{"t":"ACLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-07-11",110.0,120.0,95.0,95.75,4362150.0],["2000-07-12",99.0,106.5,95.75,103.5,1135500.0],["2000-07-13",105.5,109.75,100.0,102.0,521175.0],["2000-07-14",103.25,103.5,95.75,100.75,273750.0],["2000-07-17",107.5,107.5,95.5,96.5,316575.0],["2000-07-18",97.5,102.0,92.25,101.0,536950.0],["2000-07-19",100.5,100.75,93.0,96.0,349800.0],["2000-07-20",97.0,101.5,90.5,92.5,330075.0],["2000-07-21",91.5,91.75,76.0,77.25,672350.0],["2000-07-24",80.5,81.0,66.0,67.5,635275.0],["2000-07-25",69.0,74.5,68.75,74.0,484175.0],["2000-07-26",72.5,79.5,71.0,74.0,324150.0],["2000-07-27",71.5,72.5,65.25,66.25,373525.0],["2000-07-28",68.5,68.75,57.0,61.5,515300.0],["2000-07-31",61.5,78.5,59.5,74.0,500475.0],["2000-08-01",74.25,74.25,65.0,66.5,246225.0],["2000-08-02",64.25,69.0,64.0,66.0,194850.0],["2000-08-03",62.0,66.75,60.0,64.5,232850.0],["2000-08-04",67.5,68.0,63.0,65.5,204250.0],["2000-08-07",71.0,73.0,65.25,67.0,510375.0],["2000-08-08",67.75,68.0,62.0,62.25,235325.0],["2000-08-09",64.5,64.75,59.5,60.75,233725.0],["2000-08-10",61.25,61.5,57.25,59.25,256075.0],["2000-08-11",57.5,59.0,55.0,58.0,303275.0],["2000-08-14",59.5,62.75,57.5,61.75,391600.0],["2000-08-15",62.375,72.5,61.5,71.75,761400.0],["2000-08-16",74.0,77.0,69.5,71.0,306550.0],["2000-08-17",70.0,75.0,69.75,74.25,240050.0],["2000-08-18",76.5,76.5,71.5,73.5,211550.0],["2000-08-21",75.25,75.75,70.5,75.75,179825.0],["2000-08-22",76.5,79.0,75.5,77.25,203125.0],["2000-08-23",74.5,77.0,73.0,75.0,83200.0],["2000-08-24",73.0,79.75,72.75,79.75,192100.0],["2000-08-25",79.25,81.75,77.5,77.5,87400.0],["2000-08-28",76.625,77.5,73.25,74.5,63750.0],["2000-08-29",74.5,77.75,74.0,76.5,141725.0],["2000-08-30",76.25,77.0,73.0,73.25,96225.0],["2000-08-31",73.0,74.5,72.0,72.25,117525.0],["2000-09-01",72.75,75.0,72.5,74.0,85200.0],["2000-09-05",75.0,75.0,71.0,71.5,115225.0],["2000-09-06",71.75,72.0,67.25,67.5,128500.0],["2000-09-07",67.5,76.0,67.0,74.75,109875.0],["2000-09-08",74.0,74.5,69.5,69.5,81950.0],["2000-09-11",68.5,71.0,65.0,67.0,136800.0],["2000-09-12",66.625,68.0,63.5,63.75,63025.0],["2000-09-13",63.25,64.5,62.5,63.0,138500.0],["2000-09-14",63.75,67.25,63.75,65.5,83425.0],["2000-09-15",65.5,66.0,61.0,62.0,92625.0],["2000-09-18",63.75,65.75,60.0,60.0,81150.0],["2000-09-19",61.25,62.25,59.25,59.75,138825.0],["2000-09-20",60.0,60.25,56.0,56.75,268500.0],["2000-09-21",56.5,57.0,51.0,51.5,212225.0],["2000-09-22",46.5,50.0,44.75,47.75,391125.0],["2000-09-25",50.5,54.5,48.25,49.25,151250.0],["2000-09-26",50.0,50.5,45.5,46.5,88000.0],["2000-09-27",50.25,51.0,46.0,47.75,63500.0],["2000-09-28",48.25,48.25,46.25,47.0,126925.0],["2000-09-29",47.0,47.75,45.0,47.5,82300.0],["2000-10-02",48.0,48.0,43.5,44.75,112000.0],["2000-10-03",47.0,47.0,40.75,42.75,130125.0],["2000-10-04",41.25,44.0,41.0,44.0,117700.0],["2000-10-05",43.75,44.5,39.375,39.5,272775.0],["2000-10-06",39.25,40.25,34.75,36.5,205950.0],["2000-10-09",36.0,36.0,33.5,34.25,174950.0],["2000-10-10",34.875,35.0,30.25,30.5,350675.0],["2000-10-11",29.875,34.0,28.75,32.0,335475.0],["2000-10-12",33.875,36.0,32.0,34.25,227050.0],["2000-10-13",34.125,41.5,32.5,40.5,231500.0],["2000-10-16",44.0,48.0,40.0,41.5,259775.0],["2000-10-17",43.25,43.5,33.5,35.0,325400.0],["2000-10-18",32.375,37.375,32.0,35.25,205825.0],["2000-10-19",37.75,40.0,35.0,38.0,213825.0],["2000-10-20",37.5,43.5,37.0,43.0,300575.0],["2000-10-23",42.75,46.0,42.0,43.25,182475.0],["2000-10-24",44.0,44.5,40.0,40.75,102500.0],["2000-10-25",39.0,40.5,37.0,39.0,83100.0],["2000-10-26",40.875,41.0,38.0,40.75,134850.0],["2000-10-27",43.25,44.0,39.5,39.75,78450.0],["2000-10-30",40.0,40.25,37.75,40.0,69625.0],["2000-10-31",40.0,43.0,38.5,43.0,105650.0],["2000-11-01",40.0,42.5,39.5,42.5,64850.0],["2000-11-02",43.0,43.75,40.0,42.0,139725.0],["2000-11-03",41.0,41.5,39.5,41.0,52925.0],["2000-11-06",40.75,43.5,40.5,41.75,116800.0],["2000-11-07",42.0,42.5,40.0,41.0,56400.0],["2000-11-08",41.125,41.25,37.5,39.25,37825.0],["2000-11-09",37.875,38.75,36.125,38.5,41850.0],["2000-11-10",36.0625,39.25,35.0,35.25,51350.0],["2000-11-13",33.375,33.75,31.0,32.5,264975.0],["2000-11-14",34.5,35.75,33.5,34.0,78900.0],["2000-11-15",34.75,36.25,34.0,34.125,66900.0],["2000-11-16",35.0,35.0,32.0,32.0,124350.0],["2000-11-17",34.0,34.0,30.5,31.0,207000.0],["2000-11-20",31.25,33.125,30.75,33.0,72200.0],["2000-11-21",34.0,34.0,31.25,32.875,49625.0],["2000-11-22",31.75,33.5,31.75,32.25,84575.0],["2000-11-24",32.625,34.5,32.5,33.5,25700.0],["2000-11-27",34.9375,35.25,32.5,33.0,39275.0],["2000-11-28",32.75,32.875,29.5,30.5,51450.0],["2000-11-29",31.25,32.0,28.0,28.25,115000.0],["2000-11-30",25.875,29.625,25.125,28.0,104000.0],["2000-12-01",28.0625,30.0,26.5,28.75,43150.0],["2000-12-04",29.25,31.5,28.0,28.5,34600.0],["2000-12-05",30.5,32.0,28.5,30.75,58850.0],["2000-12-06",30.75,31.75,28.0,30.0,67100.0],["2000-12-07",29.875,30.5,28.0,28.75,85175.0],["2000-12-08",29.25,33.375,28.75,33.375,58975.0],["2000-12-11",31.25,44.0,31.0,42.0,209075.0],["2000-12-12",40.0,42.75,38.0,38.875,65625.0],["2000-12-13",35.5,36.5,33.75,35.75,256850.0],["2000-12-14",35.0,36.75,34.625,35.25,81825.0],["2000-12-15",35.125,36.0,34.0,35.0,49125.0],["2000-12-18",35.9375,37.25,35.5,36.0,69675.0],["2000-12-19",34.0,35.75,33.75,33.75,79950.0],["2000-12-20",36.375,36.75,32.5,33.25,161625.0],["2000-12-21",30.75,35.0,30.5,34.0,97175.0],["2000-12-22",33.75,36.25,33.5,34.25,68700.0],["2000-12-26",33.75,35.5,32.5,32.5,94800.0],["2000-12-27",33.5,34.0,32.25,32.75,103350.0],["2000-12-28",32.25,33.0,31.5,31.5,259200.0],["2000-12-29",31.5,36.875,31.5,35.5,1767450.0],["2001-01-02",33.75,35.25,33.25,34.625,706525.0],["2001-01-03",34.25,37.0,32.75,37.0,2083100.0],["2001-01-04",38.25,42.5,34.25,38.5,1638900.0],["2001-01-05",38.5,39.75,34.0,35.0,918625.0],["2001-01-08",34.875,36.5,33.75,33.75,602625.0],["2001-01-09",35.0,35.25,33.875,34.25,781850.0],["2001-01-10",33.9375,36.5,33.5,35.25,971475.0],["2001-01-11",35.0,42.75,34.25,42.5,1150250.0],["2001-01-12",41.25,46.5,40.75,42.25,860700.0],["2001-01-16",40.5,43.75,39.5,43.0,515600.0],["2001-01-17",45.25,53.75,45.25,47.25,1227700.0],["2001-01-18",48.0,52.0,44.25,51.5,492950.0],["2001-01-19",52.25,52.25,44.0,46.5,844800.0],["2001-01-22",46.5,46.5,40.0,44.5,383075.0],["2001-01-23",42.25,45.75,40.5,44.0,276500.0],["2001-01-24",43.5,45.5,43.5,43.5,512625.0],["2001-01-25",43.75,45.0,42.0,43.5,285625.0],["2001-01-26",42.5,43.25,40.5,41.0,540725.0],["2001-01-29",42.25,43.0,40.5,43.0,352775.0],["2001-01-30",42.625,43.0,41.25,42.75,516825.0],["2001-01-31",44.0,46.0,43.5,44.75,972175.0],["2001-02-01",44.0,45.0,42.25,43.5,398550.0],["2001-02-02",44.0,45.5,42.25,43.25,224975.0],["2001-02-05",43.0,44.75,41.0,43.75,262450.0],["2001-02-06",43.75,44.0,41.0,42.75,213500.0],["2001-02-07",41.25,43.0,41.25,42.5,174475.0],["2001-02-08",42.75,43.5,41.75,41.75,196750.0],["2001-02-09",41.75,42.5,40.0,42.0,322000.0],["2001-02-12",42.125,45.75,42.0,43.75,390400.0],["2001-02-13",43.875,44.25,41.5,41.75,273000.0],["2001-02-14",42.25,43.25,40.5,43.0,868075.0],["2001-02-15",44.25,44.75,43.0,43.75,586650.0],["2001-02-16",42.0,44.75,40.0,44.5,367550.0],["2001-02-20",44.5,44.75,41.75,42.25,345400.0],["2001-02-21",40.75,43.0,40.0,41.25,209975.0],["2001-02-22",41.5,42.0,39.0,40.75,264225.0],["2001-02-23",40.125,42.0,39.0,41.75,183900.0],["2001-02-26",42.0,56.0,40.0,47.0,2133775.0],["2001-02-27",43.0,45.25,39.0,40.375,461525.0],["2001-02-28",39.5,40.75,36.0,36.875,396000.0],["2001-03-01",34.75,50.0,34.625,40.25,555000.0],["2001-03-02",39.0,43.0,38.5,41.5,321500.0],["2001-03-05",41.75,42.25,40.0,41.75,129975.0],["2001-03-06",42.125,45.5,42.0,44.75,209275.0],["2001-03-07",44.5,45.25,43.5,44.0,236675.0],["2001-03-08",44.0,46.5,43.75,44.75,436725.0],["2001-03-09",44.0,44.5,43.25,44.5,270775.0],["2001-03-12",43.75,45.25,43.0,45.0,210825.0],["2001-03-13",45.0,46.25,43.75,46.0,230325.0],["2001-03-14",44.25,47.0,43.75,45.75,139950.0],["2001-03-15",46.0,46.25,43.5,44.0,246675.0],["2001-03-16",43.25,44.0,37.5,38.0,501200.0],["2001-03-19",39.5,41.5,36.5,39.75,472125.0],["2001-03-20",39.5,42.25,39.5,40.75,172925.0],["2001-03-21",41.0,44.75,40.5,43.25,98575.0],["2001-03-22",43.25,44.5,40.5,44.25,140375.0],["2001-03-23",45.5,47.0,43.0,45.5,411375.0],["2001-03-26",45.75,46.25,44.75,45.5,163625.0],["2001-03-27",45.5,50.75,45.25,50.5,356500.0],["2001-03-28",47.75,50.0,46.5,46.5,565900.0],["2001-03-29",46.25,48.25,44.25,44.25,245500.0],["2001-03-30",45.0,47.5,44.5,46.25,300575.0],["2001-04-02",46.5,47.0,40.75,42.0,319325.0],["2001-04-03",41.0,42.5,37.25,37.5,188400.0],["2001-04-04",36.0,41.75,35.0,39.5,386150.0],["2001-04-05",41.25,48.75,41.25,47.25,406650.0],["2001-04-06",44.5,47.25,44.25,46.5,177075.0],["2001-04-09",46.2,47.8,45.0,47.0,183150.0],["2001-04-10",47.0,48.8,45.64,48.8,396100.0],["2001-04-11",52.96,55.0,49.6,50.28,626950.0],["2001-04-12",49.48,53.2,49.44,52.2,669700.0],["2001-04-16",51.96,52.8,50.04,52.4,135075.0],["2001-04-17",51.56,52.88,50.04,52.2,196150.0],["2001-04-18",53.72,60.16,52.0,53.6,1002875.0],["2001-04-19",54.36,59.96,53.68,58.92,463875.0],["2001-04-20",56.84,59.48,55.96,59.08,1050350.0],["2001-04-23",59.52,60.08,54.48,59.6,465450.0],["2001-04-24",59.88,60.52,58.4,59.84,412175.0],["2001-04-25",58.96,59.84,55.6,58.4,404600.0],["2001-04-26",58.2,60.4,58.04,59.0,337725.0],["2001-04-27",60.0,60.4,58.88,59.2,353300.0],["2001-04-30",60.52,63.0,59.56,60.04,828750.0],["2001-05-01",60.24,60.52,59.0,60.04,302350.0],["2001-05-02",60.92,62.6,59.48,62.32,268475.0],["2001-05-03",60.36,61.92,59.8,61.44,220225.0],["2001-05-04",59.56,60.2,56.56,57.4,234200.0],["2001-05-07",57.28,59.4,57.24,58.4,184550.0],["2001-05-08",60.0,62.44,58.6,62.36,642125.0],["2001-05-09",61.92,69.08,61.2,67.76,591725.0],["2001-05-10",70.52,71.28,62.68,64.4,556600.0],["2001-05-11",63.96,66.0,63.72,65.28,242250.0],["2001-05-14",64.6,64.8,61.4,62.36,202525.0],["2001-05-15",62.96,67.2,60.96,66.48,155375.0],["2001-05-16",65.16,71.8,65.0,71.56,430825.0],["2001-05-17",71.88,74.4,71.88,73.56,453325.0],["2001-05-18",73.24,73.24,69.96,71.28,257300.0],["2001-05-21",71.64,71.92,70.0,70.72,305325.0],["2001-05-22",70.8,72.6,70.56,70.8,180400.0],["2001-05-23",70.68,70.88,64.68,65.04,165900.0],["2001-05-24",66.4,67.4,65.08,66.52,157000.0],["2001-05-25",66.92,68.12,66.4,67.64,101625.0],["2001-05-29",66.0,66.8,61.0,61.08,138525.0],["2001-05-30",58.4,58.6,50.8,54.2,479500.0],["2001-05-31",55.2,61.24,55.04,59.44,274525.0],["2001-06-01",60.64,62.4,59.84,62.36,116400.0],["2001-06-04",62.2,62.36,60.24,61.52,70800.0],["2001-06-05",61.6,65.6,61.48,65.6,290875.0],["2001-06-06",65.28,65.6,63.6,64.48,174275.0],["2001-06-07",63.96,72.4,63.96,71.64,823875.0],["2001-06-08",71.96,71.96,65.64,67.56,232150.0],["2001-06-11",67.28,67.4,64.12,67.4,95000.0],["2001-06-12",65.2,65.44,60.8,63.08,339850.0],["2001-06-13",64.2,65.0,62.04,62.4,184950.0],["2001-06-14",60.8,61.4,57.4,57.8,127975.0],["2001-06-15",56.6,58.2,55.04,57.32,355725.0],["2001-06-18",58.96,60.56,56.52,58.4,213225.0],["2001-06-19",60.0,60.4,55.6,56.96,214900.0],["2001-06-20",55.4,58.12,54.56,57.76,371275.0],["2001-06-21",58.28,60.12,54.76,55.76,300650.0],["2001-06-22",56.0,59.04,55.8,57.52,210950.0],["2001-06-25",58.2,60.2,57.68,59.6,144400.0],["2001-06-26",57.76,58.32,56.0,57.4,150625.0],["2001-06-27",56.24,58.28,56.0,56.68,58600.0],["2001-06-28",56.72,61.44,56.72,60.76,408375.0],["2001-06-29",60.92,62.28,57.6,59.2,701700.0],["2001-07-02",59.6,60.0,55.96,56.36,361550.0],["2001-07-03",57.0,57.0,53.04,53.6,230975.0],["2001-07-05",53.24,57.56,52.52,56.52,170900.0],["2001-07-06",54.28,54.28,51.4,53.4,439625.0],["2001-07-09",53.72,55.0,51.6,54.04,174825.0],["2001-07-10",54.4,54.56,51.08,51.56,208700.0],["2001-07-11",51.28,52.8,49.28,51.96,159375.0],["2001-07-12",53.08,55.4,52.88,54.0,349600.0],["2001-07-13",54.0,56.0,53.24,55.84,139975.0],["2001-07-16",55.8,55.84,51.2,51.28,529125.0],["2001-07-17",50.76,53.36,49.6,53.24,176850.0],["2001-07-18",51.92,56.2,51.52,55.76,257125.0],["2001-07-19",56.16,58.4,55.4,55.48,173850.0],["2001-07-20",55.68,57.24,52.44,55.44,93775.0],["2001-07-23",55.92,58.4,55.92,57.16,118025.0],["2001-07-24",57.12,57.52,55.6,56.2,256150.0],["2001-07-25",55.68,56.2,53.44,54.76,305550.0],["2001-07-26",50.64,55.12,48.68,54.08,514175.0],["2001-07-27",53.84,56.4,53.2,56.16,208850.0],["2001-07-30",56.04,57.64,54.24,56.4,214425.0],["2001-07-31",56.24,58.4,54.64,56.68,163975.0],["2001-08-01",57.4,60.4,57.4,59.4,236500.0],["2001-08-02",60.4,61.2,59.0,61.0,342250.0],["2001-08-03",60.68,60.76,58.4,60.44,99200.0],["2001-08-06",59.88,60.16,57.84,59.52,105400.0],["2001-08-07",59.56,59.56,54.6,55.64,223525.0],["2001-08-08",54.84,56.56,51.4,51.92,263250.0],["2001-08-09",51.2,54.4,50.68,53.04,88175.0],["2001-08-10",53.32,54.4,51.36,54.04,64775.0],["2001-08-13",54.28,55.92,54.2,55.92,36050.0],["2001-08-14",55.72,56.36,54.8,55.24,54225.0],["2001-08-15",56.0,56.04,54.44,55.44,197575.0],["2001-08-16",55.2,55.88,52.56,55.88,174575.0],["2001-08-17",54.84,55.44,53.0,54.04,202750.0],["2001-08-20",53.56,54.44,52.48,53.88,63925.0],["2001-08-21",54.48,54.8,51.8,52.44,147400.0],["2001-08-22",53.2,54.2,52.08,53.0,226400.0],["2001-08-23",52.72,56.48,52.72,56.36,245275.0],["2001-08-24",56.8,59.52,56.0,59.4,131475.0],["2001-08-27",58.6,59.4,58.08,58.44,128475.0],["2001-08-28",58.32,58.36,55.24,56.4,209075.0],["2001-08-29",56.4,56.8,53.64,55.88,455300.0],["2001-08-30",54.6,56.4,52.8,56.28,177600.0],["2001-08-31",54.8,57.0,54.6,55.8,188900.0],["2001-09-04",55.8,56.32,54.32,55.28,151750.0],["2001-09-05",55.64,57.0,53.2,56.04,229150.0],["2001-09-06",54.32,55.6,53.44,55.04,165350.0],["2001-09-07",55.0,56.04,54.2,55.8,187075.0],["2001-09-10",55.44,55.44,52.4,52.6,224000.0],["2001-09-17",48.96,51.6,45.36,47.88,263325.0],["2001-09-18",47.88,49.08,46.8,47.96,435225.0],["2001-09-19",47.84,48.4,41.64,43.2,303475.0],["2001-09-20",43.2,44.24,39.6,39.96,223475.0],["2001-09-21",37.44,39.08,34.8,36.0,281425.0],["2001-09-24",37.6,39.84,37.4,39.0,163775.0],["2001-09-25",39.52,42.92,38.44,40.84,312025.0],["2001-09-26",41.52,41.76,36.28,38.16,198200.0],["2001-09-27",37.4,38.04,34.2,35.08,182250.0],["2001-09-28",36.96,40.4,35.96,37.8,404250.0],["2001-10-01",37.08,39.0,35.2,36.04,186000.0],["2001-10-02",36.8,38.12,35.84,36.2,176450.0],["2001-10-03",36.6,41.56,35.52,41.32,530575.0],["2001-10-04",41.76,42.28,39.84,40.88,230300.0],["2001-10-05",40.4,40.8,39.16,39.56,195925.0],["2001-10-08",39.2,43.48,38.0,42.76,216875.0],["2001-10-09",42.8,44.24,41.2,42.04,193200.0],["2001-10-10",42.08,45.32,42.04,45.04,178825.0],["2001-10-11",45.2,49.48,45.16,48.84,159025.0],["2001-10-12",46.6,50.24,46.0,48.04,93925.0],["2001-10-15",46.88,47.2,42.12,42.84,224650.0],["2001-10-16",42.88,44.4,41.52,42.64,138200.0],["2001-10-17",44.12,45.8,41.4,42.0,166600.0],["2001-10-18",42.8,43.2,39.92,40.2,142375.0],["2001-10-19",41.12,42.52,40.04,41.4,110000.0],["2001-10-22",41.4,46.2,40.84,45.12,223150.0],["2001-10-23",45.0,46.84,45.0,45.88,70225.0],["2001-10-24",45.84,46.72,45.2,46.0,164550.0],["2001-10-25",44.6,53.52,43.64,51.48,570000.0],["2001-10-26",50.64,53.68,50.36,53.0,510650.0],["2001-10-29",51.44,53.04,49.68,50.04,255100.0],["2001-10-30",49.6,50.2,46.52,48.4,189225.0],["2001-10-31",48.52,53.0,48.36,52.44,253575.0],["2001-11-01",52.6,55.92,51.16,55.56,198275.0],["2001-11-02",53.68,56.6,53.68,55.6,159200.0],["2001-11-05",56.72,59.0,56.0,56.0,199675.0],["2001-11-06",55.16,56.0,53.2,55.52,278050.0],["2001-11-07",54.8,56.92,53.84,55.0,227400.0],["2001-11-08",54.84,56.8,54.52,54.88,297475.0],["2001-11-09",54.48,55.2,49.4,51.2,268575.0],["2001-11-12",52.56,52.56,46.44,50.2,164250.0],["2001-11-13",52.04,55.8,52.0,53.96,134625.0],["2001-11-14",55.04,55.4,51.8,53.52,78475.0],["2001-11-15",52.72,56.24,50.6,54.12,245500.0],["2001-11-16",54.08,55.4,53.24,54.68,74125.0],["2001-11-19",55.52,56.2,53.68,55.0,228800.0],["2001-11-20",54.44,54.92,51.56,52.4,100000.0],["2001-11-21",52.04,53.56,50.84,52.28,66850.0],["2001-11-23",52.6,53.0,51.04,52.64,17725.0],["2001-11-26",52.16,55.96,52.12,54.64,55175.0],["2001-11-27",54.2,57.64,52.68,56.4,129175.0],["2001-11-28",55.44,56.0,52.52,52.84,56525.0],["2001-11-29",53.92,55.0,52.84,54.72,60800.0],["2001-11-30",53.0,54.84,52.28,54.44,142125.0],["2001-12-03",53.36,54.36,52.12,52.8,62675.0],["2001-12-04",53.08,56.72,52.84,56.72,123900.0],["2001-12-05",56.76,59.92,56.0,59.64,253750.0],["2001-12-06",59.8,60.0,57.52,59.44,243200.0],["2001-12-07",59.2,59.88,55.92,56.4,116775.0],["2001-12-10",55.84,56.64,55.0,56.08,120175.0],["2001-12-11",56.8,58.92,56.56,57.88,95725.0],["2001-12-12",57.2,59.88,56.2,56.48,159650.0],["2001-12-13",55.88,55.92,51.88,52.48,164875.0],["2001-12-14",53.2,55.2,52.0,53.56,192575.0],["2001-12-17",53.36,57.36,53.32,57.28,203000.0],["2001-12-18",57.4,58.2,57.08,57.6,135525.0],["2001-12-19",56.2,57.6,55.2,55.32,153425.0],["2001-12-20",55.16,55.6,53.12,54.68,235600.0],["2001-12-21",55.0,56.0,54.44,54.64,102700.0],["2001-12-24",55.56,56.52,54.88,54.96,78300.0],["2001-12-26",54.76,55.32,52.4,52.92,203975.0],["2001-12-27",53.16,54.4,53.16,54.2,305325.0],["2001-12-28",54.48,55.0,52.4,52.4,136375.0],["2001-12-31",52.64,53.6,51.48,51.56,236925.0],["2002-01-02",51.44,53.28,51.4,52.8,212550.0],["2002-01-03",52.48,59.08,52.44,58.84,372450.0],["2002-01-04",58.68,65.04,58.44,64.16,550325.0],["2002-01-07",62.64,64.32,60.76,60.96,296200.0],["2002-01-08",60.8,63.6,60.08,61.4,142500.0],["2002-01-09",61.4,63.04,57.04,59.56,1731475.0],["2002-01-10",59.6,59.6,57.72,58.4,253550.0],["2002-01-11",58.8,59.2,56.8,58.24,158675.0],["2002-01-14",57.64,59.52,56.64,59.16,178175.0],["2002-01-15",58.4,59.0,56.24,58.96,244150.0],["2002-01-16",56.52,56.96,52.76,53.92,334325.0],["2002-01-17",54.56,54.6,51.84,53.4,362575.0],["2002-01-18",52.64,53.2,51.68,52.64,292650.0],["2002-01-22",52.4,52.8,48.52,50.56,206250.0],["2002-01-23",50.8,53.2,50.04,52.88,292475.0],["2002-01-24",53.04,53.8,52.48,52.8,198500.0],["2002-01-25",52.0,53.16,50.64,52.4,299175.0],["2002-01-28",52.08,54.0,52.04,53.76,170250.0],["2002-01-29",53.96,54.4,51.28,51.48,185225.0],["2002-01-30",52.08,52.88,50.4,52.84,141700.0],["2002-01-31",52.8,55.0,52.12,54.96,162425.0],["2002-02-01",54.8,54.8,53.4,53.88,118450.0],["2002-02-04",54.4,55.4,52.8,52.8,228350.0],["2002-02-05",53.16,53.2,49.6,50.36,469225.0],["2002-02-06",50.56,50.6,47.84,48.84,203350.0],["2002-02-07",49.08,50.28,47.92,48.0,202425.0],["2002-02-08",48.52,49.28,47.6,49.0,224550.0],["2002-02-11",49.2,50.64,48.04,50.56,160625.0],["2002-02-12",50.6,50.8,49.0,49.0,154525.0],["2002-02-13",49.6,51.4,48.88,50.92,504050.0],["2002-02-14",51.28,53.84,50.08,