01,28.09,743300.0],["2019-02-20",28.02,28.22,27.47,27.54,835500.0],["2019-02-21",27.58,28.1,27.52,27.72,872900.0],["2019-02-22",27.81,28.01,27.4,27.7,948000.0],["2019-02-25",27.69,28.52,27.65,27.85,1179300.0],["2019-02-26",28.06,28.12,27.2,27.43,1416000.0],["2019-02-27",27.33,27.39,26.16,26.23,1102900.0],["2019-02-28",26.3,26.53,25.85,26.29,1584600.0],["2019-03-01",26.38,31.1,26.38,30.41,3740000.0],["2019-03-04",30.15,30.6,29.32,30.17,1690700.0],["2019-03-05",30.53,30.68,28.97,29.29,1551100.0],["2019-03-06",29.22,29.32,28.17,28.25,1904200.0],["2019-03-07",28.3,28.67,27.47,28.49,1209300.0],["2019-03-08",28.15,29.01,27.83,28.98,1151700.0],["2019-03-11",28.98,29.89,28.73,29.68,1328600.0],["2019-03-12",29.62,30.35,29.52,29.7,1120000.0],["2019-03-13",29.76,30.56,29.61,30.06,974400.0],["2019-03-14",30.18,30.92,30.08,30.59,1454900.0],["2019-03-15",30.71,31.05,29.95,30.12,1353500.0],["2019-03-18",30.13,30.79,29.79,30.46,907800.0],["2019-03-19",30.55,31.27,30.26,30.94,704000.0],["2019-03-20",30.93,31.17,30.1,30.27,713300.0],["2019-03-21",30.09,31.29,30.08,31.22,970700.0],["2019-03-22",31.13,31.13,30.02,30.06,475600.0],["2019-03-25",29.97,30.24,29.3,29.48,691600.0],["2019-03-26",29.72,29.92,29.07,29.65,854100.0],["2019-03-27",29.64,29.95,29.15,29.2,886400.0],["2019-03-28",29.16,29.64,28.95,29.42,1421700.0],["2019-03-29",29.69,29.74,29.25,29.31,723100.0],["2019-04-01",29.49,30.19,29.27,29.66,823200.0],["2019-04-02",29.59,30.01,28.89,29.65,739800.0],["2019-04-03",29.65,30.0,29.28,29.57,3517300.0],["2019-04-04",29.6,30.53,29.5,30.43,608800.0],["2019-04-05",30.52,31.2,30.4,31.04,854900.0],["2019-04-08",30.97,30.97,30.2,30.4,764300.0],["2019-04-09",30.31,30.61,29.9,30.03,612800.0],["2019-04-10",30.05,30.13,29.85,29.91,825500.0],["2019-04-11",30.04,30.2,29.09,29.3,499600.0],["2019-04-12",29.48,29.63,29.21,29.34,834300.0],["2019-04-15",29.38,29.4,28.9,29.31,1151700.0],["2019-04-16",29.56,29.75,28.95,28.99,1138600.0],["2019-04-17",29.2,29.2,28.08,28.38,1274900.0],["2019-04-18",28.4,29.76,28.17,29.51,1172500.0],["2019-04-22",29.37,29.96,29.09,29.64,587000.0],["2019-04-23",29.86,31.54,29.59,31.22,946300.0],["2019-04-24",31.08,32.26,30.87,31.86,818100.0],["2019-04-25",31.71,32.31,31.57,32.09,819300.0],["2019-04-26",31.98,32.48,31.65,32.29,560000.0],["2019-04-29",32.4,32.56,31.98,32.37,490700.0],["2019-04-30",32.52,32.85,31.28,32.02,879300.0],["2019-05-01",33.43,34.09,32.32,32.37,1453700.0],["2019-05-02",32.12,32.27,31.48,32.26,760600.0],["2019-05-03",32.41,33.53,32.37,33.42,583200.0],["2019-05-06",32.75,34.5,32.56,33.82,945500.0],["2019-05-07",33.53,33.89,32.38,32.6,602700.0],["2019-05-08",32.49,33.19,32.29,32.56,669000.0],["2019-05-09",32.12,32.6,31.7,32.36,454100.0],["2019-05-10",32.34,32.69,31.6,32.52,608500.0],["2019-05-13",31.8,32.35,31.6,32.17,478400.0],["2019-05-14",32.25,33.0,32.25,32.8,629100.0],["2019-05-15",32.65,33.53,32.53,33.11,338900.0],["2019-05-16",33.1,33.59,32.68,32.76,360800.0],["2019-05-17",32.5,33.53,32.49,32.92,787000.0],["2019-05-20",32.68,32.96,32.53,32.78,727800.0],["2019-05-21",32.9,33.49,32.62,33.43,939100.0],["2019-05-22",33.17,33.71,33.17,33.51,514000.0],["2019-05-23",33.22,33.22,32.1,32.24,457900.0],["2019-05-24",32.5,32.96,32.08,32.71,632900.0],["2019-05-28",32.76,33.15,32.48,32.61,1584300.0],["2019-05-29",32.36,32.44,31.58,32.05,986700.0],["2019-05-30",31.8,33.12,31.69,32.82,904800.0],["2019-05-31",32.49,32.64,31.89,32.22,690000.0],["2019-06-03",32.26,33.23,32.18,33.0,675200.0],["2019-06-04",33.32,33.93,32.97,33.72,768700.0],["2019-06-05",33.81,33.82,32.95,33.3,484800.0],["2019-06-06",33.25,33.99,32.99,33.2,313200.0],["2019-06-07",33.12,34.07,32.88,33.91,663300.0],["2019-06-10",34.03,34.45,33.66,33.81,870000.0],["2019-06-11",34.0,34.06,33.56,33.92,1060700.0],["2019-06-12",33.8,33.88,32.96,33.78,656000.0],["2019-06-13",34.14,34.24,33.62,33.85,718200.0],["2019-06-14",33.84,33.84,32.75,33.03,435900.0],["2019-06-17",33.12,34.15,32.75,34.0,917900.0],["2019-06-18",34.19,34.33,33.53,34.2,1101600.0],["2019-06-19",34.2,34.51,33.62,34.04,783000.0],["2019-06-20",34.6,34.85,34.1,34.52,761400.0],["2019-06-21",34.58,34.77,33.95,34.72,905800.0],["2019-06-24",34.65,34.96,34.38,34.67,661800.0],["2019-06-25",34.54,34.82,34.13,34.45,930600.0],["2019-06-26",34.45,34.77,34.19,34.31,601500.0],["2019-06-27",34.47,34.73,33.82,34.33,569400.0],["2019-06-28",34.33,35.15,34.2,34.95,850800.0],["2019-07-01",35.19,35.4,34.0,34.31,728900.0],["2019-07-02",34.4,34.44,33.94,34.19,581000.0],["2019-07-03",34.35,34.69,33.98,34.3,246000.0],["2019-07-05",34.18,34.84,34.07,34.62,232000.0],["2019-07-08",34.56,34.65,34.0,34.17,727200.0],["2019-07-09",33.89,34.24,33.11,33.62,412100.0],["2019-07-10",33.75,33.93,33.24,33.67,501100.0],["2019-07-11",33.8,34.11,33.1,33.62,571700.0],["2019-07-12",33.6,34.0,33.2,33.51,643100.0],["2019-07-15",33.53,33.69,33.02,33.34,261500.0],["2019-07-16",33.29,33.51,32.72,32.76,579400.0],["2019-07-17",32.74,32.87,32.28,32.29,456900.0],["2019-07-18",32.22,32.34,31.86,31.92,398900.0],["2019-07-19",31.94,32.01,31.59,31.68,457000.0],["2019-07-22",31.83,32.19,31.31,31.34,521100.0],["2019-07-23",31.37,31.53,30.95,31.0,512500.0],["2019-07-24",31.06,32.32,30.71,32.24,1772600.0],["2019-07-25",32.08,33.0,31.52,32.14,938700.0],["2019-07-26",32.37,33.53,32.37,33.2,649800.0],["2019-07-29",33.27,33.42,32.86,33.02,631300.0],["2019-07-30",32.58,32.92,31.71,32.89,1135800.0],["2019-07-31",31.72,32.17,30.66,31.94,1591500.0],["2019-08-01",31.78,31.93,29.53,29.64,1258000.0],["2019-08-02",29.7,30.36,28.98,29.07,510600.0],["2019-08-05",28.51,28.86,28.18,28.58,551000.0],["2019-08-06",28.73,29.39,28.47,29.23,872600.0],["2019-08-07",28.92,29.62,28.68,29.4,602000.0],["2019-08-08",29.56,29.87,28.99,29.27,772500.0],["2019-08-09",29.24,29.52,28.01,28.77,487600.0],["2019-08-12",28.61,28.61,28.05,28.26,301700.0],["2019-08-13",28.26,29.44,28.09,29.02,363300.0],["2019-08-14",28.44,28.44,27.82,27.92,954500.0],["2019-08-15",28.01,28.2,27.14,27.36,729700.0],["2019-08-16",27.61,27.7,27.29,27.52,416200.0],["2019-08-19",27.89,28.0,27.39,27.43,704300.0],["2019-08-20",27.4,27.56,27.11,27.21,462400.0],["2019-08-21",27.38,27.51,27.02,27.33,491500.0],["2019-08-22",27.46,27.8,27.18,27.33,231000.0],["2019-08-23",27.22,27.55,26.37,26.43,460000.0],["2019-08-26",26.73,26.84,26.38,26.57,356800.0],["2019-08-27",26.66,26.88,25.8,25.95,556700.0],["2019-08-28",25.94,26.22,25.53,26.19,498600.0],["2019-08-29",26.38,26.9,26.33,26.54,297000.0],["2019-08-30",26.66,26.74,26.28,26.46,408000.0],["2019-09-03",26.26,26.45,25.76,25.79,419300.0],["2019-09-04",26.05,26.32,25.62,26.11,787600.0],["2019-09-05",26.44,27.01,26.15,26.32,819600.0],["2019-09-06",26.49,27.22,26.25,27.06,2702700.0],["2019-09-09",28.09,29.08,26.83,28.89,2129600.0],["2019-09-10",28.87,30.5,28.82,30.43,1799900.0],["2019-09-11",30.61,32.0,30.12,31.94,1881700.0],["2019-09-12",31.94,32.15,31.36,31.58,848600.0],["2019-09-13",31.61,32.14,31.61,31.97,674600.0],["2019-09-16",31.86,32.99,31.83,32.79,736700.0],["2019-09-17",32.78,32.78,31.57,31.99,740600.0],["2019-09-18",32.35,32.99,31.9,32.29,1293500.0],["2019-09-19",32.39,33.25,32.16,32.31,1050300.0],["2019-09-20",32.43,33.02,32.39,32.76,1645600.0],["2019-09-23",32.46,33.2,32.46,32.87,803400.0],["2019-09-24",32.77,33.04,31.51,31.96,579800.0],["2019-09-25",31.94,32.27,31.63,32.16,599700.0],["2019-09-26",32.06,32.06,30.88,30.93,663800.0],["2019-09-27",31.0,31.39,30.16,30.36,634500.0],["2019-09-30",30.45,31.27,30.29,31.08,465100.0],["2019-10-01",30.91,31.67,29.37,29.58,552600.0],["2019-10-02",29.33,29.65,28.36,29.5,714400.0],["2019-10-03",29.5,29.76,29.19,29.61,497500.0],["2019-10-04",29.71,29.97,29.41,29.86,326500.0],["2019-10-07",29.75,30.01,29.54,29.67,411900.0],["2019-10-08",29.47,29.67,29.1,29.17,412700.0],["2019-10-09",29.39,29.48,29.07,29.19,298200.0],["2019-10-10",28.58,29.23,28.51,28.92,403800.0],["2019-10-11",29.32,30.3,28.88,29.61,991000.0],["2019-10-14",29.53,29.75,28.73,28.93,267900.0],["2019-10-15",29.06,30.3,28.82,29.6,572900.0],["2019-10-16",29.63,30.61,29.58,30.41,574500.0],["2019-10-17",30.63,31.15,29.98,30.38,1064000.0],["2019-10-18",30.47,30.76,30.04,30.57,675600.0],["2019-10-21",30.89,31.5,30.71,30.88,500100.0],["2019-10-22",31.15,31.72,30.74,31.5,668200.0],["2019-10-23",31.58,31.7,31.27,31.5,524100.0],["2019-10-24",31.58,31.7,30.8,31.37,381900.0],["2019-10-25",31.06,31.14,30.39,30.59,905500.0],["2019-10-28",30.89,31.35,30.54,30.62,912800.0],["2019-10-29",30.63,31.06,30.62,30.69,900600.0],["2019-10-30",30.59,30.92,29.95,30.28,613300.0],["2019-10-31",30.18,30.25,29.47,29.99,577000.0],["2019-11-01",30.13,31.36,30.13,30.86,534500.0],["2019-11-04",31.16,31.68,30.91,31.36,705300.0],["2019-11-05",31.75,32.35,31.3,31.37,980100.0],["2019-11-06",31.52,31.87,29.6,30.28,1630600.0],["2019-11-07",30.56,30.91,30.2,30.4,698600.0],["2019-11-08",30.21,30.75,30.16,30.74,631800.0],["2019-11-11",30.37,30.76,30.23,30.5,638700.0],["2019-11-12",30.5,31.25,30.4,30.72,527200.0],["2019-11-13",30.5,31.08,30.47,30.85,387500.0],["2019-11-14",30.33,31.11,30.2,30.92,1418000.0],["2019-11-15",31.12,31.53,30.83,31.5,1187700.0],["2019-11-18",31.54,31.99,31.44,31.77,1139500.0],["2019-11-19",31.7,32.03,31.52,31.82,731900.0],["2019-11-20",31.81,32.25,31.41,32.0,1035200.0],["2019-11-21",32.04,32.17,31.42,32.02,870400.0],["2019-11-22",32.26,32.83,32.12,32.36,638000.0],["2019-11-25",32.37,33.08,32.29,32.79,698700.0],["2019-11-26",32.66,32.67,32.19,32.23,521500.0],["2019-11-27",32.34,32.81,32.34,32.6,611300.0],["2019-11-29",32.61,32.61,32.14,32.16,246700.0],["2019-12-02",32.09,32.36,31.9,32.06,445800.0],["2019-12-03",31.61,32.22,31.42,31.9,730700.0],["2019-12-04",32.15,32.39,31.76,31.85,704800.0],["2019-12-05",31.98,32.26,31.84,32.15,546800.0],["2019-12-06",32.32,32.86,31.99,32.58,719900.0],["2019-12-09",32.46,32.66,31.97,31.99,540700.0],["2019-12-10",32.07,32.27,31.81,32.06,645200.0],["2019-12-11",31.83,32.01,31.46,31.53,749500.0],["2019-12-12",31.61,32.51,31.48,32.46,595100.0],["2019-12-13",32.27,32.7,31.84,32.08,488600.0],["2019-12-16",32.17,32.9,32.17,32.47,680700.0],["2019-12-17",32.41,33.05,32.33,32.98,1046300.0],["2019-12-18",33.08,33.48,32.82,33.33,1076200.0],["2019-12-19",33.46,33.69,33.15,33.24,762400.0],["2019-12-20",33.33,33.35,32.84,32.97,973100.0],["2019-12-23",33.16,33.39,32.73,33.18,488000.0],["2019-12-24",33.21,33.44,32.83,32.88,102000.0],["2019-12-26",33.0,33.27,32.73,32.86,184900.0],["2019-12-27",32.92,33.03,32.68,32.96,317700.0],["2019-12-30",33.08,33.27,32.8,33.05,336600.0],["2019-12-31",33.01,33.4,32.99,33.22,364600.0],["2020-01-02",33.42,33.42,32.71,33.15,460100.0],["2020-01-03",32.8,33.28,32.56,33.09,458200.0],["2020-01-06",33.01,33.86,33.01,33.71,574000.0],["2020-01-07",33.63,33.78,33.19,33.65,336600.0],["2020-01-08",33.58,33.92,33.18,33.46,583000.0],["2020-01-09",33.48,33.62,33.15,33.41,376200.0],["2020-01-10",33.35,33.45,32.98,33.26,272200.0],["2020-01-13",33.14,33.33,33.0,33.3,276100.0],["2020-01-14",33.25,33.74,33.2,33.52,632900.0],["2020-01-15",33.44,33.9,33.39,33.48,438800.0],["2020-01-16",33.75,33.81,33.43,33.75,577800.0],["2020-01-17",33.76,33.77,33.38,33.48,278600.0],["2020-01-21",33.32,33.37,32.22,32.3,699100.0],["2020-01-22",32.35,32.87,32.3,32.72,776500.0],["2020-01-23",32.56,32.82,32.2,32.75,444900.0],["2020-01-24",32.69,32.69,32.08,32.45,455900.0],["2020-01-27",32.03,32.63,32.03,32.3,430900.0],["2020-01-28",32.4,33.0,32.37,32.49,317000.0],["2020-01-29",32.44,32.8,32.21,32.41,541400.0],["2020-01-30",32.18,32.65,32.12,32.63,527100.0],["2020-01-31",32.48,32.55,32.01,32.13,880400.0],["2020-02-03",32.41,32.84,32.28,32.53,626700.0],["2020-02-04",32.81,33.84,32.75,33.4,689900.0],["2020-02-05",33.72,34.58,33.6,34.02,780900.0],["2020-02-06",33.85,33.93,33.46,33.58,906300.0],["2020-02-07",33.52,33.52,32.86,33.03,521700.0],["2020-02-10",32.95,33.38,32.91,33.29,752600.0],["2020-02-11",33.41,33.82,33.4,33.67,454900.0],["2020-02-12",33.85,34.16,33.48,33.56,394500.0],["2020-02-13",33.58,33.99,33.46,33.77,533200.0],["2020-02-14",33.76,33.8,33.45,33.55,308500.0],["2020-02-18",33.76,34.2,33.45,34.07,1179900.0],["2020-02-19",34.12,34.89,34.03,34.79,434000.0],["2020-02-20",34.7,35.3,34.47,35.04,543700.0],["2020-02-21",34.85,35.14,34.59,35.0,521300.0],["2020-02-24",34.05,34.09,33.45,33.72,1065300.0],["2020-02-25",33.79,34.24,32.31,32.35,687500.0],["2020-02-26",32.62,32.76,31.27,31.47,675200.0],["2020-02-27",30.93,32.2,30.26,31.43,1183000.0],["2020-02-28",32.58,32.58,28.13,29.6,1673300.0],["2020-03-02",29.81,30.08,29.05,29.93,1204400.0],["2020-03-03",30.03,31.28,29.34,29.38,733300.0],["2020-03-04",30.09,31.43,29.93,30.98,834100.0],["2020-03-05",30.32,31.42,30.03,30.63,803900.0],["2020-03-06",29.59,30.47,28.53,29.48,774300.0],["2020-03-09",27.46,28.17,26.55,26.78,1148300.0],["2020-03-10",27.5,28.05,25.28,26.26,736000.0],["2020-03-11",25.6,26.14,23.22,23.4,1494100.0],["2020-03-12",21.85,21.87,19.03,19.58,1871800.0],["2020-03-13",20.79,21.9,18.6,21.82,1474300.0],["2020-03-16",18.34,19.79,17.03,17.18,1827600.0],["2020-03-17",17.47,17.73,13.72,14.2,2349400.0],["2020-03-18",13.41,13.56,11.09,11.84,1679800.0],["2020-03-19",11.82,14.99,11.22,14.68,1739800.0],["2020-03-20",14.86,16.21,12.49,12.59,2975700.0],["2020-03-23",12.76,12.96,11.7,11.78,1216000.0],["2020-03-24",12.41,12.97,11.88,12.55,2023800.0],["2020-03-25",12.65,14.81,11.9,13.79,2949500.0],["2020-03-26",14.03,18.28,14.01,18.06,1931800.0],["2020-03-27",17.3,18.6,16.88,18.03,2089900.0],["2020-03-30",18.6,18.6,17.25,18.44,1139300.0],["2020-03-31",18.8,18.93,17.97,18.35,1647700.0],["2020-04-01",16.89,17.94,16.81,17.16,1381100.0],["2020-04-02",17.1,18.16,16.57,17.68,1476100.0],["2020-04-03",17.58,17.97,15.12,15.53,3505300.0],["2020-04-06",15.82,17.75,15.82,17.68,863900.0],["2020-04-07",18.74,19.98,17.99,18.64,2021100.0],["2020-04-08",19.35,22.03,18.88,21.91,1066500.0],["2020-04-09",23.21,24.19,22.54,22.99,1347000.0],["2020-04-13",22.91,23.08,21.08,21.82,1286600.0],["2020-04-14",22.52,23.69,22.15,23.46,1245000.0],["2020-04-15",22.02,23.02,21.84,22.69,809900.0],["2020-04-16",22.65,22.94,21.66,22.44,728100.0],["2020-04-17",23.64,24.06,23.18,23.74,664100.0],["2020-04-20",23.01,24.0,22.41,23.1,554400.0],["2020-04-21",22.01,22.85,21.55,22.33,771600.0],["2020-04-22",23.05,23.37,21.6,21.63,494000.0],["2020-04-23",21.84,22.32,21.36,21.83,575100.0],["2020-04-24",22.13,22.63,21.47,22.29,808800.0],["2020-04-27",22.64,24.65,22.64,24.55,425900.0],["2020-04-28",25.29,25.42,23.52,24.16,527900.0],["2020-04-29",24.83,25.47,24.06,24.7,1819800.0],["2020-04-30",24.26,24.61,23.4,24.01,850600.0],["2020-05-01",22.92,23.71,21.68,22.47,619300.0],["2020-05-04",22.24,22.44,21.27,21.58,896000.0],["2020-05-05",24.1,27.14,23.01,26.23,2129600.0],["2020-05-06",26.18,26.18,24.14,24.21,1135100.0],["2020-05-07",24.16,25.51,24.14,24.7,739100.0],["2020-05-08",25.22,26.7,24.92,26.55,656400.0],["2020-05-11",26.3,27.24,25.76,26.69,732300.0],["2020-05-12",26.87,27.2,26.06,26.14,856200.0],["2020-05-13",25.78,25.78,23.13,24.32,1371000.0],["2020-05-14",23.81,25.09,23.35,24.47,746900.0],["2020-05-15",24.1,24.84,24.09,24.72,552700.0],["2020-05-18",25.49,26.53,25.0,25.9,913700.0],["2020-05-19",25.73,26.64,24.81,25.98,851300.0],["2020-05-20",26.62,27.16,26.22,26.91,892800.0],["2020-05-21",27.12,27.91,27.07,27.73,943300.0],["2020-05-22",27.81,27.85,26.78,27.52,506400.0],["2020-05-26",28.5,29.25,28.03,28.62,538800.0],["2020-05-27",29.43,29.43,27.58,28.8,573000.0],["2020-05-28",29.09,30.03,27.96,29.36,950600.0],["2020-05-29",29.01,29.06,27.85,28.61,676000.0],["2020-06-01",28.69,29.58,28.6,28.79,421900.0],["2020-06-02",28.85,29.44,28.63,28.74,391100.0],["2020-06-03",28.89,29.56,28.34,28.46,616600.0],["2020-06-04",28.31,29.09,28.02,28.84,468500.0],["2020-06-05",30.04,31.18,29.97,30.12,625300.0],["2020-06-08",30.4,31.5,29.87,31.39,656100.0],["2020-06-09",30.76,30.79,28.92,29.32,876100.0],["2020-06-10",29.52,29.52,28.01,28.2,608700.0],["2020-06-11",26.76,27.53,25.38,25.81,796200.0],["2020-06-12",26.95,27.34,25.32,26.15,906100.0],["2020-06-15",25.07,27.34,24.6,27.31,819700.0],["2020-06-16",28.73,29.3,27.26,28.02,855300.0],["2020-06-17",28.2,28.29,27.02,27.09,614500.0],["2020-06-18",26.73,27.16,26.45,26.5,715100.0],["2020-06-19",27.08,27.67,26.15,26.46,1034700.0],["2020-06-22",26.37,26.37,24.95,25.66,734200.0],["2020-06-23",26.11,26.42,25.42,25.87,827600.0],["2020-06-24",25.57,25.72,23.87,24.31,534500.0],["2020-06-25",24.05,24.98,23.63,24.95,1035200.0],["2020-06-26",24.78,24.94,24.23,24.61,851500.0],["2020-06-29",25.1,25.27,24.57,24.92,688100.0],["2020-06-30",24.75,25.22,24.39,25.12,892500.0],["2020-07-01",25.11,25.94,24.97,25.49,430700.0],["2020-07-02",26.07,26.53,25.4,25.57,400300.0],["2020-07-06",26.14,26.65,25.71,26.27,878700.0],["2020-07-07",26.09,26.21,25.07,25.19,755100.0],["2020-07-08",25.05,25.47,24.65,25.31,318300.0],["2020-07-09",25.14,25.33,24.01,24.1,523700.0],["2020-07-10",24.28,25.44,24.06,25.42,757500.0],["2020-07-13",25.7,26.29,25.13,25.21,388800.0],["2020-07-14",25.35,25.59,24.84,25.54,684100.0],["2020-07-15",26.32,27.74,25.83,27.63,475200.0],["2020-07-16",27.66,28.1,26.34,27.73,553000.0],["2020-07-17",27.99,28.0,27.25,27.52,245800.0],["2020-07-20",27.63,27.63,26.78,26.84,290100.0],["2020-07-21",27.12,28.04,26.89,27.8,518500.0],["2020-07-22",27.94,29.15,27.68,28.6,600000.0],["2020-07-23",28.65,29.51,28.42,28.97,655300.0],["2020-07-24",28.9,29.18,28.41,28.91,400900.0],["2020-07-27",28.44,29.9,28.4,29.24,431300.0],["2020-07-28",29.08,29.76,29.05,29.17,516200.0],["2020-07-29",29.36,30.64,29.18,30.09,613700.0],["2020-07-30",29.43,30.52,29.29,30.41,536900.0],["2020-07-31",30.28,30.51,29.3,29.81,518400.0],["2020-08-03",29.91,30.33,29.28,30.22,523100.0],["2020-08-04",30.29,30.73,29.65,30.31,632700.0],["2020-08-05",30.96,32.89,30.58,30.91,893900.0],["2020-08-06",30.89,31.5,30.64,30.86,476000.0],["2020-08-07",30.74,31.11,30.51,31.05,325100.0],["2020-08-10",31.28,31.95,31.28,31.75,394400.0],["2020-08-11",32.23,32.95,31.41,31.49,449000.0],["2020-08-12",31.78,32.16,30.63,30.97,447100.0],["2020-08-13",30.79,30.9,30.1,30.65,392600.0],["2020-08-14",30.4,30.91,30.07,30.82,641000.0],["2020-08-17",30.94,31.17,30.41,30.56,307900.0],["2020-08-18",30.37,30.55,29.79,30.01,332000.0],["2020-08-19",30.23,30.59,29.87,30.01,380800.0],["2020-08-20",29.74,30.12,29.59,29.77,376000.0],["2020-08-21",29.65,29.77,29.04,29.61,380300.0],["2020-08-24",29.91,30.21,29.54,30.16,327200.0],["2020-08-25",30.11,30.32,29.49,30.2,251700.0],["2020-08-26",30.32,30.4,29.67,29.94,277400.0],["2020-08-27",30.02,31.1,29.61,30.81,364800.0],["2020-08-28",31.17,31.27,30.42,31.23,221400.0],["2020-08-31",31.13,31.42,30.6,30.91,385700.0],["2020-09-01",29.73,30.99,29.73,30.57,226500.0],["2020-09-02",30.76,31.2,30.41,31.12,379300.0],["2020-09-03",31.15,31.5,29.92,30.18,411200.0],["2020-09-04",30.7,30.82,29.2,29.81,459500.0],["2020-09-08",29.61,29.61,28.49,28.59,466200.0],["2020-09-09",28.96,29.36,28.36,29.08,566900.0],["2020-09-10",29.32,29.7,28.83,28.84,543300.0],["2020-09-11",28.92,29.96,28.63,29.9,649700.0],["2020-09-14",30.25,31.05,30.14,30.72,528600.0],["2020-09-15",31.0,31.44,30.13,30.24,346100.0],["2020-09-16",30.48,31.08,30.03,30.1,504900.0],["2020-09-17",29.64,30.06,29.36,29.94,502400.0],["2020-09-18",29.95,30.54,29.36,29.44,973200.0],["2020-09-21",28.03,29.04,27.14,28.88,974100.0],["2020-09-22",28.83,29.15,28.18,28.48,462200.0],["2020-09-23",28.61,29.25,27.34,27.56,510500.0],["2020-09-24",27.36,28.05,27.07,27.48,273100.0],["2020-09-25",27.21,28.36,27.21,28.26,233800.0],["2020-09-28",28.65,29.25,27.92,28.04,377300.0],["2020-09-29",28.52,29.24,27.97,28.22,553900.0],["2020-09-30",30.18,30.64,29.21,29.48,625800.0],["2020-10-01",29.48,30.17,29.44,29.97,654000.0],["2020-10-02",29.61,31.29,29.5,30.95,574100.0],["2020-10-05",31.23,32.05,31.05,31.88,479600.0],["2020-10-06",32.06,32.46,31.3,31.37,426500.0],["2020-10-07",31.82,32.3,31.18,31.23,286200.0],["2020-10-08",31.5,32.12,31.13,32.12,267800.0],["2020-10-09",32.69,32.98,31.8,32.41,467200.0],["2020-10-12",32.33,32.75,32.0,32.71,477500.0],["2020-10-13",32.43,33.3,31.95,33.08,443900.0],["2020-10-14",33.0,33.8,33.0,33.34,415400.0],["2020-10-15",32.81,34.0,32.67,33.82,427200.0],["2020-10-16",33.98,34.1,33.09,33.21,323800.0],["2020-10-19",33.18,33.7,32.78,32.95,284900.0],["2020-10-20",33.1,33.69,32.69,33.01,316200.0],["2020-10-21",33.08,33.21,32.13,32.15,348400.0],["2020-10-22",32.2,32.93,31.0,31.11,1226300.0],["2020-10-23",31.16,31.76,30.42,31.19,485500.0],["2020-10-26",30.68,30.69,29.66,30.65,401800.0],["2020-10-27",30.69,31.47,30.18,30.23,268800.0],["2020-10-28",29.6,30.24,28.82,28.97,409300.0],["2020-10-29",28.82,29.11,27.96,28.98,456400.0],["2020-10-30",33.63,35.76,32.94,35.65,2185700.0],["2020-11-02",35.65,35.73,34.01,34.96,688200.0],["2020-11-03",35.85,37.57,35.73,37.27,569100.0],["2020-11-04",36.62,37.51,36.11,36.64,536300.0],["2020-11-05",37.0,39.35,36.97,38.57,891800.0],["2020-11-06",38.41,39.03,38.04,38.29,437700.0],["2020-11-09",39.99,41.75,39.42,39.78,618600.0],["2020-11-10",40.93,40.93,39.0,40.65,646900.0],["2020-11-11",41.17,41.27,39.5,40.51,450000.0],["2020-11-12",40.19,41.74,39.73,39.98,423400.0],["2020-11-13",40.35,42.1,40.35,41.79,499400.0],["2020-11-16",42.75,43.13,41.25,41.87,472700.0],["2020-11-17",42.76,44.25,42.23,43.22,690800.0],["2020-11-18",43.15,44.04,42.71,42.86,350700.0],["2020-11-19",42.59,42.98,41.77,42.93,446100.0],["2020-11-20",42.99,43.72,42.63,43.11,463300.0],["2020-11-23",43.38,44.26,42.96,43.85,503400.0],["2020-11-24",44.43,44.75,43.47,43.82,946700.0],["2020-11-25",43.8,43.99,43.18,43.29,379900.0],["2020-11-27",43.41,43.64,42.93,43.18,248300.0],["2020-11-30",43.16,43.16,42.05,42.45,723100.0],["2020-12-01",43.08,43.6,41.88,41.98,463300.0],["2020-12-02",41.96,42.42,41.68,42.28,769400.0],["2020-12-03",42.27,43.43,41.7,41.88,639700.0],["2020-12-04",42.07,43.47,42.07,42.92,563200.0],["2020-12-07",42.86,43.48,42.12,42.24,275100.0],["2020-12-08",41.95,43.64,41.72,43.51,866300.0],["2020-12-09",44.0,46.42,43.9,46.18,834000.0],["2020-12-10",46.07,47.71,45.54,47.48,848900.0],["2020-12-11",47.31,47.5,45.85,47.02,674300.0],["2020-12-14",47.48,48.04,47.08,47.39,883400.0],["2020-12-15",47.85,48.46,47.48,47.95,596500.0],["2020-12-16",48.27,48.75,47.72,48.38,492000.0],["2020-12-17",48.6,50.04,46.91,49.96,794100.0],["2020-12-18",50.19,50.41,48.43,48.94,1942200.0],["2020-12-21",48.42,48.92,47.5,48.59,687900.0],["2020-12-22",48.75,49.09,48.05,48.44,584500.0],["2020-12-23",48.92,49.84,48.76,48.98,398600.0],["2020-12-24",49.38,49.38,48.51,49.27,113000.0],["2020-12-28",49.53,49.53,48.3,48.42,248400.0],["2020-12-29",48.43,48.69,47.92,48.56,207100.0],["2020-12-30