50.12,289750.0],["2002-02-15",50.36,51.0,48.08,48.84,99750.0],["2002-02-19",48.48,48.84,47.08,47.44,145825.0],["2002-02-20",47.88,49.72,47.4,48.92,179200.0],["2002-02-21",48.4,48.8,45.04,45.92,137975.0],["2002-02-22",45.6,46.64,44.84,45.36,130250.0],["2002-02-25",45.44,48.2,45.4,47.96,96075.0],["2002-02-26",47.76,48.8,47.0,47.16,116875.0],["2002-02-27",47.48,50.76,47.4,49.4,189575.0],["2002-02-28",48.92,50.04,48.28,48.84,83175.0],["2002-03-01",49.96,54.44,49.24,53.32,241050.0],["2002-03-04",53.4,56.76,53.12,54.56,178200.0],["2002-03-05",54.52,56.96,54.52,55.6,181050.0],["2002-03-06",55.64,57.16,52.0,56.36,235950.0],["2002-03-07",56.44,57.88,55.92,56.8,139250.0],["2002-03-08",56.96,60.0,56.72,58.0,201875.0],["2002-03-11",57.6,58.0,55.2,55.56,113025.0],["2002-03-12",54.56,56.32,53.36,54.6,85300.0],["2002-03-13",52.56,53.68,51.56,51.68,119475.0],["2002-03-14",51.6,54.36,51.0,53.2,111125.0],["2002-03-15",52.68,54.48,52.16,53.72,73275.0],["2002-03-18",53.76,56.64,53.4,54.12,134550.0],["2002-03-19",54.16,54.48,52.72,52.72,91500.0],["2002-03-20",52.52,53.16,51.4,51.44,135250.0],["2002-03-21",51.64,53.12,50.6,53.04,109750.0],["2002-03-22",52.8,54.56,51.32,53.24,218550.0],["2002-03-25",53.2,54.8,52.68,53.0,202975.0],["2002-03-26",53.16,54.72,52.28,54.36,185625.0],["2002-03-27",54.24,54.68,53.2,54.36,137200.0],["2002-03-28",54.92,58.28,54.92,57.2,277550.0],["2002-04-01",56.6,57.72,54.88,57.24,110600.0],["2002-04-02",56.96,57.0,55.28,55.28,121375.0],["2002-04-03",55.4,56.24,53.72,55.0,97325.0],["2002-04-04",54.72,56.16,53.52,55.76,81600.0],["2002-04-05",56.16,56.28,53.0,53.68,110050.0],["2002-04-08",52.32,52.96,49.4,52.8,298975.0],["2002-04-09",53.4,53.48,51.84,52.4,360825.0],["2002-04-10",52.56,54.44,51.76,54.04,250800.0],["2002-04-11",54.0,55.0,53.4,54.08,218000.0],["2002-04-12",54.76,55.8,54.08,55.8,163300.0],["2002-04-15",55.88,57.08,54.96,55.44,190900.0],["2002-04-16",56.72,60.8,56.4,60.6,291375.0],["2002-04-17",60.44,61.88,59.8,60.4,446550.0],["2002-04-18",59.64,60.36,55.76,55.88,363375.0],["2002-04-19",57.12,58.84,56.6,58.36,342925.0],["2002-04-22",57.88,58.48,55.84,57.24,239625.0],["2002-04-23",57.64,57.84,56.88,57.4,172975.0],["2002-04-24",57.52,59.32,56.48,57.16,313650.0],["2002-04-25",59.4,60.56,57.48,58.48,374650.0],["2002-04-26",58.4,59.72,55.2,57.0,298875.0],["2002-04-29",57.12,58.36,55.36,56.28,203200.0],["2002-04-30",56.0,58.8,56.0,57.6,254125.0],["2002-05-01",57.28,58.48,54.96,57.16,317800.0],["2002-05-02",56.88,58.16,54.8,54.92,227100.0],["2002-05-03",55.04,55.08,52.64,54.24,175875.0],["2002-05-06",54.44,56.0,53.72,53.72,119250.0],["2002-05-07",54.12,54.76,52.0,52.8,134975.0],["2002-05-08",54.8,58.52,54.6,58.28,395450.0],["2002-05-09",57.6,58.36,55.08,55.4,228450.0],["2002-05-10",55.6,55.96,51.8,53.12,145725.0],["2002-05-13",53.44,56.44,53.36,56.0,100675.0],["2002-05-14",57.0,61.6,56.92,61.44,298600.0],["2002-05-15",60.4,60.8,57.92,59.72,263400.0],["2002-05-16",59.4,60.12,57.76,60.0,128675.0],["2002-05-17",60.72,61.0,57.6,59.12,187550.0],["2002-05-20",58.64,59.0,57.44,57.96,95425.0],["2002-05-21",58.0,58.64,55.2,55.76,124325.0],["2002-05-22",55.64,56.68,54.4,56.04,142250.0],["2002-05-23",56.12,56.64,53.84,54.88,123450.0],["2002-05-24",52.72,52.76,50.52,51.68,395500.0],["2002-05-28",52.0,52.8,51.28,52.76,219125.0],["2002-05-29",52.16,52.2,49.92,50.6,227950.0],["2002-05-30",50.0,50.28,47.4,49.36,284625.0],["2002-05-31",49.4,50.72,48.52,49.16,292050.0],["2002-06-03",48.16,48.72,45.04,45.8,205250.0],["2002-06-04",45.52,46.52,43.32,45.24,318375.0],["2002-06-05",45.48,46.24,43.08,44.24,346850.0],["2002-06-06",43.12,43.56,41.92,42.8,245525.0],["2002-06-07",41.0,43.36,39.56,42.8,265150.0],["2002-06-10",43.12,43.88,41.92,42.6,160850.0],["2002-06-11",42.44,43.2,39.0,39.2,149825.0],["2002-06-12",38.88,40.68,38.88,40.0,293650.0],["2002-06-13",39.92,44.12,39.24,41.0,760800.0],["2002-06-14",40.12,44.4,39.2,43.88,397000.0],["2002-06-17",44.6,47.96,44.32,47.36,239125.0],["2002-06-18",47.16,48.64,45.92,45.92,288725.0],["2002-06-19",45.84,45.84,43.16,44.04,257475.0],["2002-06-20",44.0,44.6,41.76,42.52,157225.0],["2002-06-21",42.0,43.36,41.04,41.12,133325.0],["2002-06-24",41.04,43.36,40.04,43.36,244050.0],["2002-06-25",44.36,44.72,41.6,42.28,204350.0],["2002-06-26",41.2,43.36,39.92,43.36,204825.0],["2002-06-27",43.68,48.2,43.6,47.52,306950.0],["2002-06-28",47.6,49.52,45.04,45.2,713100.0],["2002-07-01",45.6,45.6,42.32,42.32,325200.0],["2002-07-02",41.84,42.4,40.12,40.56,283425.0],["2002-07-03",40.4,42.36,40.08,42.0,169725.0],["2002-07-05",43.0,45.92,43.0,45.84,67425.0],["2002-07-08",44.48,46.56,43.92,44.0,127400.0],["2002-07-09",43.8,43.8,41.48,41.84,162250.0],["2002-07-10",42.16,42.8,40.0,40.32,137900.0],["2002-07-11",40.2,43.24,39.56,42.52,278650.0],["2002-07-12",43.08,44.2,42.04,42.52,386975.0],["2002-07-15",42.32,43.44,40.76,43.2,210150.0],["2002-07-16",42.44,44.88,41.12,41.24,262000.0],["2002-07-17",42.4,44.6,40.0,40.08,184325.0],["2002-07-18",39.24,42.0,39.0,39.2,156275.0],["2002-07-19",39.24,40.12,37.68,39.12,215050.0],["2002-07-22",39.24,39.96,36.4,36.44,261000.0],["2002-07-23",36.8,37.0,31.08,33.76,502925.0],["2002-07-24",32.0,34.8,30.8,33.6,290400.0],["2002-07-25",33.2,33.36,29.84,29.92,247475.0],["2002-07-26",31.16,31.72,29.2,29.6,363600.0],["2002-07-29",30.44,34.28,30.0,34.28,191300.0],["2002-07-30",33.64,35.52,32.8,35.12,135125.0],["2002-07-31",34.52,35.36,31.6,32.0,428975.0],["2002-08-01",32.0,32.76,31.2,31.76,192150.0],["2002-08-02",31.36,31.6,29.6,29.76,177425.0],["2002-08-05",29.6,30.6,29.16,29.16,115600.0],["2002-08-06",30.0,31.8,29.96,30.96,148675.0],["2002-08-07",31.56,32.72,29.92,31.44,136025.0],["2002-08-08",31.08,32.36,30.28,32.28,103100.0],["2002-08-09",31.6,32.28,30.8,31.6,109250.0],["2002-08-12",31.64,31.64,30.04,30.6,138975.0],["2002-08-13",30.28,30.96,27.4,28.16,252800.0],["2002-08-14",28.12,30.16,26.88,29.88,166775.0],["2002-08-15",29.64,31.32,29.08,29.6,149425.0],["2002-08-16",29.52,32.72,29.52,32.48,109325.0],["2002-08-19",32.48,34.0,32.12,33.2,95775.0],["2002-08-20",33.2,33.24,31.96,32.16,97175.0],["2002-08-21",32.12,35.8,32.0,35.8,102675.0],["2002-08-22",35.76,35.96,34.28,34.28,187400.0],["2002-08-23",34.48,34.48,31.44,31.64,204225.0],["2002-08-26",31.84,31.88,30.08,30.76,207875.0],["2002-08-27",30.84,30.96,28.48,28.52,103125.0],["2002-08-28",28.8,29.44,27.96,27.96,158375.0],["2002-08-29",27.92,28.2,26.0,27.96,105300.0],["2002-08-30",27.48,28.28,27.0,27.08,59425.0],["2002-09-03",27.36,27.36,25.2,26.0,163150.0],["2002-09-04",25.4,27.04,24.2,25.6,167150.0],["2002-09-05",25.56,25.56,24.2,24.68,187025.0],["2002-09-06",25.24,26.56,25.24,25.8,167875.0],["2002-09-09",25.76,25.76,24.72,24.84,157150.0],["2002-09-10",25.16,26.64,25.0,26.56,211225.0],["2002-09-11",26.56,27.52,26.24,26.4,102825.0],["2002-09-12",26.16,26.16,23.84,24.2,138625.0],["2002-09-13",23.8,24.0,22.76,22.92,212050.0],["2002-09-16",22.92,23.92,22.2,22.64,132900.0],["2002-09-17",23.88,23.92,22.04,22.04,172575.0],["2002-09-18",22.16,22.6,20.8,22.52,590225.0],["2002-09-19",22.2,22.2,20.32,20.36,119300.0],["2002-09-20",20.96,21.56,19.72,20.08,225275.0],["2002-09-23",19.88,19.88,18.24,18.68,151075.0],["2002-09-24",18.44,18.68,17.6,17.84,264025.0],["2002-09-25",18.16,20.36,18.08,19.88,643450.0],["2002-09-26",20.4,20.56,18.84,19.24,208750.0],["2002-09-27",18.96,19.2,17.8,18.56,159525.0],["2002-09-30",18.32,20.16,18.2,19.52,248400.0],["2002-10-01",19.68,19.88,18.68,19.84,187100.0],["2002-10-02",19.76,20.8,19.24,19.76,105425.0],["2002-10-03",19.2,19.44,18.04,18.08,153975.0],["2002-10-04",18.08,18.36,16.4,16.92,271450.0],["2002-10-07",16.96,16.96,15.6,15.92,158900.0],["2002-10-08",15.92,16.6,13.76,14.8,444625.0],["2002-10-09",14.4,14.8,13.76,14.16,337150.0],["2002-10-10",14.76,15.32,13.76,15.2,571450.0],["2002-10-11",15.48,16.68,15.28,16.0,377750.0],["2002-10-14",15.96,16.52,15.4,16.52,165125.0],["2002-10-15",16.88,19.2,16.84,18.76,385650.0],["2002-10-16",18.16,18.2,16.56,16.8,415275.0],["2002-10-17",17.64,18.64,17.64,18.52,212375.0],["2002-10-18",18.56,19.28,17.64,19.0,121750.0],["2002-10-21",18.84,19.88,17.84,19.8,201625.0],["2002-10-22",19.52,19.6,17.76,18.6,187000.0],["2002-10-23",18.4,20.24,17.48,20.24,167825.0],["2002-10-24",20.48,21.04,19.08,19.4,241325.0],["2002-10-25",19.4,20.4,18.88,20.28,129150.0],["2002-10-28",20.32,21.28,20.0,20.0,161075.0],["2002-10-29",20.0,20.44,18.04,19.36,190975.0],["2002-10-30",19.24,22.88,19.12,22.56,209925.0],["2002-10-31",22.96,23.2,21.36,21.52,186350.0],["2002-11-01",21.52,24.0,21.0,23.84,193225.0],["2002-11-04",24.84,27.2,24.56,25.84,357075.0],["2002-11-05",25.76,25.8,23.8,25.16,240650.0],["2002-11-06",25.36,27.88,24.92,27.52,227975.0],["2002-11-07",27.48,27.52,25.16,25.28,174950.0],["2002-11-08",23.04,25.24,22.6,24.4,177150.0],["2002-11-11",24.12,24.12,22.16,22.4,117625.0],["2002-11-12",22.64,24.04,22.0,23.44,190500.0],["2002-11-13",22.96,23.96,22.6,23.0,118575.0],["2002-11-14",23.08,26.64,23.08,26.44,127800.0],["2002-11-15",25.8,25.8,24.36,24.92,107950.0],["2002-11-18",25.44,26.64,24.88,25.4,162875.0],["2002-11-19",25.28,26.0,24.48,24.84,298700.0],["2002-11-20",25.0,27.0,24.92,26.88,100150.0],["2002-11-21",26.92,29.4,26.72,28.8,214775.0],["2002-11-22",28.52,30.44,27.72,30.4,158175.0],["2002-11-25",31.24,32.6,31.04,32.52,268875.0],["2002-11-26",32.52,32.52,31.6,32.0,266175.0],["2002-11-27",32.4,34.64,32.2,34.64,284500.0],["2002-11-29",34.4,34.84,32.44,32.68,99225.0],["2002-12-02",32.8,35.44,32.8,33.64,139300.0],["2002-12-03",33.04,33.16,30.72,30.88,160400.0],["2002-12-04",29.6,29.64,28.32,28.4,175775.0],["2002-12-05",28.8,29.44,27.0,27.04,172175.0],["2002-12-06",26.44,28.4,26.44,27.48,172625.0],["2002-12-09",27.4,27.48,24.52,24.52,265775.0],["2002-12-10",24.56,26.96,24.56,25.92,291775.0],["2002-12-11",25.88,26.72,25.08,25.4,176350.0],["2002-12-12",25.64,26.2,24.92,25.6,278650.0],["2002-12-13",25.28,25.28,23.48,23.6,157375.0],["2002-12-16",23.96,24.68,23.48,24.4,145275.0],["2002-12-17",23.8,25.0,23.8,24.2,153275.0],["2002-12-18",24.12,24.12,22.08,22.24,179850.0],["2002-12-19",22.68,23.2,21.76,23.08,211150.0],["2002-12-20",21.4,24.32,21.2,23.4,723575.0],["2002-12-23",23.96,24.32,22.84,24.16,140325.0],["2002-12-24",23.84,24.0,23.36,23.36,38625.0],["2002-12-26",23.4,24.0,22.8,23.16,61250.0],["2002-12-27",23.04,23.4,22.44,22.92,111300.0],["2002-12-30",23.12,23.2,22.16,22.44,119475.0],["2002-12-31",22.0,22.92,21.84,22.44,280525.0],["2003-01-02",22.56,23.48,22.56,23.32,169550.0],["2003-01-03",23.0,24.56,22.76,22.92,366725.0],["2003-01-06",23.0,23.8,22.96,23.24,486025.0],["2003-01-07",23.8,24.2,22.76,23.24,186950.0],["2003-01-08",23.44,23.64,21.96,22.32,185750.0],["2003-01-09",23.12,24.04,22.8,23.24,462625.0],["2003-01-10",23.32,24.2,22.72,23.88,264975.0],["2003-01-13",25.28,26.48,24.04,24.96,502700.0],["2003-01-14",25.2,26.76,24.92,26.76,678150.0],["2003-01-15",26.68,27.12,24.96,27.04,324800.0],["2003-01-16",26.84,28.08,26.44,27.2,476075.0],["2003-01-17",26.56,26.6,25.04,26.2,352850.0],["2003-01-21",26.56,27.32,25.64,25.8,163200.0],["2003-01-22",25.6,26.4,25.56,25.84,202925.0],["2003-01-23",25.8,26.64,25.04,26.08,270725.0],["2003-01-24",25.96,27.76,25.8,27.2,543000.0],["2003-01-27",27.0,27.44,26.28,26.6,348325.0],["2003-01-28",26.8,27.52,25.96,27.2,286650.0],["2003-01-29",26.92,28.88,26.6,28.56,258525.0],["2003-01-30",29.08,29.12,26.76,26.88,268650.0],["2003-01-31",25.6,26.88,24.72,26.44,347275.0],["2003-02-03",26.52,27.52,26.24,26.48,206900.0],["2003-02-04",26.2,26.68,25.88,26.56,141500.0],["2003-02-05",26.68,27.56,26.2,26.68,140800.0],["2003-02-06",26.4,26.68,25.12,25.44,155150.0],["2003-02-07",25.84,26.28,24.96,25.0,152075.0],["2003-02-10",24.72,25.52,24.6,25.16,147475.0],["2003-02-11",25.2,25.6,24.56,24.68,161950.0],["2003-02-12",24.56,25.32,24.4,24.76,78325.0],["2003-02-13",24.8,24.8,23.76,24.12,172350.0],["2003-02-14",24.2,25.32,24.12,25.16,124225.0],["2003-02-18",25.28,26.24,25.28,26.0,102375.0],["2003-02-19",25.44,26.24,24.92,24.96,109825.0],["2003-02-20",25.0,26.24,24.84,26.0,117550.0],["2003-02-21",25.96,25.96,25.32,25.48,95675.0],["2003-02-24",25.16,25.64,24.84,25.32,154900.0],["2003-02-25",25.0,25.16,23.96,24.56,108025.0],["2003-02-26",24.6,25.52,24.0,24.36,74700.0],["2003-02-27",24.8,25.0,23.4,24.0,207475.0],["2003-02-28",24.04,24.6,23.92,24.2,89350.0],["2003-03-03",24.44,25.12,23.24,23.32,67950.0],["2003-03-04",23.12,23.28,21.72,22.0,332525.0],["2003-03-05",21.68,22.04,20.6,20.76,265950.0],["2003-03-06",20.8,20.96,19.64,19.96,195975.0],["2003-03-07",19.76,19.76,18.32,18.84,661475.0],["2003-03-10",19.0,19.0,18.12,18.2,87925.0],["2003-03-11",18.36,18.36,16.72,17.36,332175.0],["2003-03-12",17.28,17.6,16.6,16.84,1307000.0],["2003-03-13",17.4,18.12,17.2,18.12,297325.0],["2003-03-14",17.6,18.28,16.44,16.6,275175.0],["2003-03-17",16.8,18.96,16.52,18.6,274400.0],["2003-03-18",18.48,20.0,18.44,19.64,394050.0],["2003-03-19",19.6,20.44,19.56,20.24,276225.0],["2003-03-20",20.2,21.4,19.76,21.12,359500.0],["2003-03-21",21.6,22.4,20.84,21.84,316175.0],["2003-03-24",21.0,21.4,20.56,20.64,125900.0],["2003-03-25",20.64,21.08,20.12,21.0,207750.0],["2003-03-26",21.0,21.04,20.16,20.28,136525.0],["2003-03-27",20.08,21.28,19.92,20.96,136550.0],["2003-03-28",20.84,20.96,19.56,19.88,81050.0],["2003-03-31",19.56,19.6,18.68,18.92,192675.0],["2003-04-01",18.72,19.4,18.4,19.16,173300.0],["2003-04-02",19.52,20.72,19.52,20.4,252325.0],["2003-04-03",20.88,20.88,19.84,20.08,80025.0],["2003-04-04",20.08,20.24,18.88,19.04,171975.0],["2003-04-07",20.0,20.4,19.28,19.64,208725.0],["2003-04-08",19.36,19.6,18.16,18.64,142100.0],["2003-04-09",18.56,19.64,18.4,18.6,142875.0],["2003-04-10",18.72,18.8,18.48,18.56,142925.0],["2003-04-11",18.8,19.08,18.28,18.36,117950.0],["2003-04-14",18.24,19.16,18.04,19.16,249500.0],["2003-04-15",19.2,19.2,18.32,19.16,278050.0],["2003-04-16",19.24,20.4,19.2,19.72,287250.0],["2003-04-17",20.44,21.2,19.8,21.12,164775.0],["2003-04-21",21.08,22.0,20.6,21.68,116250.0],["2003-04-22",21.72,22.88,21.2,22.76,109600.0],["2003-04-23",22.6,23.32,22.04,22.8,160300.0],["2003-04-24",22.68,23.04,22.08,22.68,125975.0],["2003-04-25",22.88,22.88,20.92,21.16,165875.0],["2003-04-28",21.2,22.8,21.04,22.16,114525.0],["2003-04-29",22.12,23.16,21.8,23.04,223475.0],["2003-04-30",22.6,23.16,22.24,22.72,124525.0],["2003-05-01",22.6,23.0,22.12,22.8,139775.0],["2003-05-02",22.68,22.76,20.8,22.48,433400.0],["2003-05-05",22.4,23.36,22.28,22.76,247375.0],["2003-05-06",22.68,23.0,22.0,22.2,183725.0],["2003-05-07",21.92,22.24,21.44,22.04,147825.0],["2003-05-08",21.68,21.8,20.6,20.68,168225.0],["2003-05-09",21.16,21.84,20.96,21.8,117200.0],["2003-05-12",21.8,22.2,21.64,21.88,132225.0],["2003-05-13",21.8,21.84,21.16,21.44,132950.0],["2003-05-14",21.68,21.68,20.04,20.08,196275.0],["2003-05-15",20.16,20.96,19.16,19.32,366150.0],["2003-05-16",18.92,19.32,17.48,18.24,362800.0],["2003-05-19",17.96,18.2,17.04,17.56,279825.0],["2003-05-20",17.52,18.4,17.52,18.16,238550.0],["2003-05-21",18.2,18.44,17.96,18.4,478700.0],["2003-05-22",18.44,19.76,18.44,19.48,313950.0],["2003-05-23",19.4,20.0,19.28,19.88,274875.0],["2003-05-27",19.92,21.4,19.72,20.92,198225.0],["2003-05-28",21.28,21.4,20.4,21.24,253300.0],["2003-05-29",21.52,22.04,21.2,21.4,279750.0],["2003-05-30",21.28,24.0,21.2,23.56,485275.0],["2003-06-02",24.36,25.16,24.0,24.84,666075.0],["2003-06-03",24.48,24.76,22.6,24.32,458800.0],["2003-06-04",24.12,25.84,24.08,25.72,294925.0],["2003-06-05",25.64,26.96,24.88,26.96,746675.0],["2003-06-06",27.36,31.56,25.8,26.4,562825.0],["2003-06-09",26.36,26.36,23.36,23.96,683675.0],["2003-06-10",23.84,25.24,23.68,25.24,400200.0],["2003-06-11",24.72,25.36,23.92,25.04,287850.0],["2003-06-12",25.2,25.24,24.0,24.72,124900.0],["2003-06-13",24.8,24.96,23.8,24.08,188775.0],["2003-06-16",24.28,25.56,24.28,25.28,240300.0],["2003-06-17",25.64,26.76,25.4,26.28,363125.0],["2003-06-18",26.04,27.16,25.68,26.6,164200.0],["2003-06-19",26.52,26.88,25.48,25.48,158950.0],["2003-06-20",25.76,26.0,24.8,25.24,164600.0],["2003-06-23",25.76,25.8,23.6,23.92,213650.0],["2003-06-24",23.64,24.16,23.08,23.52,118125.0],["2003-06-25",23.6,24.52,23.4,23.52,189475.0],["2003-06-26",24.16,24.52,23.08,24.24,93700.0],["2003-06-27",23.76,25.52,23.72,24.32,209575.0],["2003-06-30",24.4,25.88,23.96,24.44,172400.0],["2003-07-01",24.44,24.92,23.0,24.32,211375.0],["2003-07-02",23.8,25.64,23.68,25.32,271275.0],["2003-07-03",24.8,25.84,24.36,24.72,87100.0],["2003-07-07",25.2,26.96,25.16,26.4,272975.0],["2003-07-08",26.52,28.08,26.2,27.56,328025.0],["2003-07-09",27.48,30.28,27.36,29.16,719175.0],["2003-07-10",29.2,29.2,27.32,27.76,246300.0],["2003-07-11",27.2,29.16,27.2,28.84,486925.0],["2003-07-14",30.12,31.72,29.92,31.48,446600.0],["2003-07-15",32.36,34.4,32.0,33.92,861750.0],["2003-07-16",34.36,35.0,32.64,34.08,655000.0],["2003-07-17",32.8,33.0,30.88,31.2,540600.0],["2003-07-18",31.44,32.16,30.6,32.0,197775.0],["2003-07-21",31.72,31.76,29.6,30.16,155875.0],["2003-07-22",30.56,32.8,30.44,31.96,568250.0],["2003-07-23",31.6,34.84,31.6,34.2,545350.0],["2003-07-24",34.52,37.52,34.28,37.04,806525.0],["2003-07-25",36.68,37.0,33.88,35.52,574825.0],["2003-07-28",35.6,36.72,35.28,36.4,255675.0],["2003-07-29",36.4,36.84,34.6,35.56,254950.0],["2003-07-30",31.48,32.0,29.36,29.56,801225.0],["2003-07-31",32.0,32.0,29.36,29.44,377975.0],["2003-08-01",29.6,30.24,28.72,29.0,393000.0],["2003-08-04",29.12,30.12,28.4,29.68,279425.0],["2003-08-05",29.68,30.0,28.16,28.2,157025.0],["2003-08-06",28.24,28.52,26.56,27.04,383325.0],["2003-08-07",27.2,27.2,26.12,26.32,351750.0],["2003-08-08",26.2,27.2,26.0,26.0,154550.0],["2003-08-11",26.16,28.08,25.48,27.72,290200.0],["2003-08-12",28.0,28.68,27.6,28.48,118275.0],["2003-08-13",28.64,29.12,27.92,29.0,155750.0],["2003-08-14",29.16,29.8,28.6,29.52,79375.0],["2003-08-15",29.84,29.96,29.0,29.96,47775.0],["2003-08-18",29.8,32.4,29.68,32.04,439425.0],["2003-08-19",32.4,33.56,31.96,33.36,317150.0],["2003-08-20",33.12,34.0,31.92,33.96,195675.0],["2003-08-21",34.08,35.6,34.08,35.32,249025.0],["2003-08-22",36.6,37.0,33.6,34.2,215925.0],["2003-08-25",34.28,34.64,32.88,32.92,146575.0],["2003-08-26",32.84,33.16,31.8,32.92,230425.0],["2003-08-27",32.64,35.48,32.64,35.4,248275.0],["2003-08-28",35.48,35.48,34.24,34.56,190600.0],["2003-08-29",34.32,35.2,34.12,34.8,151750.0],["2003-09-02",34.76,35.96,34.6,35.32,111000.0],["2003-09-03",35.68,35.76,33.92,34.48,207975.0],["2003-09-04",34.28,35.4,33.32,35.4,280300.0],["2003-09-05",35.12,39.8,34.8,38.92,773425.0],["2003-09-08",40.16,40.72,39.6,40.52,413825.0],["2003-09-09",40.28,40.88,39.24,39.56,218375.0],["2003-09-10",39.0,39.12,36.0,36.64,298500.0],["2003-