",50.0,50.99,48.89,50.3,970900.0],["2020-12-31",49.26,50.83,49.26,50.26,531600.0],["2021-01-04",50.34,50.79,49.0,50.49,735600.0],["2021-01-05",50.02,51.62,49.67,50.5,638400.0],["2021-01-06",50.79,52.93,50.79,52.51,1027500.0],["2021-01-07",52.45,53.52,52.07,52.98,512000.0],["2021-01-08",52.45,52.96,51.8,52.01,522100.0],["2021-01-11",51.73,52.49,51.04,51.62,330000.0],["2021-01-12",51.74,52.47,51.3,51.99,416900.0],["2021-01-13",52.06,52.37,51.26,51.49,256200.0],["2021-01-14",51.78,52.49,50.67,50.85,314200.0],["2021-01-15",50.62,51.72,50.31,50.74,464700.0],["2021-01-19",51.58,51.77,50.09,50.99,507500.0],["2021-01-20",51.22,52.37,50.69,52.11,499600.0],["2021-01-21",52.48,52.48,51.52,51.59,364800.0],["2021-01-22",51.51,52.36,51.13,52.01,463500.0],["2021-01-25",51.9,52.36,51.23,51.66,347700.0],["2021-01-26",51.84,51.99,51.0,51.08,333300.0],["2021-01-27",50.66,50.85,48.62,49.54,351900.0],["2021-01-28",50.16,51.97,49.64,50.89,621300.0],["2021-01-29",50.94,51.96,49.78,50.68,488200.0],["2021-02-01",51.11,53.08,51.0,52.99,494400.0],["2021-02-02",53.5,54.04,52.45,53.36,447300.0],["2021-02-03",53.36,54.58,52.75,54.43,511700.0],["2021-02-04",54.98,55.17,54.26,54.89,528000.0],["2021-02-05",55.18,55.18,53.44,54.4,332100.0],["2021-02-08",54.73,54.89,53.44,53.66,326600.0],["2021-02-09",53.62,54.0,52.43,53.83,440400.0],["2021-02-10",54.4,54.71,52.93,53.17,573800.0],["2021-02-11",53.58,53.79,52.43,53.18,1606000.0],["2021-02-12",53.25,53.93,52.15,53.13,414300.0],["2021-02-16",53.46,53.46,51.61,52.06,470400.0],["2021-02-17",51.66,52.35,51.15,51.85,748800.0],["2021-02-18",51.49,51.85,49.88,50.65,443700.0],["2021-02-19",50.9,52.25,50.54,51.81,876700.0],["2021-02-22",51.18,52.69,51.01,52.15,645800.0],["2021-02-23",51.53,52.69,50.84,52.5,575500.0],["2021-02-24",52.62,54.75,52.28,54.44,818600.0],["2021-02-25",54.19,54.27,50.7,51.36,717700.0],["2021-02-26",52.51,57.03,52.04,55.24,2036500.0],["2021-03-01",56.01,57.5,54.84,56.04,1144800.0],["2021-03-02",55.16,56.41,54.51,55.8,1077800.0],["2021-03-03",55.75,55.98,54.45,55.04,529000.0],["2021-03-04",55.06,55.73,53.14,54.3,585800.0],["2021-03-05",54.99,55.25,52.75,54.98,652400.0],["2021-03-08",54.57,57.32,54.57,56.79,681000.0],["2021-03-09",57.03,58.57,56.45,57.32,894900.0],["2021-03-10",57.59,58.5,56.75,57.24,519900.0],["2021-03-11",57.49,58.93,57.25,58.85,560300.0],["2021-03-12",58.52,59.82,58.09,59.72,865400.0],["2021-03-15",59.84,61.0,59.49,60.97,568800.0],["2021-03-16",60.22,60.27,58.85,59.43,499200.0],["2021-03-17",58.79,60.0,58.26,59.24,909000.0],["2021-03-18",59.02,59.99,58.52,58.69,822500.0],["2021-03-19",57.99,58.85,57.07,57.2,790600.0],["2021-03-22",57.61,57.61,55.94,56.81,377600.0],["2021-03-23",56.5,57.05,54.69,55.02,619900.0],["2021-03-24",55.25,57.25,54.72,55.02,638800.0],["2021-03-25",54.72,57.62,54.61,57.4,639500.0],["2021-03-26",58.09,58.33,56.71,57.71,396300.0],["2021-03-29",57.36,59.04,56.58,56.66,459200.0],["2021-03-30",56.83,58.55,55.93,58.44,490800.0],["2021-03-31",58.38,60.04,56.94,57.14,1273500.0],["2021-04-01",57.02,57.47,55.55,56.8,394300.0],["2021-04-05",57.35,58.27,56.73,57.91,382800.0],["2021-04-06",58.03,59.47,57.49,58.6,539800.0],["2021-04-07",58.68,59.76,57.42,57.71,371400.0],["2021-04-08",57.68,59.02,57.33,58.93,313800.0],["2021-04-09",58.71,59.86,58.45,59.71,424600.0],["2021-04-12",60.0,60.14,59.08,59.43,258800.0],["2021-04-13",59.5,59.5,57.84,58.9,364600.0],["2021-04-14",59.06,60.04,58.44,58.87,349000.0],["2021-04-15",59.46,60.32,58.41,60.28,308100.0],["2021-04-16",60.71,62.24,60.17,62.12,518400.0],["2021-04-19",62.3,62.71,60.32,60.84,704100.0],["2021-04-20",60.34,61.44,59.21,60.7,457800.0],["2021-04-21",60.51,62.66,60.29,62.55,416400.0],["2021-04-22",62.92,63.0,61.02,61.52,476800.0],["2021-04-23",61.88,62.78,60.65,62.19,331900.0],["2021-04-26",62.72,62.84,61.63,61.68,345600.0],["2021-04-27",61.39,62.49,60.86,61.36,410900.0],["2021-04-28",61.27,61.97,60.49,61.62,448200.0],["2021-04-29",61.55,63.06,60.17,61.41,570100.0],["2021-04-30",61.32,62.87,60.22,60.92,736600.0],["2021-05-03",62.11,62.64,60.65,62.09,719800.0],["2021-05-04",61.52,62.39,61.11,62.28,311600.0],["2021-05-05",62.5,62.88,61.33,62.76,333300.0],["2021-05-06",62.74,63.91,62.22,63.83,386900.0],["2021-05-07",63.76,64.59,63.69,63.98,291000.0],["2021-05-10",64.16,64.72,63.41,63.42,292200.0],["2021-05-11",62.48,63.61,62.21,62.92,322200.0],["2021-05-12",62.55,63.39,61.44,61.67,370500.0],["2021-05-13",61.69,63.94,61.69,63.52,591200.0],["2021-05-14",63.89,65.85,63.71,65.62,592500.0],["2021-05-17",65.33,65.35,63.46,63.5,448300.0],["2021-05-18",63.35,64.14,61.58,61.6,512000.0],["2021-05-19",61.06,62.14,60.12,62.07,391800.0],["2021-05-20",62.31,62.81,61.53,62.46,309700.0],["2021-05-21",62.9,63.54,62.09,62.14,238800.0],["2021-05-24",62.66,62.97,61.9,62.75,204600.0],["2021-05-25",63.2,63.51,61.87,62.09,372700.0],["2021-05-26",62.5,63.72,62.2,63.53,316800.0],["2021-05-27",64.17,64.5,63.56,63.74,465300.0],["2021-05-28",64.1,64.65,63.39,64.36,212900.0],["2021-06-01",64.5,65.01,64.23,64.6,275200.0],["2021-06-02",65.01,65.48,63.79,64.03,441200.0],["2021-06-03",63.81,65.11,62.91,65.01,314800.0],["2021-06-04",65.34,65.85,64.99,65.6,318600.0],["2021-06-07",65.7,66.34,65.24,65.45,370700.0],["2021-06-08",65.71,66.83,65.0,66.78,366100.0],["2021-06-09",67.0,67.19,65.94,66.17,304300.0],["2021-06-10",66.57,67.33,65.9,67.11,208000.0],["2021-06-11",67.48,67.99,66.86,67.8,214900.0],["2021-06-14",68.0,68.0,66.25,66.75,449200.0],["2021-06-15",66.58,67.44,65.49,65.71,460900.0],["2021-06-16",65.3,65.58,63.93,64.29,487900.0],["2021-06-17",63.78,64.65,62.63,63.13,601600.0],["2021-06-18",62.16,62.48,61.0,61.56,832200.0],["2021-06-21",62.01,64.05,62.01,63.95,340900.0],["2021-06-22",64.09,64.63,63.62,64.47,389900.0],["2021-06-23",64.33,64.58,63.9,64.12,199800.0],["2021-06-24",64.39,64.56,63.72,63.91,182800.0],["2021-06-25",63.86,65.6,63.49,65.56,637700.0],["2021-06-28",65.58,65.58,63.64,64.05,245700.0],["2021-06-29",64.34,64.8,63.1,63.48,256700.0],["2021-06-30",63.2,63.69,62.15,62.75,523700.0],["2021-07-01",62.99,64.16,62.69,63.54,429000.0],["2021-07-02",63.43,63.69,62.66,63.44,338200.0],["2021-07-06",63.59,63.72,61.86,62.58,733200.0],["2021-07-07",62.51,63.68,62.51,63.37,385600.0],["2021-07-08",62.33,62.9,61.67,62.36,327100.0],["2021-07-09",62.94,63.43,62.36,63.23,296900.0],["2021-07-12",62.77,63.65,62.66,63.25,197000.0],["2021-07-13",63.09,64.09,61.33,61.41,311500.0],["2021-07-14",61.86,62.0,60.5,60.64,262300.0],["2021-07-15",60.11,60.82,59.5,60.39,368300.0],["2021-07-16",60.63,61.02,59.07,59.19,310400.0],["2021-07-19",58.14,59.6,57.49,58.33,457000.0],["2021-07-20",59.16,62.07,59.16,61.34,526000.0],["2021-07-21",61.65,62.73,59.91,61.99,405100.0],["2021-07-22",61.75,62.17,60.01,61.13,391200.0],["2021-07-23",61.43,61.91,60.92,61.58,235400.0],["2021-07-26",61.43,62.2,60.42,61.53,205900.0],["2021-07-27",61.76,61.88,60.82,61.46,226800.0],["2021-07-28",61.55,62.35,60.63,61.77,212000.0],["2021-07-29",62.36,62.51,61.53,61.67,401600.0],["2021-07-30",61.34,62.56,60.74,61.72,308800.0],["2021-08-02",61.89,63.14,60.81,61.74,441000.0],["2021-08-03",62.88,63.86,61.13,63.62,572500.0],["2021-08-04",63.11,63.66,61.94,62.5,392000.0],["2021-08-05",62.69,62.87,61.53,62.24,300600.0],["2021-08-06",62.43,62.92,61.9,62.52,219000.0],["2021-08-09",62.21,62.95,61.77,62.9,292500.0],["2021-08-10",62.9,63.69,62.6,63.09,351800.0],["2021-08-11",63.41,64.54,62.06,64.12,474600.0],["2021-08-12",63.27,63.61,62.82,63.2,289900.0],["2021-08-13",63.38,63.78,61.69,61.9,472300.0],["2021-08-16",61.79,63.02,60.94,62.76,392500.0],["2021-08-17",62.02,62.71,61.65,62.56,519300.0],["2021-08-18",62.24,62.65,59.53,59.65,546100.0],["2021-08-19",59.08,60.71,59.08,60.62,410200.0],["2021-08-20",60.68,63.38,60.28,63.22,520200.0],["2021-08-23",63.29,64.28,62.48,63.44,381700.0],["2021-08-24",63.4,64.36,62.1,64.17,189700.0],["2021-08-25",64.19,65.61,64.01,64.34,309800.0],["2021-08-26",64.49,64.53,63.73,64.26,237200.0],["2021-08-27",64.53,66.13,64.36,66.08,325500.0],["2021-08-30",66.24,66.97,65.67,66.3,307900.0],["2021-08-31",66.35,66.93,65.8,66.12,299100.0],["2021-09-01",66.3,66.99,65.22,66.63,280100.0],["2021-09-02",66.87,68.3,66.66,68.26,315500.0],["2021-09-03",67.89,68.65,67.89,68.16,285500.0],["2021-09-07",68.01,68.12,66.6,66.66,252900.0],["2021-09-08",66.28,66.57,64.67,65.93,667500.0],["2021-09-09",66.06,67.43,65.6,65.7,252500.0],["2021-09-10",66.5,66.67,64.56,64.66,256000.0],["2021-09-13",65.33,65.33,64.0,65.02,197500.0],["2021-09-14",65.07,65.67,60.32,60.48,1144200.0],["2021-09-15",56.7,60.87,56.7,59.74,513600.0],["2021-09-16",59.85,60.37,58.74,59.36,651400.0],["2021-09-17",59.47,61.24,59.47,61.22,1489900.0],["2021-09-20",61.36,63.36,59.81,63.21,811900.0],["2021-09-21",63.75,63.98,62.53,63.74,362200.0],["2021-09-22",63.95,66.23,63.54,65.5,564500.0],["2021-09-23",66.13,66.2,64.8,65.15,331200.0],["2021-09-24",65.28,65.93,64.68,65.15,352300.0],["2021-09-27",65.47,66.81,65.23,65.59,390500.0],["2021-09-28",65.11,65.75,64.25,64.57,653900.0],["2021-09-29",64.7,64.87,63.96,64.25,162600.0],["2021-09-30",64.66,64.76,63.43,63.78,502100.0],["2021-10-01",65.49,65.9,63.56,65.49,281800.0],["2021-10-04",65.16,66.77,64.23,64.57,523000.0],["2021-10-05",63.25,63.46,60.52,61.06,1204000.0],["2021-10-06",61.33,61.33,59.35,60.64,427600.0],["2021-10-07",60.61,61.92,59.94,60.14,578000.0],["2021-10-08",60.14,61.17,57.97,58.12,382400.0],["2021-10-11",58.06,58.12,56.23,56.42,413400.0],["2021-10-12",56.76,57.12,56.1,56.22,307400.0],["2021-10-13",56.06,56.36,55.1,55.15,347800.0],["2021-10-14",55.94,56.64,55.38,55.71,318900.0],["2021-10-15",56.09,57.63,56.09,56.89,304700.0],["2021-10-18",56.6,56.92,56.0,56.53,348400.0],["2021-10-19",56.96,57.48,56.4,56.76,290200.0],["2021-10-20",57.04,58.13,56.42,57.19,258200.0],["2021-10-21",57.41,58.05,56.77,57.95,316100.0],["2021-10-22",57.57,58.22,56.66,57.75,322800.0],["2021-10-25",57.49,57.7,56.09,56.23,390000.0],["2021-10-26",55.5,57.17,54.41,55.94,669600.0],["2021-10-27",55.98,56.94,55.62,56.12,560700.0],["2021-10-28",56.57,58.87,56.51,58.38,720600.0],["2021-10-29",60.5,62.46,60.45,62.0,1160500.0],["2021-11-01",61.75,63.39,61.29,63.2,503500.0],["2021-11-02",62.99,63.25,62.19,62.74,649400.0],["2021-11-03",62.19,62.7,61.24,62.18,492300.0],["2021-11-04",62.06,62.49,61.62,62.41,359100.0],["2021-11-05",62.8,65.5,62.76,64.22,475900.0],["2021-11-08",64.04,64.88,63.42,64.3,287600.0],["2021-11-09",64.46,64.71,63.55,64.16,345100.0],["2021-11-10",64.2,65.25,64.11,64.17,378700.0],["2021-11-11",64.1,64.42,63.65,63.94,291900.0],["2021-11-12",64.03,65.22,63.55,64.73,270900.0],["2021-11-15",64.89,65.53,64.53,64.91,375800.0],["2021-11-16",64.74,65.51,64.21,65.15,303700.0],["2021-11-17",64.69,65.48,64.12,65.21,254700.0],["2021-11-18",65.15,65.62,63.68,64.62,323500.0],["2021-11-19",64.22,64.76,61.52,61.92,474000.0],["2021-11-22",62.05,62.78,61.35,61.69,291700.0],["2021-11-23",61.58,61.61,60.43,60.86,323700.0],["2021-11-24",60.64,61.52,60.37,61.25,254600.0],["2021-11-26",59.76,59.95,57.6,57.81,193000.0],["2021-11-29",58.39,58.65,56.5,56.6,359800.0],["2021-11-30",56.36,57.07,55.5,56.17,343000.0],["2021-12-01",56.91,57.56,53.67,53.76,866400.0],["2021-12-02",54.29,57.54,54.29,57.24,441800.0],["2021-12-03",57.19,57.19,55.28,56.19,358800.0],["2021-12-06",57.01,57.92,56.16,56.92,480500.0],["2021-