09-11",37.32,38.4,36.4,37.72,235900.0],["2003-09-12",37.84,38.48,36.8,38.2,100575.0],["2003-09-15",38.2,38.76,36.88,37.2,179750.0],["2003-09-16",37.2,38.6,36.68,37.96,209025.0],["2003-09-17",37.88,38.8,37.8,38.4,114200.0],["2003-09-18",38.36,39.72,37.08,39.72,328050.0],["2003-09-19",39.12,40.0,38.16,38.16,246100.0],["2003-09-22",38.0,38.0,36.56,36.76,281850.0],["2003-09-23",37.08,39.48,36.92,38.0,562500.0],["2003-09-24",37.96,38.4,34.92,35.12,384675.0],["2003-09-25",35.0,36.08,33.92,34.88,450575.0],["2003-09-26",35.04,35.2,33.24,33.48,254100.0],["2003-09-29",33.64,35.48,33.6,35.48,335625.0],["2003-09-30",35.28,35.28,33.0,33.2,313225.0],["2003-10-01",33.52,34.68,33.52,34.08,189250.0],["2003-10-02",34.2,35.08,33.72,33.76,179625.0],["2003-10-03",34.64,38.96,34.24,37.92,640500.0],["2003-10-06",37.8,38.0,37.08,37.32,264175.0],["2003-10-07",37.16,39.56,37.0,39.48,253225.0],["2003-10-08",39.24,39.6,37.48,37.64,176350.0],["2003-10-09",38.0,39.44,37.92,38.56,283325.0],["2003-10-10",38.8,39.32,37.4,37.84,132825.0],["2003-10-13",37.44,40.6,37.24,39.2,257675.0],["2003-10-14",39.36,40.56,38.4,40.32,233075.0],["2003-10-15",41.24,42.24,40.52,40.64,413200.0],["2003-10-16",40.6,40.84,39.24,40.84,339275.0],["2003-10-17",41.0,41.0,38.92,38.96,191625.0],["2003-10-20",39.0,39.88,38.56,38.8,166575.0],["2003-10-21",38.8,39.56,38.8,39.12,192750.0],["2003-10-22",39.0,39.0,36.92,37.24,190000.0],["2003-10-23",36.4,36.64,34.0,35.0,265775.0],["2003-10-24",34.88,36.0,34.44,35.12,138500.0],["2003-10-27",35.24,35.96,34.84,35.2,159725.0],["2003-10-28",40.2,40.76,39.2,40.04,1887700.0],["2003-10-29",40.0,42.72,39.64,42.48,1038625.0],["2003-10-30",43.32,44.2,41.52,42.08,492275.0],["2003-10-31",41.92,43.32,41.68,42.36,419950.0],["2003-11-03",43.0,46.4,42.56,45.92,616925.0],["2003-11-04",46.04,46.48,45.16,45.6,369575.0],["2003-11-05",45.76,45.8,43.0,44.6,318250.0],["2003-11-06",44.72,46.64,44.2,46.4,456100.0],["2003-11-07",46.8,48.28,45.12,45.68,356900.0],["2003-11-10",46.48,46.48,43.28,43.4,271750.0],["2003-11-11",43.08,44.0,42.44,43.4,189725.0],["2003-11-12",44.2,47.72,44.2,47.36,510475.0],["2003-11-13",46.8,47.0,45.24,46.76,369200.0],["2003-11-14",46.88,47.76,44.04,44.36,291875.0],["2003-11-17",44.2,44.2,41.8,43.64,247800.0],["2003-11-18",43.6,44.72,42.2,42.84,321750.0],["2003-11-19",42.6,43.2,41.52,42.92,407875.0],["2003-11-20",42.64,42.96,41.16,41.88,336100.0],["2003-11-21",42.6,43.08,41.48,42.84,228000.0],["2003-11-24",43.32,45.4,43.0,45.2,295825.0],["2003-11-25",46.2,46.96,45.24,45.76,295050.0],["2003-11-26",46.0,46.12,44.08,45.2,191050.0],["2003-11-28",44.8,45.96,44.6,45.8,76200.0],["2003-12-01",46.04,47.0,45.64,45.92,239150.0],["2003-12-02",45.8,46.84,44.44,44.6,409725.0],["2003-12-03",45.32,46.04,43.6,43.64,412475.0],["2003-12-04",43.84,44.36,41.04,42.32,503950.0],["2003-12-05",42.0,42.2,39.6,40.6,528700.0],["2003-12-08",40.6,41.28,38.84,39.8,367350.0],["2003-12-09",40.2,40.36,37.68,38.0,429500.0],["2003-12-10",38.04,38.4,37.08,37.6,451775.0],["2003-12-11",37.2,39.6,37.2,39.2,243050.0],["2003-12-12",39.72,40.0,38.12,39.44,184975.0],["2003-12-15",41.64,41.68,37.44,37.68,274150.0],["2003-12-16",38.24,38.92,36.96,38.64,286925.0],["2003-12-17",38.32,38.64,37.24,38.2,225200.0],["2003-12-18",38.2,39.92,37.44,39.6,231025.0],["2003-12-19",39.84,40.36,38.56,39.56,415925.0],["2003-12-22",38.72,40.2,37.92,39.16,190250.0],["2003-12-23",38.88,40.8,38.6,40.76,167400.0],["2003-12-24",40.48,41.0,40.04,40.12,92500.0],["2003-12-26",40.56,40.8,40.12,40.44,28275.0],["2003-12-29",40.32,41.88,40.2,41.88,160250.0],["2003-12-30",41.2,41.76,40.64,41.76,167825.0],["2003-12-31",41.44,41.76,40.52,41.08,217200.0],["2004-01-02",41.6,41.72,39.56,40.0,143925.0],["2004-01-05",41.04,42.52,40.96,42.08,223225.0],["2004-01-06",42.2,44.0,42.2,43.2,321525.0],["2004-01-07",42.8,44.88,42.44,44.12,347775.0],["2004-01-08",44.2,45.6,43.64,45.4,289950.0],["2004-01-09",44.48,46.64,43.48,45.76,330775.0],["2004-01-12",45.28,47.44,45.2,47.0,250675.0],["2004-01-13",46.36,47.12,43.2,45.76,372125.0],["2004-01-14",45.4,45.96,44.0,45.4,209950.0],["2004-01-15",44.88,46.24,43.2,45.28,312975.0],["2004-01-16",49.04,53.04,48.8,50.24,1220575.0],["2004-01-20",52.0,52.96,49.04,52.88,535325.0],["2004-01-21",52.32,52.4,49.52,51.08,480750.0],["2004-01-22",51.28,52.0,48.64,48.92,317200.0],["2004-01-23",48.8,49.32,45.92,47.24,367875.0],["2004-01-26",47.24,47.84,46.0,46.04,391600.0],["2004-01-27",46.2,47.28,44.28,45.76,425200.0],["2004-01-28",46.04,47.0,43.0,43.72,528675.0],["2004-01-29",46.4,47.32,45.12,46.56,1361675.0],["2004-01-30",47.0,51.44,46.64,50.4,834250.0],["2004-02-02",50.84,52.2,48.56,49.12,476175.0],["2004-02-03",48.96,49.6,47.48,48.08,291800.0],["2004-02-04",47.76,48.12,46.0,46.2,439150.0],["2004-02-05",46.96,48.6,46.68,47.28,340125.0],["2004-02-06",47.08,50.68,47.08,50.36,289350.0],["2004-02-09",50.08,51.0,49.0,49.72,312975.0],["2004-02-10",50.08,50.48,48.24,50.12,213075.0],["2004-02-11",49.4,51.0,48.92,48.92,316725.0],["2004-02-12",48.92,50.0,48.0,48.04,311675.0],["2004-02-13",48.6,49.08,46.64,47.0,330800.0],["2004-02-17",48.24,48.56,47.24,48.52,326000.0],["2004-02-18",49.24,49.84,48.6,49.0,411375.0],["2004-02-19",50.8,50.84,47.64,48.0,418125.0],["2004-02-20",48.08,48.2,46.16,47.04,245000.0],["2004-02-23",47.56,47.8,44.44,45.0,478025.0],["2004-02-24",44.52,45.28,43.64,44.56,516725.0],["2004-02-25",44.6,45.8,44.4,45.64,129050.0],["2004-02-26",45.08,46.72,44.76,46.72,249400.0],["2004-02-27",46.76,46.96,44.8,45.76,369075.0],["2004-03-01",45.72,46.8,44.72,46.32,258725.0],["2004-03-02",46.6,46.84,45.32,45.76,288375.0],["2004-03-03",45.64,45.92,44.08,44.24,244925.0],["2004-03-04",44.08,45.16,44.0,44.88,209700.0],["2004-03-05",43.76,45.12,43.24,44.08,210675.0],["2004-03-08",44.4,44.96,41.0,41.32,325625.0],["2004-03-09",40.88,41.64,39.72,40.36,289775.0],["2004-03-10",40.2,40.72,38.52,38.64,419275.0],["2004-03-11",38.96,40.56,38.24,39.56,630375.0],["2004-03-12",40.2,41.92,40.04,41.56,323950.0],["2004-03-15",41.2,41.36,39.4,39.52,218300.0],["2004-03-16",40.36,41.16,38.84,40.4,257175.0],["2004-03-17",40.6,42.12,40.08,41.96,303350.0],["2004-03-18",41.64,43.0,41.32,41.6,442625.0],["2004-03-19",42.32,42.4,39.96,39.96,155100.0],["2004-03-22",39.92,39.92,37.8,38.0,291650.0],["2004-03-23",38.8,39.72,37.8,39.16,258525.0],["2004-03-24",39.4,40.64,38.88,39.68,240450.0],["2004-03-25",39.88,42.36,39.88,42.08,241600.0],["2004-03-26",42.0,43.28,41.72,43.0,409975.0],["2004-03-29",43.4,44.56,43.32,44.2,458450.0],["2004-03-30",44.08,44.4,43.48,44.2,167475.0],["2004-03-31",44.36,44.48,43.36,44.48,228450.0],["2004-04-01",44.36,44.88,44.0,44.48,245225.0],["2004-04-02",45.24,46.72,45.0,46.08,421025.0],["2004-04-05",46.48,47.56,45.88,47.36,372075.0],["2004-04-06",46.4,46.52,45.56,45.8,314800.0],["2004-04-07",45.64,46.72,44.88,46.12,212650.0],["2004-04-08",47.52,47.92,45.64,45.64,326775.0],["2004-04-12",45.92,47.32,45.92,47.2,162825.0],["2004-04-13",47.64,48.36,45.92,46.08,315875.0],["2004-04-14",45.76,46.96,45.16,45.68,323975.0],["2004-04-15",45.52,46.4,42.92,43.2,421325.0],["2004-04-16",43.0,43.56,41.52,41.84,234475.0],["2004-04-19",41.84,43.44,41.6,42.84,223300.0],["2004-04-20",43.08,44.12,41.68,41.96,305300.0],["2004-04-21",42.48,43.56,41.72,42.8,163325.0],["2004-04-22",42.16,43.04,41.28,42.44,331075.0],["2004-04-23",42.44,43.72,41.84,42.92,201300.0],["2004-04-26",42.6,43.2,40.96,40.96,206750.0],["2004-04-27",41.4,41.72,39.52,39.88,311375.0],["2004-04-28",42.0,44.32,39.48,43.36,1334625.0],["2004-04-29",43.16,46.0,41.56,43.0,647700.0],["2004-04-30",43.6,44.68,41.04,42.04,416725.0],["2004-05-03",42.2,44.2,41.2,42.0,294350.0],["2004-05-04",41.84,45.92,41.76,45.16,467650.0],["2004-05-05",45.32,45.84,44.4,45.24,292500.0],["2004-05-06",44.56,46.2,44.16,45.04,234650.0],["2004-05-07",44.6,46.84,44.2,44.32,296825.0],["2004-05-10",43.92,44.24,42.68,43.28,316100.0],["2004-05-11",44.0,45.92,43.72,45.88,311825.0],["2004-05-12",45.2,45.28,42.28,44.0,373300.0],["2004-05-13",44.0,44.48,42.84,43.68,276625.0],["2004-05-14",43.8,44.44,42.16,42.48,276875.0],["2004-05-17",41.2,42.92,40.84,41.6,199200.0],["2004-05-18",42.04,44.0,42.04,43.72,321850.0],["2004-05-19",44.44,46.0,43.8,44.28,337775.0],["2004-05-20",44.84,45.44,43.6,44.12,181625.0],["2004-05-21",44.4,45.0,43.0,44.12,263600.0],["2004-05-24",45.16,46.28,44.6,45.32,293925.0],["2004-05-25",45.32,48.44,44.84,48.04,366950.0],["2004-05-26",48.16,49.32,47.12,49.24,440825.0],["2004-05-27",48.76,50.76,47.76,48.72,415400.0],["2004-05-28",48.32,48.72,47.52,48.2,336700.0],["2004-06-01",47.84,49.48,47.44,49.16,234600.0],["2004-06-02",49.4,50.04,46.8,47.28,240975.0],["2004-06-03",46.88,47.2,45.48,45.48,191250.0],["2004-06-04",46.56,47.36,46.24,46.64,204725.0],["2004-06-07",47.12,47.96,46.68,47.64,182225.0],["2004-06-08",47.04,48.0,46.84,47.36,182150.0],["2004-06-09",48.28,48.44,46.4,46.52,219825.0],["2004-06-10",47.0,47.64,46.24,46.8,337275.0],["2004-06-14",46.8,47.12,44.0,44.56,303225.0],["2004-06-15",45.24,45.8,44.56,45.44,150900.0],["2004-06-16",45.96,46.12,45.0,45.44,162225.0],["2004-06-17",45.6,45.6,43.44,43.44,191550.0],["2004-06-18",42.68,44.96,41.88,44.12,302025.0],["2004-06-21",44.12,44.92,43.2,43.6,294475.0],["2004-06-22",43.8,46.0,43.24,46.0,201900.0],["2004-06-23",45.64,46.64,44.76,46.24,183775.0],["2004-06-24",46.6,47.2,45.56,46.36,149100.0],["2004-06-25",46.72,48.72,46.0,47.48,326550.0],["2004-06-28",48.2,48.64,46.84,47.04,134600.0],["2004-06-29",47.12,48.2,46.64,48.16,241575.0],["2004-06-30",48.52,50.12,48.08,49.76,342350.0],["2004-07-01",49.6,50.04,47.6,47.64,216950.0],["2004-07-02",48.0,48.0,44.76,45.44,448550.0],["2004-07-06",45.08,45.12,42.8,43.72,330075.0],["2004-07-07",44.44,45.28,43.76,44.0,231625.0],["2004-07-08",43.6,45.2,42.56,43.88,365425.0],["2004-07-09",44.28,45.0,43.76,44.28,198775.0],["2004-07-12",43.52,43.6,41.12,41.56,659375.0],["2004-07-13",41.64,42.4,40.52,41.04,908775.0],["2004-07-14",39.6,39.96,38.12,38.52,741275.0],["2004-07-15",39.32,39.32,38.04,38.8,689175.0],["2004-07-16",39.44,39.64,37.44,37.92,386125.0],["2004-07-19",37.88,38.48,37.44,37.92,214875.0],["2004-07-20",38.0,39.52,37.84,39.28,226950.0],["2004-07-21",39.96,39.96,36.04,36.04,359150.0],["2004-07-22",36.0,37.64,35.8,37.04,362875.0],["2004-07-23",37.2,37.32,34.96,35.0,267375.0],["2004-07-26",35.04,36.0,34.36,34.44,253475.0],["2004-07-27",35.32,36.28,34.84,35.6,332200.0],["2004-07-28",35.6,35.84,33.16,33.16,745175.0],["2004-07-29",38.44,38.56,35.4,35.84,666900.0],["2004-07-30",35.72,37.64,35.72,37.32,253100.0],["2004-08-02",37.96,38.0,36.08,37.2,188950.0],["2004-08-03",37.2,37.28,35.08,35.24,206300.0],["2004-08-04",35.12,36.52,34.6,36.08,175975.0],["2004-08-05",35.92,36.44,34.88,35.32,139750.0],["2004-08-06",34.44,34.8,32.8,32.84,168475.0],["2004-08-09",32.64,34.16,32.64,33.6,171100.0],["2004-08-10",33.92,34.64,33.48,33.88,204850.0],["2004-08-11",33.16,33.48,31.44,32.84,511325.0],["2004-08-12",32.36,32.8,31.28,31.44,147100.0],["2004-08-13",31.6,31.96,30.68,31.12,189425.0],["2004-08-16",31.48,32.4,30.88,32.0,167200.0],["2004-08-17",32.6,33.6,32.0,33.12,245400.0],["2004-08-18",33.0,35.36,32.56,34.48,263150.0],["2004-08-19",34.76,35.6,34.44,34.6,135725.0],["2004-08-20",34.64,35.12,34.2,34.76,131050.0],["2004-08-23",35.24,36.32,34.56,35.76,173325.0],["2004-08-24",36.08,36.28,34.32,35.04,181675.0],["2004-08-25",34.24,35.4,33.88,35.28,209000.0],["2004-08-26",35.08,35.32,33.24,33.28,279150.0],["2004-08-27",33.2,33.88,32.84,33.0,245225.0],["2004-08-30",32.8,32.96,31.84,31.88,159700.0],["2004-08-31",32.16,32.24,31.04,31.2,213275.0],["2004-09-01",31.6,33.88,30.88,31.4,517675.0],["2004-09-02",31.24,31.6,30.76,31.32,240175.0],["2004-09-03",30.84,30.96,29.2,29.6,300175.0],["2004-09-07",30.0,30.2,29.2,29.92,269350.0],["2004-09-08",29.92,30.52,29.0,29.04,407450.0],["2004-09-09",29.24,32.36,29.24,31.56,655000.0],["2004-09-10",31.68,32.96,30.8,32.56,238150.0],["2004-09-13",32.76,34.32,32.6,33.44,292875.0],["2004-09-14",33.44,33.64,32.44,33.44,276925.0],["2004-09-15",33.32,33.32,31.48,32.32,213600.0],["2004-09-16",32.4,33.64,32.28,33.0,188400.0],["2004-09-17",33.08,34.48,32.2,33.68,175450.0],["2004-09-20",33.76,35.12,32.8,34.52,273125.0],["2004-09-21",33.92,35.2,33.68,35.12,371275.0],["2004-09-22",34.8,34.8,32.76,32.8,202800.0],["2004-09-23",33.0,34.32,32.6,33.56,101000.0],["2004-09-24",34.0,34.16,31.96,32.12,134400.0],["2004-09-27",32.32,32.32,30.76,31.36,141800.0],["2004-09-28",31.6,31.96,30.6,31.96,184900.0],["2004-09-29",32.0,33.4,31.64,33.2,152675.0],["2004-09-30",33.2,34.0,33.0,33.12,239875.0],["2004-10-01",33.6,35.8,33.52,35.8,246850.0],["2004-10-04",36.2,37.16,36.04,36.48,271275.0],["2004-10-05",36.28,36.56,35.16,36.04,192825.0],["2004-10-06",36.0,36.2,35.4,35.96,192675.0],["2004-10-07",36.12,36.2,35.08,35.12,217000.0],["2004-10-08",34.88,35.08,32.92,32.92,392375.0],["2004-10-11",33.24,33.28,31.84,33.16,585700.0],["2004-10-12",32.88,33.08,31.16,32.28,404750.0],["2004-10-13",32.68,33.76,32.16,32.36,212825.0],["2004-10-14",32.04,32.4,30.44,30.56,316925.0],["2004-10-15",30.6,31.92,30.2,31.2,346750.0],["2004-10-18",31.04,31.8,30.76,31.44,210375.0],["2004-10-19",31.8,32.52,31.4,31.72,180525.0],["2004-10-20",31.8,32.72,31.2,32.28,288900.0],["2004-10-21",32.56,33.88,32.12,33.6,241125.0],["2004-10-22",33.64,33.88,31.72,31.92,230925.0],["2004-10-25",31.4,33.16,31.2,32.8,172500.0],["2004-10-26",32.8,33.08,31.72,32.12,252625.0],["2004-10-27",31.56,33.88,31.4,33.8,326950.0],["2004-10-28",33.32,34.68,33.32,34.4,281750.0],["2004-10-29",34.72,35.04,33.84,34.4,201525.0],["2004-11-01",34.52,34.96,33.76,34.64,181950.0],["2004-11-02",34.2,35.04,33.72,34.44,193975.0],["2004-11-03",34.52,35.56,33.44,34.32,213525.0],["2004-11-04",26.52,30.0,26.32,28.4,1406925.0],["2004-11-05",29.08,29.08,27.76,28.24,472225.0],["2004-11-08",27.88,28.72,27.6,27.84,439375.0],["2004-11-09",27.48,27.96,27.04,27.44,253850.0],["2004-11-10",27.8,27.8,26.0,26.36,339900.0],["2004-11-11",26.6,28.08,26.52,27.76,293350.0],["2004-11-12",27.72,28.0,26.6,27.36,350625.0],["2004-11-15",27.4,28.64,27.2,28.6,305925.0],["2004-11-16",28.24,28.64,27.68,27.84,199075.0],["2004-11-17",28.0,29.16,28.0,29.04,691675.0],["2004-11-18",28.68,29.16,28.24,28.92,476925.0],["2004-11-19",28.52,28.76,27.76,28.0,261750.0],["2004-11-22",27.64,28.76,27.6,28.72,264850.0],["2004-11-23",28.84,29.04,27.72,28.36,299700.0],["2004-11-24",28.36,29.32,28.0,28.8,298375.0],["2004-11-26",29.12,29.2,28.64,28.8,60525.0],["2004-11-29",29.64,29.64,28.96,29.4,363725.0],["2004-11-30",29.72,30.2,29.2,29.2,666275.0],["2004-12-01",29.6,30.96,29.56,30.8,347525.0],["2004-12-02",30.92,31.24,30.2,30.2,639525.0],["2004-12-03",30.8,32.4,30.8,32.08,587675.0],["2004-12-06",31.8,32.68,31.6,32.68,310325.0],["2004-12-07",32.72,32.88,31.92,32.52,462200.0],["2004-12-08",32.16,32.2,30.68,31.08,468525.0],["2004-12-09",30.8,31.08,29.12,30.44,370925.0],["2004-12-10",29.96,31.12,29.88,31.0,179275.0],["2004-12-13",31.76,31.92,31.04,31.72,315800.0],["2004-12-14",31.68,33.32,31.56,32.72,356900.0],["2004-12-15",32.6,33.48,32.52,33.32,132100.0],["2004-12-16",33.08,33.4,31.84,31.88,162700.0],["2004-12-17",32.36,32.76,31.56,32.64,579200.0],["2004-12-20",32.44,33.44,31.68,31.92,276025.0],["2004-12-21",31.76,32.88,31.68,32.8,152375.0],["2004-12-22",32.16,32.96,32.0,32.44,129075.0],["2004-12-23",32.4,32.76,32.2,32.24,168725.0],["2004-12-27",32.28,32.8,31.76,31.88,149875.0],["2004-12-28",31.84,32.72,31.8,32.68,146875.0],["2004-12-29",32.64,32.84,32.24,32.4,215450.0],["2004-12-30",32.08,32.8,32.08,32.32,138525.0],["2004-12-31",32.64,32.72,32.24,32.52,144425.0],["2005-01-03",32.6,32.6,31.16,31.56,191950.0],["2005-01-04",31.64,32.12,29.32,29.56,262275.0],["2005-01-05",29.72,29.96,27.8,27.84,618225.0],["2005-01-06",28.28,28.84,27.36,27.76,165475.0],["2005-01-07",28.16,28.36,27.0,27.16,174925.0],["2005-01-10",27.04,28.64,26.96,27.96,461525.0],["2005-01-11",27.96,28.0,26.88,27.36,282225.0],["2005-01-12",27.88,29.32,27.56,29.24,880700.0],["2005-01-13",29.32,29.52,27.96,28.2,231225.0],["2005-01-14",28.04,29.32,28.04,29.16,180900.0],["2005-01-18",28.8,29.4,28.6,29.2,212750.0],["2005-01-19",29.56,29.56,28.4,28.92,278375.0],["2005-01-20",28.48,29.04,27.96,28.2,282000.0],["2005-01-21",28.2,28.84,27.96,28.12,179225.0],["2005-01-24",28.28,28.6,27.2,27.72,181175.0],["2005-01-25",27.72,28.72,27.64,28.0,156175.0],["2005-01-26",28.52,29.4,28.4,29.32,149325.0],["2005-01-27",29.08,29.8,28.76,29.68,162575.0],["2005-01-28",29.44,29.92,29.04,29.04,140300.0],["2005-01-31",29.4,30.08,29.36,29.88,147025.0],["2005-02-01",29.68,30.84,29.6,30.72,179325.0],["2005-02-02",30.88,31.0,30.16,30.68,197250.0],["2005-02-03",30.48,30.88,29.92,30.84,267175.0],["2005-02-04",30.56,34.44,29.96,34.32,434875.0],["2005-02-07",33.36,34.88,33.32,34.4,350525.0],["2005-02-08",34.56,36.0,34.12,35.6,414900.0],["2005-02-09",35.24,35.72,32.96,34.2,371550.0],["2005-02-10",34.2,35.56,32.72,33.68,326625.0],["2005-02-11",33.32,35.76,32.96,35.76,290850.0],["2005-02-14",36.0,36.6,35.36,36.2,391050.0],["2005-02-15",36.52,37.72,36.36,37.28,287825.0],["2005-02-16",37.28,37.6,36.56,37.4,315750.0],["2005-02-17",37.32,37.96,35.56,35.56,188825.0],["2005-02-18",36.0,36.32,34.44,35.68,259800.0],["2005-02-22",35.32,36.92,34.92,35.04,289000.0],["2005-02-23",35.08,35.4,33.76,33.8,295850.0],["2005-02-24",34.16,35.28,33.72,35.16,172300.0],["2005-02-25",35.36,35.36,33.96,35.12,284000.0],["2005-02-28",35.0,36.08,34.28,34.4,184675.0],["2005-03-01",34.64,35.92,34.6,35.52,144850.0],["2005-03-02",35.56,35.8,34.6,35.08,139775.0],["2005-03-03",35.28,35.44,33.52,34.56,135625.0],["2005-03-04",34.4,34.8,33.72,34.12,142650.0],["2005-03-07",34.32,35.2,34.0,34.0,146175.0],["2005-03-08",34.2,34.6,33.12,33.16,142225.0],["2005-03-09",33.0,33.84,32.64,32.92,138925.0],["2005-03-10",32.8,33.2,32.04,32.6,134825.0],["2005-03-11",32.76,33.16,31.32,31.92,159425.0],["2005-03-14",31.8,32.2,31.32,31.92,141975.0],["2005-03-15",32.0,32.24,30.76,31.08,150225.0],["2005-03-16",30.76,31.52,29.92,30.36,448350.0],["2005-03-17",30.32,30.8,30.04,30.56,151275.0],["2005-03-18",30.24,30.88,29.04,29.16,388450.0],["2005-03-21",29.28,29.28,28.32,29.2,270725.0],["2005-03-22",29.28,29.44,28.64,29.04,340475.0],["2005-03-23",29.2,29.48,28.48,28.92,221625.0],["2005-03-24",29.2,29.36,28.6,29.04,185450.0],["2005-03-28",29.2,29.28,28.84,28.96,118125.0],["2005-03-29",28.8,29.2,28.08,28.16,121675.0],["2005-03-30",28.44,29.28,28.2,29.24,171850.0],["2005-03-31",29.28,29.28,28.84,29.2,266000.0],["2005-04-01",29.44,29.56,28.44,28.48,211650.0],["2005-04-04",28.4,28.84,27.76,27.84,442700.0],["2005-04-05",27.72,28.36,27.56,27.84,232400.0],["2005-04-06",28.24,28.6,27.52,27.76,262725.0],["2005-04-07",27.92,28.16,27.4,28.16,168300.0],["2005-04-08",28.2,28.68,27.84,27.88,126350.0],["2005-04-11",28.0,28.4,27.24,27.88,183550.0],["2005-04-12",28.0,28.44,27.48,28.32,251225.0],["2005-04-13",28.4,28.44,27.2,27.4,421300.0],["2005-04-14",27.68,27.96,27.32,27.36,242600.0],["2005-04-15",27.36,27.84,26.2,26.44,243125.0],["2005-04-18",26.28,27.0,26.16,26.4,281075.0],["2005-04-19",26.88,27.6,26.4,27.36,470675.0],["2005-04-20",27.64,28.0,26.32,26.36,343825.0],["2005-04-21",26.72,28.08,26.72,27.8,169050.0],["2005-04-22",27.92,28.12,27.0,27.28,223125.0],["2005-04-25",27.36,27.6,26.96,27.24,108050.0],["2005-04-26",26.88,28.08,26.64,26.68,153725.0],["2005-04-27",26.36,27.04,26.36,26.64,155575.0],["2005-04-28",26.52,26.92,25.28,25.32,163625.0],["2005-04-29",25.64,26.16,24.16,24.84,365900.0],["2005-05-02",24.72,25.24,24.36,24.48,298975.0],["2005-05-03",24.24,24.88,24.04,24.2,251200.0],["2005-05-04",24.48,24.52,23.72,24.36,349750.0],["2005-05-05",24.8,24.88,23.56,24.16,410900.0],["2005-05-06",24.28,24.36,23.36,23.88,187300.0],["2005-05-09",23.76,24.12,23.56,23.96,193375.0],["2005-05-10",23.64,23.84,22.56,22.84,217125.0],["2005-05-11",23.08,23.2,22.28,23.0,128100.0],["2005-05-12",22.92,23.56,22.44,22.72,159550.0],["2005-05-13",22.32,22.84,21.96,22.44,263600.0],["2005-05-16",22.24,22.52,21.84,21.96,168525.0],["2005-05-17",22.12,22.92,21.6,22.6,644375.0],["2005-05-18",22.96,24.08,22.52,23.88,226650.0],["2005-05-19",23.84,24.28,23.32,23.4,145200.0],["2005-05-20",23.64,24.12,23.0,24.04,136750.0],["2005-05-23",23.4,24.88,22.6,24.36,319225.0],["2005-05-24",24.04,24.92,23.68,24.64,217650.0],["2005-05-25",24.64,25.84,24.4,25.28,321425.0],["2005-05-26",25.12,26.32,25.12,26.32,293375.0],["2005-05-27",26.4,26.4,25.68,26.2,147025.0],["2005-05-31",26.2,27.0,26.2,26.6,175375.0],["2005-06-01",26.4,27.48,26.4,27.28,205475.0],["2005-06-02",28.56,29.16,28.24,29.04,588975.0],["2005-06-03",29.2,29.32,28.12,28.24,250450.0],["2005-06-06",28.28,28.72,27.84,28.16,223500.0],["2005-06-07",29.72,31.32,29.36,30.76,627500.0],["2005-06-08",31.0,31.96,30.92,31.28,254150.0],["2005-06-09",31.2,31.92,30.56,31.84,233575.0],["2005-06-10",31.72,31.84,30.76,30.76,222300.0],["2005-06-13",30.96,31.56,30.56,31.2,223800.0],["2005-06-14",31.28,31.56,30.12,30.44,232175.0],["2005-06-15",30.24,30.88,29.0,30.32,285625.0],["2005-06-16",30.2,30.92,30.12,30.68,219650.0],["2005-06-17",30.84,30.84,29.2,29.32,414150.0],["2005-06-20",29.2,29.32,28.68,28.84,183700.0],["2005-06-21",28.88,29.36,28.8,29.0,171250.0],["2005-06-22",29.12,29.56,28.48,29.12,253225.0],["2005-06-23",29.0,30.36,28.68,29.08,411250.0],["2005-06-24",29.0,29.44,28.0,28.2,279575.0],["2005-06-27",28.04,28.12,27.36,27.64,203525.0],["2005-06-28",27.56,28.72,27.4,28.28,199200.0],["2005-06-29",28.28,28.56,27.8,28.32,129200.0],["2005-06-30",28.44,28.56,27.36,27.44,130750.0],["2005-07-01",27.48,28.0,27.12,27.56,76650.0],["2005-07-05",27.52,28.2,27.08,27.8,176575.0],["2005-07-06",27.8,28.68,27.8,28.04,146000.0],["2005-07-07",27.76,28.36,27.2,28.08,100050.0],["2005-07-08",28.0,28.8,27.68,28.72,124975.0],["2005-07-11",28.68,29.48,28.44,29.36,214325.0],["2005-07-12",29.4,29.96,29.2,29.68,105375.0],["2005-07-13",29.56,29.88,28.68,29.56,257150.0],["2005-07-14",29.6,29.8,29.32,29.44,284875.0],["2005-07-15",29.2,29.56,28.72,28.84,191075.0],["2005-07-18",28.76,28.92,28.0,28.24,154925.0],["2005-07-19",28.72,29.2,28.28,29.16,244850.0],["2005-07-20",28.8,30.0,28.56,29.92,328350.0],["2005-07-21",30.12,30.24,28.68,28.8,194050.0],["2005-07-22",28.72,29.68,28.4,29.68,170000.0],["2005-07-25",29.76,29.8,29.2,29.52,135075.0],["2005-07-26",29.52,29.88,29.0,29.64,85800.0],["2005-07-27",29.64,29.8,28.88,29.36,148225.0],["2005-07-28",27.0,28.4,26.12,27.68,336850.0],["2005-07-29",27.56,28.12,27.12,27.64,148675.0],["2005-08-01",26.84,27.08,26.28,26.76,221375.0],["2005-08-02",26.56,27.2,26.2,26.88,145625.0],["2005-08-03",26.88,27.68,26.76,27.24,271250.0],["2005-08-04",27.4,27.4,26.24,26.36,219150.0],["2005-08-05",26.24,26.48,25.6,25.72,213150.0],["2005-08-08",25.64,26.0,25.2,25.32,147025.0],["2005-08-09",25.44,25.44,24.6,24.76,110375.0],["2005-08-10",24.64,25.12,24.08,24.28,173150.0],["2005-08-11",24.16,25.16,24.04,25.04,79375.0],["2005-08-12",24.96,25.12,23.8,24.8,231550.0],["2005-08-15",24.68,25.44,24.0,25.08,208550.0],["2005-08-16",24.88,24.92,24.2,24.32,135125.0],["2005-08-17",24.24,25.44,24.04,25.28,380525.0],["2005-08-18",25.16,26.16,24.68,25.36,407700.0],["2005-08-19",25.28,25.76,25.16,25.52,167725.0],["2005-08-22",25.76,25.88,24.48,25.2,135325.0],["2005-08-23",25.12,25.48,24.6,24.72,96950.0],["2005-08-24",24.64,24.76,23.64,23.96,240575.0],["2005-08-25",24.0,24.28,23.56,23.96,139125.0],["2005-08-26",23.84,23.96,23.2,23.44,191150.0],["2005-08-29",23.56,23.8,22.92,23.64,217475.0],["2005-08-30",23.64,23.8,22.64,23.0,346225.0],["2005-08-31",22.96,23.64,22.76,23.6,143275.0],["2005-09-01",23.56,23.72,22.64,22.88,119075.0],["2005-09-02",23.0,23.52,22.6,22.8,157500.0],["2005-09-06",22.88,23.88,22.8,23.84,200725.0],["2005-09-07",23.88,24.0,23.4,23.84,175850.0],["2005-09-08",23.68,24.0,23.36,23.88,124100.0],["2005-09-09",23.92,24.28,23.44,23.84,237575.0],["2005-09-12",24.28,24.6,23.56,24.04,210625.0],["2005-09-13",23.92,24.08,23.44,23.72,102625.0],["2005-09-14",23.76,23.92,22.64,22.92,176575.0],["2005-09-15",22.92,23.08,22.16,22.64,180550.0],["2005-09-16",22.84,23.16,22.04,22.88,311425.0],["2005-09-19",23.12,23.24,22.72,23.08,226450.0],["2005-09-20",22.96,23.36,22.08,22.2,231875.0],["2005-09-21",22.16,22.24,21.12,21.16,244850.0],["2005-09-22",21.12,21.68,20.92,21.56,144525.0],["2005-09-23",21.44,21.68,21.12,21.52,132050.0],["2005-09-26",21.6,22.52,20.24,20.84,413975.0],["2005-09-27",20.88,20.96,20.2,20.56,278125.0],["2005-09-28",20.64,20.8,20.32,20.64,236900.0],["2005-09-29",20.6,20.72,20.28,20.48,170075.0],["2005-09-30",20.48,21.12,20.48,20.88,312150.0],["2005-10-03",21.0,21.84,21.0,21.6,192175.0],["2005-10-04",23.12,24.04,22.64,23.48,1003575.0],["2005-10-05",23.6,23.6,22.36,22.36,382100.0],["2005-10-06",22.4,22.72,21.6,22.0,234200.0],["2005-10-07",22.0,22.8,21.96,22.44,178150.0],["2005-10-10",22.4,22.68,21.84,21.88,108825.0],["2005-10-11",22.08,22.44,21.96,22.08,427850.0],["2005-10-12",21.88,22.16,21.12,21.52,196875.0],["2005-10-13",21.6,22.0,21.2,21.92,140625.0],["2005-10-14",22.2,22.48,21.88,22.24,283875.0],["2005-10-17",22.16,22.72,22.12,22.52,173675.0],["2005-10-18",22.8,23.08,22.48,22.96,192575.0],["2005-10-19",22.8,22.8,21.24,21.84,270250.0],["2005-10-20",21.76,22.0,21.44,21.76,134875.0],["2005-10-21",21.64,22.6,21.64,22.12,249050.0],["2005-10-24",22.32,22.96,22.12,22.72,187050.0],["2005-10-25",22.6,22.64,22.0,22.2,171975.0],["2005-10-26",22.16,22.8,22.0,22.2,211100.0],["2005-10-27",20.16,20.16,17.2,17.32,1506650.0],["2005-10-28",17.4,17.56,16.32,16.8,400450.0],["2005-10-31",16.8,17.64,16.76,17.4,276275.0],["2005-11-01",17.4,17.52,17.0,17.36,167125.0],["2005-11-02",17.36,17.84,17.04,17.68,414325.0],["2005-11-03",17.84,18.16,17.68,18.08,223450.0],["2005-11-04",17.48,18.24,17.04,17.44,417125.0],["2005-11-07",17.56,18.12,17.2,18.08,164300.0],["2005-11-08",18.0,18.04,17.48,17.68,150775.0],["2005-11-09",17.76,18.12,17.48,17.6,208650.0],["2005-11-10",17.72,17.84,17.4,17.8,169775.0],["2005-11-11",17.68,17.92,17.28,17.44,100800.0],["2005-11-14",17.28,17.56,16.2,16.72,557600.0],["2005-11-15",16.72,17.08,16.36,16.48,201050.0],["2005-11-16",16.48,17.44,16.24,17.28,295475.0],["2005-11-17",17.12,17.48,16.68,17.32,205075.0],["2005-11-18",17.52,18.6,17.0,18.48,361900.0],["2005-11-21",18.48,18.8,18.08,18.64,124850.0],["2005-11-22",18.64,19.32,18.64,19.08,146300.0],["2005-11-23",19.12,19.48,18.72,18.8,120800.0],["2005-11-25",18.8,19.0,18.8,18.96,35500.0],["2005-11-28",18.8,19.2,18.4,18.48,176800.0],["2005-11-29",18.6,18.72,18.2,18.48,156225.0],["2005-11-30",18.36,19.16,18.32,19.16,235725.0],["2005-12-01",19.16,20.96,19.12,20.56,522800.0],["2005-12-02",20.56,21.16,20.44,20.88,455975.0],["2005-12-05",20.88,21.0,20.4,20.84,210800.0],["2005-12-06",21.0,21.36,20.48,20.84,157850.0],["2005-12-07",20.84,20.84,19.36,19.8,393550.0],["2005-12-08",19.8,20.44,19.48,19.64,362200.0],["2005-12-09",19.68,19.96,19.36,19.44,216275.0],["2005-12-12",19.4,19.68,19.08,19.12,1000250.0],["2005-12-13",19.24,19.4,18.88,19.04,837500.0],["2005-12-14",19.04,19.4,18.8,18.92,382700.0],["2005-12-15",18.88,19.04,18.4,18.8,220550.0],["2005-12-16",18.88,19.32,18.88,18.96,448275.0],["2005-12-19",18.64,19.28,18.6,18.72,306400.0],["2005-12-20",18.72,19.12,18.48,18.72,209100.0],["2005-12-21",18.64,19.36,18.52,19.16,187575.0],["2005-12-22",19.36,19.36,18.6,18.68,497825.0],["2005-12-23",18.6,19.04,18.56,18.72,496125.0],["2005-12-27",18.68,18.92,18.48,18.56,199975.0],["2005-12-28",18.64,19.12,18.52,19.04,198100.0],["2005-12-29",18.96,19.12,18.8,18.88,200775.0],["2005-12-30",18.6,19.12,18.52,19.08,241550.0],["2006-01-03",19.08,19.6,18.32,19.12,230675.0],["2006-01-04",19.16,19.6,19.04,19.56,165950.0],["2006-01-05",19.48,19.84,18.84,19.72,150050.0],["2006-01-06",19.96,19.96,19.36,19.8,177425.0],["2006-01-09",19.72,20.92,19.64,20.84,294250.0],["2006-01-10",20.6,21.68,20.32,21.36,418375.0],["2006-01-11",21.44,21.6,20.44,20.8,656550.0],["2006-01-12",20.6,20.76,20.2,20.56,226375.0],["2006-01-13",21.16,22.24,20.64,22.12,1253450.0],["2006-01-17",21.92,22.76,21.76,22.64,698100.0],["2006-01-18",22.16,23.32,22.04,23.24,935200.0],["2006-01-19",24.84,27.64,24.84,27.08,1572025.0],["2006-01-20",27.2,27.2,26.08,26.4,756100.0],["2006-01-23",26.4,27.16,25.8,25.96,479025.0],["2006-01-24",26.04,27.36,26.0,27.24,655900.0],["2006-01-25",27.24,27.84,26.24,26.48,683600.0],["2006-01-26",26.64,26.96,26.36,26.48,532450.0],["2006-01-27",26.6,27.24,26.08,26.32,389350.0],["2006-01-30",25.88,26.48,25.24,25.88,354175.0],["2006-01-31",25.76,26.24,25.16,25.28,435175.0],["2006-02-01",25.28,26.0,25.0,25.52,503325.0],["2006-02-02",25.52,25.52,24.6,24.8,600175.0],["2006-02-03",24.6,24.92,24.2,24.36,252625.0],["2006-02-06",24.48,24.8,24.16,24.36,254800.0],["2006-02-07",24.4,25.2,24.16,24.44,345125.0],["2006-02-08",24.44,25.48,24.44,25.44,400325.0],["2006-02-09",27.76,31.8,27.0,30.48,2288625.0],["2006-02-10",30.56,31.2,29.96,30.4,446850.0],["2006-02-13",30.28,30.32,28.96,29.6,451025.0],["2006-02-14",29.8,30.92,29.24,30.76,455850.0],["2006-02-15",30.8,31.56,30.12,30.88,434225.0],["2006-02-16",31.08,32.8,30.88,32.0,871750.0],["2006-02-17",32.16,32.16,30.52,30.76,331375.0],["2006-02-21",30.6,30.84,29.32,29.72,268575.0],["2006-02-22",29.68,30.24,29.24,29.72,324100.0],["2006-02-23",29.88,29.96,28.56,28.72,413100.0],["2006-02-24",28.76,29.16,28.2,28.8,361000.0],["2006-02-27",29.2,29.2,27.84,28.0,390450.0],["2006-02-28",28.12,28.32,27.24,27.64,911000.0],["2006-03-01",27.84,29.08,27.56,28.92,478275.0],["2006-03-02",28.92,29.44,28.4,28.6,258450.0],["2006-03-03",28.24,28.92,28.0,28.24,228400.0],["2006-03-06",28.24,28.76,27.92,28.12,246450.0],["2006-03-07",28.04,28.44,26.72,26.88,285825.0],["2006-03-08",26.84,27.8,25.84,26.32,446600.0],["2006-03-09",26.28,26.96,25.72,26.2,267125.0],["2006-03-10",26.12,26.88,25.64,26.24,170575.0],["2006-03-13",26.32,27.2,26.2,26.56,186650.0],["2006-03-14",26.6,27.56,26.48,27.44,231150.0],["2006-03-15",27.68,28.36,27.04,27.48,277175.0],["2006-03-16",27.52,27.84,25.12,25.6,786475.0],["2006-03-17",25.56,25.56,24.64,24.72,653375.0],["2006-03-20",24.68,25.2,24.32,24.68,460300.0],["2006-03-21",24.96,25.92,24.64,24.96,501475.0],["2006-03-22",24.52,25.4,24.0,24.32,498250.0],["2006-03-23",24.4,24.6,23.84,24.0,343850.0],["2006-03-24",24.0,24.56,24.0,24.44,287900.0],["2006-03-27",24.76,24.8,24.16,24.28,222575.0],["2006-03-28",24.12,24.48,23.96,24.04,373675.0],["2006-03-29",24.24,24.44,23.92,24.2,435775.0],["2006-03-30",24.12,24.52,23.76,24.04,471300.0],["2006-03-31",24.36,24.36,23.36,23.44,383400.0],["2006-04-03",23.48,24.16,22.96,24.0,503875.0],["2006-04-04",24.16,24.4,23.12,23.52,303025.0],["2006-04-05",23.52,24.68,23.44,24.32,305850.0],["2006-04-06",24.4,25.8,23.96,25.24,317125.0],["2006-04-07",25.28,25.8,24.0,24.44,440375.0],["2006-04-10",24.56,24.56,23.56,23.76,409400.0],["2006-04-11",23.88,23.92,23.0,23.2,448975.0],["2006-04-12",23.12,23.36,22.84,23.08,263650.0],["2006-04-13",23.8,24.4,23.4,23.64,240425.0],["2006-04-17",24.28,24.4,22.72,22.88,245500.0],["2006-04-18",22.96,23.96,22.96,23.84,216250.0],["2006-04-19",24.0,24.4,23.84,24.24,324875.0],["2006-04-20",24.16,24.52,23.68,24.08,175200.0],["2006-04-21",24.36,24.36,23.24,23.32,215750.0],["2006-04-24",23.2,23.52,22.8,23.32,248075.0],["2006-04-25",23.28,23.88,23.04,23.6,255075.0],["2006-04-26",23.52,23.92,23.12,23.44,290400.0],["2006-04-27",23.24,23.88,22.4,23.24,489025.0],["2006-04-28",23.0,23.6,22.8,23.56,518150.0],["2006-05-01",23.8,23.96,23.2,23.36,407450.0],["2006-05-02",23.32,23.44,22.84,23.36,419225.0],["2006-05-03",23.24,23.56,22.76,23.12,849500.0],["2006-05-04",22.96,24.72,22.92,24.16,770050.0],["2006-05-05",28.64,28.8,27.04,27.56,2392400.0],["2006-05-08",27.72,28.36,27.36,28.08,634375.0],["2006-05-09",28.12,28.12,27.36,27.68,314800.0],["2006-05-10",27.8,27.8,26.56,26.96,281450.0],["2006-05-11",26.76,26.76,25.68,25.8,443625.0],["2006-05-12",25.68,26.52,25.2,25.8,517200.0],["2006-05-15",25.6,25.76,24.48,25.08,484225.0],["2006-05-16",25.88,25.88,24.4,24.56,537375.0],["2006-05-17",25.2,25.36,24.12,25.36,668075.0],["2006-05-18",25.44,26.6,24.88,25.32,693775.0],["2006-05-19",25.52,25.96,24.76,25.96,418700.0],["2006-05-22",25.92,25.92,24.8,25.0,411875.0],["2006-05-23",25.88,26.76,24.56,25.16,496975.0],["2006-05-24",25.28,25.8,24.36,24.88,432975.0],["2006-05-25",25.32,25.92,24.16,24.6,467525.0],["2006-05-26",24.8,25.08,24.32,24.56,223750.0],["2006-05-30",24.76,24.8,24.0,24.08,345125.0],["2006-05-31",24.8,25.96,24.6,25.48,689075.0],["2006-06-01",25.52,26.64,25.52,26.56,597175.0],["2006-06-02",27.4,27.56,25.56,26.12,482450.0],["2006-06-05",25.92,25.96,24.76,25.08,567750.0],["2006-06-06",25.08,25.28,24.56,25.12,710900.0],["2006-06-07",25.32,25.64,24.36,24.64,440225.0],["2006-06-08",24.4,25.84,23.16,24.6,494300.0],["2006-06-09",25.2,25.84,23.72,23.72,853050.0],["2006-06-12",23.84,23.88,22.36,22.4,533875.0],["2006-06-13",21.56,22.6,20.92,21.24,818800.0],["2006-06-14",21.24,22.36,21.24,21.8,313000.0],["2006-06-15",22.04,22.68,21.88,22.48,326325.0],["2006-06-16",22.52,22.52,21.28,21.64,938275.0],["2006-06-19",21.8,22.2,21.4,21.92,285800.0],["2006-06-20",21.92,22.48,21.68,22.0,631150.0],["2006-06-21",22.0,22.8,21.72,22.44,527350.0],["2006-06-22",22.48,23.32,22.32,23.04,427125.0],["2006-06-23",23.08,23.48,22.48,22.8,354625.0],["2006-06-26",22.96,23.12,22.28,22.48,393325.0],["2006-06-27",22.44,22.8,21.84,22.04,439575.0],["2006-06-28",22.2,22.44,22.0,22.36,217850.0],["2006-06-29",23.4,24.16,22.96,24.16,455425.0],["2006-06-30",24.24,24.6,23.32,23.6,286200.0],["2006-07-03",24.16,24.32,23.4,24.0,101750.0],["2006-07-05",23.8,23.8,23.04,23.24,238450.0],["2006-07-06",23.32,24.16,23.24,23.92,271650.0],["2006-07-07",23.84,23.96,23.2,23.28,327375.0],["2006-07-10",23.56,23.56,22.0,22.64,486525.0],["2006-07-11",22.6,24.2,22.36,24.2,445325.0],["2006-07-12",24.0,24.0,22.8,23.0,324625.0],["2006-07-13",22.8,23.36,22.12,22.24,339725.0],["2006-07-14",22.24,22.56,21.76,22.12,196200.0],["2006-07-17",22.04,22.52,21.96,22.16,281875.0],["2006-07-18",22.56,22.8,20.96,22.12,266975.0],["2006-07-19",22.04,23.0,22.0,22.64,242525.0],["2006-07-20",22.68,22.8,21.6,21.68,228850.0],["2006-07-21",21.56,21.68,20.64,20.84,199550.0],["2006-07-24",21.04,21.96,21.0,21.44,222225.0],["2006-07-25",21.56,21.88,21.12,21.24,279350.0],["2006-07-26",21.2,21.84,20.84,21.32,249275.0],["2006-07-27",21.52,21.6,20.84,20.88,275175.0],["2006-07-28",21.08,21.84,20.64,21.8,475400.0],["2006-07-31",21.76,22.36,21.56,22.12,228800.0],["2006-08-01",22.0,22.48,21.48,21.72,236925.0],["2006-08-02",22.24,22.64,21.96,22.52,502500.0],["2006-08-03",22.32,23.04,21.96,22.92,539975.0],["2006-08-04",22.92,23.88,21.88,22.24,520000.0],["2006-08-07",22.2,22.64,21.64,22.4,354300.0],["2006-08-08",22.6,22.76,21.16,22.04,333500.0],["2006-08-09",22.44,22.96,21.56,21.68,262900.0],["2006-08-10",21.44,21.92,21.24,21.8,268250.0],["2006-08-11",21.8,21.84,21.4,21.48,190700.0],["2006-08-14",21.88,22.36,21.4,21.92,289975.0],["2006-08-15",22.8,23.24,22.56,23.2,352550.0],["2006-08-16",23.2,24.12,23.0,24.0,349850.0],["2006-08-17",24.04,24.36,23.56,23.8,317900.0],["2006-08-18",23.88,24.0,23.52,23.84,328225.0],["2006-08-21",23.64,23.76,23.2,23.52,231325.0],["2006-08-22",23.36,24.08,23.36,23.96,371525.0],["2006-08-23",23.92,24.2,23.44,23.8,186150.0],["2006-08-24",24.0,24.0,23.28,23.72,158400.0],["2006-08-25",23.76,24.04,23.48,23.72,130000.0],["2006-08-28",23.84,24.24,23.52,24.12,242000.0],["2006-08-29",24.16,25.12,23.96,25.08,276075.0],["2006-08-30",25.44,25.8,24.6,25.24,534425.0],["2006-08-31",25.16,25.6,24.76,25.16,228050.0],["2006-09-01",25.36,25.48,24.52,24.64,158275.0],["2006-09-05",24.8,25.04,24.4,24.76,263775.0],["2006-09-06",24.6,24.64,23.56,23.6,258000.0],["2006-09-07",23.6,25.2,23.24,24.68,456900.0],["2006-09-08",24.84,25.28,24.68,25.0,337200.0],["2006-09-11",24.8,26.12,24.64,25.16,221400.0],["2006-09-12",25.12,26.52,25.0,26.36,409175.0],["2006-09-13",26.48,26.96,26.12,26.4,181425.0],["2006-09-14",26.52,26.52,25.36,25.92,354325.0],["2006-09-15",26.12,26.36,25.56,25.84,230850.0],["2006-09-18",25.68,26.2,25.48,25.92,181050.0],["2006-09-19",25.92,26.36,25.64,26.16,194125.0],["2006-09-20",26.44,26.92,26.44,26.92,415550.0],["2006-09-21",27.0,27.12,25.64,25.84,241125.0],["2006-09-22",25.92,27.4,25.68,27.12,781700.0],["2006-09-25",27.56,27.76,26.8,27.6,358350.0],["2006-09-26",27.48,27.96,27.0,27.64,334575.0],["2006-09-27",27.48,28.0,26.8,27.56,499000.0],["2006-09-28",27.68,27.84,27.28,27.52,220175.0],["2006-09-29",27.6,28.32,27.56,28.16,665800.0],["2006-10-02",28.2,28.52,27.48,27.84,235425.0],["2006-10-03",27.76,28.2,27.6,28.0,293600.0],["2006-10-04",28.04,29.04,27.92,28.96,422675.0],["2006-10-05",28.76,29.24,28.68,28.76,239500.0],["2006-10-06",28.52,29.04,28.4,28.92,349550.0],["2006-10-09",28.92,29.6,28.52,29.48,162100.0],["2006-10-10",29.6,29.72,28.8,29.6,474000.0],["2006-10-11",29.24,30.04,29.2,29.68,574600.0],["2006-10-12",29.68,30.32,29.2,30.04,536550.0],["2006-10-13",30.08,30.88,29.64,30.48,310750.0],["2006-10-16",30.28,31.2,30.04,30.84,266050.0],["2006-10-17",30.64,30.64,29.4,29.64,342725.0],["2006-10-18",29.24,29.6,28.12,28.8,354100.0],["2006-10-19",28.4,28.52,27.4,28.36,216700.0],["2006-10-20",28.44,28.48,27.68,27.96,235825.0],["2006-10-23",27.56,28.16,27.16,28.0,229500.0],["2006-10-24",27.64,27.8,27.28,27.48,228225.0],["2006-10-25",27.24,28