12-07",57.39,59.72,56.9,59.02,570300.0],["2021-12-08",59.17,59.7,58.5,59.45,266000.0],["2021-12-09",59.13,59.71,57.19,58.21,228100.0],["2021-12-10",58.58,59.59,57.83,58.7,323000.0],["2021-12-13",58.51,59.53,57.84,57.97,259500.0],["2021-12-14",57.28,58.07,56.28,56.85,717600.0],["2021-12-15",56.79,57.99,55.7,57.94,456600.0],["2021-12-16",58.23,58.71,56.23,56.25,280300.0],["2021-12-17",56.4,58.92,55.66,57.92,1287300.0],["2021-12-20",56.69,57.57,54.63,56.42,446200.0],["2021-12-21",57.05,58.73,57.05,58.14,289300.0],["2021-12-22",58.24,59.21,55.85,58.76,249600.0],["2021-12-23",59.01,59.54,58.54,59.12,177000.0],["2021-12-27",59.15,59.27,58.37,59.23,221000.0],["2021-12-28",59.33,60.33,58.4,60.05,210400.0],["2021-12-29",60.18,60.68,59.6,59.76,138100.0],["2021-12-30",59.74,61.28,59.74,60.13,164400.0],["2021-12-31",60.3,60.88,60.15,60.7,336300.0],["2022-01-03",60.91,61.67,59.23,60.28,484900.0],["2022-01-04",60.96,61.48,60.18,60.34,379700.0],["2022-01-05",60.13,61.17,58.76,58.87,537700.0],["2022-01-06",60.22,60.22,57.73,57.9,483400.0],["2022-01-07",58.07,59.39,56.34,56.36,761200.0],["2022-01-10",56.25,56.28,54.87,55.61,781100.0],["2022-01-11",55.59,57.35,54.26,57.34,656100.0],["2022-01-12",57.03,57.89,55.0,55.61,479600.0],["2022-01-13",56.2,58.05,55.49,56.98,696300.0],["2022-01-14",56.64,57.69,56.29,57.63,530200.0],["2022-01-18",56.85,57.06,54.39,54.51,469400.0],["2022-01-19",54.87,55.27,53.51,53.8,389700.0],["2022-01-20",54.08,55.64,53.14,53.3,300500.0],["2022-01-21",53.36,54.01,52.32,53.04,394200.0],["2022-01-24",52.27,55.08,51.71,54.79,511800.0],["2022-01-25",54.06,54.2,52.48,53.16,333900.0],["2022-01-26",53.67,54.28,52.08,52.64,318100.0],["2022-01-27",52.7,53.12,50.84,50.85,391300.0],["2022-01-28",50.71,52.37,50.07,52.31,378200.0],["2022-01-31",51.55,52.82,51.37,52.65,535500.0],["2022-02-01",52.74,53.37,52.07,53.04,423100.0],["2022-02-02",53.05,53.68,51.87,53.5,385900.0],["2022-02-03",53.04,54.04,52.27,52.53,385600.0],["2022-02-04",51.93,52.72,50.53,52.14,402400.0],["2022-02-07",51.94,52.26,50.42,50.61,444300.0],["2022-02-08",50.65,52.83,50.23,51.7,581000.0],["2022-02-09",52.44,53.73,52.44,53.38,331800.0],["2022-02-10",52.51,54.49,52.32,52.91,419400.0],["2022-02-11",53.16,53.49,51.35,51.8,320400.0],["2022-02-14",51.94,53.19,51.92,52.41,474700.0],["2022-02-15",53.1,54.83,52.77,54.67,289800.0],["2022-02-16",54.2,54.97,53.75,54.84,388200.0],["2022-02-17",54.3,54.42,53.36,53.81,397100.0],["2022-02-18",53.87,54.64,52.81,52.93,225900.0],["2022-02-22",52.55,53.39,52.16,52.8,256600.0],["2022-02-23",53.11,53.38,52.06,52.53,424900.0],["2022-02-24",51.09,53.51,50.47,53.4,396800.0],["2022-02-25",53.86,57.1,53.86,56.92,568400.0],["2022-02-28",55.8,56.88,55.3,56.71,798600.0],["2022-03-01",59.7,62.83,57.8,60.64,1047300.0],["2022-03-02",60.15,62.23,60.15,61.24,625200.0],["2022-03-03",61.5,63.0,61.03,62.68,603400.0],["2022-03-04",62.01,62.64,61.34,62.21,482800.0],["2022-03-07",62.29,62.78,60.86,61.53,540200.0],["2022-03-08",61.44,62.82,61.04,61.57,405100.0],["2022-03-09",62.37,64.8,62.03,63.86,557200.0],["2022-03-10",62.71,65.35,62.32,64.37,662800.0],["2022-03-11",64.45,65.85,64.29,64.96,646500.0],["2022-03-14",64.98,66.06,63.63,64.23,816500.0],["2022-03-15",64.23,65.22,63.43,64.34,365900.0],["2022-03-16",65.01,65.87,64.1,65.81,345500.0],["2022-03-17",65.29,66.49,65.29,66.33,360400.0],["2022-03-18",66.31,66.62,65.14,65.76,949400.0],["2022-03-21",65.67,65.84,64.8,65.17,446000.0],["2022-03-22",65.02,66.06,65.02,65.23,428600.0],["2022-03-23",65.2,65.2,64.18,64.48,427400.0],["2022-03-24",64.91,64.93,64.18,64.78,427000.0],["2022-03-25",65.16,65.91,64.34,65.89,505300.0],["2022-03-28",65.87,66.89,65.33,66.88,295500.0],["2022-03-29",67.42,68.47,67.14,68.05,646400.0],["2022-03-30",67.69,68.06,65.09,65.64,1065800.0],["2022-03-31",65.79,66.58,65.51,65.53,913800.0],["2022-04-01",65.79,67.32,65.38,67.18,724300.0],["2022-04-04",67.43,67.76,65.64,66.39,673800.0],["2022-04-05",66.26,67.54,66.15,67.02,902600.0],["2022-04-06",66.58,68.6,66.3,68.39,773600.0],["2022-04-07",68.56,71.01,67.72,70.92,918400.0],["2022-04-08",71.87,74.86,71.25,73.96,1776200.0],["2022-04-11",73.27,74.82,73.27,73.71,1076500.0],["2022-04-12",73.58,75.25,73.58,74.7,964400.0],["2022-04-13",74.98,76.14,74.56,75.03,848300.0],["2022-04-14",75.0,76.62,74.99,75.02,373500.0],["2022-04-18",74.74,75.42,73.43,73.8,547100.0],["2022-04-19",73.64,75.54,73.47,74.35,527600.0],["2022-04-20",74.54,76.69,74.54,75.91,463300.0],["2022-04-21",76.23,76.39,74.6,74.84,370600.0],["2022-04-22",73.82,73.82,67.89,68.01,1533400.0],["2022-04-25",67.54,69.66,67.22,69.37,952700.0],["2022-04-26",67.88,67.89,66.46,67.24,789300.0],["2022-04-27",67.44,69.25,66.77,67.78,626700.0],["2022-04-28",68.2,70.03,67.08,69.36,912800.0],["2022-04-29",68.55,69.17,67.73,67.88,672000.0],["2022-05-02",67.87,68.85,65.97,66.87,728200.0],["2022-05-03",66.67,68.23,66.51,67.44,619400.0],["2022-05-04",68.81,73.38,68.13,72.21,1723700.0],["2022-05-05",71.1,72.34,69.33,70.94,643100.0],["2022-05-06",70.38,71.95,69.63,70.45,638100.0],["2022-05-09",69.39,69.66,65.83,66.14,893200.0],["2022-05-10",66.81,67.49,64.69,66.94,752100.0],["2022-05-11",67.03,68.52,66.11,66.37,773700.0],["2022-05-12",66.1,68.27,65.64,67.65,597100.0],["2022-05-13",68.27,70.69,67.84,70.59,555800.0],["2022-05-16",70.24,70.98,69.22,70.75,401800.0],["2022-05-17",71.31,73.73,70.98,73.7,475300.0],["2022-05-18",72.64,73.19,69.14,69.48,634700.0],["2022-05-19",68.94,70.62,68.14,70.0,456800.0],["2022-05-20",70.96,71.1,68.52,70.35,408200.0],["2022-05-23",71.19,71.19,68.84,70.16,432600.0],["2022-05-24",69.58,71.7,68.72,70.92,265100.0],["2022-05-25",70.6,72.39,70.13,72.04,443100.0],["2022-05-26",72.26,72.98,71.56,71.92,399400.0],["2022-05-27",72.25,72.83,71.58,72.29,355800.0],["2022-05-31",71.74,73.2,71.05,71.17,718600.0],["2022-06-01",71.74,72.08,68.55,68.93,421800.0],["2022-06-02",69.11,71.2,68.24,71.15,362400.0],["2022-06-03",70.79,71.92,69.8,70.94,226100.0],["2022-06-06",70.01,71.73,69.43,70.22,330100.0],["2022-06-07",69.79,71.45,69.3,71.14,367900.0],["2022-06-08",70.55,71.18,69.23,69.94,270500.0],["2022-06-09",69.64,70.11,68.18,68.59,320300.0],["2022-06-10",67.54,69.05,66.9,68.23,360300.0],["2022-06-13",66.5,66.93,65.35,65.86,480500.0],["2022-06-14",66.31,66.31,63.2,63.69,635000.0],["2022-06-15",63.76,66.26,63.76,65.95,633300.0],["2022-06-16",64.16,66.64,64.16,66.15,1121800.0],["2022-06-17",66.97,67.05,64.73,64.9,877500.0],["2022-06-21",66.37,67.12,65.01,66.95,547500.0],["2022-06-22",65.85,68.1,65.85,67.64,382600.0],["2022-06-23",68.33,68.52,67.26,68.5,330200.0],["2022-06-24",69.31,70.65,68.77,70.37,641100.0],["2022-06-27",70.1,70.61,68.89,69.97,254500.0],["2022-06-28",70.14,70.85,68.46,69.05,232000.0],["2022-06-29",69.34,71.05,68.57,70.2,409600.0],["2022-06-30",68.64,68.79,67.18,67.63,889100.0],["2022-07-01",67.34,71.67,66.89,71.58,525600.0],["2022-07-05",70.56,71.91,69.0,71.87,814100.0],["2022-07-06",71.59,72.08,70.16,71.8,868700.0],["2022-07-07",72.49,74.74,72.49,73.38,639900.0],["2022-07-08",72.82,76.0,72.74,74.97,548900.0],["2022-07-11",74.47,75.13,73.05,73.28,429400.0],["2022-07-12",73.12,75.12,72.57,72.8,440800.0],["2022-07-13",71.65,73.46,71.65,73.11,403900.0],["2022-07-14",72.04,73.89,71.62,73.73,312200.0],["2022-07-15",74.89,76.14,73.85,76.01,502500.0],["2022-07-18",76.77,77.5,74.81,74.98,667400.0],["2022-07-19",75.65,77.65,75.5,77.22,507500.0],["2022-07-20",77.13,77.52,76.1,77.0,606100.0],["2022-07-21",76.69,76.99,74.81,75.36,993200.0],["2022-07-22",77.79,79.19,76.69,77.59,1064800.0],["2022-07-25",77.54,78.85,76.86,78.63,648300.0],["2022-07-26",78.87,79.66,78.39,78.85,840100.0],["2022-07-27",78.6,79.21,77.51,78.49,812300.0],["2022-07-28",81.73,82.0,78.03,81.68,932500.0],["2022-07-29",80.75,83.63,80.57,82.91,910800.0],["2022-08-01",83.38,83.38,81.58,81.93,521300.0],["2022-08-02",81.5,82.17,80.97,81.13,562600.0],["2022-08-03",81.32,82.39,80.71,81.94,407200.0],["2022-08-04",82.0,82.03,80.47,80.76,409900.0],["2022-08-05",80.31,81.43,79.73,81.37,454000.0],["2022-08-08",81.05,82.0,80.69,81.09,469100.0],["2022-08-09",80.63,81.35,79.01,79.59,517800.0],["2022-08-10",80.52,81.21,79.95,81.15,419700.0],["2022-08-11",80.84,82.51,80.84,81.41,303000.0],["2022-08-12",81.39,82.66,81.25,82.61,484100.0],["2022-08-15",82.23,82.8,80.22,82.63,408400.0],["2022-08-16",82.55,82.86,81.57,81.75,426700.0],["2022-08-17",81.02,81.79,80.54,81.49,305700.0],["2022-08-18",81.95,82.65,81.4,82.64,483100.0],["2022-08-19",82.19,82.99,82.0,82.36,508500.0],["2022-08-22",81.45,82.92,81.45,82.88,562600.0],["2022-08-23",82.88,84.91,82.88,83.02,979200.0],["2022-08-24",82.57,84.11,82.07,84.07,503300.0],["2022-08-25",84.59,85.3,83.93,85.23,527900.0],["2022-08-26",85.37,86.03,82.48,82.64,783400.0],["2022-08-29",81.78,84.98,81.15,84.11,592900.0],["2022-08-30",84.0,84.22,82.77,82.94,690400.0],["2022-08-31",82.93,85.03,81.52,81.93,972600.0],["2022-09-01",81.46,81.46,78.73,81.33,591300.0],["2022-09-02",81.45,82.23,79.77,80.11,648000.0],["2022-09-06",80.4,82.36,79.87,80.14,485400.0],["2022-09-07",80.03,83.62,79.67,83.03,455800.0],["2022-09-08",82.58,83.81,81.89,83.73,564800.0],["2022-09-09",84.01,84.32,82.49,83.65,603000.0],["2022-09-12",84.05,86.75,84.0,86.73,545200.0],["2022-09-13",85.19,85.4,83.07,83.48,513500.0],["2022-09-14",83.62,84.97,82.65,83.89,602800.0],["2022-09-15",83.82,84.75,83.5,83.8,447300.0],["2022-09-16",83.41,84.92,82.88,84.17,1221700.0],["2022-09-19",82.73,84.47,82.25,84.34,491100.0],["2022-09-20",84.22,84.22,82.1,82.18,473900.0],["2022-09-21",82.69,82.69,79.75,80.03,728500.0],["2022-09-22",80.03,80.03,77.72,79.02,609400.0],["2022-09-23",78.11,78.11,75.65,77.79,643800.0],["2022-09-26",77.8,78.22,76.41,77.07,575900.0],["2022-09-27",77.51,77.71,75.9,76.72,728300.0],["2022-09-28",77.58,80.35,76.99,80.07,469300.0],["2022-09-29",79.07,80.01,77.76,79.9,515600.0],["2022-09-30",79.94,81.0,78.03,78.18,815800.0],["2022-10-03",79.38,81.47,78.7,81.05,693800.0],["2022-10-04",81.97,83.95,81.97,83.88,603300.0],["2022-10-05",83.31,83.59,82.13,83.12,420400.0],["2022-10-06",83.04,84.07,82.31,82.78,339100.0],["2022-10-07",81.85,81.85,79.45,80.17,478300.0],["2022-10-10",80.4,81.04,79.47,79.91,413100.0],["2022-10-11",79.27,81.27,79.11,80.26,526000.0],["2022-10-12",80.52,80.63,79.47,80.42,381300.0],["2022-10-13",79.42,82.88,78.54,82.38,420800.0],["2022-10-14",82.86,83.24,80.0,80.19,421000.0],["2022-10-17",80.71,82.9,80.58,82.39,426800.0],["2022-10-18",84.35,84.91,81.99,82.78,530000.0],["2022-10-19",82.2,82.43,80.23,80.59,419300.0],["2022-10-20",81.25,81.47,79.62,79.93,662500.0],["2022-10-21",75.88,78.04,73.58,77.51,1534700.0],["2022-10-24",78.74,79.87,78.1,78.48,598600.0],["2022-10-25",78.43,81.02,78.43,79.69,575000.0],["2022-10-26",79.97,83.12,79.55,81.65,767100.0],["2022-10-27",82.16,82.88,81.59,82.31,534200.0],["2022-10-28",82.11,83.23,81.55,83.05,944300.0],["2022-10-31",82.11,83.29,79.87,81.3,1058700.0],["2022-11-01",82.54,82.73,78.33,80.25,1302200.0],["2022-11-02",80.55,81.59,77.8,77.95,601700.0],["2022-11-03",76.91,78.79,76.08,77.46,532200.0],["2022-11-04",78.24,79.86,77.2,78.49,556400.0],["2022-11-07",78.13,79.06,77.21,78.47,528800.0],["2022-11-08",78.92,80.67,77.5,79.25,665800.0],["2022-11-09",78.83,81.62,78.51,81.51,661300.0],["2022-11-10",84.0,85.16,82.61,84.47,627900.0],["2022-11-11",84.56,84.99,80.22,80.68,1009700.0],["2022-11-14",80.47,81.97,80.03,80.88,669400.0],["2022-11-15",81.65,82.17,79.63,81.16,743600.0],["2022-11-16",81.23,82.01,79.7,81.41,493000.0],["2022-11-17",80.99,81.86,79.85,80.99,453700.0],["2022-11-18",82.34,84.0,82.08,83.34,359800.0],["2022-11-21",82.83,84.98,82.83,84.84,507200.0],["2022-11-22",85.86,88.17,85.11,86.76,786100.0],["2022-11-23",87.15,88.0,85.74,86.56,679300.0],["2022-11-25",86.97,87.29,86.08,86.4,224100.0],["2022-11-28",85.62,85.97,83.88,84.18,441900.0],["2022-11-29",84.18,86.08,83.37,86.02,487100.0],["2022-11-30",86.02,89.85,85.66,89.06,1276000.0],["2022-12-01",89.18,89.75,86.47,87.62,710700.0],["2022-12-02",86.85,88.89,86.43,87.44,636600.0],["2022-12-05",86.62,86.62,85.06,85.66,670200.0],["2022-12-06",85.8,87.62,83.99,84.71,1064900.0],["2022-12-07",84.71,87.13,81.74,81.94,1091000.0],["2022-12-08",82.43,85.84,81.73,83.32,1083800.0],["2022-12-09",82.84,83.76,82.19,82.25,502200.0],["2022-12-12",82.74,83.57,81.93,82.95,557300.0],["2022-12-13",84.51,85.0,83.12,84.25,528700.0],["2022-12-14",84.71,85.75,83.89,85.23,468700.0],["2022-12-15",84.47,85.32,84.01,84.86,602800.0],["2022-12-16",84.19,85.24,83.09,84.7,1544200.0],["2022-12-19",84.29,85.64,82.71,82.76,466400.0],["2022-12-20",82.63,85.09,82.27,83.23,520600.0],["2022-12-21",83.71,84.78,83.05,83.52,558800.0],["2022-12-22",83.26,84.83,82.01,83.15,511900.0],["2022-12-23",82.92,83.34,81.69,83.0,419100.0],["2022-12-27",82.9,83.44,82.39,82.58,239800.0],["2022-12-28",82.85,83.21,80.83,81.57,409900.0],["2022-12-29",81.78,83.17,81.18,82.42,347200.0],["2022-12-30",82.18,82.49,81.01,82.32,263800.0],["2023-01-03",82.98,83.07,80.49,81.48,305500.0],["2023-01-04",81.7,82.79,80.72,82.75,481800.0],["2023-01-05",82.5,82.55,81.32,81.67,293600.0],["2023-01-06",82.51,83.54,81.58,83.04,262600.0],["2023-01-09",83.37,83.69,81.29,81.45,345200.0],["2023-01-10",81.54,82.96,81.42,82.75,368300.0],["2023-01-11",83.01,83.01,80.83,82.54,344900.0],["2023-01-12",82.82,84.04,82.28,83.98,541800.0],["2023-01-13",83.92,86.05,83.88,86.0,339900.0],["2023-01-17",86.1,86.37,83.54,84.52,587600.0],["2023-01-18",84.67,85.63,83.01,83.54,727900.0],["2023-01-19",83.66,84.4,83.08,83.47,395200.0],["2023-01-20",83.59,84.68,82.94,84.62,423300.0],["2023-01-23",84.54,85.61,84.36,84.52,392300.0],["2023-01-24",84.5,84.97,83.78,84.06,312900.0],["2023-01-25",83.74,84.89,82.48,84.24,511800.0],["2023-01-26",84.45,85.41,83.84,84.34,230000.0],["2023-01-27",84.03,85.04,83.43,84.68,693800.0],["2023-01-30",84.62,85.4,81.7,81.79,475900.0],["2023-01-31",82.11,84.26,81.62,84.02,596700.0],["2023-02-01",83.67,85.27,82.48,84.06,650000.0],["2023-02-02",83.86,84.32,80.26,81.72,1179600.0],["2023-02-03",81.76,82.47,80.25,80.96,760400.0],["2023-02-06",80.82,81.06,79.17,80.26,686000.0],["2023-02-07",79.88,81.33,78.43,81.11,600400.0],["2023-02-08",81.48,82.78,80.45,81.12,603600.0],["2023-02-09",81.47,82.84,80.17,80.26,355400.0],["2023-02-10",80.26,81.94,80.03,81.3,495300.0],["2023-02-13",81.41,81.53,80.74,81.1,332800.0],["2023-02-14",80.87,81.53,80.33,80.89,363400.0],["2023-02-15",80.57,81.41,79.88,81.2,398100.0],["2023-02-16",80.97,82.57,79.42,81.74,331800.0],["2023-02-17",81.49,82.73,81.29,82.05,315300.0],["2023-02-21",81.81,82.16,80.4,80.87,384000.0],["2023-02-22",81.12,81.94,80.48,80.67,384800.0],["2023-02-23",80.84,81.29,79.86,80.49,369900.0],["2023-02-24",80.0,80.75,79.48,80.25,394000.0],["2023-02-27",80.01,81.08,79.02,80.49,720100.0],["2023-02-28",77.74,77.74,71.58,72.51,3033100.0],["2023-03-01",72.38,75.28,72.26,74.31,1305100.0],["2023-03-02",74.01,74.2,72.28,72.75,755600.0],["2023-03-03",72.96,75.04,72.66,74.43,820200.0],["2023-03-06",73.44,74.15,72.69,73.34,974500.0],["2023-03-07",73.32,73.33,70.66,71.96,1058900.0],["2023-03-08",72.04,72.74,71.68,72.35,869200.0],["2023-03-09",72.68,72.73,69.99,69.99,638900.0],["2023-03-10",69.85,70.16,68.78,68.98,607900.0],["2023-03-13",68.32,68.95,67.47,68.35,678800.0],["2023-03-14",69.07,69.44,68.36,69.16,456900.0],["2023-03-15",67.78,69.15,67.5,68.46,587600.0],["2023-03-16",67.49,70.45,66.87,70.23,703300.0],["2023-03-17",70.21,70.53,69.11,69.46,815800.0],["2023-03-20",70.03,70.66,69.37,70.45,721000.0],["2023-03-21",70.98,71.76,70.37,70.96,510900.0],["2023-03-22",70.68,71.46,69.79,69.8,331300.0],["2023-03-23",69.78,70.36,69.01,69.44,347600.0],["2023-03-24",68.93,70.51,68.73,70.16,380900.0],["2023-03-27",70.76,71.48,70.5,70.96,389300.0],["2023-03-28",70.76,71.29,68.95,70.79,374100.0],["2023-03-29",71.4,71.4,70.44,70.51,310100.0],["2023-03-30",71.17,71.69,70.61,71.25,426700.0],["2023-03-31",71.6,72.29,71.0,72.25,629800.0],["2023-04-03",72.67,72.95,71.88,72.55,359900.0],["2023-04-04",72.66,72.82,70.88,71.64,598900.0],["2023-04-05",71.66,73.14,71.47,72.64,458300.0],["2023-04-06",72.99,73.19,72.5,72.76,388400.0],["2023-04-10",72.72,73.54,71.17,73.27,393100.0],["2023-04-11",73.12,74.64,72.59,74.41,509100.0],["2023-04-12",74.87,74.91,74.08,74.2,236600.0],["2023-04-13",74.54,75.41,74.18,75.39,285800.0],["2023-04-14",75.65,76.04,74.84,75.74,337000.0],["2023-04-17",75.49,75.83,75.18,75.67,383600.0],["2023-04-18",75.99,76.27,75.2,75.29,394300.0],["2023-04-19",75.22,76.48,74.74,75.29,692400.0],["2023-04-20",72.68,73.02,69.68,72.98,1238600.0],["2023-04-21",74.0,74.68,73.66,73.71,416700.0],["2023-04-24",73.69,74.56,73.69,73.87,446100.0],["2023-04-25",73.87,74.78,73.52,73.78,462000.0],["2023-04-26",74.0,74.85,72.71,74.11,1120200.0],["2023-04-27",72.71,74.54,71.1,72.82,1384200.0],["2023-04-28",72.97,73.04,71.11,72.29,1518600.0],["2023-05-01",72.4,72.72,70.41,70.51,813300.0],["2023-05-02",70.12,70.58,67.07,67.21,869700.0],["2023-05-03",67.1,68.82,67.1,67.95,638300.0],["2023-05-04",67.71,68.78,67.18,68.29,648900.0],["2023-05-05",68.96,70.33,68.83,69.18,457400.0],["2023-05-08",68.89,69.47,68.34,68.9,322700.0],["2023-05-09",68.82,68.92,67.39,68.68,461700.0],["2023-05-10",69.42,70.41,69.07,69.83,598400.0],["2023-05-11",69.64,71.56,69.58,71.4,930700.0],["2023-05-12",71.63,72.3,70.99,71.24,480000.0],["2023-05-15",71.2,71.87,70.54,71.8,500000.0],["2023-05-16",71.79,71.9,70.7,70.78,545600.0],["2023-05-17",70.93,71.85,70.47,71.78,481300.0],["2023-05-18",71.84,72.3,71.38,71.95,429000.0],["2023-05-19",72.5,73.4,72.28,72.54,485000.0],["2023-05-22",72.69,73.11,71.9,72.58,318300.0],["2023-05-23",72.36,72.36,68.75,69.03,1116800.0],["2023-05-24",68.81,70.42,68.08,70.3,828800.0],["2023-05-25",70.02,70.16,67.82,67.86,458000.0],["2023-05-26",67.89,69.68,67.72,69.37,462500.0],["2023-05-30",69.3,70.61,68.46,68.94,628100.0],["2023-05-31",68.94,71.06,68.22,70.63,807100.0],["2023-06-01",70.5,70.98,69.74,70.87,421300.0],["2023-06-02",70.73,71.54,69.36,69.49,827600.0],["2023-06-05",69.16,69.85,68.56,68.87,684900.0],["2023-06-06",68.88,69.22,67.2,68.06,544400.0],["2023-06-07",68.46,69.8,67.88,68.64,531700.0],["2023-06-08",68.51,69.31,68.16,68.95,287400.0],["2023-06-09",68.89,69.25,68.16,68.3,328500.0],["2023-06-12",68.31,70.06,68.01,69.99,722200.0],["2023-06-13",70.19,70.86,69.79,69.91,650900.0],["2023-06-14",70.51,73.53,70.51,73.06,1418200.0],["2023-06-15",73.01,73.82,72.33,73.48,742700.0],["2023-06-16",73.6,74.1,72.31,73.15,1266300.0],["2023-06-20",73.13,73.86,72.44,72.92,511200.0],["2023-06-21",72.94,75.2,72.92,74.78,838700.0],["2023-06-22",74.69,77.09,74.32,76.89,896800.0],["2023-06-23",76.56,77.76,75.67,75.73,842100.0],["2023-06-26",75.65,77.0,75.48,76.52,551200.0],["2023-06-27",76.18,79.75,75.7,79.04,1106100.0],["2023-06-28",79.02,79.63,78.28,79.32,446900.0],["2023-06-29",79.43,80.13,79.29,79.7,539200.0],["2023-06-30",80.0,80.17,79.47,79.64,598200.0],["2023-07-03",79.12,79.45,78.24,79.19,178500.0],["2023-07-05",79.0,80.0,77.69,77.71,773000.0],["2023-07-06",77.27,77.49,76.11,76.57,491200.0],["2023-07-07",76.71,77.27,76.58,76.85,520200.0],["2023-07-10",76.34,79.79,76.34,79.51,681600.0],["2023-07-11",79.66,80.13,78.68,79.05,538900.0],["2023-07-12",72.23,76.28,70.49,75.0,2565200.0],["2023-07-13",75.28,75.38,71.97,72.21,1092400.0],["2023-07-14",72.24,76.26,71.97,75.3,1260100.0],["2023-07-17",75.39,75.8,72.78,73.09,811500.0],["2023-07-18",73.12,74.55,73.08,74.33,719900.0],["2023-07-19",74.69,75.61,73.56,74.94,529300.0],["2023-07-20",75.54,75.64,73.86,74.9,380300.0],["2023-07-21",75.29,75.46,73.92,74.46,535600.0],["2023-07-24",74.56,75.48,73.94,74.01,408700.0],["2023-07-25",73.49,76.42,73.4,75.96,935200.0],["2023-07-26",75.43,75.58,73.26,73.68,747200.0],["2023-07-27",74.09,74.43,72.83,73.36,1037900.0],["2023-07-28",77.88,80.2,76.0,79.42,1203100.0],["2023-07-31",79.54,81.33,78.23,79.03,758300.0],["2023-08-01",78.85,79.98,78.22,78.48,504500.0],["2023-08-02",78.0,79.33,78.0,78.78,485300.0],["2023-08-03",78.78,79.35,76.77,77.11,490400.0],["2023-08-04",77.12,77.6,76.01,76.67,532300.0],["2023-08-07",76.8,77.45,76.07,77.09,307200.0],["2023-08-08",76.86,76.86,75.74,76.34,285700.0],["2023-08-09",76.12,76.6,75.58,75.73,264600.0],["2023-08-10",76.12,76.71,75.74,76.58,232400.0],["2023-08-11",76.21,77.14,76.21,76.97,298200.0],["2023-08-14",76.3,77.73,76.28,77.27,282000.0],["2023-08-15",76.9,77.27,76.4,76.98,202100.0],["2023-08-16",77.07,77.39,76.38,76.55,234100.0],["2023-08-17",76.2,76.2,74.97,75.0,372700.0],["2023-08-18",74.5,75.42,74.5,75.05,363600.0],["2023-08-21",75.13,76.18,74.85,75.65,465200.0],["2023-08-22",75.62,76.23,75.06,75.33,289500.0],["2023-08-23",75.43,76.49,75.11,75.57,160600.0],["2023-08-24",75.31,75.93,74.54,74.54,167700.0],["2023-08-25",74.92,76.61,74.29,75.84,405500.0],["2023-08-28",75.96,76.31,75.4,75.99,245100.0],["2023-08-29",76.16,77.57,75.93,77.4,288900.0],["2023-08-30",77.61,78.08,77.21,77.44,230100.0],["2023-08-31",77.74,78.08,77.08,77.1,435100.0],["2023-09-01",77.31,77.88,76.92,77.5,234000.0],["2023-09-05",77.21,77.22,74.0,74.62,571000.0],["2023-09-06",74.5,74.91,73.94,74.33,311100.0],["2023-09-07",73.95,74.56,73.5,73.65,335200.0],["2023-09-08",73.67,73.88,72.25,72.55,776400.0],["2023-09-11",72.55,72.94,72.09,72.63,363100.0],["2023-09-12",72.63,72.85,71.07,71.37,359000.0],["2023-09-13",71.37,74.16,70.8,71.24,433400.0],["2023-09-14",71.56,72.09,71.09,71.35,355200.0],["2023-09-15",71.2,71.2,69.05,70.09,1461900.0],["2023-09-18",70.62,71.06,69.88,69.98,496700.0],["2023-09-19",69.88,70.51,69.28,69.81,215400.0],["2023-09-20",70.04,71.16,70.04,70.94,324600.0],["2023-09-21",70.33,70.86,70.06,70.48,396800.0],["2023-09-22",70.51,70.88,70.11,70.15,334600.0],["2023-09-25",69.96,71.02,69.96,70.74,246100.0],["2023-09-26",70.5,70.72,68.06,68.34,511900.0],["2023-09-27",68.34,69.1,67.63,68.69,322100.0],["2023-09-28",68.9,70.48,68.7,70.35,319400.0],["2023-09-29",70.84,71.32,69.9,70.31,570400.0],["2023-10-02",69.49,70.33,69.34,69.58,385300.0],["2023-10-03",69.58,69.58,67.19,67.57,370500.0],["2023-10-04",67.79,69.0,67.72,68.58,490400.0],["2023-10-05",68.39,68.71,67.42,67.76,402100.0],["2023-10-06",67.5,69.78,66.49,69.29,579900.0],["2023-10-09",69.2,71.32,68.71,71.17,371600.0],["2023-10-10",71.3,72.65,70.9,72.08,452000.0],["2023-10-11",72.02,72.25,71.16,72.13,441300.0],["2023-10-12",72.58,79.05,72.47,75.0,2046400.0],["2023-10-13",75.26,76.82,75.13,76.33,602600.0],["2023-10-16",76.64,78.54,76.64,77.98,559400.0],["2023-10-17",78.41,79.86,78.21,78.76,645200.0],["2023-10-18",78.62,79.12,77.35,77.49,455900.0],["2023-10-19",77.22,77.89,76.57,76.67,516300.0],["2023-10-20",76.66,77.14,74.84,75.06,701400.0],["2023-10-23