.32,27.24,28.08,286650.0],["2006-10-26",28.4,28.68,27.84,28.08,259675.0],["2006-10-27",28.04,28.2,27.2,27.24,221100.0],["2006-10-30",27.24,27.84,26.4,27.52,346900.0],["2006-10-31",27.04,28.08,27.04,27.6,260000.0],["2006-11-01",27.44,27.64,26.0,26.04,455925.0],["2006-11-02",24.76,25.4,24.72,25.0,740625.0],["2006-11-03",25.36,25.8,25.0,25.32,261975.0],["2006-11-06",25.6,26.2,25.6,26.04,253750.0],["2006-11-07",26.2,27.24,26.2,26.28,230575.0],["2006-11-08",26.76,26.76,26.08,26.44,227025.0],["2006-11-09",26.68,26.76,25.48,25.48,234125.0],["2006-11-10",25.52,26.12,25.44,25.8,212900.0],["2006-11-13",25.92,26.56,25.76,26.48,206250.0],["2006-11-14",26.64,27.4,25.96,27.4,259050.0],["2006-11-15",27.44,27.84,27.0,27.44,212100.0],["2006-11-16",27.56,27.56,26.36,26.56,476775.0],["2006-11-17",26.52,26.52,26.04,26.32,221050.0],["2006-11-20",26.2,27.2,26.0,26.96,309675.0],["2006-11-21",27.12,27.12,26.32,26.6,187675.0],["2006-11-22",26.72,27.2,26.48,26.96,172050.0],["2006-11-24",26.76,27.16,26.52,27.12,44200.0],["2006-11-27",27.0,27.12,26.12,26.16,187275.0],["2006-11-28",26.04,26.56,25.76,26.2,225825.0],["2006-11-29",26.28,26.6,26.0,26.24,219950.0],["2006-11-30",26.24,26.24,25.32,25.56,424350.0],["2006-12-01",25.48,25.68,25.16,25.6,262150.0],["2006-12-04",25.72,26.56,25.48,26.48,448325.0],["2006-12-05",26.64,26.76,26.24,26.48,480175.0],["2006-12-06",26.32,26.6,26.04,26.4,142325.0],["2006-12-07",26.56,26.6,25.24,25.4,663925.0],["2006-12-08",24.32,24.48,23.72,24.12,891250.0],["2006-12-11",24.0,24.4,24.0,24.2,422475.0],["2006-12-12",24.16,24.72,24.04,24.28,276000.0],["2006-12-13",24.28,24.52,23.44,23.6,372325.0],["2006-12-14",23.68,24.4,23.68,24.0,271575.0],["2006-12-15",24.16,24.44,23.44,23.92,583200.0],["2006-12-18",23.92,24.08,22.8,23.16,370625.0],["2006-12-19",22.96,23.0,22.6,22.92,271750.0],["2006-12-20",23.08,23.68,22.84,23.16,244700.0],["2006-12-21",23.28,23.48,23.08,23.2,196450.0],["2006-12-22",23.08,23.4,22.72,22.8,176050.0],["2006-12-26",22.88,23.52,22.84,23.44,153625.0],["2006-12-27",23.6,24.0,23.36,23.72,155750.0],["2006-12-28",23.52,23.8,23.2,23.32,237325.0],["2006-12-29",23.28,23.76,23.2,23.32,212750.0],["2007-01-03",23.56,24.24,23.12,23.68,495900.0],["2007-01-04",23.96,24.36,23.44,24.32,470775.0],["2007-01-05",24.24,24.24,23.6,24.04,179050.0],["2007-01-08",24.0,24.2,23.44,23.96,183075.0],["2007-01-09",26.0,26.24,25.24,25.72,620075.0],["2007-01-10",25.72,26.68,25.72,26.52,513850.0],["2007-01-11",26.32,27.0,26.32,26.88,460225.0],["2007-01-12",26.64,26.96,26.4,26.64,325425.0],["2007-01-16",26.8,27.08,26.48,26.8,500775.0],["2007-01-17",26.4,27.0,26.28,26.64,395050.0],["2007-01-18",26.64,26.68,25.08,25.28,455325.0],["2007-01-19",25.12,25.6,25.0,25.08,634300.0],["2007-01-22",25.16,25.4,24.68,25.12,401900.0],["2007-01-23",25.12,25.52,24.64,24.8,300250.0],["2007-01-24",24.92,25.68,24.92,25.4,879175.0],["2007-01-25",25.6,26.08,25.28,25.4,265625.0],["2007-01-26",25.56,26.36,25.2,26.0,258775.0],["2007-01-29",25.84,26.2,25.64,25.88,225550.0],["2007-01-30",25.96,26.32,25.72,26.08,327400.0],["2007-01-31",25.76,26.32,25.0,25.76,502725.0],["2007-02-01",25.8,27.24,25.8,27.08,935475.0],["2007-02-02",27.24,27.8,27.0,27.6,305000.0],["2007-02-05",26.96,28.16,26.44,28.0,473725.0],["2007-02-06",28.08,28.24,27.6,27.96,450700.0],["2007-02-07",28.72,28.96,28.32,28.48,492725.0],["2007-02-08",28.8,28.8,28.28,28.76,247000.0],["2007-02-09",28.72,29.2,27.76,28.16,359750.0],["2007-02-12",28.36,28.4,27.16,27.6,256600.0],["2007-02-13",27.6,30.08,27.6,30.0,1638200.0],["2007-02-14",30.0,31.68,30.0,31.12,1554650.0],["2007-02-15",31.24,31.28,30.36,30.76,421025.0],["2007-02-16",30.76,30.92,30.32,30.56,491775.0],["2007-02-20",30.4,31.0,29.32,30.8,500400.0],["2007-02-21",30.6,30.72,30.16,30.44,285700.0],["2007-02-22",30.56,31.28,30.48,31.04,506450.0],["2007-02-23",31.04,31.24,30.64,31.08,234225.0],["2007-02-26",31.08,31.24,30.48,30.92,305775.0],["2007-02-27",30.44,30.44,28.72,29.4,569325.0],["2007-02-28",29.52,29.8,28.48,29.12,528950.0],["2007-03-01",28.52,29.12,27.8,28.96,456575.0],["2007-03-02",28.64,29.36,28.52,28.92,451400.0],["2007-03-05",28.48,29.6,28.0,28.88,372925.0],["2007-03-06",29.08,29.84,28.92,29.64,248400.0],["2007-03-07",29.68,30.24,29.52,29.68,275750.0],["2007-03-08",30.04,30.4,29.68,29.76,237750.0],["2007-03-09",30.04,30.16,29.44,29.72,224175.0],["2007-03-12",29.76,30.0,29.6,29.92,139250.0],["2007-03-13",29.64,29.92,28.96,29.08,407800.0],["2007-03-14",28.96,29.56,28.52,29.4,198850.0],["2007-03-15",29.44,30.04,29.4,30.0,226000.0],["2007-03-16",30.08,30.16,29.52,29.92,369625.0],["2007-03-19",30.08,30.6,29.84,30.0,161800.0],["2007-03-20",30.0,30.92,29.96,30.6,247875.0],["2007-03-21",30.68,31.36,30.36,31.2,173925.0],["2007-03-22",31.32,31.36,30.8,31.08,179500.0],["2007-03-23",30.96,31.32,30.92,31.0,100275.0],["2007-03-26",31.04,31.4,30.76,31.28,205925.0],["2007-03-27",31.12,31.28,30.56,30.6,172300.0],["2007-03-28",30.44,30.8,30.16,30.48,189600.0],["2007-03-29",30.56,30.72,29.96,30.56,213725.0],["2007-03-30",30.52,30.68,30.08,30.56,208400.0],["2007-04-02",30.56,30.92,29.92,30.24,175200.0],["2007-04-03",30.4,31.28,30.4,30.56,305825.0],["2007-04-04",30.52,31.92,30.48,31.36,726825.0],["2007-04-05",31.4,32.4,31.4,32.04,568775.0],["2007-04-09",31.0,31.0,29.64,29.88,722575.0],["2007-04-10",29.68,30.12,28.92,29.64,431625.0],["2007-04-11",29.88,29.92,29.08,29.4,427100.0],["2007-04-12",29.2,29.88,29.12,29.72,269525.0],["2007-04-13",29.6,29.6,28.92,29.36,259175.0],["2007-04-16",29.48,30.28,29.4,30.08,393100.0],["2007-04-17",30.04,30.04,29.24,29.8,309425.0],["2007-04-18",29.6,30.64,29.36,30.32,434600.0],["2007-04-19",30.12,30.56,29.48,29.76,227025.0],["2007-04-20",30.2,30.36,29.76,30.04,194850.0],["2007-04-23",29.92,30.48,29.8,30.08,309350.0],["2007-04-24",30.04,30.4,29.84,30.12,437775.0],["2007-04-25",30.24,31.04,30.12,30.72,272825.0],["2007-04-26",30.68,31.04,30.24,30.88,231200.0],["2007-04-27",30.72,31.28,30.68,30.92,262600.0],["2007-04-30",31.16,31.36,30.56,30.6,259200.0],["2007-05-01",32.2,33.76,32.04,32.68,915900.0],["2007-05-02",32.84,33.0,32.36,32.8,342850.0],["2007-05-03",27.0,28.0,26.24,26.56,1727075.0],["2007-05-04",26.52,29.84,26.4,27.0,651375.0],["2007-05-07",27.08,27.52,26.76,27.16,642250.0],["2007-05-08",26.96,27.44,26.76,27.08,526325.0],["2007-05-09",26.68,27.4,26.68,27.2,374050.0],["2007-05-10",27.04,27.2,26.04,26.08,366550.0],["2007-05-11",26.44,26.52,26.04,26.36,209775.0],["2007-05-14",26.24,26.32,24.04,25.52,509700.0],["2007-05-15",25.4,25.92,25.32,25.56,516225.0],["2007-05-16",25.6,26.0,25.16,25.56,349350.0],["2007-05-17",25.52,25.6,24.92,25.24,399150.0],["2007-05-18",25.28,25.28,24.6,24.68,456800.0],["2007-05-21",24.68,25.48,24.56,25.24,316650.0],["2007-05-22",25.04,25.4,24.8,25.32,247175.0],["2007-05-23",25.28,25.64,24.88,25.0,241850.0],["2007-05-24",24.92,25.04,24.48,24.72,270950.0],["2007-05-25",24.76,24.96,24.52,24.8,157825.0],["2007-05-29",24.96,25.2,24.76,25.16,177875.0],["2007-05-30",25.0,25.76,24.76,25.68,375325.0],["2007-05-31",25.76,25.92,25.6,25.72,224675.0],["2007-06-01",25.8,26.28,25.56,25.68,354500.0],["2007-06-04",25.48,25.92,25.2,25.48,237200.0],["2007-06-05",25.32,25.52,25.12,25.32,220925.0],["2007-06-06",25.08,25.48,25.04,25.4,212375.0],["2007-06-07",25.16,25.32,24.72,25.04,241675.0],["2007-06-08",24.92,25.12,24.72,25.04,331350.0],["2007-06-11",24.92,24.92,24.24,24.24,398525.0],["2007-06-12",24.04,24.32,23.72,23.96,349425.0],["2007-06-13",23.96,24.0,23.48,23.84,390600.0],["2007-06-14",23.88,24.76,23.8,24.36,427200.0],["2007-06-15",25.2,25.68,24.84,25.24,455075.0],["2007-06-18",25.24,25.36,25.04,25.16,453475.0],["2007-06-19",25.04,25.16,24.72,25.12,202300.0],["2007-06-20",25.04,25.08,24.6,24.8,269925.0],["2007-06-21",24.6,26.28,24.4,25.96,500550.0],["2007-06-22",25.96,26.32,25.68,26.24,582475.0],["2007-06-25",26.08,26.44,25.4,25.64,503750.0],["2007-06-26",25.72,26.12,25.36,25.6,363925.0],["2007-06-27",25.44,26.28,25.32,26.12,224675.0],["2007-06-28",26.0,26.52,25.64,26.36,405950.0],["2007-06-29",26.4,26.52,25.84,25.96,308600.0],["2007-07-02",26.12,26.4,25.8,25.92,266850.0],["2007-07-03",26.0,26.52,25.88,26.52,172825.0],["2007-07-05",26.44,26.44,25.64,25.84,210925.0],["2007-07-06",25.72,25.84,25.4,25.8,188800.0],["2007-07-09",25.72,25.92,25.36,25.36,265400.0],["2007-07-10",25.24,25.4,24.72,24.96,222450.0],["2007-07-11",25.0,25.48,24.76,24.92,261025.0],["2007-07-12",25.12,25.28,24.68,25.08,237700.0],["2007-07-13",25.04,25.16,24.44,24.56,203650.0],["2007-07-16",24.52,25.0,24.24,24.84,424250.0],["2007-07-17",24.96,25.88,24.76,25.4,269500.0],["2007-07-18",25.24,25.36,24.76,25.08,180650.0],["2007-07-19",25.2,25.72,25.2,25.68,215950.0],["2007-07-20",25.64,25.84,24.64,24.8,245850.0],["2007-07-23",24.84,25.36,24.6,25.04,202500.0],["2007-07-24",24.6,25.16,24.0,24.04,225375.0],["2007-07-25",24.12,24.72,23.48,23.72,270500.0],["2007-07-26",23.4,23.48,22.32,22.76,296725.0],["2007-07-27",22.56,23.2,22.0,22.08,307800.0],["2007-07-30",22.12,23.44,22.08,22.64,285125.0],["2007-07-31",23.0,23.32,22.12,22.2,290000.0],["2007-08-01",22.2,23.48,22.04,23.12,375425.0],["2007-08-02",20.6,22.56,20.56,20.84,987000.0],["2007-08-03",20.72,20.72,19.16,19.28,513325.0],["2007-08-06",19.32,19.44,18.4,19.12,604050.0],["2007-08-07",18.92,19.52,18.44,18.6,611500.0],["2007-08-08",19.92,20.24,19.36,19.8,977650.0],["2007-08-09",19.52,20.24,19.04,19.68,743100.0],["2007-08-10",18.84,19.36,18.44,18.84,842050.0],["2007-08-13",19.2,20.2,18.68,20.04,538975.0],["2007-08-14",20.2,20.72,19.72,20.0,532000.0],["2007-08-15",19.92,20.16,19.2,19.32,169575.0],["2007-08-16",19.2,20.28,18.84,20.2,291650.0],["2007-08-17",21.12,21.16,19.44,20.0,749100.0],["2007-08-20",20.04,20.04,19.04,19.28,493600.0],["2007-08-21",19.28,19.48,18.6,19.04,245575.0],["2007-08-22",19.28,19.6,18.92,19.4,314100.0],["2007-08-23",19.56,19.72,19.0,19.36,224975.0],["2007-08-24",19.52,19.52,18.96,19.48,138875.0],["2007-08-27",19.36,19.36,18.88,19.12,140925.0],["2007-08-28",19.04,19.08,18.04,18.08,391775.0],["2007-08-29",18.2,18.8,17.88,18.68,368625.0],["2007-08-30",18.4,18.84,18.08,18.32,231300.0],["2007-08-31",18.8,19.0,18.28,18.84,316000.0],["2007-09-04",18.76,19.68,18.72,19.24,286925.0],["2007-09-05",19.16,19.28,18.88,19.12,287675.0],["2007-09-06",19.24,19.96,19.16,19.44,239175.0],["2007-09-07",19.2,19.76,19.04,19.36,330100.0],["2007-09-10",19.4,19.72,18.92,19.48,258100.0],["2007-09-11",19.6,20.04,19.32,19.68,225325.0],["2007-09-12",19.96,20.16,19.48,19.48,181850.0],["2007-09-13",19.6,19.72,19.2,19.52,199200.0],["2007-09-14",19.32,19.52,19.12,19.2,143775.0],["2007-09-17",19.16,19.32,18.92,19.24,296050.0],["2007-09-18",19.32,20.16,19.04,20.04,380750.0],["2007-09-19",20.16,20.88,20.12,20.76,223450.0],["2007-09-20",20.64,20.88,20.04,20.32,148550.0],["2007-09-21",20.48,21.48,20.16,20.96,278350.0],["2007-09-24",21.0,21.0,20.32,20.36,120175.0],["2007-09-25",20.24,20.6,20.16,20.28,93700.0],["2007-09-26",20.44,20.84,20.28,20.4,103550.0],["2007-09-27",20.56,20.8,20.2,20.36,124550.0],["2007-09-28",20.32,20.72,20.12,20.44,121550.0],["2007-10-01",20.36,20.8,20.32,20.48,178100.0],["2007-10-02",20.8,20.8,20.4,20.4,173425.0],["2007-10-03",20.32,20.32,19.8,19.84,210350.0],["2007-10-04",19.92,20.04,19.4,19.6,180825.0],["2007-10-05",19.84,20.2,19.64,20.08,192700.0],["2007-10-08",20.0,20.2,19.68,19.84,137550.0],["2007-10-09",19.84,20.12,19.52,19.96,148425.0],["2007-10-10",19.92,20.08,19.68,20.04,149100.0],["2007-10-11",20.2,20.64,19.6,19.72,223125.0],["2007-10-12",19.68,20.24,19.44,20.04,160200.0],["2007-10-15",20.0,20.48,19.8,19.88,150375.0],["2007-10-16",19.92,20.12,19.76,19.76,131025.0],["2007-10-17",19.6,19.6,18.44,18.76,457925.0],["2007-10-18",18.24,20.76,18.08,19.16,573175.0],["2007-10-19",19.16,19.68,18.56,18.72,353500.0],["2007-10-22",18.4,19.52,18.4,19.04,241875.0],["2007-10-23",19.2,19.32,18.8,19.0,182600.0],["2007-10-24",18.8,19.0,18.24,18.4,287675.0],["2007-10-25",18.48,18.48,17.68,17.72,305925.0],["2007-10-26",17.92,17.92,17.2,17.4,258025.0],["2007-10-29",17.44,17.64,17.32,17.6,277500.0],["2007-10-30",17.56,18.56,17.44,18.2,203000.0],["2007-10-31",18.4,18.8,17.96,18.76,210025.0],["2007-11-01",18.12,18.76,17.2,17.64,256750.0],["2007-11-02",17.24,17.36,16.32,16.68,518650.0],["2007-11-05",16.48,16.52,16.0,16.2,391375.0],["2007-11-06",16.24,17.04,16.12,16.92,261750.0],["2007-11-07",16.68,16.88,16.16,16.16,269825.0],["2007-11-08",16.4,16.6,16.04,16.28,261250.0],["2007-11-09",16.08,16.92,15.92,16.88,294450.0],["2007-11-12",17.0,17.72,16.6,17.32,260550.0],["2007-11-13",17.44,17.68,17.28,17.44,182150.0],["2007-11-14",17.48,17.8,17.36,17.56,135475.0],["2007-11-15",17.44,17.64,17.2,17.48,336950.0],["2007-11-16",17.48,17.76,17.36,17.56,151550.0],["2007-11-19",17.44,17.48,17.0,17.24,168150.0],["2007-11-20",17.16,17.48,16.8,17.36,169175.0],["2007-11-21",17.28,17.68,16.84,17.08,211775.0],["2007-11-23",17.2,17.8,17.08,17.4,77250.0],["2007-11-26",17.32,17.64,16.68,16.68,147575.0],["2007-11-27",16.68,17.32,16.56,16.88,141825.0],["2007-11-28",17.12,18.36,17.08,17.96,167550.0],["2007-11-29",17.84,18.4,17.68,17.84,125575.0],["2007-11-30",18.12,19.56,17.56,18.96,249700.0],["2007-12-03",18.88,18.92,18.16,18.4,428675.0],["2007-12-04",18.16,18.2,17.24,17.48,223825.0],["2007-12-05",17.8,18.08,17.32,17.56,102025.0],["2007-12-06",17.48,18.16,17.12,18.16,123200.0],["2007-12-07",18.12,18.72,17.8,18.04,103350.0],["2007-12-10",18.0,18.32,17.52,17.56,204850.0],["2007-12-11",17.6,18.2,17.28,17.28,225375.0],["2007-12-12",17.72,18.08,17.32,17.88,196550.0],["2007-12-13",17.68,18.36,17.52,18.2,117200.0],["2007-12-14",18.0,18.24,17.8,18.04,120950.0],["2007-12-17",17.8,18.36,17.48,17.96,113375.0],["2007-12-18",18.16,18.36,17.56,18.24,135675.0],["2007-12-19",18.12,18.56,18.0,18.44,272375.0],["2007-12-20",18.56,19.2,18.4,19.16,207875.0],["2007-12-21",19.48,20.32,19.36,20.32,363775.0],["2007-12-24",20.4,20.4,19.6,19.68,85650.0],["2007-12-26",19.48,20.84,19.48,20.68,163175.0],["2007-12-27",20.56,20.56,18.84,18.84,169300.0],["2007-12-28",19.16,20.0,19.16,19.68,134550.0],["2007-12-31",19.56,20.16,18.4,18.4,199625.0],["2008-01-02",18.32,19.24,18.28,18.76,122150.0],["2008-01-03",18.76,19.04,18.04,18.32,222575.0],["2008-01-04",18.0,18.32,17.2,17.52,199925.0],["2008-01-07",17.56,18.36,17.12,17.8,252975.0],["2008-01-08",17.84,18.48,16.92,17.0,174500.0],["2008-01-09",16.88,17.6,16.12,17.12,260625.0],["2008-01-10",16.96,17.92,16.44,17.52,165525.0],["2008-01-11",17.36,17.56,16.56,16.56,138625.0],["2008-01-14",16.72,17.68,16.72,17.4,123350.0],["2008-01-15",17.2,17.2,16.2,16.2,177375.0],["2008-01-16",16.2,18.0,16.08,17.28,223450.0],["2008-01-17",17.32,17.56,16.0,16.48,223675.0],["2008-01-18",16.24,16.76,16.04,16.16,380325.0],["2008-01-22",15.96,16.24,15.4,15.48,204150.0],["2008-01-23",15.12,16.32,14.8,16.0,576550.0],["2008-01-24",16.08,16.52,15.56,16.32,256925.0],["2008-01-25",16.48,16.64,16.0,16.12,105400.0],["2008-01-28",16.04,16.48,16.0,16.24,108175.0],["2008-01-29",16.36,16.68,15.6,16.52,221125.0],["2008-01-30",16.16,16.72,15.92,16.0,157600.0],["2008-01-31",15.92,16.48,15.64,15.96,377050.0],["2008-02-01",16.32,17.64,16.0,16.44,345800.0],["2008-02-04",16.48,17.64,16.32,16.72,227500.0],["2008-02-05",16.36,16.76,16.0,16.0,203825.0],["2008-02-06",16.16,16.64,16.04,16.24,174800.0],["2008-02-07",16.2,16.48,16.0,16.16,191225.0],["2008-02-08",16.2,16.48,16.12,16.16,215675.0],["2008-02-11",19.88,20.48,19.12,19.92,922475.0],["2008-02-12",19.8,21.52,19.8,20.8,616300.0],["2008-02-13",20.88,21.2,20.6,21.0,1079025.0],["2008-02-14",20.96,21.2,20.56,20.68,333525.0],["2008-02-15",20.64,20.96,20.48,20.56,188975.0],["2008-02-19",20.8,20.8,19.92,20.44,157500.0],["2008-02-20",20.16,20.52,20.16,20.36,103650.0],["2008-02-21",20.48,20.6,19.4,19.48,135975.0],["2008-02-22",19.48,20.72,19.48,20.64,172675.0],["2008-02-25",20.24,21.0,19.84,20.84,182975.0],["2008-02-26",20.84,21.84,20.76,21.28,123850.0],["2008-02-27",21.12,21.48,20.92,21.32,87600.0],["2008-02-28",21.2,21.76,21.12,21.68,236475.0],["2008-02-29",22.16,23.16,22.0,23.0,444650.0],["2008-03-03",22.92,22.92,20.88,21.24,272450.0],["2008-03-04",20.96,21.24,20.12,20.4,291800.0],["2008-03-05",20.56,20.92,20.0,20.2,222375.0],["2008-03-06",20.04,20.52,20.04,20.48,166775.0],["2008-03-07",20.2,21.6,20.16,21.48,197875.0],["2008-03-10",22.08,22.6,21.68,21.8,435175.0],["2008-03-11",22.48,22.52,21.4,21.8,300950.0],["2008-03-12",21.88,22.12,21.6,21.92,189150.0],["2008-03-13",21.64,22.72,21.64,22.64,179700.0],["2008-03-14",22.68,22.84,21.68,22.36,354275.0],["2008-03-17",21.6,21.72,20.84,20.92,207550.0],["2008-03-18",21.36,22.36,21.28,22.28,157100.0],["2008-03-19",21.8,22.2,21.44,21.56,171225.0],["2008-03-20",21.92,22.4,21.08,22.32,513375.0],["2008-03-24",22.36,22.88,22.0,22.4,271750.0],["2008-03-25",22.4,22.72,22.2,22.64,146725.0],["2008-03-26",22.48,22.68,22.24,22.4,204000.0],["2008-03-27",22.4,22.44,21.76,21.8,131800.0],["2008-03-28",21.8,22.4,21.6,21.6,102825.0],["2008-03-31",21.8,22.52,21.8,22.4,177475.0],["2008-04-01",22.8,22.8,22.52,22.6,146275.0],["2008-04-02",22.72,22.84,22.36,22.36,294050.0],["2008-04-03",22.2,22.4,21.88,22.08,171625.0],["2008-04-04",22.16,22.2,21.44,21.84,181425.0],["2008-04-07",21.96,22.04,21.36,21.44,108150.0],["2008-04-08",21.32,21.68,20.96,21.4,146675.0],["2008-04-09",21.4,21.72,21.2,21.2,88125.0],["2008-04-10",21.16,21.84,21.12,21.68,70575.0],["2008-04-11",21.36,21.52,20.84,20.88,112925.0],["2008-04-14",19.64,20.44,18.52,18.76,376275.0],["2008-04-15",18.84,20.92,18.84,20.48,377125.0],["2008-04-16",21.4,22.24,20.76,22.04,417800.0],["2008-04-17",21.88,22.0,21.2,21.64,202850.0],["2008-04-18",22.04,22.2,21.44,21.84,194050.0],["2008-04-21",21.72,21.8,21.0,21.48,164250.0],["2008-04-22",21.4,21.44,20.6,20.84,188375.0],["2008-04-23",20.96,21.68,20.96,21.36,154325.0],["2008-04-24",21.4,21.84,21.16,21.4,114875.0],["2008-04-25",21.2,21.2,20.8,21.04,104000.0],["2008-04-28",21.04,21.2,20.8,21.04,170900.0],["2008-04-29",21.04,21.76,21.04,21.44,147575.0],["2008-04-30",21.6,21.76,21.44,21.6,126400.0],["2008-05-01",21.68,24.08,21.68,22.64,480050.0],["2008-05-02",22.64,22.72,22.0,22.6,461425.0],["2008-05-05",22.48,22.56,22.08,22.48,86075.0],["2008-05-06",22.4,23.2,22.16,22.76,187050.0],["2008-05-07",22.68,23.04,22.2,22.2,142600.0],["2008-05-08",21.68,22.32,21.44,22.0,381325.0],["2008-05-09",21.64,22.28,21.56,22.2,135650.0],["2008-05-12",22.28,22.88,22.04,22.8,245500.0],["2008-05-13",22.88,23.4,22.44,23.0,145400.0],["2008-05-14",22.96,23.52,22.68,22.88,106200.0],["2008-05-15",22.8,23.08,22.6,22.84,55275.0],["2008-05-16",23.04,23.12,22.12,22.64,247375.0],["2008-05-19",22.6,22.96,22.4,22.76,142625.0],["2008-05-20",22.68,22.8,22.24,22.