",74.86,76.0,74.23,75.09,394600.0],["2023-10-24",74.52,76.22,73.91,75.02,452100.0],["2023-10-25",74.44,75.72,74.21,74.88,536400.0],["2023-10-26",74.44,74.99,71.66,71.66,817200.0],["2023-10-27",72.16,72.42,70.2,72.03,700400.0],["2023-10-30",72.88,73.13,71.61,72.81,536500.0],["2023-10-31",73.09,74.78,72.21,73.51,824800.0],["2023-11-01",73.22,74.24,72.38,73.47,555100.0],["2023-11-02",73.59,75.49,72.58,73.24,1061500.0],["2023-11-03",75.14,77.26,69.81,72.24,1450900.0],["2023-11-06",72.01,74.04,71.87,73.51,755000.0],["2023-11-07",73.43,74.5,72.97,74.29,514600.0],["2023-11-08",74.44,74.5,73.44,73.7,622100.0],["2023-11-09",73.95,74.03,72.15,72.23,274100.0],["2023-11-10",72.22,73.71,71.73,73.11,491700.0],["2023-11-13",73.27,73.33,72.13,72.84,407500.0],["2023-11-14",73.31,74.29,73.27,73.55,429900.0],["2023-11-15",73.5,75.43,73.47,74.92,828300.0],["2023-11-16",74.99,75.48,73.55,73.95,396300.0],["2023-11-17",73.97,74.84,72.47,72.71,582300.0],["2023-11-20",72.29,73.36,72.26,72.62,368000.0],["2023-11-21",72.38,73.65,72.38,72.6,397500.0],["2023-11-22",73.17,73.4,72.48,72.98,272000.0],["2023-11-24",72.77,73.75,72.6,73.57,130600.0],["2023-11-27",73.35,73.6,72.28,72.49,357600.0],["2023-11-28",72.61,72.61,71.29,72.0,368500.0],["2023-11-29",72.14,72.88,71.61,71.92,436800.0],["2023-11-30",71.94,73.22,71.17,72.99,409100.0],["2023-12-01",72.72,74.59,72.25,73.86,311100.0],["2023-12-04",73.86,75.1,73.86,74.75,345600.0],["2023-12-05",74.61,74.97,73.6,74.21,364900.0],["2023-12-06",74.22,74.53,70.7,71.15,520900.0],["2023-12-07",70.62,72.14,70.15,71.98,641700.0],["2023-12-08",71.98,73.32,71.37,73.26,874000.0],["2023-12-11",73.79,74.98,71.52,74.96,657300.0],["2023-12-12",74.65,77.24,74.65,75.91,657700.0],["2023-12-13",75.69,78.98,75.69,78.96,621500.0],["2023-12-14",79.0,79.67,76.87,77.58,767600.0],["2023-12-15",77.62,78.71,75.38,75.43,1214800.0],["2023-12-18",75.98,75.98,74.92,75.73,410900.0],["2023-12-19",75.8,77.25,75.8,76.52,319000.0],["2023-12-20",76.78,77.94,75.58,75.66,440900.0],["2023-12-21",76.28,77.06,75.93,76.69,321100.0],["2023-12-22",76.95,77.88,76.81,77.86,329000.0],["2023-12-26",78.02,79.02,77.39,78.79,269600.0],["2023-12-27",78.93,79.1,77.69,78.68,249500.0],["2023-12-28",78.47,79.18,77.98,78.25,223700.0],["2023-12-29",78.13,78.53,77.09,77.76,354700.0],["2024-01-02",76.97,78.94,76.96,78.26,452100.0],["2024-01-03",77.61,77.64,76.43,76.68,386300.0],["2024-01-04",76.63,78.47,75.94,78.32,846600.0],["2024-01-05",79.11,82.1,78.6,79.25,748300.0],["2024-01-08",78.62,80.0,78.62,79.95,399200.0],["2024-01-09",79.07,80.78,79.07,80.19,318600.0],["2024-01-10",80.17,84.28,79.61,83.76,746200.0],["2024-01-11",84.04,84.92,82.99,84.69,621400.0],["2024-01-12",84.99,86.0,84.19,85.86,878800.0],["2024-01-16",85.65,85.71,83.98,84.82,563500.0],["2024-01-17",84.47,84.74,82.98,83.53,424100.0],["2024-01-18",83.58,85.12,83.23,85.06,369000.0],["2024-01-19",85.08,85.95,84.29,85.92,296300.0],["2024-01-22",86.39,87.39,84.84,85.36,387800.0],["2024-01-23",85.43,85.6,83.97,84.16,321700.0],["2024-01-24",84.35,85.06,82.63,82.64,381100.0],["2024-01-25",82.76,83.95,82.6,83.89,245500.0],["2024-01-26",84.28,84.99,84.16,84.18,265700.0],["2024-01-29",83.83,85.19,83.79,84.93,254600.0],["2024-01-30",85.12,85.99,84.1,84.34,596300.0],["2024-01-31",84.61,85.09,81.36,82.14,1076100.0],["2024-02-01",82.35,82.6,81.19,81.77,728100.0],["2024-02-02",81.52,81.52,79.66,80.3,671600.0],["2024-02-05",79.89,80.08,78.44,78.82,443300.0],["2024-02-06",79.07,79.87,79.07,79.83,268000.0],["2024-02-07",80.27,81.19,79.28,79.61,362900.0],["2024-02-08",79.11,81.02,79.03,80.23,367400.0],["2024-02-09",80.52,82.4,79.95,82.06,490100.0],["2024-02-12",82.06,84.53,81.92,83.79,562500.0],["2024-02-13",82.79,83.11,81.59,82.23,304700.0],["2024-02-14",82.82,82.9,81.75,82.45,417600.0],["2024-02-15",83.07,84.01,82.67,83.2,387300.0],["2024-02-16",83.16,83.91,82.63,82.89,324000.0],["2024-02-20",82.53,84.0,82.48,83.97,443300.0],["2024-02-21",83.88,84.74,83.09,83.75,386000.0],["2024-02-22",83.69,85.56,83.65,84.63,323100.0],["2024-02-23",84.47,85.23,84.01,84.29,446200.0],["2024-02-26",83.95,86.41,83.95,85.49,654000.0],["2024-02-27",85.69,87.77,84.59,87.38,801800.0],["2024-02-28",86.67,86.67,82.53,83.43,1043800.0],["2024-02-29",83.21,84.93,83.0,83.45,781200.0],["2024-03-01",83.78,84.88,82.82,83.99,365800.0],["2024-03-04",84.0,86.56,83.62,85.62,447400.0],["2024-03-05",85.34,85.89,84.22,84.73,300800.0],["2024-03-06",84.49,85.5,84.49,84.72,277700.0],["2024-03-07",85.09,85.96,83.47,83.66,477800.0],["2024-03-08",83.74,84.44,81.66,81.81,619600.0],["2024-03-11",81.82,81.82,80.37,80.53,692700.0],["2024-03-12",80.54,80.87,79.38,80.31,1044200.0],["2024-03-13",80.16,81.14,75.64,78.36,1549500.0],["2024-03-14",77.87,78.91,76.57,78.87,788100.0],["2024-03-15",78.32,79.09,77.2,77.79,1487300.0],["2024-03-18",78.43,78.92,77.59,78.15,692600.0],["2024-03-19",78.17,78.86,77.25,78.5,514200.0],["2024-03-20",78.55,78.55,76.21,77.11,528800.0],["2024-03-21",77.47,77.47,75.4,75.54,1027500.0],["2024-03-22",75.22,76.5,75.0,76.49,582500.0],["2024-03-25",76.6,76.97,76.1,76.25,425000.0],["2024-03-26",76.58,76.94,76.06,76.8,617300.0],["2024-03-27",77.44,78.38,77.1,78.34,490900.0],["2024-03-28",78.59,80.03,78.39,79.22,777100.0],["2024-04-01",79.38,79.44,75.15,76.07,936300.0],["2024-04-02",75.72,76.07,74.88,75.74,849200.0],["2024-04-03",75.8,76.29,75.18,75.82,420900.0],["2024-04-04",76.24,76.43,74.7,75.02,597800.0],["2024-04-05",75.08,76.22,74.12,75.97,418300.0],["2024-04-08",75.66,76.21,75.12,75.43,322700.0],["2024-04-09",75.7,76.75,75.53,76.39,374600.0],["2024-04-10",75.32,76.03,75.31,75.8,326300.0],["2024-04-11",75.99,76.77,74.87,74.98,453900.0],["2024-04-12",74.76,74.96,73.13,73.18,559500.0],["2024-04-15",73.74,73.99,71.75,73.11,831100.0],["2024-04-16",73.46,73.91,70.81,70.98,654200.0],["2024-04-17",71.21,71.66,70.09,70.25,441300.0],["2024-04-18",70.14,70.76,69.46,70.28,612900.0],["2024-04-19",70.73,70.73,69.74,70.16,399400.0],["2024-04-22",70.2,70.84,69.91,70.26,581700.0],["2024-04-23",70.48,71.32,69.94,70.74,539100.0],["2024-04-24",70.46,71.36,70.14,71.19,454400.0],["2024-04-25",71.99,73.77,71.39,73.38,1103900.0],["2024-04-26",73.75,74.65,73.21,73.59,689400.0],["2024-04-29",73.56,74.82,73.56,74.61,514200.0],["2024-04-30",74.93,74.93,73.88,73.94,694300.0],["2024-05-01",74.15,74.73,72.96,72.99,706900.0],["2024-05-02",70.14,72.34,66.39,66.73,2802900.0],["2024-05-03",67.02,67.24,64.74,66.12,1213600.0],["2024-05-06",66.77,68.52,66.29,67.78,1555700.0],["2024-05-07",67.88,69.28,67.37,67.43,1427400.0],["2024-05-08",67.34,67.34,65.26,66.06,731800.0],["2024-05-09",65.93,70.68,65.88,70.49,1811300.0],["2024-05-10",70.18,72.44,69.59,71.81,1698000.0],["2024-05-13",71.97,73.02,70.44,71.66,1207800.0],["2024-05-14",72.43,73.7,70.12,71.32,820500.0],["2024-05-15",71.46,71.95,68.56,68.79,1131200.0],["2024-05-16",68.42,68.47,66.07,66.63,974900.0],["2024-05-17",66.66,67.16,65.53,66.35,704500.0],["2024-05-20",66.35,67.44,66.26,66.79,648900.0],["2024-05-21",66.5,67.38,64.11,65.36,1406000.0],["2024-05-22",65.28,67.4,65.05,66.27,1066900.0],["2024-05-23",66.15,66.15,63.75,64.25,843800.0],["2024-05-24",64.35,64.81,63.1,63.58,649700.0],["2024-05-28",63.59,63.59,62.67,62.87,492200.0],["2024-05-29",62.18,66.13,62.04,65.07,2204600.0],["2024-05-30",65.21,68.38,65.21,67.34,1581700.0],["2024-05-31",67.61,68.92,66.33,68.89,1553200.0],["2024-06-03",69.12,69.88,68.3,68.51,784400.0],["2024-06-04",68.42,70.34,67.92,70.1,1123200.0],["2024-06-05",70.37,71.61,70.03,71.26,848200.0],["2024-06-06",71.23,72.5,71.08,71.78,1132500.0],["2024-06-07",71.47,71.47,69.27,69.42,714000.0],["2024-06-10",68.83,69.88,68.22,69.59,578200.0],["2024-06-11",69.4,69.4,68.05,68.51,503900.0],["2024-06-12",68.8,69.72,67.75,67.81,490300.0],["2024-06-13",67.55,67.55,66.22,66.34,795000.0],["2024-06-14",66.0,66.05,64.67,65.4,909500.0],["2024-06-17",65.11,65.86,64.87,65.8,785200.0],["2024-06-18",66.01,69.01,65.74,68.29,956100.0],["2024-06-20",68.29,69.55,67.46,67.6,968500.0],["2024-06-21",67.87,69.42,67.36,68.62,1081100.0],["2024-06-24",68.83,69.14,67.73,68.8,759700.0],["2024-06-25",68.8,69.18,66.0,67.47,587400.0],["2024-06-26",67.12,67.31,66.0,67.08,593900.0],["2024-06-27",67.03,68.06,66.23,68.04,655500.0],["2024-06-28",68.06,68.5,66.41,67.54,1071300.0],["2024-07-01",67.53,68.41,66.95,67.01,674400.0],["2024-07-02",66.99,67.0,65.27,66.12,663000.0],["2024-07-03",66.64,67.07,65.72,66.74,344400.0],["2024-07-05",66.69,67.0,65.47,65.93,361900.0],["2024-07-08",65.97,66.63,64.99,65.64,664400.0],["2024-07-09",65.57,65.93,64.66,65.43,668600.0],["2024-07-10",65.45,66.11,64.11,64.16,1171500.0],["2024-07-11",64.57,67.16,64.33,67.11,871300.0],["2024-07-12",67.36,68.87,67.16,67.19,717400.0],["2024-07-15",66.98,67.07,64.86,65.18,873800.0],["2024-07-16",65.47,68.54,64.72,68.48,1194000.0],["2024-07-17",68.46,69.83,67.14,67.23,1006100.0],["2024-07-18",67.25,68.9,66.38,66.44,457000.0],["2024-07-19",66.49,66.49,64.91,65.16,536600.0],["2024-07-22",65.38,65.82,64.53,65.35,737000.0],["2024-07-23",65.74,67.03,65.21,65.65,1004000.0],["2024-07-24",65.81,67.15,65.03,66.28,2072200.0],["2024-07-25",66.46,66.87,64.66,65.06,1429000.0],["2024-07-26",65.66,67.11,65.43,66.59,1592300.0],["2024-07-29",66.27,66.36,65.18,65.53,1566000.0],["2024-07-30",65.53,67.82,65.2,67.38,1405700.0],["2024-07-31",67.69,67.69,64.73,64.85,1394000.0],["2024-08-01",69.26,75.81,68.06,74.09,3828500.0],["2024-08-02",73.69,74.38,70.36,72.37,1685200.0],["2024-08-05",71.93,71.93,68.91,71.02,1165600.0],["2024-08-06",70.97,73.04,68.37,70.94,730200.0],["2024-08-07",70.73,72.06,70.61,70.74,793000.0],["2024-08-08",70.67,71.76,70.67,71.7,722600.0],["2024-08-09",71.68,72.7,70.27,71.58,870000.0],["2024-08-12",71.51,71.87,70.52,70.98,703200.0],["2024-08-13",71.47,73.41,70.91,73.03,908400.0],["2024-08-14",72.91,73.08,71.98,72.67,941900.0],["2024-08-15",73.5,74.53,72.76,74.13,562900.0],["2024-08-16",73.74,75.99,73.57,74.47,701700.0],["2024-08-19",74.32,75.29,72.52,75.19,540400.0],["2024-08-20",75.21,75.87,74.13,74.95,440900.0],["2024-08-21",74.98,77.04,72.96,76.73,841300.0],["2024-08-22",76.95,77.5,75.8,76.22,571100.0],["2024-08-23",76.17,80.15,76.17,79.91,1195100.0],["2024-08-26",79.76,80.65,77.8,78.35,651200.0],["2024-08-27",78.12,78.64,76.88,78.14,550600.0],["2024-08-28",78.13,79.13,77.68,79.06,552300.0],["2024-08-29",79.38,81.71,78.0,80.85,1087600.0],["2024-08-30",80.85,82.41,79.83,81.93,983100.0],["2024-09-03",78.1,79.78,77.27,78.21,1847500.0],["2024-09-04",78.34,79.51,78.18,79.16,955000.0],["2024-09-05",79.02,79.47,77.69,78.14,718100.0],["2024-09-06",78.29,78.96,76.29,76.46,606900.0],["2024-09-09",76.46,77.33,75.92,76.32,1115600.0],["2024-09-10",76.32,77.18,75.58,76.33,493800.0],["2024-09-11",76.33,77.22,75.46,77.11,663300.0],["2024-09-12",77.33,78.17,75.85,77.37,402400.0],["2024-09-13",77.57,78.27,77.17,78.23,337800.0],["2024-09-16",78.59,79.83,78.32,79.34,815500.0],["2024-09-17",79.29,79.79,77.23,77.77,1125200.0],["2024-09-18",77.84,78.66,76.94,77.94,669500.0],["2024-09-19",78.35,78.35,77.06,77.44,514900.0],["2024-09-20",77.2,77.62,76.31,76.4,984400.0],["2024-09-23",77.11,77.11,75.81,76.18,568500.0],["2024-09-24",76.18,76.98,75.78,76.61,292700.0],["2024-09-25",76.87,77.49,75.38,75.7,647900.0],["2024-09-26",76.11,76.66,74.76,75.66,1134600.0],["2024-09-27",64.56,64.89,53.22,63.28