4,163925.0],["2008-05-21",22.52,22.52,21.8,21.88,151150.0],["2008-05-22",21.92,22.4,21.84,22.24,95300.0],["2008-05-23",22.04,22.28,21.72,21.92,106450.0],["2008-05-27",22.0,22.6,22.0,22.36,72225.0],["2008-05-28",22.4,22.72,21.92,22.36,152900.0],["2008-05-29",22.24,22.68,22.24,22.56,107750.0],["2008-05-30",22.52,23.0,22.4,22.84,166225.0],["2008-06-02",22.72,22.8,22.32,22.76,114625.0],["2008-06-03",22.72,22.76,22.16,22.6,94925.0],["2008-06-04",22.48,23.44,22.2,23.32,135725.0],["2008-06-05",23.32,23.6,22.84,23.44,261950.0],["2008-06-06",23.44,23.96,23.32,23.64,354150.0],["2008-06-09",23.6,23.68,23.08,23.2,162925.0],["2008-06-10",23.2,23.6,23.2,23.28,143625.0],["2008-06-11",23.28,23.44,23.12,23.16,127425.0],["2008-06-12",23.4,23.4,22.52,22.6,155300.0],["2008-06-13",22.88,23.36,22.68,23.04,110975.0],["2008-06-16",23.04,23.32,22.72,23.0,115150.0],["2008-06-17",23.04,23.16,22.72,22.76,58925.0],["2008-06-18",22.96,23.88,22.68,23.8,188025.0],["2008-06-19",23.8,24.16,23.32,23.72,180450.0],["2008-06-20",23.64,23.64,23.2,23.44,255975.0],["2008-06-23",23.64,23.8,22.76,22.8,111100.0],["2008-06-24",22.72,23.12,22.12,22.12,120775.0],["2008-06-25",22.24,22.44,19.36,20.12,454875.0],["2008-06-26",20.2,20.64,19.56,19.92,243150.0],["2008-06-27",20.0,20.6,19.92,20.24,313325.0],["2008-06-30",20.2,20.6,19.44,19.52,211475.0],["2008-07-01",19.32,20.84,19.32,20.68,165550.0],["2008-07-02",20.56,20.72,19.56,19.68,314100.0],["2008-07-03",19.56,19.96,19.48,19.88,129500.0],["2008-07-07",20.0,20.32,19.8,20.04,171950.0],["2008-07-08",20.12,20.12,19.56,20.0,135500.0],["2008-07-09",19.96,19.96,19.08,19.32,288550.0],["2008-07-10",19.28,19.48,19.16,19.2,338800.0],["2008-07-11",19.0,19.08,17.88,18.8,393225.0],["2008-07-14",18.92,19.36,18.4,19.28,119175.0],["2008-07-15",19.2,19.84,18.92,19.52,132400.0],["2008-07-16",19.56,19.92,19.2,19.64,101850.0],["2008-07-17",19.68,20.36,19.68,20.36,92675.0],["2008-07-18",20.24,20.28,19.36,19.68,249525.0],["2008-07-21",19.72,20.32,19.52,20.24,53475.0],["2008-07-22",20.16,20.6,19.8,20.6,122000.0],["2008-07-23",20.56,20.8,20.36,20.36,134100.0],["2008-07-24",20.44,20.52,19.48,19.48,102425.0],["2008-07-25",19.72,21.0,19.2,20.48,198500.0],["2008-07-28",20.4,20.76,20.24,20.72,114475.0],["2008-07-29",20.72,21.08,20.56,20.96,140100.0],["2008-07-30",21.16,21.4,20.16,21.16,99375.0],["2008-07-31",20.56,21.4,20.04,20.08,132500.0],["2008-08-01",20.16,21.08,20.12,21.0,164550.0],["2008-08-04",21.0,21.24,20.36,20.84,75600.0],["2008-08-05",20.8,20.84,20.2,20.44,145000.0],["2008-08-06",20.36,20.4,19.28,19.96,112075.0],["2008-08-07",20.16,20.44,19.28,20.08,107850.0],["2008-08-08",18.48,20.0,18.48,19.24,499700.0],["2008-08-11",19.16,20.76,18.56,20.56,139400.0],["2008-08-12",20.4,21.04,19.96,21.0,83525.0],["2008-08-13",21.0,21.0,20.16,20.92,118200.0],["2008-08-14",20.84,20.96,20.48,20.72,86575.0],["2008-08-15",21.12,21.2,20.12,20.64,121625.0],["2008-08-18",20.8,20.8,19.96,20.32,86850.0],["2008-08-19",20.24,20.52,19.2,19.24,111100.0],["2008-08-20",19.36,20.0,19.2,19.64,90875.0],["2008-08-21",19.44,19.68,19.2,19.24,74000.0],["2008-08-22",19.44,19.56,19.16,19.52,135625.0],["2008-08-25",19.44,19.56,19.16,19.28,128925.0],["2008-08-26",19.2,19.48,19.12,19.36,64600.0],["2008-08-27",19.4,19.88,19.24,19.28,78950.0],["2008-08-28",19.32,19.4,18.92,19.12,94475.0],["2008-08-29",19.2,19.92,18.76,18.92,267225.0],["2008-09-02",19.2,19.28,18.4,18.56,132575.0],["2008-09-03",18.56,18.88,18.12,18.56,366950.0],["2008-09-04",18.4,18.44,17.96,18.16,127775.0],["2008-09-05",18.28,18.36,17.2,17.84,196350.0],["2008-09-08",18.24,18.4,17.52,17.84,126575.0],["2008-09-09",17.88,18.2,17.24,17.48,216175.0],["2008-09-10",17.76,17.88,17.0,17.6,319900.0],["2008-09-11",17.16,17.6,16.96,17.36,177950.0],["2008-09-12",17.16,17.52,16.72,16.96,190250.0],["2008-09-15",9.88,9.88,5.0,5.72,1441700.0],["2008-09-16",5.8,6.16,5.48,6.08,585075.0],["2008-09-17",6.4,6.8,5.84,6.04,304750.0],["2008-09-18",6.2,6.28,5.36,6.12,274150.0],["2008-09-19",6.72,6.8,5.56,6.8,727425.0],["2008-09-22",6.84,8.0,6.44,7.12,207100.0],["2008-09-23",7.12,7.44,6.52,7.0,163450.0],["2008-09-24",7.24,7.32,7.0,7.12,109150.0],["2008-09-25",7.2,7.52,7.0,7.28,102750.0],["2008-09-26",7.12,7.28,6.72,7.2,129875.0],["2008-09-29",6.88,7.16,6.2,6.6,273950.0],["2008-09-30",6.72,6.92,6.24,6.8,374775.0],["2008-10-01",6.92,6.92,6.08,6.24,199375.0],["2008-10-02",6.28,6.56,5.8,5.96,186425.0],["2008-10-03",6.08,6.44,5.6,5.64,210400.0],["2008-10-06",5.52,6.0,5.48,5.76,208725.0],["2008-10-07",5.04,5.84,4.64,4.64,141000.0],["2008-10-08",4.56,4.76,3.88,3.88,274000.0],["2008-10-09",4.08,4.4,3.0,3.0,279275.0],["2008-10-10",2.92,3.12,2.4,3.04,320850.0],["2008-10-13",3.4,3.72,2.92,3.2,206450.0],["2008-10-14",3.4,3.48,3.04,3.12,137200.0],["2008-10-15",3.12,3.16,2.4,2.44,148125.0],["2008-10-16",2.48,2.64,1.88,2.24,545925.0],["2008-10-17",2.12,4.6,2.12,2.36,355925.0],["2008-10-20",2.4,2.68,2.32,2.64,275800.0],["2008-10-21",2.56,2.56,2.32,2.32,143850.0],["2008-10-22",2.28,2.4,2.12,2.2,119050.0],["2008-10-23",2.24,2.28,1.88,1.92,184350.0],["2008-10-24",1.88,2.0,1.8,1.8,107700.0],["2008-10-27",2.0,2.0,1.44,1.44,191175.0],["2008-10-28",1.6,1.68,1.48,1.48,143725.0],["2008-10-29",1.6,1.68,1.48,1.6,251650.0],["2008-10-30",1.6,1.72,1.52,1.56,179325.0],["2008-10-31",1.52,2.0,1.52,1.76,305050.0],["2008-11-03",1.76,2.08,1.76,2.04,160775.0],["2008-11-04",2.16,2.2,1.96,2.0,295650.0],["2008-11-05",2.08,2.12,1.96,2.04,287275.0],["2008-11-06",2.04,2.48,2.0,2.36,177125.0],["2008-11-07",2.4,3.16,2.32,2.88,155350.0],["2008-11-10",2.96,3.16,2.44,2.76,244550.0],["2008-11-11",2.96,3.0,2.24,2.4,155400.0],["2008-11-12",2.4,2.44,2.24,2.24,66225.0],["2008-11-13",2.2,2.64,2.08,2.4,210500.0],["2008-11-14",2.4,2.6,2.16,2.48,57450.0],["2008-11-17",2.48,3.04,2.36,2.8,121975.0],["2008-11-18",2.8,3.16,2.72,3.12,325825.0],["2008-11-19",3.12,3.16,2.56,2.56,228775.0],["2008-11-20",3.12,3.12,2.16,2.16,109500.0],["2008-11-21",2.2,2.44,2.0,2.44,188175.0],["2008-11-24",2.44,2.52,2.2,2.4,98000.0],["2008-11-25",2.36,2.36,1.8,2.0,259375.0],["2008-11-26",2.0,2.36,1.88,2.36,148050.0],["2008-11-28",2.28,2.44,2.28,2.36,51925.0],["2008-12-01",2.32,2.32,1.92,2.0,104225.0],["2008-12-02",2.08,2.32,1.72,2.2,135625.0],["2008-12-03",2.12,2.32,1.88,2.2,143675.0],["2008-12-04",2.12,2.28,2.08,2.08,122150.0],["2008-12-05",2.08,2.12,1.88,1.96,78575.0],["2008-12-08",1.88,2.04,1.84,1.92,99725.0],["2008-12-09",2.12,2.12,1.8,2.0,202525.0],["2008-12-10",2.0,2.04,1.84,1.96,84900.0],["2008-12-11",1.92,2.04,1.64,1.64,94925.0],["2008-12-12",1.64,2.04,1.64,2.0,90600.0],["2008-12-15",2.0,2.04,1.76,1.92,164050.0],["2008-12-16",2.0,2.2,1.88,2.16,253325.0],["2008-12-17",2.16,3.04,1.96,2.4,267075.0],["2008-12-18",2.36,2.92,1.92,2.08,243225.0],["2008-12-19",2.2,2.76,2.0,2.76,507300.0],["2008-12-22",2.6,2.76,2.2,2.52,178775.0],["2008-12-23",2.56,2.64,2.44,2.52,56025.0],["2008-12-24",2.48,2.72,2.28,2.64,36800.0],["2008-12-26",2.64,2.8,2.24,2.52,103850.0],["2008-12-29",2.56,2.72,2.28,2.4,72825.0],["2008-12-30",2.4,2.48,2.32,2.4,62725.0],["2008-12-31",2.36,2.56,2.04,2.04,141275.0],["2009-01-02",2.12,2.48,2.12,2.44,91350.0],["2009-01-05",2.48,2.76,2.4,2.76,91200.0],["2009-01-06",2.72,2.8,2.6,2.68,136800.0],["2009-01-07",2.64,2.68,2.2,2.4,67925.0],["2009-01-08",2.4,2.68,2.4,2.64,30875.0],["2009-01-09",2.64,2.76,2.52,2.72,68150.0],["2009-01-12",2.48,2.76,2.48,2.52,97725.0],["2009-01-13",2.48,2.6,2.32,2.52,107900.0],["2009-01-14",2.28,2.52,2.28,2.44,87100.0],["2009-01-15",2.4,2.4,2.08,2.12,158950.0],["2009-01-16",1.64,1.8,1.28,1.72,525750.0],["2009-01-20",1.72,1.72,1.4,1.4,124725.0],["2009-01-21",1.4,1.6,1.4,1.6,80150.0],["2009-01-22",1.52,1.64,1.2,1.28,132025.0],["2009-01-23",1.28,1.32,1.08,1.12,115275.0],["2009-01-26",1.08,1.24,0.96,1.16,159725.0],["2009-01-27",1.2,1.2,1.04,1.08,123700.0],["2009-01-28",1.12,1.2,1.08,1.16,68325.0],["2009-01-29",1.16,1.2,1.08,1.2,45675.0],["2009-01-30",1.16,1.2,1.12,1.16,61550.0],["2009-02-02",1.16,1.24,1.16,1.2,93175.0],["2009-02-03",1.2,1.2,1.04,1.08,84625.0],["2009-02-04",1.08,1.12,0.96,0.96,85225.0],["2009-02-05",1.0,1.0,0.84,0.88,101125.0],["2009-02-06",0.92,1.16,0.84,1.12,226200.0],["2009-02-09",1.08,1.4,1.04,1.28,276000.0],["2009-02-10",1.32,1.4,1.08,1.08,168750.0],["2009-02-11",1.04,1.12,1.04,1.04,48975.0],["2009-02-12",1.04,1.2,0.96,0.96,147125.0],["2009-02-13",1.0,1.12,1.0,1.04,59700.0],["2009-02-17",1.0,1.08,0.84,0.84,134450.0],["2009-02-18",0.92,1.08,0.84,0.84,99350.0],["2009-02-19",1.2,1.2,0.88,0.96,84075.0],["2009-02-20",0.96,1.0,0.84,0.84,152550.0],["2009-02-23",0.84,0.92,0.76,0.76,120900.0],["2009-02-24",0.76,0.92,0.76,0.84,111875.0],["2009-02-25",0.88,0.88,0.68,0.68,159525.0],["2009-02-26",1.4,1.8,1.32,1.4,555100.0],["2009-02-27",1.36,1.52,1.24,1.28,255750.0],["2009-03-02",1.4,1.4,1.04,1.12,221500.0],["2009-03-03",1.12,1.2,0.72,0.72,2191725.0],["2009-03-04",0.84,0.92,0.76,0.92,322750.0],["2009-03-05",0.92,0.92,0.8,0.84,140950.0],["2009-03-06",0.8,0.84,0.76,0.8,143400.0],["2009-03-09",0.84,0.84,0.72,0.72,104400.0],["2009-03-10",0.76,0.88,0.72,0.8,155325.0],["2009-03-11",0.8,0.84,0.72,0.76,146400.0],["2009-03-12",0.76,0.84,0.68,0.76,290125.0],["2009-03-13",0.76,0.8,0.72,0.76,234975.0],["2009-03-16",0.8,0.92,0.76,0.92,316775.0],["2009-03-17",0.92,1.12,0.88,1.0,491750.0],["2009-03-18",1.0,1.12,0.92,1.12,202175.0],["2009-03-19",1.12,1.2,1.08,1.16,226675.0],["2009-03-20",1.16,1.36,1.08,1.16,190975.0],["2009-03-23",1.2,1.36,1.16,1.32,162875.0],["2009-03-24",1.36,1.4,1.2,1.2,140950.0],["2009-03-25",1.24,1.36,1.12,1.24,107375.0],["2009-03-26",1.28,1.4,1.24,1.4,174225.0],["2009-03-27",1.44,1.52,1.36,1.44,193150.0],["2009-03-30",1.44,1.96,1.36,1.64,1077800.0],["2009-03-31",1.88,1.88,1.52,1.52,357550.0],["2009-04-01",1.6,1.68,1.6,1.64,305350.0],["2009-04-02",1.72,1.72,1.52,1.6,267475.0],["2009-04-03",1.64,1.64,1.44,1.52,169875.0],["2009-04-06",1.52,1.56,1.44,1.52,167000.0],["2009-04-07",1.52,1.52,1.44,1.44,212625.0],["2009-04-08",1.36,1.52,1.36,1.48,65425.0],["2009-04-09",1.52,1.52,1.44,1.52,247225.0],["2009-04-13",1.52,1.52,1.28,1.36,341575.0],["2009-04-14",1.32,1.44,1.28,1.36,145400.0],["2009-04-15",1.4,1.52,1.36,1.52,89050.0],["2009-04-16",1.56,1.76,1.48,1.76,148350.0],["2009-04-17",1.76,1.92,1.64,1.92,202375.0],["2009-04-20",1.8,1.88,1.72,1.72,124300.0],["2009-04-21",1.84,1.88,1.68,1.84,111200.0],["2009-04-22",1.84,2.12,1.8,2.0,324850.0],["2009-04-23",2.0,2.04,1.92,1.96,104600.0],["2009-04-24",2.0,2.04,1.92,2.0,85350.0],["2009-04-27",2.0,2.04,1.92,1.92,125875.0],["2009-04-28",1.92,2.0,1.92,1.96,85825.0],["2009-04-29",2.0,2.0,1.8,1.88,148300.0],["2009-04-30",1.88,1.96,1.84,1.88,137400.0],["2009-05-01",1.96,1.96,1.8,1.88,234300.0],["2009-05-04",1.88,1.92,1.84,1.92,106425.0],["2009-05-05",1.92,1.92,1.8,1.88,89400.0],["2009-05-06",1.84,1.92,1.8,1.88,91025.0],["2009-05-07",1.84,1.92,1.8,1.8,188225.0],["2009-05-08",1.8,1.84,1.64,1.84,386100.0],["2009-05-11",1.96,2.2,1.84,1.92,920025.0],["2009-05-12",1.96,2.0,1.56,1.68,433075.0],["2009-05-13",1.68,1.72,1.36,1.52,964875.0],["2009-05-14",1.56,1.6,1.36,1.52,189875.0],["2009-05-15",1.72,1.72,1.44,1.48,126275.0],["2009-05-18",1.56,1.6,1.52,1.56,178275.0],["2009-05-19",1.56,1.6,1.48,1.52,107000.0],["2009-05-20",1.56,1.56,1.44,1.52,730600.0],["2009-05-21",1.52,1.6,1.44,1.48,221575.0],["2009-05-22",1.52,1.52,1.44,1.44,114275.0],["2009-05-26",1.48,1.6,1.48,1.6,198900.0],["2009-05-27",1.6,1.8,1.56,1.64,878625.0],["2009-05-28",1.68,1.88,1.68,1.8,763975.0],["2009-05-29",1.84,1.88,1.68,1.72,269475.0],["2009-06-01",1.8,1.88,1.72,1.8,390525.0],["2009-06-02",1.84,1.84,1.76,1.76,276725.0],["2009-06-03",1.76,1.8,1.64,1.68,217825.0],["2009-06-04",1.68,1.96,1.68,1.92,671625.0],["2009-06-05",2.04,2.64,1.84,2.32,1148950.0],["2009-06-08",2.32,2.4,2.04,2.16,419850.0],["2009-06-09",2.16,2.24,2.0,2.04,305375.0],["2009-06-10",2.08,2.12,1.88,2.0,279675.0],["2009-06-11",2.08,2.12,1.92,1.96,177625.0],["2009-06-12",1.92,2.04,1.84,2.0,225150.0],["2009-06-15",2.04,2.04,1.92,2.0,129750.0],["2009-06-16",2.0,2.04,1.84,1.84,117750.0],["2009-06-17",1.8,2.04,1.76,2.0,388750.0],["2009-06-18",2.0,2.12,1.88,2.08,377275.0],["2009-06-19",2.12,2.24,2.04,2.24,644900.0],["2009-06-22",2.4,2.44,2.0,2.04,784925.0],["2009-06-23",2.08,2.08,1.88,1.92,327225.0],["2009-06-24",1.84,2.04,1.84,1.88,470775.0],["2009-06-25",1.88,2.0,1.84,2.0,122700.0],["2009-06-26",1.96,2.08,1.56,1.6,5145625.0],["2009-06-29",1.8,1.96,1.76,1.8,563300.0],["2009-06-30",1.92,1.92,1.8,1.84,158250.0],["2009-07-01",1.84,1.92,1.8,1.8,140075.0],["2009-07-02",1.8,1.84,1.68,1.68,145450.0],["2009-07-06",1.68,1.76,1.56,1.56,205425.0],["2009-07-07",1.64,1.76,1.52,1.52,169375.0],["2009-07-08",1.56,1.6,1.44,1.48,164700.0],["2009-07-09",1.44,1.56,1.44,1.52,216175.0],["2009-07-10",1.6,1.6,1.28,1.6,155250.0],["2009-07-13",1.64,1.68,1.6,1.68,178025.0],["2009-07-14",1.72,1.84,1.68,1.68,197900.0],["2009-07-15",1.68,1.84,1.68,1.76,156525.0],["2009-07-16",1.8,1.84,1.76,1.8,128325.0],["2009-07-17",1.88,1.88,1.76,1.84,65400.0],["2009-07-20",1.84,1.84,1.8,1.8,53125.0],["2009-07-21",1.8,1.88,1.8,1.8,143550.0],["2009-07-22",1.8,1.92,1.8,1.84,143400.0],["2009-07-23",1.92,2.04,1.88,1.96,373925.0],["2009-07-24",2.0,2.08,1.92,1.92,169625.0],["2009-07-27",1.92,2.08,1.92,1.96,209200.0],["2009-07-28",2.04,2.04,1.92,1.96,99275.0],["2009-07-29",1.92,2.04,1.92,1.96,68750.0],["2009-07-30",2.08,2.2,2.08,2.12,390350.0],["2009-07-31",2.28,2.28,2.04,2.2,142125.0],["2009-08-03",2.28,2.28,2.04,2.12,250150.0],["2009-08-04",2.2,2.2,2.12,2.2,170225.0],["2009-08-05",2.24,2.28,2.16,2.2,227250.0],["2009-08-06",2.2,2.28,2.12,2.24,227400.0],["2009-08-07",2.0,2.12,1.96,2.12,291075.0],["2009-08-10",2.12,2.12,1.96,2.08,174200.0],["2009-08-11",2.0,2.04,1.92,2.04,123900.0],["2009-08-12",2.0,2.08,1.96,2.08,121425.0],["2009-08-13",2.08,2.08,2.0,2.08,169500.0],["2009-08-14",2.08,2.16,2.08,2.12,302300.0],["2009-08-17",2.12,2.2,2.08,2.16,154800.0],["2009-08-18",2.16,2.24,2.12,2.12,169550.0],["2009-08-19",2.16,2.44,2.12,2.4,278750.0],["2009-08-20",2.44,2.72,2.4,2.72,531700.0],["2009-08-21",2.8,2.84,2.52,2.76,310275.0],["2009-08-24",2.64,2.76,2.4,2.48,231800.0],["2009-08-25",2.6,2.6,2.44,2.6,118925.0],["2009-08-26",2.68,2.8,2.6,2.72,218425.0],["2009-08-27",2.76,3.08,2.68,3.0,338350.0],["2009-08-28",3.16,3.16,2.84,2.92,169925.0],["2009-08-31",2.72,3.0,2.6,2.96,141750.0],["2009-09-01",3.0,3.0,2.64,2.76,91975.0],["2009-09-02",2.52,2.72,2.52,2.56,156950.0],["2009-09-03",2.68,2.72,2.6,2.6,63250.0],["2009-09-04",2.64,2.88,2.64,2.84,142200.0],["2009-09-08",2.96,3.04,2.88,3.0,171250.0],["2009-09-09",3.0,3.28,2.92,3.16,242950.0],["2009-09-10",3.2,3.24,3.0,3.08,199175.0],["2009-09-11",3.12,3.16,3.0,3.08,217275.0],["2009-09-14",2.96,3.24,2.96,3.04,286100.0],["2009-09-15",3.24,3.4,3.16,3.32,342100.0],["2009-09-16",3.6,3.68,3.08,3.28,856275.0],["2009-09-17",3.52,3.52,3.2,3.48,238625.0],["2009-09-18",3.48,3.6,3.32,3.32,178925.0],["2009-09-21",3.48,3.68,3.4,3.52,190950.0],["2009-09-22",3.52,4.0,3.48,3.84,553175.0],["2009-09-23",3.84,3.92,3.8,3.8,199600.0],["2009-09-24",3.96,4.0,3.6,3.72,272975.0],["2009-09-25",3.76,3.96,3.68,3.88,264800.0],["2009-09-28",3.96,4.36,3.76,4.24,591400.0],["2009-09-29",4.32,4.32,4.04,4.08,299925.0],["2009-09-30",4.4,5.16,4.2,4.8,1475675.0],["2009-10-01",4.72,5.2,4.48,4.88,523475.0],["2009-10-02",4.8,5.52,4.72,5.4,735050.0],["2009-10-05",5.8,5.88,5.16,5.28,545725.0],["2009-10-06",5.56,5.56,4.6,4.84,612525.0],["2009-10-07",4.84,5.16,4.84,4.96,264550.0],["2009-10-08",5.2,5.2,4.84,5.08,305850.0],["2009-10-09",5.2,5.24,4.96,5.12,269425.0],["2009-10-12",5.36,5.68,5.16,5.68,478275.0],["2009-10-13",5.72,6.76,5.68,6.52,979325.0],["2009-10-14",7.0,7.12,6.08,6.36,732500.0],["2009-10-15",6.64,6.64,5.6,6.24,576725.0],["2009-10-16",6.12,6.16,5.68,5.92,331825.0],["2009-10-19",5.88,5.88,5.24,5.32,481525.0],["2009-10-20",5.28,5.32,4.68,4.76,712375.0],["2009-10-21",4.84,5.24,4.48,4.88,296650.0],["2009-10-22",4.8,5.0,4.6,4.8,132225.0],["2009-10-23",4.8,5.0,4.72,4.8,176950.0],["2009-10-26",4.8,4.88,4.12,4.28,474950.0],["2009-10-27",4.16,4.48,3.6,4.12,626300.0],["2009-10-28",4.16,4.32,3.8,4.12,224025.0],["2009-10-29",4.28,4.28,3.96,3.96,152375.0],["2009-10-30",4.04,4.12,3.6,3.8,182225.0],["2009-11-02",3.68,3.8,3.08,3.28,639325.0],["2009-11-03",3.24,3.44,3.0,3.28,330050.0],["2009-11-04",3.2,3.96,3.2,3.48,340225.0],["2009-11-05",3.64,3.8,3.44,3.48,316575.0],["2009-11-06",3.64,4.88,3.64,4.68,1009600.0],["2009-11-09",4.6,4.76,4.28,4.56,367525.0],["2009-11-10",4.92,4.92,4.36,4.44,147750.0],["2009-11-11",4.68,4.68,4.08,4.36,135900.0],["2009-11-12",4.36,4.44,4.12,4.16,102975.0],["2009-11-13",4.32,4.44,4.08,4.44,186700.0],["2009-11-16",4.4,4.68,4.36,4.64,300075.0],["2009-11-17",4.56,4.8,4.48,4.8,145425.0],["2009-11-18",4.8,5.24,4.64,5.12,292000.0],["2009-11-19",5.12,5.28,4.64,4.92,250200.0],["2009-11-20",4.8,4.88,4.64,4.64,119275.0],["2009-11-23",4.68,4.88,4.68,4.72,103525.0],["2009-11-24",4.8,4.8,4.48,4.64,104175.0],["2009-11-25",4.64,4.88,4.6,4.8,104350.0],["2009-11-27",4.48,4.8,4.4,4.72,67850.0],["2009-11-30",4.72,4.72,4.52,4.52,71200.0],["2009-12-01",4.76,4.88,4.6,4.88,182700.0],["2009-12-02",4.88,5.32,4.68,5.24,292950.0],["2009-12-03",5.28,5.36,5.04,5.04,98950.0],["2009-12-04",5.28,5.36,5.04,5.32,164475.0],["2009-12-07",5.56,5.56,5.24,5.36,103525.0],["2009-12-08",5.16,5.24,4.8,4.96,205075.0],["2009-12-09",4.8,4.88,4.56,4.88,302325.0],["2009-12-10",4.8,4.84,4.6,4.6,168725.0],["2009-12-11",4.88,4.88,4.56,4.8,140050.0],["2009-12-14",4.76,4.8,4.6,4.76,125125.0],["2009-12-15",4.88,5.04,4.76,4.8,125150.0],["2009-12-16",4.76,4.96,4.76,4.96,76675.0],["2009-12-17",4.84,4.92,4.76,4.84,103025.0],["2009-12-18",4.88,5.04,4.88,5.04,101100.0],["2009-12-21",5.08,5.12,4.96,5.08,52725.0],["2009-12-22",5.08,5.44,5.08,5.44,152000.0],["2009-12-23",5.48,5.88,5.44,5.84,305575.0],["2009-12-24",5.92,5.92,5.68,5.84,102675.0],["2009-12-28",5.8,5.84,5.0,5.48,221600.0],["2009-12-29",5.48,5.56,5.28,5.52,76500.0],["2009-12-30",5.64,5.8,5.44,5.56,111850.0],["2009-12-31",5.72,5.8,5.52,5.64,72950.0],["2010-01-04",5.76,5.8,5.64,5.8,128675.0],["2010-01-05",5.84,5.92,5.72,5.72,85975.0],["2010-01-06",5.72,6.32,5.72,6.04,382900.0],["2010-01-07",6.2,6.36,5.84,6.08,276925.0],["2010-01-08",6.24,6.68,6.12,6.52,279975.0],["2010-01-11",6.56,6.6,6.32,6.56,123300.0],["2010-01-12",6.64,6.64,6.4,6.6,142675.0],["2010-01-13",6.44,6.6,6.0,6.6,213450.0],["2010-01-14",6.6,6.64,6.32,6.6,117050.0],["2010-01-15",6.64,6.64,6.28,6.36,134275.0],["2010-01-19",6.28,6.44,6.08,6.28,123850.0],["2010-01-20",6.44,7.28,6.44,7.0,696950.0],["2010-01-21",6.88,7.08,6.52,6.88,244225.0],["2010-01-22",6.44,6.8,6.16,6.4,251000.0],["2010-01-25",6.36,6.44,6.0,6.16,182175.0],["2010-01-26",6.08,6.32,5.96,6.0,148500.0],["2010-01-27",6.0,6.12,5.8,6.04,84025.0],["2010-01-28",6.2,6.32,5.96,6.12,117625.0],["2010-01-29",6.08,6.52,6.0,6.0,113175.0],["2010-02-01",6.04,6.4,6.04,6.32,103300.0],["2010-02-02",6.48,7.08,6.32,7.04,358950.0],["2010-02-03",7.16,7.44,6.8,7.12,356725.0],["2010-02-04",7.04,7.04,6.32,6.48,210525.0],["2010-02-05",6.44,6.56,5.92,6.36,359025.0],["2010-02-08",6.2,6.56,5.96,5.96,201025.0],["2010-02-09",6.2,6.28,5.72,6.0,197700.0],["2010-02-10",6.24,6.28,5.84,6.2,108450.0],["2010-02-11",6.16,6.52,5.92,6.52,131325.0],["2010-02-12",6.52,6.84,6.2,6.84,165525.0],["2010-02-16",6.84,7.0,6.6,6.88,144475.0],["2010-02-17",7.0,7.28,6.92,7.12,270850.0],["2010-02-18",6.76,6.88,6.4,6.72,278375.0],["2010-02-19",6.56,6.68,6.2,6.52,110750.0],["2010-02-22",6.84,7.0,6.48,6.96,198850.0],["2010-02-23",6.96,7.0,6.44,6.72,143550.0],["2010-02-24",6.6,6.72,6.52,6.6,75100.0],["2010-02-25",6.52,6.72,6.28,6.72,80325.0],["2010-02-26",6.68,6.88,6.48,6.6,117475.0],["2010-03-01",6.64,6.84,6.64,6.84,114650.0],["2010-03-02",6.8,7.0,6.64,7.0,137900.0],["2010-03-03",7.0,7.0,6.76,6.88,77750.0],["2010-03-04",6.96,6.96,6.64,6.84,79725.0],["2010-03-05",7.0,7.0,6.72,6.8,96825.0],["2010-03-08",6.92,6.92,6.68,6.8,47475.0],["2010-03-09",6.8,6.84,6.72,6.84,104050.0],["2010-03-10",6.8,6.84,6.6,6.68,80700.0],["2010-03-11",6.6,6.8,6.56,6.72,75175.0],["2010-03-12",6.76,6.88,6.6,6.76,97075.0],["2010-03-15",6.84,6.84,6.64,6.8,71100.0],["2010-03-16",6.84,6.96,6.72,6.92,120050.0],["2010-03-17",6.92,6.92,6.68,6.84,189900.0],["2010-03-18",6.84,6.92,6.68,6.72,74200.0],["2010-03-19",6.68,6.8,5.92,5.92,394175.0],["2010-03-22",5.84,6.6,5.64,6.36,144075.0],["2010-03-23",6.36,6.56,6.2,6.56,137750.0],["2010-03-24",6.48,6.56,6.28,6.32,76425.0],["2010-03-25",6.28,6.6,6.28,6.52,121775.0],["2010-03-26",6.48,6.72,6.44,6.56,125400.0],["2010-03-29",6.44,6.68,6.44,6.56,47275.0],["2010-03-30",6.48,6.8,6.48,6.72,151875.0],["2010-03-31",6.56,6.8,6.56,6.64,81575.0],["2010-04-01",6.72,7.36,6.72,7.36,456900.0],["2010-04-05",7.4,8.36,7.36,7.88,763150.0],["2010-04-06",8.0,8.2,7.68,7.96,178325.0],["2010-04-07",8.08,8.08,7.68,7.96,117125.0],["2010-04-08",8.0,8.76,7.88,8.36,480825.0],["2010-04-09",8.52,8.88,8.32,8.52,247125.0],["2010-04-12",8.84,8.96,8.52,8.84,246050.0],["2010-04-13",8.88,8.88,8.28,8.68,242050.0],["2010-04-14",9.0,9.4,8.68,9.28,352925.0],["2010-04-15",9.36,9.4,8.4,9.24,329175.0],["2010-04-16",9.4,9.44,8.68,8.88,319075.0],["2010-04-19",8.72,9.12,8.28,9.12,282900.0],["2010-04-20",9.12,9.24,8.8,9.2,197000.0],["2010-04-21",9.36,9.72,9.12,9.52,219800.0],["2010-04-22",9.44,9.44,9.16,9.44,211925.0],["2010-04-23",9.56,10.0,9.36,9.88,493525.0],["2010-04-26",9.88,10.28,9.88,10.0,287850.0],["2010-04-27",10.16,10.2,9.52,10.0,176125.0],["2010-04-28",10.2,10.2,8.96,9.4,217675.0],["2010-04-29",9.6,9.8,9.28,9.8,187975.0],["2010-04-30",9.84,10.32,9.36,9.52,159100.0],["2010-05-03",9.84,9.84,9.44,9.6,247525.0],["2010-05-04",9.6,9.6,9.2,9.4,203825.0],["2010-05-05",8.84,9.76,8.32,9.44,376075.0],["2010-05-06",9.44,9.44,7.04,8.72,266750.0],["2010-05-07",8.92,8.92,7.52,8.04,236450.0],["2010-05-10",9.16,9.36,8.48,8.96,302725.0],["2010-05-11",8.6,9.32,8.2,8.84,198650.0],["2010-05-12",8.6,9.28,8.52,9.2,199950.0],["2010-05-13",9.16,9.72,9.0,9.56,144325.0],["2010-05-14",9.56,9.56,8.84,8.84,119300.0],["2010-05-17",8.84,9.16,8.44,8.8,106950.0],["2010-05-18",8.88,9.2,8.6,8.76,148475.0],["2010-05-19",8.8,8.84,8.16,8.4,192725.0],["2010-05-20",8.12,8.16,7.36,7.72,222900.0],["2010-05-21",7.28,8.2,7.24,7.76,330575.0],["2010-05-24",7.84,7.96,7.16,7.24,143650.0],["2010-05-25",6.92,7.08,6.6,7.04,231550.0],["2010-05-26",7.28,7.6,7.04,7.08,190275.0],["2010-05-27",7.28,7.96,7.28,7.96,182600.0],["2010-05-28",7.88,7.92,7.56,7.92,92500.0],["2010-06-01",7.84,7.84,7.56,7.56,62150.0],["2010-06-02",7.52,7.84,7.2,7.72,59675.0],["2010-06-03",7.6,7.72,7.32,7.56,158450.0],["2010-06-04",7.2,7.56,7.2,7.36,101575.0],["2010-06-07",7.4,7.6,6.4,6.6,248750.0],["2010-06-08",6.6,6.84,5.76,6.4,293350.0],["2010-06-09",6.4,6.76,6.2,6.28,119600.0],["2010-06-10",6.4,6.88,6.32,6.48,124400.0],["2010-06-11",6.48,7.16,6.48,6.88,122600.0],["2010-06-14",7.0,7.08,6.6,6.64,114550.0],["2010-06-15",6.64,7.52,6.56,7.36,149825.0],["2010-06-16",7.36,7.76,6.92,7.56,185475.0],["2010-06-17",7.6,7.68,7.08,7.56,167925.0],["2010-06-18",7.52,7.96,7.44,7.92,275050.0],["2010-06-21",8.2,8.72,7.88,8.28,286650.0],["2010-06-22",8.16,8.56,7.76,7.76,183050.0],["2010-06-23",7.76,7.76,7.08,7.24,233900.0],["2010-06-24",7.08,7.32,6.64,6.88,377700.0],["2010-06-25",6.88,7.12,6.24,7.08,3692700.0],["2010-06-28",6.96,6.96,6.52,6.88,195225.0],["2010-06-29",6.72,6.8,6.36,6.44,205775.0],["2010-06-30",6.4,6.6,6.2,6.2,137775.0],["2010-07-01",6.24,6.4,5.72,6.36,270700.0],["2010-07-02",6.44,6.48,6.04,6.32,78225.0],["2010-07-06",6.32,6.52,5.52,5.68,239225.0],["2010-07-07",5.72,6.32,5.48,6.28,195800.0],["2010-07-08",6.48,6.52,6.16,6.32,162875.0],["2010-07-09",6.24,7.04,6.12,6.96,222525.0],["2010-07-12",6.88,7.04,6.72,6.72,114450.0],["2010-07-13",6.88,7.2,6.88,7.2,239800.0],["2010-07-14",7.36,7.36,6.76,6.84,299025.0],["2010-07-15",6.8,6.96,6.2,6.4,294350.0],["2010-07-16",6.4,6.96,6.24,6.72,345775.0],["2010-07-19",6.72,7.4,6.68,7.32,365100.0],["2010-07-20",7.16,7.16,6.88,7.04,218000.0],["2010-07-21",7.44,7.44,6.64,6.76,186100.0],["2010-07-22",6.88,6.96,6.52,6.72,189675.0],["2010-07-23",6.64,7.0,6.56,6.92,133175.0],["2010-07-26",6.92,7.36,6.72,7.2,249075.0],["2010-07-27",7.28,7.4,7.08,7.32,215925.0],["2010-07-28",7.32,7.56,6.68,6.8,389575.0],["2010-07-29",7.12,7.28,6.44,6.52,330000.0],["2010-07-30",6.4,6.96,6.4,6.68,208925.0],["2010-08-02",6.8,6.8,6.4,6.68,186400.0],["2010-08-03",6.64,7.2,6.64,7.12,275325.0],["2010-08-04",7.12,7.44,6.96,7.44,309400.0],["2010-08-05",7.36,7.4,6.8,6.96,240500.0],["2010-08-06",6.84,7.04,6.8,6.84,103575.0],["2010-08-09",6.88,6.96,6.8,6.96,115750.0],["2010-08-10",6.88,6.92,6.64,6.64,122500.0],["2010-08-11",6.56,6.6,5.96,6.04,436600.0],["2010-08-12",5.92,6.28,5.52,6.04,199425.0],["2010-08-13",5.96,6.52,5.92,6.24,163575.0],["2010-08-16",6.16,6.44,6.12,6.36,111750.0],["2010-08-17",6.48,6.48,6.2,6.4,105375.0],["2010-08-18",6.4,6.6,6.2,6.36,114650.0],["2010-08-19",6.36,6.36,6.0,6.0,158400.0],["2010-08-20",5.96,6.16,5.84,6.0,131000.0],["2010-08-23",6.04,6.48,5.84,5.84,148000.0],["2010-08-24",5.84,5.84,5.56,5.56,160075.0],["2010-08-25",5.52,5.96,5.4,5.88,158350.0],["2010-08-26",5.88,5.96,5.56,5.56,88925.0],["2010-08-27",5.68,6.28,5.6,5.84,189100.0],["2010-08-30",5.8,5.88,5.68,5.72,68925.0],["2010-08-31",5.68,5.72,5.36,5.4,190125.0],["2010-09-01",5.56,5.96,5.44,5.92,308050.0],["2010-09-02",5.8,6.04,5.72,6.0,85975.0],["2010-09-03",6.08,6.2,6.04,6.12,110300.0],["2010-09-07",6.04,6.04,5.76,5.8,74050.0],["2010-09-08",5.88,6.08,5.8,5.88,92125.0],["2010-09-09",6.0,6.08,5.8,5.96,148125.0],["2010-09-10",6.04,6.04,5.8,5.84,121900.0],["2010-09-13",5.88,6.04,5.76,6.0,159175.0],["2010-09-14",6.0,6.4,6.0,6.36,221375.0],["2010-09-15",6.28,6.6,6.16,6.56,153575.0],["2010-09-16",6.6,6.68,6.36,6.4,165800.0],["2010-09-17",6.52,6.6,6.28,6.6,179000.0],["2010-09-20",6.52,6.72,6.44,6.68,241875.0],["2010-09-21",6.68,6.68,6.4,6.48,155175.0],["2010-09-22",6.44,6.56,6.4,6.44,149350.0],["2010-09-23",6.36,6.6,5.88,6.56,145800.0],["2010-09-24",6.64,6.84,6.48,6.84,246925.0],["2010-09-27",6.84,7.16,6.76,7.08,142175.0],["2010-09-28",7.12,7.8,6.84,7.64,406850.0],["2010-09-29",7.6,7.8,7.48,7.76,186075.0],["2010-09-30",7.84,7.84,7.32,7.72,170325.0],["2010-10-01",7.76,7.84,7.64,7.76,86725.0],["2010-10-04",7.64,7.76,7.32,7.36,124700.0],["2010-10-05",7.44,7.68,7.36,7.56,109050.0],["2010-10-06",7.6,7.6,7.28,7.36,131175.0],["2010-10-07",7.48,7.52,7.32,7.44,85875.0],["2010-10-08",7.4,7.52,7.2,7.48,131375.0],["2010-10-11",7.44,7.56,7.28,7.36,107750.0],["2010-10-12",7.28,7.88,7.28,7.76,150325.0],["2010-10-13",7.84,8.16,7.68,7.92,239250.0],["2010-10-14",7.92,8.16,7.68,7.8,151175.0],["2010-10-15",7.96,8.12,7.96,8.0,204950.0],["2010-10-18",8.04,8.36,7.8,8.28,150525.0],["2010-10-19",8.12,8.68,8.08,8.44,308850.0],["2010-10-20",8.52,8.88,8.52,8.8,194225.0],["2010-10-21",8.88,9.0,8.32,8.44,241975.0],["2010-10-22",8.44,8.52,8.0,8.44,114350.0],["2010-10-25",8.52,8.8,8.48,8.52,80550.0],["2010-10-26",8.48,8.6,8.36,8.52,110975.0],["2010-10-27",8.48,8.68,8.2,8.4,154825.0],["2010-10-28",8.52,8.52,8.0,8.04,160300.0],["2010-10-29",8.04,8.72,8.04,8.56,260850.0],["2010-11-01",8.6,8.92,8.2,8.24,200025.0],["2010-11-02",8.4,8.6,8.24,8.52,169975.0],["2010-11-03",8.6,8.68,8.36,8.52,197050.0],["2010-11-04",8.96,10.24,8.88,10.24,1100325.0],["2010-11-05",9.88,10.52,9.84,10.12,454725.0],["2010-11-08",10.32,10.8,10.16,10.32,364425.0],["2010-11-09",10.44,11.44,10.44,10.96,436425.0],["2010-11-10",11.0,11.36,10.72,11.12,580300.0],["2010-11-11",10.92,11.12,10.44,10.92,401000.0],["2010-11-12",10.72,11.12,10.56,10.76,135475.0],["2010-11-15",10.84,10.84,10.4,10.56,117600.0],["2010-11-16",10.44,10.56,9.96,10.16,263200.0],["2010-11-17",10.16,10.28,9.68,9.96,220550.0],["2010-11-18",10.08,10.72,10.08,10.52,202850.0],["2010-11-19",10.44,10.92,10.12,10.64,184750.0],["2010-11-22",10.68,10.88,10.24,10.48,215125.0],["2010-11-23",10.32,10.44,10.2,10.24,96275.0],["2010-11-24",10.32,10.72,10.28,10.4,129125.0],["2010-11-26",10.36,10.4,10.32,10.36,32175.0],["2010-11-29",10.36,10.4,10.08,10.16,84850.0],["2010-11-30",10.0,10.24,9.76,9.92,352650.0],["2010-12-01",10.2,10.4,9.92,10.24,249825.0],["2010-12-02",10.24,10.56,9.64,9.84,477100.0],["2010-12-03",9.72,10.48,9.72,10.4,242700.0],["2010-12-06",10.44,11.08,10.4,11.04,253600.0],["2010-12-07",11.64,11.64,11.12,11.44,392150.0],["2010-12-08",11.44,11.44,10.76,11.28,223250.0],["2010-12-09",11.48,12.72,11.4,12.72,970325.0],["2010-12-10",12.84,13.32,12.4,12.96,500000.0],["2010-12-13",13.08,13.2,12.6,12.6,329325.0],["2010-12-14",12.6,12.68,11.88,12.0,256075.0],["2010-12-15",11.92,12.6,11.68,12.08,186500.0],["2010-12-16",12.6,13.96,12.6,13.76,686275.0],["2010-12-17",13.8,13.84,13.08,13.08,577075.0],["2010-12-20",13.12,13.8,13.08,13.32,258300.0],["2010-12-21",13.44,14.76,13.32,14.72,498725.0],["2010-12-22",14.8,14.88,14.32,14.4,303700.0],["2010-12-23",14.36,14.72,14.0,14.08,174675.0],["2010-12-27",14.08,14.28,13.72,14.2,152075.0],["2010-12-28",14.16,14.28,13.72,13.8,108425.0],["2010-12-29",13.8,14.12,13.44,13.92,191750.0],["2010-12-30",13.96,14.04,13.6,13.88,164275.0],["2010-12-31",13.8,14.28,13.68,13.84,153600.0],["2011-01-03",14.2,14.88,14.04,14.48,298500.0],["2011-01-04",14.68,15.08,13.8,13.84,307250.0],["2011-01-05",13.76,13.84,12.44,13.28,745100.0],["2011-01-06",13.36,13.4,12.76,13.08,486150.0],["2011-01-07",13.16,13.4,12.84,12.96,373350.0],["2011-01-10",12.92,13.08,12.64,12.8,310325.0],["2011-01-11",12.96,13.72,12.96,13.36,376650.0],["2011-01-12",13.6,14.52,13.6,14.32,659575.0],["2011-01-13",14.32,14.76,14.32,14.4,940325.0],["2011-01-14",14.76,14.76,14.12,14.68,656675.0],["2011-01-18",14.64,14.72,14.04,14.32,209850.0],["2011-01-19",14.36,14.4,13.04,13.28,474375.0],["2011-01-20",13.08,13.16,12.6,12.84,276175.0],["2011-01-21",13.0,13.52,12.8,12.84,245250.0],["2011-01-24",12.84,13.28,12.84,12.96,165925.0],["2011-01-25",12.8,12.88,12.32,12.52,365075.0],["2011-01-26",12.6,13.68,12.56,13.68,427500.0],["2011-01-27",13.68,13.88,13.56,13.84,248100.0],["2011-01-28",13.8,14.36,13.72,13.96,605400.0],["2011-01-31",14.0,14.16,13.56,13.88,323850.0],["2011-02-01",14.04,14.6,13.76,14.24,568450.0],["2011-02-02",12.28,12.28,10.6,10.96,2826975.0],["2011-02-03",10.84,11.0,10.28,10.44,1084350.0],["2011-02-04",10.52,11.28,9.92,11.12,2041375.0],["2011-02-07",11.2,11.56,11.0,11.0,1145850.0],["2011-02-08",11.0,11.28,10.92,11.24,544100.0],["2011-02-09",11.24,11.36,10.96,11.08,428375.0],["2011-02-10",10.92,11.48,10.84,11.28,459675.0],["2011-02-11",11.2,11.52,11.04,11.4,329725.0],["2011-02-14",11.4,11.92,11.28,11.4,398975.0],["2011-02-15",11.44,11.48,10.84,10.88,764350.0],["2011-02-16",11.0,11.16,10.56,11.04,432075.0],["2011-02-17",10.88,11.4,10.84,11.36,342975.0],["2011-02-18",11.44,11.96,11.32,11.56,583600.0],["2011-02-22",11.36,11.52,10.92,11.12,365675.0],["2011-02-23",11.12,11.36,10.16,10.24,673100.0],["2011-02-24",10.28,10.92,10.24,10.8,352375.0],["2011-02-25",10.84,11.24,10.6,11.16,286775.0],["2011-02-28",11.4,11.44,11.0,11.0,354575.0],["2011-03-01",11.12,11.24,10.48,10.56,455125.0],["2011-03-02",10.52,11.2,10.48,11.2,282850.0],["2011-03-03",11.32,11.68,11.12,11.56,382225.0],["2011-03-04",11.56,11.88,11.4,11.64,316450.0],["2011-03-07",11.68,11.68,10.84,10.92,401575.0],["2011-03-08",10.92,11.16,10.68,10.84,272500.0],["2011-03-09",10.84,11.08,10.6,10.6,185125.0],["2011-03-10",10.48,10.56,10.12,10.12,393825.0],["2011-03-11",10.12,10.56,9.8,10.04,326175.0],["2011-03-14",9.84,10.64,9.8,10.0,254600.0],["2011-03-15",9.76,9.96,9.52,9.8,234075.0],["2011-03-16",9.72,9.84,9.2,9.2,608575.0],["2011-03-17",9.48,9.64,8.8,8.84,514150.0],["2011-03-18",9.04,9.52,8.92,9.2,374475.0],["2011-03-21",9.48,10.16,9.2,10.16,352400.0],["2011-03-22",10.08,10.36,9.84,10.0,407900.0],["2011-03-23",10.0,10.36,9.92,10.32,193900.0],["2011-03-24",10.4,10.68,10.24,10.32,285200.0],["2011-03-25",10.4,10.64,10.08,10.24,308175.0],["2011-03-28",10.16,10.48,10.12,10.24,241525.0],["2011-03-29",10.28,10.52,10.16,10.36,216900.0],["2011-03-30",10.48,10.52,10.28,10.52,284425.0],["2011-03-31",10.52,10.6,10.4,10.6,259775.0],["2011-04-01",10.64,10.76,10.24,10.36,166175.0],["2011-04-04",10.36,10.76,10.04,10.24,233425.0],["2011-04-05",10.16,10.4,10.08,10.12,213625.0],["2011-04-06",10.24,10.4,10.2,10.24,250725.0],["2011-04-07",10.24,10.44,9.88,9.92,233525.0],["2011-04-08",10.08,10.2,9.28,9.32,399625.0],["2011-04-11",9.28,9.56,8.96,9.0,380750.0],["2011-04-12",8.76,9.16,8.68,8.84,640325.0],["2011-04-13",8.92,9.28,8.76,8.96,207550.0],["2011-04-14",8.8,9.0,8.64,8.96,171650.0],["2011-04-15",8.88,8.88,8.68,8.88,290775.0],["2011-04-18",8.72,9.0,8.68,9.0,174775.0],["2011-04-19",8.96,8.96,8.6,8.76,218750.0],["2011-04-20",9.04,9.32,8.84,9.24,298450.0],["2011-04-21",9.44,9.88,9.2,9.88,342950.0],["2011-04-25",9.72,10.08,9.6,9.68,321625.0],["2011-04-26",9.8,10.36,9.8,10.36,375000.0],["2011-04-27",10.24,10.36,9.88,9.96,349575.0],["2011-04-28",8.32,8.32,7.12,7.16,3500000.0],["2011-04-29",7.36,7.56,7.2,7.48,534575.0],["2011-05-02",7.64,7.8,7.2,7.28,706725.0],["2011-05-03",7.28,7.44,6.84,7.04,648825.0],["2011-05-04",8.0,8.28,7.72,7.96,2434150.0],["2011-05-05",7.68,8.12,7.68,7.76,625000.0],["2011-05-06",8.04,8.16,7.8,7.84,363200.0],["2011-05-09",8.08,8.08,7.8,7.84,461100.0],["2011-05-10",7.96,8.0,7.72,7.76,290775.0],["2011-05-11",7.76,7.84,7.4,7.56,700000.0],["2011-05-12",7.44,7.88,7.36,7.84,375000.0],["2011-05-13",7.84,7.92,7.56,7.56,298075.0],["2011-05-16",7.56,7.72,7.44,7.48,398250.0],["2011-05-17",7.48,7.52,7.12,7.24,339325.0],["2011-05-18",7.28,7.56,7.28,7.44,234975.0],["2011-05-19",7.36,7.44,7.24,7.24,140725.0],["2011-05-20",7.2,7.28,7.04,7.08,204525.0],["2011-05-23",6.88,7.04,6.8,6.84,173875.0],["2011-05-24",6.92,6.96,6.44,6.56,343275.0],["2011-05-25",6.44,6.88,6.44,6.64,277925.0],["2011-05-26",6.68,6.96,6.68,6.92,209175.0],["2011-05-27",7.0,7.16,6.92,7.16,149525.0],["2011-05-31",7.24,7.32,7.08,7.2,193850.0],["2011-06-01",7.2,7.48,7.12,7.32,400400.0],["2011-06-02",7.6,7.6,7.32,7.48,174075.0],["2011-06-03",7.32,7.48,7.2,7.24,184475.0],["2011-06-06",7.2,7.4,7.04,7.04,176150.0],["2011-06-07",7.08,7.08,6.84,6.84,108150.0],["2011-06-08",6.8,6.84,6.52,6.56,184050.0],["2011-06-09",6.56,6.88,6.44,6.84,143350.0],["2011-06-10",6.72,6.76,6.4,6.44,266650.0],["2011-06-13",6.44,6.64,6.2,6.4,128275.0],["2011-06-14",6.52,6.56,6.36,6.56,138025.0],["2011-06-15",6.44,6.68,6.44,6.56,175425.0],["2011-06-16",6.52,6.68,6.2,6.28,168550.0],["2011-06-17",6.36,6.44,5.92,6.04,405500.0],["2011-06-20",6.0,6.44,5.96,6.36,241500.0],["2011-06-21",6.36,6.8,6.28,6.72,257925.0],["2011-06-22",6.68,6.84,6.48,6.56,131200.0],["2011-06-23",6.4,6.52,6.28,6.44,160850.0],["2011-06-24",6.44,7.0,6.24,7.0,714525.0],["2011-06-27",6.88,6.88,6.6,6.8,231100.0],["2011-06-28",6.96,7.12,6.6,6.84,183400.0],["2011-06-29",6.88,6.88,6.64,6.76,143775.0],["2011-06-30",6.76,6.76,6.56,6.56,169900.0],["2011-07-01",6.68,6.76,6.48,6.68,226500.0],["2011-07-05",6.72,7.24,6.68,7.12,318925.0],["2011-07-06",7.12,7.2,6.92,7.12,179200.0],["2011-07-07",7.24,7.72,7.08,7.48,453950.0],["2011-07-08",7.36,7.48,6.96,7.2,224425.0],["2011-07-11",7.24,7.4,6.84,6.88,229175.0],["2011-07-12",6.84,6.88,6.64,6.68,159700.0],["2011-07-13",6.92,6.92,6.52,6.6,208050.0],["2011-07-14",6.64,6.64,6.44,6.52,170350.0],["2011-07-15",6.56,6.6,6.36,6.4,160575.0],["2011-07-18",6.32,6.48,6.08,6.4,137950.0],["2011-07-19",6.48,6.64,6.4,6.52,276750.0],["2011-07-20",6.52,6.84,6.52,6.8,148225.0],["2011-07-21",6.76,6.96,6.56,6.92,145675.0],["2011-07-22",6.96,7.04,6.8,6.92,93525.0],["2011-07-25",7.0,7.32,6.76,7.2,306575.0],["2011-07-26",7.4,7.76,7.24,7.28,270750.0],["2011-07-27",7.2,7.2,6.8,6.8,231900.0],["2011-07-28",6.88,7.12,6.68,6.88,259125.0],["2011-07-29",7.04,7.04,6.4,6.64,301175.0],["2011-08-01",6.76,6.88,6.56,6.68,189200.0],["2011-08-02",6.64,6.72,6.4,6.4,134650.0],["2011-08-03",6.4,6.52,6.08,6.16,267975.0],["2011-08-04",6.12,6.2,5.52,5.64,428650.0],["2011-08-05",6.32,6.36,5.68,5.92,462950.0],["2011-08-08",5.64,5.64,5.04,5.12,538875.0],["2011-08-09",5.2,5.56,5.0,5.56,402200.0],["2011-08-10",5.4,5.52,5.04,5.16,353650.0],["2011-08-11",5.2,5.6,5.2,5.48,379950.0],["2011-08-12",5.52,5.68,5.32,5.36,70325.0],["2011-08-15",5.44,6.0,5.44,5.96,218650.0],["2011-08-16",5.84,6.12,5.64,5.8,192925.0],["2011-08-17",5.84,5.96,5.6,5.6,80550.0],["2011-08-18",5.48,5.52,5.08,5.28,245800.0],["2011-08-19",5.16,5.44,5.08,5.2,157825.0],["2011-08-22",5.44,5.44,5.08,5.12,89100.0],["2011-08-23",5.16,5.44,5.12,5.44,163150.0],["2011-08-24",5.4,5.56,5.36,5.52,102850.0],["2011-08-25",5.48,5.56,5.2,5.2,104050.0],["2011-08-26",5.2,5.72,5.2,5.6,171300.0],["2011-08-29",5.64,6.0,5.64,5.96,143175.0],["2011-08-30",5.88,6.0,5.52,5.8,143175.0],["2011-08-31",5.88,5.92,5.44,5.44,143050.0],["2011-09-01",5.48,5.6,5.28,5.28,118525.0],["2011-09-02",5.2,5.44,5.2,5.24,191325.0],["2011-09-06",5.2,5.32,5.08,5.16,206125.0],["2011-09-07",5.24,5.36,5.12,5.28,174600.0],["2011-09-08",5.24,5.48,5.2,5.28,137075.0],["2011-09-09",5.2,5.32,5.04,5.12,146175.0],["2011-09-12",5.08,5.32,5.08,5.32,155650.0],["2011-09-13",5.32,5.64,5.2,5.6,187900.0],["2011-09-14",5.68,5.68,5.52,5.6,133350.0],["2011-09-15",5.64,5.76,5.52,5.72,111625.0],["2011-09-16",5.68,5.72,5.44,5.56,211000.0],["2011-09-19",5.44,5.6,5.4,5.44,73600.0],["2011-09-20",5.44,5.52,5.08,5.12,119425.0],["2011-09-21",5.16,5.28,5.04,5.04,192250.0],["2011-09-22",5.0,5