,10489900.0],["2024-09-30",63.24,63.43,57.68,63.41,3708600.0],["2024-10-01",62.99,63.41,61.95,62.41,2429600.0],["2024-10-02",62.22,62.34,58.75,58.8,1780100.0],["2024-10-03",58.74,59.02,56.3,56.71,2749400.0],["2024-10-04",56.7,56.97,55.07,55.8,2498400.0],["2024-10-07",55.91,56.18,54.53,54.96,1891500.0],["2024-10-08",55.0,56.09,54.73,55.26,1928900.0],["2024-10-09",55.38,56.38,53.65,54.35,2018100.0],["2024-10-10",54.85,55.54,53.86,55.47,1395500.0],["2024-10-11",55.09,55.58,54.41,54.82,1040800.0],["2024-10-14",54.88,56.95,54.5,56.93,916000.0],["2024-10-15",56.84,58.94,56.52,56.96,1082700.0],["2024-10-16",56.89,58.65,56.46,57.39,875400.0],["2024-10-17",56.93,59.39,56.51,59.32,1116000.0],["2024-10-18",59.08,60.52,51.07,52.03,6212300.0],["2024-10-21",52.31,54.15,51.75,53.16,2263700.0],["2024-10-22",53.06,53.08,51.54,51.66,1352500.0],["2024-10-23",51.46,51.85,50.2,50.76,1543500.0],["2024-10-24",50.76,51.62,50.36,51.22,1538800.0],["2024-10-25",50.44,51.98,50.26,50.89,1270400.0],["2024-10-28",51.16,52.18,50.94,51.49,1462200.0],["2024-10-29",51.69,52.39,51.05,51.6,766700.0],["2024-10-30",50.84,52.32,50.59,52.08,1233100.0],["2024-10-31",45.5,45.75,42.46,42.69,5679600.0],["2024-11-01",42.56,43.66,41.75,42.02,2707600.0],["2024-11-04",41.82,42.36,41.42,42.33,2319700.0],["2024-11-05",42.27,42.75,41.93,42.51,1393800.0],["2024-11-06",43.61,44.51,42.44,42.49,1715700.0],["2024-11-07",42.18,43.03,41.67,42.08,1159300.0],["2024-11-08",42.15,42.46,40.79,40.82,982900.0],["2024-11-11",40.91,41.9,40.87,41.44,1475800.0],["2024-11-12",41.23,41.38,39.79,40.11,1432900.0],["2024-11-13",40.04,40.54,39.64,39.83,1170900.0],["2024-11-14",39.83,40.2,39.27,39.36,1148300.0],["2024-11-15",39.24,39.24,37.78,37.82,1846000.0],["2024-11-18",37.7,37.7,36.5,37.13,1250300.0],["2024-11-19",36.99,37.48,36.6,37.09,1410700.0],["2024-11-20",36.94,39.89,36.79,39.1,1959800.0],["2024-11-21",38.78,38.95,37.9,38.59,1467300.0],["2024-11-22",38.65,38.99,38.06,38.23,1132300.0],["2024-11-25",38.35,40.04,38.35,39.99,1457700.0],["2024-11-26",39.93,41.15,39.66,41.03,1632700.0],["2024-11-27",41.05,41.62,40.95,41.28,3198400.0],["2024-11-29",41.18,41.64,40.53,40.63,458000.0],["2024-12-02",40.71,42.77,40.61,42.52,1349600.0],["2024-12-03",42.73,42.73,41.64,42.25,1458900.0],["2024-12-04",42.35,42.78,41.85,42.16,1399000.0],["2024-12-05",41.93,42.2,41.2,41.5,1005000.0],["2024-12-06",42.0,42.49,40.63,41.12,1389000.0],["2024-12-09",40.93,42.17,40.68,40.8,1322700.0],["2024-12-10",40.56,40.68,38.17,39.87,1692300.0],["2024-12-11",39.78,40.32,38.98,39.84,1354900.0],["2024-12-12",42.24,42.43,40.25,40.34,1832100.0],["2024-12-13",40.34,40.94,39.45,40.66,1084700.0],["2024-12-16",40.02,41.15,40.0,40.48,1078400.0],["2024-12-17",40.25,40.5,39.3,39.64,1176000.0],["2024-12-18",40.1,41.11,39.01,39.05,2716300.0],["2024-12-19",39.19,39.38,38.22,38.59,1286600.0],["2024-12-20",38.33,39.0,37.89,37.9,4560000.0],["2024-12-23",37.99,38.1,36.8,37.5,2655600.0],["2024-12-24",37.66,38.05,37.19,37.67,754800.0],["2024-12-26",37.48,38.51,37.03,38.07,2427000.0],["2024-12-27",37.79,38.49,37.29,37.96,1275300.0],["2024-12-30",37.85,39.06,37.16,38.58,1707000.0],["2024-12-31",38.82,39.67,38.17,39.65,2186700.0],["2025-01-02",39.9,41.41,39.76,40.77,1075700.0],["2025-01-03",41.15,44.48,40.83,44.32,2459200.0],["2025-01-06",44.74,45.26,44.25,44.85,3484600.0],["2025-01-07",46.01,46.84,44.8,45.13,2328100.0],["2025-01-08",44.67,45.61,44.57,45.12,2543700.0],["2025-01-10",45.04,45.64,44.88,44.92,1930700.0],["2025-01-13",44.47,47.08,43.91,45.41,1963700.0],["2025-01-14",45.33,45.62,42.98,44.37,2092400.0],["2025-01-15",45.06,45.19,42.81,43.04,2979800.0],["2025-01-16",43.02,43.48,41.77,41.95,1267400.0],["2025-01-17",42.09,44.34,41.62,43.78,2489000.0],["2025-01-21",43.75,44.46,43.54,44.37,1681700.0],["2025-01-22",44.27,44.93,44.05,44.26,943000.0],["2025-01-23",44.55,45.12,43.3,44.5,742800.0],["2025-01-24",44.24,44.71,43.37,44.18,1204500.0],["2025-01-27",44.43,45.43,43.94,44.68,879200.0],["2025-01-28",44.54,45.04,43.33,43.54,916000.0],["2025-01-29",43.47,44.05,43.22,43.74,839000.0],["2025-01-30",44.01,45.61,43.78,45.1,671400.0],["2025-01-31",45.11,45.41,44.75,45.11,978300.0],["2025-02-03",44.15,44.9,43.99,44.8,751400.0],["2025-02-04",44.24,45.19,44.02,45.06,802100.0],["2025-02-05",45.14,45.47,44.67,45.0,1180300.0],["2025-02-06",45.11,45.19,42.19,42.72,1949100.0],["2025-02-07",42.97,43.59,41.94,41.96,1468600.0],["2025-02-10",42.1,43.26,41.54,42.85,914000.0],["2025-02-11",42.79,42.96,41.84,41.98,905500.0],["2025-02-12",41.86,42.18,41.0,41.28,1051800.0],["2025-02-13",41.57,42.01,41.0,41.75,640200.0],["2025-02-14",41.86,42.0,40.88,41.06,779400.0],["2025-02-18",41.11,42.07,41.01,41.09,771500.0],["2025-02-19",40.97,41.61,40.67,40.89,834800.0],["2025-02-20",40.9,41.64,40.58,40.67,734600.0],["2025-02-21",40.59,40.89,39.57,39.65,1325700.0],["2025-02-24",39.82,40.87,39.7,40.67,1329300.0],["2025-02-25",40.59,42.41,40.59,42.35,1706600.0],["2025-02-26",42.23,42.23,40.9,41.0,1509900.0],["2025-02-27",41.22,42.85,40.17,40.26,2801100.0],["2025-02-28",32.5,33.58,29.79,29.98,7806800.0],["2025-03-03",30.46,30.55,29.19,29.26,5441700.0],["2025-03-04",28.68,30.91,28.09,30.46,5909300.0],["2025-03-05",30.44,30.95,28.19,29.68,2493800.0],["2025-03-06",29.47,30.82,29.35,29.91,2809000.0],["2025-03-07",29.98,31.21,29.44,30.57,3323200.0],["2025-03-10",30.65,31.43,29.85,29.87,1844200.0],["2025-03-11",29.94,30.02,28.67,29.12,1240300.0],["2025-03-12",29.12,29.12,27.61,28.82,2601600.0],["2025-03-13",28.87,29.37,27.85,28.17,2073400.0],["2025-03-14",28.33,29.54,28.12,28.54,1655900.0],["2025-03-17",28.55,29.74,28.55,29.43,1198500.0],["2025-03-18",29.25,29.84,29.06,29.14,1285900.0],["2025-03-19",29.0,29.53,28.79,29.26,1661400.0],["2025-03-20",29.16,29.91,28.91,29.01,1605800.0],["2025-03-21",28.83,29.04,28.32,28.69,1896000.0],["2025-03-24",28.75,29.3,28.55,28.94,1528400.0],["2025-03-25",29.06,29.77,28.49,28.81,1422900.0],["2025-03-26",28.86,30.23,28.71,29.66,2275000.0],["2025-03-27",29.67,30.23,29.31,30.12,1480500.0],["2025-03-28",30.06,30.39,29.89,30.12,1521600.0],["2025-03-31",29.91,31.04,29.7,30.32,2842500.0],["2025-04-01",30.44,30.97,29.37,29.93,4128600.0],["2025-04-02",29.65,30.14,29.18,29.21,2110500.0],["2025-04-03",28.7,29.0,28.02,28.38,2235800.0],["2025-04-04",27.65,27.77,26.72,27.37,1613400.0],["2025-04-07",26.36,27.48,25.41,26.42,2556400.0],["2025-04-08",27.16,28.05,26.79,27.12,2800200.0],["2025-04-09",27.02,30.17,26.62,29.1,4327200.0],["2025-04-10",28.93,28.93,26.4,27.08,3211800.0],["2025-04-11",27.25,27.45,25.98,26.15,2200200.0],["2025-04-14",26.68,26.76,25.82,26.39,2163400.0],["2025-04-15",26.2,26.49,24.71,24.73,2929400.0],["2025-04-16",24.71,25.2,23.79,23.84,4551900.0],["2025-04-17",23.75,24.34,23.36,23.91,6314200.0],["2025-04-21",23.75,23.95,20.36,21.49,4700000.0],["2025-04-22",21.37,21.51,20.36,20.6,4817100.0],["2025-04-23",21.11,22.07,21.07,21.2,4209300.0],["2025-04-24",21.38,22.5,21.38,22.18,1942500.0],["2025-04-25",22.18,22.54,21.71,22.15,1864300.0],["2025-04-28",22.15,22.77,21.77,22.18,1367200.0],["2025-04-29",22.09,22.64,21.3,22.35,2632700.0],["2025-04-30",22.14,23.5,21.74,23.4,6501500.0],["2025-05-01",23.38,23.42,22.6,22.78,2190500.0],["2025-05-02",23.21,23.6,22.78,23.31,1937500.0],["2025-05-05",23.34,23.53,22.72,22.81,1499500.0],["2025-05-06",22.7,23.98,22.36,23.8,2500500.0],["2025-05-07",23.94,24.3,23.49,24.16,2142400.0],["2025-05-08",24.29,24.77,24.01,24.22,5157200.0],["2025-05-09",24.39,24.65,23.83,23.84,1573800.0],["2025-05-12",24.78,26.06,24.72,25.84,3437000.0],["2025-05-13",26.26,28.48,25.15,26.94,9007700.0],["2025-05-14",27.0,27.33,25.3,25.72,2813600.0],["2025-05-15",25.76,25.96,24.41,25.64,2404400.0],["2025-05-16",25.67,26.25,25.36,26.15,2122400.0],["2025-05-19",25.75,25.88,24.91,25.08,1873000.0],["2025-05-20",25.08,25.42,24.58,25.2,1402500.0],["2025-05-21",24.79,25.11,23.48,23.51,1850100.0],["2025-05-22",23.3,23.33,22.57,22.96,1585000.0],["2025-05-23",22.39,22.77,22.3,22.53,1533000.0],["2025-05-27",22.96,23.58,22.71,23.52,1299900.0],["2025-05-28",23.54,23.54,22.69,22.75,1070300.0],["2025-05-29",23.02,23.22,22.52,22.85,944200.0],["2025-05-30",22.71,22.91,22.16,22.64,1666900.0],["2025-06-02",22.55,22.78,21.42,21.63,1397200.0],["2025-06-03",21.69,22.55,21.28,22.44,1970800.0],["2025-06-04",22.5,23.27,22.47,22.6,1440000.0],["2025-06-05",22.57,22.88,22.35,22.63,940800.0],["2025-06-06",22.87,23.18,22.51,22.74,882700.0],["2025-06-09",22.78,22.97,21.47,21.99,2156300.0],["2025-06-10",22.19,22.95,21.35,22.61,4539300.0],["2025-06-11",22.63,22.92,22.2,22.77,4531500.0],["2025-06-12",22.58,22.7,22.11,22.13,1163400.0],["2025-06-13",21.99,22.26,21.05,21.23,1739800.0],["2025-06-16",21.23,21.47,20.47,21.12,1706700.0],["2025-06-17",20.81,21.07,20.52,20.85,1460600.0],["2025-06-18",20.75,21.61,20.57,21.52,1623500.0],["2025-06-20",21.75,22.15,21.26,21.56,2318700.0],["2025-06-23",21.39,21.46,20.36,20.85,2222600.0],["2025-06-24",21.05,21.63,20.85,21.52,1327600.0],["2025-06-25",21.48,21.48,20.72,20.94,1858000.0],["2025-06-26",21.09,22.42,21.09,22.06,2283100.0],["2025-06-27",22.06,22.15,21.62,21.9,2804800.0],["2025-06-30",22.01,23.19,21.68,22.69,4340900.0],["2025-07-01",22.69,23.88,22.23,23.49,2681000.0],["2025-07-02",23.49,23.66,22.89,23.19,2047100.0],["2025-07-03",23.48,23.98,23.07,23.36,1483800.0],["2025-07-07",23.3,23.4,22.94,23.32,1980900.0],["2025-07-08",23.35,24.68,23.34,24.12,1877700.0],["2025-07-09",24.32,24.66,24.0,24.42,1582300.0],["2025-07-10",24.46,25.04,23.99,24.69,1555600.0],["2025-07-11",24.43,24.6,23.82,24.36,1355200.0],["2025-07-14",24.09,24.35,23.83,24.08,1359200.0],["2025-07-15",24.36,24.64,23.16,23.27,1441600.0],["2025-07-16",23.45,23.45,22.35,22.68,1115300.0],["2025-07-17",22.65,23.03,22.38,22.77,912300.0],["2025-07-18",22.74,22.9,21.91,21.92,1278800.0],["2025-07-21",21.99,22.26,21.63,21.64,1462600.0],["2025-07-22",21.89,22.86,21.83,22.04,1628900.0],["2025-07-23",22.19,23.02,22.04,22.97,1303600.0],["2025-07-24",22.78,23.02,21.74,21.74,1633500.0],["2025-07-25",21.74,22.32,21.58,22.26,1451400.0],["2025-07-28",22.38,23.13,22.21,22.69,2073100.0],["2025-07-29",22.49,23.13,22.23,22.26,1897400.0],["2025-07-30",22.37,22.59,21.91,22.45,1604300.0],["2025-07-31",22.31,22.56,21.7,21.77,1997300.0],["2025-08-01",21.68,21.81,20.83,21.09,1874500.0],["2025-08-04",21.15,21.65,20.88,21.37,2167000.0],["2025-08-05",21.48,22.51,21.48,21.76,3373000.0],["2025-08-06",20.78,22.04,17.13,18.0,6388800.0],["2025-08-07",18.17,18.62,17.75,18.2,3505700.0],["2025-08-08",18.3,19.28,18.22,19.24,2850700.0],["2025-08-11",19.29,19.62,18.77,19.07,3114800.0],["2025-08-12",19.25,20.35,19.1,20.33,2898800.0],["2025-08-13",20.25,21.0,20.21,20.77,2941500.0],["2025-08-14",19.92,20.75,19.58,20.66,3142500.0],["2025-08-15",20.97,21.16,20.63,20.98,2135800.0],["2025-08-18",21.24,21.7,21.11,21.13,2276500.0],["2025-08-19",21.47,22.05,21.22,21.59,2197100.0],["2025-08-20",21.49,21.83,21.29,21.3,1818100.0],["2025-08-21",21.06,21.72,21.06,21.42,1857600.0],["2025-08-22",21.61,22.69,21.37,22.44,1602100.0],["2025-08-25",22.24,22.29,21.9,22.17,1503900.0],["2025-08-26",22.22,22.35,21.51,21.55,1881300.0],["2025-08-27",21.51,22.2,21.44,22.19,2254200.0],["2025-08-28",22.25,22.67,21.96,22.62,2779000.0],["2025-08-29",22.74,23.34,22.62,22.96,2743200.0],["2025-09-02",22.71,23.48,22.28,23.45,2935400.0],["2025-09-03",23.53,23.73,23.19,23.33,2704200.0],["2025-09-04",23.34,23.91,22.88,23.65,3011900.0],["2025-09-05",23.7,24.42,23.54,23.72,2022400.0],["2025-09-08",23.99,23.99,22.52,22.54,2886200.0],["2025-09-09",22.52,23.6,21.87,23.3,2624600.0],["2025-09-10",22.64,22.86,20.91,21.06,4258500.0],["2025-09-11",21.16,22.48,21.16,22.31,2263500.0],["2025-09-12",22.26,22.26,21.61,21.73,2150400.0],["2025-09-15",21.66,21.69,21.13,21.42,2047100.0],["2025-09-16",21.67,21.93,21.38,21.71,2372100.0],["2025-09-17",21.8,22.87,21.72,21.92,3299200.0],["2025-09-18",22.26,22.62,21.9,22.07,2257800.0],["2025-09-19",21.96,22.35,21.85,22.14,18785200.0],["2025-09-22",21.99,23.26,21.72,23.02,4430200.0],["2025-09-23",22.99,23.09,21.96,22.02,3439700.0],["2025-09-24",22.97,24.63,22.88,24.59,4648500.0],["2025-09-25",24.55,25.04,23.75,23.77,3391200.0],["2025-09-26",23.64,24.55,23.25,24.53,2706500.0],["2025-09-29",24.74,24.74,23.81,24.54,3947200.0],["2025-09-30",24.4,24.9,24.2,24.76,2177100.0],["2025-10-01",24.64,25.28,24.22,24.55,2102400.0],["2025-10-02",24.67,26.72,24.57,26.62,3512400.0],["2025-10-03",26.53,27.5,26.44,27.14,2790100.0],["2025-10-06",27.16,27.23,26.16,26.46,2629900.0],["2025-10-07",26.7,27.5,26.39,27.23,2768700.0],["2025-10-08",26.74,27.3,25.56,25.6,2634800.0],["2025-10-09",25.98,26.29,25.14,25.18,2334200.0],["2025-10-10",25.27,25.32,24.23,24.26,1639700.0],["2025-10-13",24.67,24.87,24.23,24.29,1356600.0],["2025-10-14",24.03,25.2,23.5,24.93,1904000.0],["2025-10-15",25.01,25.23,24.24,24.68,1170500.0],["2025-10-16",24.99,25.16,24.47,24.74,2009800.0],["2025-10-17",24.73,24.8,24.05,24.17,1231700.0],["2025-10-20",24.44,24.59,23.9,23.96,1517600.0],["2025-10-21",23.83,23.96,23.49,23.51,1770000.0],["2025-10-22",23.42,24.06,23.22,23.46,2071200.0],["2025-10-23",23.39,24.05,23.18,23.5,1499400.0],["2025-10-24",23.69,24.06,23.32,23.39,1400400.0],["2025-10-27",23.36,23.6,22.69,22.95,6051100.0],["2025-10-28",23.18,23.6,22.59,23.17,2516600.0],["2025-10-29",23.12,23.77,22.91,23.01,1934100.0],["2025-10-30",22.75,22.98,21.74,21.8,1668300.0],["2025-10-31",21.66,21.83,21.23,21.5,1374800.0],["2025-11-03",21.45,21.59,20.65,21.31,1627400.0],["2025-11-04",21.05,21.46,20.61,20.66,1321400.0],["2025-11-05",20.48,21.36,20.28,20.68,3026500.0],["2025-11-06",19.0,20.74,18.32,20.26,5740100.0],["2025-11-07",19.75,20.02,18.96,19.51,3670100.0],["2025-11-10",19.19,19.32,18.02,18.17,2522500.0],["2025-11-11",18.19,18.6,17.98,18.24,2222600.0],["2025-11-12",18.2,18.24,17.33,17.41,2283500.0],["2025-11-13",17.2,17.3,15.99,16.08,2494700.0],["2025-11-14",15.92,16.2,15.68,16.02,2715500.0],["2025-11-17",16.02,16.17,15.45,15.65,2185500.0],["2025-11-18",15.65,15.65,14.94,15.01,3518500.0],["2025-11-19",15.0,15.1,14.3,14.34,2488500.0],["2025-11-20",14.41,14.71,14.34,14.36,2359700.0],["2025-11-21",14.34,15.73,14.33,15.18,4159200.0],["2025-11-24",15.41,15.58,14.99,15.54,3647400.0],["2025-11-25",15.55,16.6,15.44,16.57,3218300.0],["2025-11-26",16.57,17.58,16.43,17.15,2943000.0],["2025-11-28",17.09,17.33,16.88,17.2,641800.0],["2025-12-01",17.11,17.45,16.77,16.84,1651500.0],["2025-12-02",16.83,16.88,16.26,16.49,1549000.0],["2025-12-03",12.89,15.01,12.63,14.69,15511600.0],["2025-12-04",14.73,14.86,14.01,14.64,4219900.0],["2025-12-05",14.67,15.55,14.2,15.47,4593600.0],["2025-12-08",15.39,15.43,13.8,14.0,2983800.0],["2025-12-09",14.01,14.29,13.81,14.01,2523400.0],["2025-12-10",13.91,14.26,13.69,13.75,2095600.0],["2025-12-11",13.65,14.47,13.6,14.45,4645400.0],["2025-12-12",14.63,14.7,14.15,14.28,2068900.0],["2025-12-15",14.46,14.58,13.99,14.22,2325500.0],["2025-12-16",14.25,14.66,14.12,14.43,4130300.0],["2025-12-17",14.45,14.94,14.37,14.53,2684200.0],["2025-12-18",14.48,14.54,13.95,14.43,2511400.0],["2025-12-19",14.29,14.52,14.22,14.41,3191400.0],["2025-12-22",14.35,14.98,14.33,14.46,3079200.0],["2025-12-23",14.43,14.55,14.07,14.1,2385300.0],["2025-12-24",14.12,14.39,14.05,14.3,1579300.0],["2025-12-26",14.33,14.76,14.15,14.69,1807800.0],["2025-12-29",14.65,14.71,14.39,14.5,1888800.0],["2025-12-30",14.48,14.74,14.36,14.61,2111800.0],["2025-12-31",14.56,14.6,14.16,14.19,2612600.0],["2026-01-02",14.3,14.49,13.85,14.29,2066100.0],["2026-01-05",14.3,14.33,13.42,14.28,2863600.0],["2026-01-06",14.33,14.99,14.28,14.86,3413900.0],["2026-01-07",14.8,14.86,13.66,13.71,2402000.0],["2026-01-08",13.63,13.69,12.85,13.45,3600100.0],["2026-01-09",13.42,13.85,12.95,13.53,2655000.0],["2026-01-12",13.49,13.6,12.99,13.23,2229100.0],["2026-01-13",13.31,13.31,12.49,12.55,3282900.0],["2026-01-14",12.49,12.54,11.6,11.73,4166500.0],["2026-01-15",11.68,11.99,11.43,11.91,2637000.0],["2026-01-16",11.86,11.97,11.56,11.68,2585800.0],["2026-01-20",12.32,15.0,12.32,14.24,11363500.0],["2026-01-21",14.25,14.64,13.68,14.33,5461600.0],["2026-01-22",13.85,15.79,13.81,15.15,6863900.0],["2026-01-23",14.89,15.44,14.65,15.23,2734000.0],["2026-01-26",15.2,15.4,15.0,15.23,2417900.0],["2026-01-27",15.04,15.11,13.19,13.48,3164900.0],["2026-01-28",13.52,13.67,13.17,13.44,3349800.0],["2026-01-29",13.44,13.61,12.94,13.05,3209500.0],["2026-01-30",13.12,13.67,13.0,13.44,3478000.0],["2026-02-02",13.39,13.57,12.97,13.21,4040200.0],["2026-02-03",13.01,13.81,12.99,13.68,2836400.0],["2026-02-04",13.68,13.93,13.42,13.55,4413700.0],["2026-02-05",13.67,13.78,12.97,13.43,3449900.0],["2026-02-06",13.34,13.68,13.02,13.37,2929700.0],["2026-02-09",13.36,13.58,12.91,13.49,3520300.0],["2026-02-10",13.64,14.18,13.46,13.66,3369600.0],["2026-02-11",13.5,15.8,13.3,15.53,11302600.0],["2026-02-12",15.46,16.07,15.34,15.89,5296200.0],["2026-02-13",15.96,17.11,15.85,16.77,4152400.0],["2026-02-17",16.9,16.95,16.23,16.42,2520000.0],["2026-02-18",16.49,17.05,16.47,16.93,2389700.0],["2026-02-19",16.99,17.13,16.57,16.86,2788900.0],["2026-02-20",16.91,17.03,16.24,16.79,1877900.0],["2026-02-23",16.65,17.53,16.43,17.38,3219800.0],["2026-02-24",17.39,17.5,16.48,17.17,3407500.0],["2026-02-25",20.31,21.98,20.31,20.84,11696400.0],["2026-02-26",21.22,22.31,20.88,22.29,5907000.0],["2026-02-27",22.1,23.55,21.72,23.44,6373200.0],["2026-03-02",23.26,23.84,22.43,23.44,3845000.0],["2026-03-03",22.84,23.13,21.71,22.99,3429400.0],["2026-03-04",23.06,24.18,22.36,24.07,2731500.0],["2026-03-05",23.58,24.88,23.57,24.66,3380400.0],["2026-03-06",24.73,25.75,24.2,25.62,4445100.0],["2026-03-09",25.11,25.13,24.08,24.71,3487200.0],["2026-03-10",24.98,25.2,24.27,25.14,3008300.0],["2026-03-11",25.1,25.12,23.65,23.89,2504100.0],["2026-03-12",23.87,25.05,23.6,24.15,4340800.0],["2026-03-13",24.15,24.46,23.47,23.52,2770800.0],["2026-03-16",23.3,23.73,22.54,22.79,3309300.0],["2026-03-17",22.6,24.66,22.6,23.73,3403700.0],["2026-03-18",23.34,23.76,23.08,23.2,2010500.0],["2026-03-19",23.2,23.7,22.63,22.96,1874200.0],["2026-03-20",23.18,23.53,22.56,22.73,3754900.0],["2026-03-23",22.96,23.41,22.74,23.18,3504400.0],["2026-03-24",23.06,23.06,21.61,22.69,3202500.0],["2026-03-25",22.69,24.32,22.45,24.31,3279000.0],["2026-03-26",24.1,24.52,23.4,23.85,2781700.0],["2026-03-27",23.81,24.0,22.53,22.91,3390800.0],["2026-03-30",22.91,23.4,22.59,22.83,2552600.0],["2026-03-31",22.98,23.73,22.85,23.39,1853100.0],["2026-04-01",23.39,24.45,23.39,23.67,2772200.0],["2026-04-02",22.73,24.4,22.61,23.96,2977200.0],["2026-04-06",23.94,25.17,23.73,24.91,3918200.0],["2026-04-07",25.01,25.55,24.49,25.39,2012700.0],["2026-04-08",26.41,26.46,25.43,26.31,3368700.0],["2026-04-09",26.62,27.99,26.34,27.2,3888000.0],["2026-04-10",27.2,27.45,25.82,25.94,2536900.0],["2026-04-13",25.95,26.57,25.5,26.55,2423900.0],["2026-04-14",26.58,27.02,26.19,26.56,2410700.0],["2026-04-15",26.56,26.65,26.22,26.61,2049500.0],["2026-04-16",26.51,27.01,26.14,26.89,2619500.0],["2026-04-17",27.0,27.87,26.76,27.0,3549600.0],["2026-04-20",26.81,27.87,26.81,27.84,3457700.0],["2026-04-21",28.05,28.27,27.38,27.44,1709700.0],["2026-04-22",27.65,28.17,27.49,28.01,2522400.0],["2026-04-23",27.89,28.03,26.98,27.34,1982500.0],["2026-04-24",26.73,27.72,25.87,27.38,2961600.0],["2026-04-27",27.37,28.47,27.26,28.15,2277900.0],["2026-04-28",28.42,28.49,27.49,27.58,2613000.0],["2026-04-29",27.58,28.57,27.05,28.26,3989000.0],["2026-04-30",27.13,27.71,21.6,25.9,10933500.0],["2026-05-01",25.79,27.96,25.72,27.85,5246900.0],["2026-05-04",29.38,30.2,27.58,27.69,4181900.0],["2026-05-05",27.5,27.9,25.25,25.27,3322900.0],["2026-05-06",25.27,26.07,25.23,25.3,2610700.0],["2026-05-07",25.12,25.37,24.34,24.46,2268200.0],["2026-05-08",24.61,25.48,24.61,25.18,1811700.0],["2026-05-11",25.14,25.69,24.95,25.01,1706700.0],["2026-05-12",25.07,26.45,24.45,26.02,2976200.0],["2026-05-13",26.03,27.75,26.0,27.15,3269800.0],["2026-05-14",27.2,27.57,26.74,26.8,2234200.0],["2026-05-15",26.46,26.53,25.61,25.81,1222200.0],["2026-05-18",25.81,26.05,25.27,25.31,1909700.0],["2026-05-19",24.97,25.4,23.94,24.92,2934600.0],["2026-05-20",24.92,25.19,23.98,24.07,1539500.0],["2026-05-21",23.85,24.05,22.43,23.02,4621300.0],["2026-05-22",23.07,23.6,22.78,23.18,2551800.0],["2026-05-26",23.07,23.71,22.54,23.49,2621800.0],["2026-05-27",23.55,24.23,23.55,24.09,1444800.0],["2026-05-28",24.03,24.22,23.55,23.76,1718100.0],["2026-05-29",23.44,23.85,23.07,23.2,2762900.0],["2026-06-01",22.97,23.95,22.66,23.31,2066000.0],["2026-06-02",23.57,24.84,23.45,24.42,2319000.0],["2026-06-03",25.51,26.17,25.29,25.73,3127600.0],["2026-06-04",25.88,26.84,25.08,25.21,3924800.0],["2026-06-05",25.35,25.63,24.33,24.48,2509900.0],["2026-06-08",24.48,25.54,24.29,25.32,1380100.0],["2026-06-09",25.36,25.68,25.16,25.5,2726000.0],["2026-06-10",25.53,26.13,23.78,23.91,1806200.0],["2026-06-11",24.08,25.09,23.89,24.89,2611200.0],["2026-06-12",24.98,25.19,24.55,24.6,1898400.0],["2026-06-15",24.79,25.01,24.21,24.99,2473500.0],["2026-06-16",25.06,25.5,24.77,24.99,2384300.0],["2026-06-17",24.89,24.89,23.43,23.5,3213600.0],["2026-06-18",23.88,24.92,23.79,24.87,3076600.0],["2026-06-22",25.04,25.42,24.74,25.21,2493000.0],["2026-06-23",25.02,25.3,23.67,24.54,2981700.0],["2026-06-24",24.63,25.01,24.03,24.96,2885300.0],["2026-06-25",25.37,26.35,25.1,26.24,3693800.0],["2026-06-26",26.03,27.65,25.93,27.42,15689000.0],["2026-06-29",27.18,27.73,26.41,27.69,2456100.0],["2026-06-30",27.71,29.72,27.61,29.53,3521500.0],["2026-07-01",29.53,31.35,28.83,31.25,3496500.0],["2026-07-02",31.5,32.82,31.35,31.91,4463300.0],["2026-07-06",31.91,32.36,31.07,31.09,2540505.329273],["2026-07-07",31.18,32.1,31.085,31.92,2793660.75663],["2026-07-08",31.575,31.91,30.33,30.74,2009514.866167],["2026-07-09",31.2,32.56,31.04,31.4,2999377.131987],["2026-07-10",31.78,31.985,30.73,31.28,2966525.94948],["2026-07-13",30.95,31.85,30.2503,30.56,2546789.670013],["2026-07-14",31.462,31.71,29.675,31.6,3675403.505642],["2026-07-15",31.76,33.5,31,32.27,3306805.912175],["2026-07-16",32.93,34.02,32.27,33.61,4215590.510406],["2026-07-17",33.11,34.735,32.71,34.5,2754766.139858],["2026-07-20",34.72,34.9,33.86,34.43,1615128.90445],["2026-07-21",34.43,35.645,34.235,35.61,2770682.64873],["2026-07-22",35.69,35.83,34.64,34.78,1412099.884405],["2026-07-23",34.72,34.92,33.87,34.01,1987667.534821],["2026-07-24",34.56,35.29,34.3031,34.51,2300682.690299],["2026-07-27",34.25,34.25,32.07,32.5,4982839.03155],["2026-07-28",32.52,33.366,31.81,32.69,4344981.197018],["2026-07-29",32.92,33,27.08,27.35,7927509.863964],["2026-07-30",27.57,29.16,26.62,28.14,3433034.708169],["2026-07-31",28.49,29.675,28.2001,29.62,2182128.994968]]}