.12,4.64,4.68,214100.0],["2011-09-23",4.72,4.96,4.68,4.92,92275.0],["2011-09-26",4.96,4.96,4.56,4.76,122250.0],["2011-09-27",4.88,4.96,4.6,4.84,320400.0],["2011-09-28",4.84,4.92,4.64,4.64,120975.0],["2011-09-29",4.84,4.84,4.6,4.8,145350.0],["2011-09-30",4.72,4.84,4.6,4.8,151075.0],["2011-10-03",4.64,4.8,4.32,4.32,187725.0],["2011-10-04",4.44,4.6,4.0,4.56,212250.0],["2011-10-05",4.56,4.76,4.48,4.72,125825.0],["2011-10-06",4.72,4.84,4.64,4.84,96050.0],["2011-10-07",4.84,4.92,4.64,4.68,64525.0],["2011-10-10",4.8,4.92,4.64,4.84,105175.0],["2011-10-11",4.8,5.0,4.8,5.0,110525.0],["2011-10-12",5.04,5.2,5.0,5.2,141825.0],["2011-10-13",5.16,5.24,5.12,5.2,81900.0],["2011-10-14",5.32,5.36,5.24,5.36,101175.0],["2011-10-17",5.32,5.32,4.8,4.8,132050.0],["2011-10-18",4.96,5.2,4.84,5.04,161225.0],["2011-10-19",5.0,5.04,4.88,4.92,99550.0],["2011-10-20",4.88,5.0,4.8,4.92,100225.0],["2011-10-21",5.12,5.24,4.84,4.96,118625.0],["2011-10-24",5.0,5.2,4.92,5.2,155500.0],["2011-10-25",5.08,5.2,4.8,4.88,164000.0],["2011-10-26",5.08,5.64,5.08,5.52,371525.0],["2011-10-27",5.68,5.92,5.68,5.92,302925.0],["2011-10-28",5.88,6.2,5.88,5.96,210050.0],["2011-10-31",5.92,5.96,5.6,5.6,164000.0],["2011-11-01",5.6,5.64,5.16,5.24,214100.0],["2011-11-02",5.36,5.8,5.28,5.52,148450.0],["2011-11-03",5.56,5.68,5.32,5.68,122250.0],["2011-11-04",5.64,5.96,5.48,5.84,179675.0],["2011-11-07",5.8,5.8,5.64,5.72,89750.0],["2011-11-08",5.8,5.84,5.64,5.76,127000.0],["2011-11-09",5.52,5.64,5.32,5.32,116875.0],["2011-11-10",5.44,5.52,5.28,5.4,84175.0],["2011-11-11",5.52,5.64,5.24,5.6,155325.0],["2011-11-14",5.52,5.68,5.24,5.24,113775.0],["2011-11-15",5.24,5.44,5.08,5.16,161775.0],["2011-11-16",5.12,5.44,5.0,5.04,310575.0],["2011-11-17",5.12,5.16,4.88,4.88,107075.0],["2011-11-18",4.92,5.16,4.84,4.96,67475.0],["2011-11-21",4.88,4.92,4.6,4.72,143725.0],["2011-11-22",4.72,4.84,4.48,4.52,118550.0],["2011-11-23",4.48,4.68,4.36,4.4,151625.0],["2011-11-25",4.4,4.56,4.4,4.52,57400.0],["2011-11-28",4.72,4.76,4.52,4.64,135950.0],["2011-11-29",4.68,4.76,4.56,4.76,60950.0],["2011-11-30",4.96,5.16,4.8,5.08,151125.0],["2011-12-01",5.04,5.2,4.92,5.12,117575.0],["2011-12-02",5.2,5.4,5.04,5.32,222875.0],["2011-12-05",5.4,5.64,5.16,5.32,310850.0],["2011-12-06",5.36,5.56,5.24,5.52,62900.0],["2011-12-07",5.52,5.56,5.24,5.48,62650.0],["2011-12-08",5.32,5.48,5.08,5.08,89825.0],["2011-12-09",5.12,5.44,5.04,5.4,114450.0],["2011-12-12",5.32,5.32,5.08,5.12,88050.0],["2011-12-13",5.2,5.24,4.88,4.88,62075.0],["2011-12-14",4.88,5.12,4.88,5.04,94600.0],["2011-12-15",5.16,5.2,4.92,5.16,104750.0],["2011-12-16",5.24,5.28,5.0,5.16,135075.0],["2011-12-19",5.16,5.16,4.72,4.8,142300.0],["2011-12-20",4.88,5.0,4.56,5.0,182175.0],["2011-12-21",5.0,5.16,4.84,5.08,175325.0],["2011-12-22",5.04,5.56,4.96,5.44,319250.0],["2011-12-23",5.44,5.64,5.12,5.52,146800.0],["2011-12-27",5.52,5.52,5.16,5.44,86450.0],["2011-12-28",5.52,5.52,5.04,5.16,101450.0],["2011-12-29",5.2,5.48,5.16,5.32,133625.0],["2011-12-30",5.28,5.44,5.16,5.32,153375.0],["2012-01-03",5.52,5.6,5.36,5.56,77600.0],["2012-01-04",5.56,5.6,5.4,5.44,64875.0],["2012-01-05",5.4,6.36,5.4,6.16,515650.0],["2012-01-06",6.12,6.84,6.04,6.8,543875.0],["2012-01-09",6.76,6.88,6.48,6.6,449450.0],["2012-01-10",6.6,6.68,6.28,6.44,201150.0],["2012-01-11",6.36,6.48,6.24,6.44,225700.0],["2012-01-12",6.44,6.72,6.28,6.4,222375.0],["2012-01-13",6.24,6.44,6.16,6.24,148475.0],["2012-01-17",6.28,6.68,6.2,6.36,394675.0],["2012-01-18",6.48,7.0,6.4,6.96,1225500.0],["2012-01-19",7.04,7.48,6.96,7.32,575000.0],["2012-01-20",7.32,7.32,6.88,7.12,174500.0],["2012-01-23",7.2,7.2,6.96,7.12,129975.0],["2012-01-24",7.08,7.16,6.92,7.0,211275.0],["2012-01-25",7.04,8.16,6.84,7.52,621800.0],["2012-01-26",7.6,7.76,7.24,7.48,171450.0],["2012-01-27",7.44,7.56,7.24,7.44,89025.0],["2012-01-30",7.32,7.44,6.88,6.88,147875.0],["2012-01-31",6.92,7.48,6.88,7.2,251075.0],["2012-02-01",7.28,7.48,6.88,7.08,308225.0],["2012-02-02",7.04,7.52,6.96,7.44,463950.0],["2012-02-03",7.56,7.6,6.8,7.2,1702525.0],["2012-02-06",7.16,7.4,7.0,7.28,199575.0],["2012-02-07",7.28,7.56,7.08,7.12,616900.0],["2012-02-08",7.24,7.36,6.56,6.68,680625.0],["2012-02-09",6.6,7.0,6.6,6.8,197100.0],["2012-02-10",6.72,6.92,6.72,6.8,99200.0],["2012-02-13",6.96,7.0,6.64,6.8,235700.0],["2012-02-14",6.8,7.16,6.64,6.64,242900.0],["2012-02-15",6.68,6.8,6.44,6.48,250500.0],["2012-02-16",6.52,6.76,6.4,6.68,198225.0],["2012-02-17",6.64,7.32,6.64,7.16,596500.0],["2012-02-21",7.36,7.36,6.72,6.8,250750.0],["2012-02-22",6.76,7.08,6.76,6.92,212325.0],["2012-02-23",6.96,7.08,6.76,7.08,139175.0],["2012-02-24",7.08,7.08,6.72,6.8,149850.0],["2012-02-27",6.8,6.92,6.6,6.84,216800.0],["2012-02-28",6.88,7.08,6.8,6.88,167200.0],["2012-02-29",6.92,6.96,6.48,6.64,258075.0],["2012-03-01",6.68,6.88,6.56,6.72,550375.0],["2012-03-02",6.76,6.8,6.56,6.6,279450.0],["2012-03-05",6.64,6.64,6.24,6.28,256900.0],["2012-03-06",6.2,6.32,6.04,6.24,248975.0],["2012-03-07",6.44,6.56,6.16,6.2,105625.0],["2012-03-08",6.4,6.64,6.2,6.56,139400.0],["2012-03-09",6.56,6.6,6.36,6.52,396400.0],["2012-03-12",6.52,6.56,6.36,6.52,102625.0],["2012-03-13",6.52,6.56,6.16,6.32,412725.0],["2012-03-14",6.32,6.6,6.28,6.44,216225.0],["2012-03-15",6.48,6.68,6.48,6.6,184650.0],["2012-03-16",6.56,6.68,6.52,6.64,198050.0],["2012-03-19",6.52,7.08,6.48,7.08,258450.0],["2012-03-20",7.08,7.16,6.88,7.04,193575.0],["2012-03-21",7.12,7.24,6.88,6.92,169050.0],["2012-03-22",6.88,7.16,6.72,7.16,114425.0],["2012-03-23",7.12,7.2,7.0,7.12,84750.0],["2012-03-26",7.2,7.36,7.0,7.28,185050.0],["2012-03-27",7.28,7.36,7.04,7.12,86025.0],["2012-03-28",7.12,7.12,6.68,6.76,121450.0],["2012-03-29",6.8,6.84,6.64,6.8,153100.0],["2012-03-30",6.8,6.92,6.52,6.88,115600.0],["2012-04-02",6.72,7.04,6.64,7.04,154450.0],["2012-04-03",7.0,7.0,6.6,6.72,150650.0],["2012-04-04",6.6,6.6,6.28,6.48,133925.0],["2012-04-05",6.44,6.52,6.24,6.28,109025.0],["2012-04-09",6.16,6.24,6.08,6.16,102625.0],["2012-04-10",6.2,6.4,6.0,6.08,148125.0],["2012-04-11",6.16,6.48,6.08,6.08,140500.0],["2012-04-12",6.12,6.32,6.12,6.32,66850.0],["2012-04-13",6.24,6.32,6.0,6.04,83650.0],["2012-04-16",6.12,6.2,6.0,6.08,72950.0],["2012-04-17",6.16,6.2,5.8,6.12,149650.0],["2012-04-18",6.04,6.16,5.6,5.76,129150.0],["2012-04-19",5.76,6.08,5.6,5.64,79875.0],["2012-04-20",5.84,5.84,5.52,5.6,87825.0],["2012-04-23",5.48,5.72,5.4,5.64,143000.0],["2012-04-24",5.68,5.96,5.68,5.92,86800.0],["2012-04-25",6.0,6.04,5.88,6.04,91250.0],["2012-04-26",6.0,6.0,5.68,5.72,157625.0],["2012-04-27",5.76,5.76,5.52,5.6,211900.0],["2012-04-30",5.68,5.68,5.4,5.44,190725.0],["2012-05-01",5.48,5.76,5.48,5.56,299350.0],["2012-05-02",5.56,5.8,5.24,5.36,159675.0],["2012-05-03",5.08,5.64,4.84,4.84,233800.0],["2012-05-04",4.8,5.36,4.8,5.0,295925.0],["2012-05-07",5.04,5.12,4.92,4.92,128000.0],["2012-05-08",4.88,5.04,4.8,4.88,164525.0],["2012-05-09",4.8,4.96,4.64,4.84,109750.0],["2012-05-10",4.88,4.96,4.8,4.88,81750.0],["2012-05-11",4.8,4.84,4.64,4.72,180800.0],["2012-05-14",4.72,4.8,4.6,4.64,92900.0],["2012-05-15",4.64,4.8,4.6,4.6,55500.0],["2012-05-16",4.6,4.76,4.28,4.28,82375.0],["2012-05-17",4.32,4.52,4.16,4.32,274250.0],["2012-05-18",4.32,4.36,4.16,4.2,228050.0],["2012-05-21",4.2,4.28,3.88,4.16,242750.0],["2012-05-22",4.12,4.16,4.0,4.0,180775.0],["2012-05-23",3.96,4.12,3.88,4.12,275000.0],["2012-05-24",4.16,4.2,3.96,4.04,164700.0],["2012-05-25",4.08,4.52,4.04,4.48,480725.0],["2012-05-29",4.56,4.68,4.44,4.64,366450.0],["2012-05-30",4.56,4.56,4.4,4.52,161275.0],["2012-05-31",4.52,4.56,4.4,4.44,123075.0],["2012-06-01",4.36,4.6,4.36,4.36,125925.0],["2012-06-04",4.28,4.56,4.24,4.48,104000.0],["2012-06-05",4.4,4.52,4.32,4.48,147250.0],["2012-06-06",4.52,4.88,4.48,4.84,131775.0],["2012-06-07",4.92,4.96,4.72,4.84,116700.0],["2012-06-08",4.8,4.88,4.6,4.76,89750.0],["2012-06-11",4.84,4.84,4.48,4.52,71825.0],["2012-06-12",4.56,4.64,4.48,4.64,75150.0],["2012-06-13",4.6,4.68,4.4,4.56,82200.0],["2012-06-14",4.56,4.6,4.48,4.6,63750.0],["2012-06-15",4.6,4.8,4.6,4.8,114450.0],["2012-06-18",4.72,4.96,4.6,4.88,89400.0],["2012-06-19",4.88,5.0,4.8,5.0,83350.0],["2012-06-20",4.96,5.2,4.88,5.0,51200.0],["2012-06-21",5.0,5.08,4.64,4.72,97725.0],["2012-06-22",4.68,5.0,4.64,4.92,285375.0],["2012-06-25",4.8,4.84,4.72,4.8,43125.0],["2012-06-26",4.76,4.76,4.6,4.76,62800.0],["2012-06-27",4.72,4.8,4.64,4.76,51900.0],["2012-06-28",4.72,4.8,4.4,4.48,101500.0],["2012-06-29",4.64,4.88,4.6,4.8,137575.0],["2012-07-02",4.88,4.88,4.6,4.8,64350.0],["2012-07-03",4.8,4.8,4.72,4.8,26225.0],["2012-07-05",4.76,4.76,4.64,4.68,37400.0],["2012-07-06",4.6,4.68,4.48,4.52,49675.0],["2012-07-09",4.52,4.52,4.2,4.32,113625.0],["2012-07-10",4.24,4.32,3.92,4.12,340275.0],["2012-07-11",4.04,4.16,4.04,4.08,124750.0],["2012-07-12",4.04,4.08,3.88,3.88,407050.0],["2012-07-13",3.88,3.96,3.84,3.88,228200.0],["2012-07-16",3.88,4.0,3.64,3.72,252025.0],["2012-07-17",3.76,3.84,3.52,3.56,189900.0],["2012-07-18",3.56,3.72,3.52,3.6,815900.0],["2012-07-19",3.6,3.8,3.6,3.64,167975.0],["2012-07-20",3.64,3.72,3.6,3.68,98900.0],["2012-07-23",3.6,3.6,3.56,3.56,64475.0],["2012-07-24",3.6,3.6,3.52,3.52,163800.0],["2012-07-25",3.6,3.64,3.52,3.52,110675.0],["2012-07-26",3.6,3.64,3.48,3.56,57525.0],["2012-07-27",3.6,3.64,3.52,3.56,96800.0],["2012-07-30",3.6,3.64,3.4,3.44,72100.0],["2012-07-31",3.44,3.56,3.32,3.4,177150.0],["2012-08-01",3.4,3.56,3.16,3.16,257150.0],["2012-08-02",3.16,3.2,2.84,3.12,168075.0],["2012-08-03",3.84,3.84,3.48,3.56,415175.0],["2012-08-06",3.56,3.84,3.52,3.64,158000.0],["2012-08-07",3.68,3.8,3.56,3.76,170775.0],["2012-08-08",3.76,3.96,3.72,3.96,216525.0],["2012-08-09",3.96,4.2,3.96,4.16,140175.0],["2012-08-10",4.16,4.2,3.84,4.12,100750.0],["2012-08-13",4.28,4.36,3.96,4.12,149675.0],["2012-08-14",4.16,4.24,4.04,4.04,85575.0],["2012-08-15",4.04,4.12,4.0,4.12,95125.0],["2012-08-16",4.12,4.24,4.12,4.2,90200.0],["2012-08-17",4.2,4.2,4.04,4.16,75725.0],["2012-08-20",4.12,4.16,4.04,4.08,58650.0],["2012-08-21",4.12,4.2,3.96,4.0,93500.0],["2012-08-22",4.0,4.04,3.92,3.96,28700.0],["2012-08-23",3.92,3.96,3.84,3.88,53375.0],["2012-08-24",3.96,4.0,3.96,3.96,50400.0],["2012-08-27",3.96,4.0,3.88,4.0,32375.0],["2012-08-28",4.0,4.08,3.92,4.04,46600.0],["2012-08-29",4.2,4.32,4.12,4.28,135100.0],["2012-08-30",4.28,4.36,4.0,4.16,131050.0],["2012-08-31",4.2,4.28,4.12,4.2,60925.0],["2012-09-04",4.16,4.2,4.0,4.12,107675.0],["2012-09-05",4.16,4.16,3.96,4.0,97525.0],["2012-09-06",4.0,4.16,3.96,3.96,128825.0],["2012-09-07",4.04,4.04,3.96,4.0,93725.0],["2012-09-10",4.0,4.04,3.96,3.96,35175.0],["2012-09-11",4.0,4.08,4.0,4.08,38300.0],["2012-09-12",4.08,4.12,4.04,4.08,103950.0],["2012-09-13",4.08,4.28,4.0,4.2,133750.0],["2012-09-14",4.24,4.32,4.16,4.28,198550.0],["2012-09-17",4.16,4.32,4.16,4.24,46125.0],["2012-09-18",4.24,4.32,4.12,4.28,71175.0],["2012-09-19",4.24,4.52,4.16,4.36,243500.0],["2012-09-20",4.4,4.48,4.12,4.32,134425.0],["2012-09-21",4.32,4.56,4.2,4.56,324125.0],["2012-09-24",4.4,4.52,4.28,4.44,105300.0],["2012-09-25",4.64,4.72,4.48,4.6,238450.0],["2012-09-26",4.52,4.52,4.32,4.36,99975.0],["2012-09-27",4.36,4.4,4.2,4.28,95125.0],["2012-09-28",4.2,4.4,4.16,4.2,84775.0],["2012-10-01",4.24,4.32,4.12,4.2,59700.0],["2012-10-02",4.2,4.24,4.12,4.2,70000.0],["2012-10-03",4.16,4.2,4.12,4.2,50325.0],["2012-10-04",4.16,4.28,4.12,4.2,52950.0],["2012-10-05",4.2,4.24,4.12,4.2,41550.0],["2012-10-08",4.16,4.16,4.08,4.08,34125.0],["2012-10-09",4.08,4.12,3.84,3.88,88925.0],["2012-10-10",3.88,4.0,3.68,3.84,86650.0],["2012-10-11",3.88,4.0,3.88,3.92,39525.0],["2012-10-12",3.92,4.0,3.76,3.8,37300.0],["2012-10-15",3.8,3.96,3.64,3.92,45600.0],["2012-10-16",3.92,4.0,3.64,3.92,25650.0],["2012-10-17",3.92,4.0,3.8,3.96,39525.0],["2012-10-18",4.0,4.04,3.8,3.8,102575.0],["2012-10-19",3.76,3.96,3.68,3.72,50150.0],["2012-10-22",3.68,3.88,3.68,3.8,30625.0],["2012-10-23",3.76,3.8,3.68,3.68,42275.0],["2012-10-24",3.72,3.76,3.64,3.64,26425.0],["2012-10-25",3.72,3.72,3.6,3.64,101700.0],["2012-10-26",3.68,3.72,3.6,3.6,29600.0],["2012-10-31",3.6,3.68,3.6,3.68,52350.0],["2012-11-01",3.68,3.8,3.6,3.8,57500.0],["2012-11-02",3.72,3.96,3.72,3.84,74575.0],["2012-11-05",3.84,4.0,3.8,3.92,37075.0],["2012-11-06",3.96,3.96,3.8,3.92,34500.0],["2012-11-07",3.84,3.84,3.6,3.64,83525.0],["2012-11-08",3.64,3.68,3.6,3.6,57275.0],["2012-11-09",3.56,3.6,3.48,3.56,33875.0],["2012-11-12",3.56,3.6,3.44,3.48,17500.0],["2012-11-13",3.44,3.6,3.32,3.36,21675.0],["2012-11-14",3.36,3.6,3.28,3.4,65550.0],["2012-11-15",3.44,3.56,3.36,3.4,38200.0],["2012-11-16",3.36,3.52,3.36,3.4,53475.0],["2012-11-19",3.48,3.76,3.48,3.68,25050.0],["2012-11-20",3.64,3.68,3.32,3.64,49550.0],["2012-11-21",3.64,3.68,3.6,3.68,45575.0],["2012-11-23",3.64,3.84,3.64,3.84,17125.0],["2012-11-26",3.96,3.96,3.8,3.88,43825.0],["2012-11-27",3.8,4.0,3.76,3.88,52425.0],["2012-11-28",3.88,3.92,3.4,3.92,30925.0],["2012-11-29",3.96,4.0,3.84,4.0,30925.0],["2012-11-30",4.0,4.0,3.8,3.96,39375.0],["2012-12-03",4.0,4.0,3.88,4.0,36075.0],["2012-12-04",4.4,4.64,4.28,4.32,249775.0],["2012-12-05",4.4,4.88,4.36,4.84,263850.0],["2012-12-06",4.64,4.96,4.6,4.92,166550.0],["2012-12-07",5.0,5.0,4.64,4.84,121125.0],["2012-12-10",4.8,4.84,4.6,4.72,57725.0],["2012-12-11",4.72,4.88,4.72,4.8,83475.0],["2012-12-12",4.84,5.04,4.72,4.84,68475.0],["2012-12-13",4.88,4.88,4.64,4.72,44375.0],["2012-12-14",4.64,4.92,4.6,4.76,121625.0],["2012-12-17",4.8,4.8,4.64,4.76,85250.0],["2012-12-18",4.64,5.48,4.64,5.32,285475.0],["2012-12-19",5.32,5.44,5.08,5.28,136275.0],["2012-12-20",5.24,5.36,4.84,5.24,64850.0],["2012-12-21",5.28,5.4,5.04,5.4,248850.0],["2012-12-24",5.48,5.52,5.24,5.48,124325.0],["2012-12-26",5.48,5.6,5.28,5.6,142425.0],["2012-12-27",5.72,5.72,5.28,5.56,129575.0],["2012-12-28",5.56,5.6,5.36,5.44,64425.0],["2012-12-31",5.4,5.56,5.24,5.52,120575.0],["2013-01-02",5.72,5.72,5.48,5.48,266825.0],["2013-01-03",5.52,5.72,5.28,5.56,135375.0],["2013-01-04",5.6,5.6,5.4,5.56,74000.0],["2013-01-07",5.64,5.8,5.24,5.64,145925.0],["2013-01-08",5.6,5.64,5.48,5.48,63100.0],["2013-01-09",5.48,5.52,5.2,5.52,64500.0],["2013-01-10",5.6,5.6,5.32,5.44,44075.0],["2013-01-11",5.48,5.52,5.4,5.44,39075.0],["2013-01-14",5.4,5.44,5.2,5.24,46150.0],["2013-01-15",5.16,5.24,4.96,5.08,97775.0],["2013-01-16",5.08,5.28,4.96,5.0,33775.0],["2013-01-17",5.0,5.16,5.0,5.16,38500.0],["2013-01-18",5.16,5.16,4.92,5.08,55975.0],["2013-01-22",5.08,5.08,4.96,5.08,28450.0],["2013-01-23",5.04,5.16,4.96,5.04,23300.0],["2013-01-24",5.04,5.52,5.04,5.44,141675.0],["2013-01-25",5.4,5.6,5.2,5.52,170475.0],["2013-01-28",5.52,5.52,5.32,5.44,102350.0],["2013-01-29",5.4,5.64,5.4,5.6,173375.0],["2013-01-30",5.6,5.6,5.36,5.4,63775.0],["2013-01-31",5.48,5.52,5.16,5.4,112700.0],["2013-02-01",5.44,5.56,5.32,5.52,69150.0],["2013-02-04",5.56,5.56,5.2,5.4,82175.0],["2013-02-05",5.4,5.52,5.08,5.36,141700.0],["2013-02-06",5.28,5.44,5.28,5.44,48000.0],["2013-02-07",5.44,5.52,5.2,5.24,63925.0],["2013-02-08",5.24,5.36,5.12,5.28,69650.0],["2013-02-11",5.28,5.28,5.0,5.16,41125.0],["2013-02-12",5.16,5.24,5.12,5.2,53175.0],["2013-02-13",5.2,5.2,5.04,5.08,44550.0],["2013-02-14",5.04,5.2,5.04,5.16,76050.0],["2013-02-15",5.2,5.2,5.0,5.12,81500.0],["2013-02-19",5.04,5.2,4.92,5.08,74775.0],["2013-02-20",5.08,5.08,4.76,4.88,100175.0],["2013-02-21",4.84,4.88,4.68,4.84,54225.0],["2013-02-22",4.88,5.08,4.76,5.04,57025.0],["2013-02-25",5.0,5.08,4.72,4.72,69525.0],["2013-02-26",4.72,5.0,4.72,4.92,65100.0],["2013-02-27",4.84,4.96,4.76,4.88,49100.0],["2013-02-28",4.84,4.84,4.44,4.56,991425.0],["2013-03-01",4.4,4.6,4.4,4.6,78650.0],["2013-03-04",4.52,4.6,4.44,4.44,40975.0],["2013-03-05",4.44,4.8,4.36,4.4,127800.0],["2013-03-06",4.4,4.56,4.36,4.36,76550.0],["2013-03-07",4.36,4.48,4.36,4.4,52925.0],["2013-03-08",4.48,4.52,4.4,4.4,85675.0],["2013-03-11",4.4,4.44,4.36,4.4,89525.0],["2013-03-12",4.36,4.68,4.32,4.56,116100.0],["2013-03-13",4.6,4.76,4.56,4.6,173825.0],["2013-03-14",4.68,4.88,4.6,4.84,142850.0],["2013-03-15",4.84,4.92,4.68,4.92,205850.0],["2013-03-18",4.88,5.12,4.84,5.12,162125.0],["2013-03-19",5.0,5.12,4.96,4.96,102975.0],["2013-03-20",5.0,5.04,4.72,4.8,79175.0],["2013-03-21",4.76,4.88,4.6,4.8,219600.0],["2013-03-22",4.84,4.84,4.64,4.8,71150.0],["2013-03-25",4.8,4.96,4.72,4.92,63675.0],["2013-03-26",4.92,4.92,4.64,4.68,283600.0],["2013-03-27",4.6,4.88,4.6,4.8,107650.0],["2013-03-28",4.8,5.0,4.68,5.0,101975.0],["2013-04-01",5.0,5.04,4.76,5.0,100175.0],["2013-04-02",5.0,5.0,4.8,4.84,47425.0],["2013-04-03",4.84,4.84,4.72,4.8,67675.0],["2013-04-04",4.8,4.84,4.56,4.64,129650.0],["2013-04-05",4.56,4.68,4.52,4.64,55100.0],["2013-04-08",4.64,4.64,4.52,4.6,32700.0],["2013-04-09",4.6,4.64,4.52,4.52,46825.0],["2013-04-10",4.56,4.8,4.48,4.68,322350.0],["2013-04-11",4.6,5.0,4.6,4.88,267400.0],["2013-04-12",4.84,5.16,4.84,5.08,332225.0],["2013-04-15",5.04,5.16,4.76,4.84,127925.0],["2013-04-16",4.88,5.0,4.68,4.96,77975.0],["2013-04-17",4.88,5.0,4.72,4.76,112050.0],["2013-04-18",4.8,4.84,4.64,4.76,98725.0],["2013-04-19",4.72,4.8,4.64,4.68,59950.0],["2013-04-22",4.68,4.88,4.64,4.72,70525.0],["2013-04-23",4.8,5.04,4.76,5.0,89600.0],["2013-04-24",4.96,5.0,4.88,4.92,31725.0],["2013-04-25",4.92,5.08,4.92,5.04,106925.0],["2013-04-26",5.04,5.24,5.0,5.04,167575.0],["2013-04-29",5.04,5.24,5.0,5.24,249575.0],["2013-04-30",5.24,5.32,5.12,5.2,248025.0],["2013-05-01",5.16,5.24,4.84,4.88,179800.0],["2013-05-02",4.92,5.36,4.92,5.32,258425.0],["2013-05-03",5.32,5.72,5.32,5.48,313175.0],["2013-05-06",5.44,5.52,5.28,5.48,78025.0],["2013-05-07",5.48,5.56,5.2,5.28,56200.0],["2013-05-08",5.2,5.36,5.16,5.2,52850.0],["2013-05-09",5.2,5.32,5.12,5.28,64675.0],["2013-05-10",5.32,5.4,5.08,5.4,56950.0],["2013-05-13",5.4,5.68,5.4,5.4,230125.0],["2013-05-14",5.4,5.6,5.4,5.56,144525.0],["2013-05-15",5.52,5.76,5.48,5.72,118975.0],["2013-05-16",5.76,5.84,5.52,5.56,105225.0],["2013-05-17",5.64,6.0,5.56,5.96,351550.0],["2013-05-20",5.88,6.4,5.84,6.12,417575.0],["2013-05-21",6.04,6.32,5.96,6.0,138325.0],["2013-05-22",6.04,6.28,5.76,5.8,125525.0],["2013-05-23",5.84,6.24,5.8,6.0,141350.0],["2013-05-24",6.0,6.4,5.84,6.36,162425.0],["2013-05-28",6.4,6.56,6.24,6.4,162525.0],["2013-05-29",6.44,6.72,6.28,6.48,277000.0],["2013-05-30",6.48,6.6,6.24,6.4,155875.0],["2013-05-31",6.4,6.52,6.28,6.4,128700.0],["2013-06-03",6.48,6.6,6.28,6.56,172475.0],["2013-06-04",6.6,6.68,6.28,6.36,197175.0],["2013-06-05",6.4,6.64,6.36,6.44,143375.0],["2013-06-06",6.56,6.72,6.44,6.68,174725.0],["2013-06-07",6.72,7.36,6.64,7.16,695075.0],["2013-06-10",7.2,7.36,7.0,7.2,128900.0],["2013-06-11",7.04,7.4,6.72,6.8,227525.0],["2013-06-12",6.96,7.2,6.92,7.0,155375.0],["2013-06-13",7.08,7.28,6.96,7.16,137375.0],["2013-06-14",7.16,7.2,6.8,6.84,126875.0],["2013-06-17",6.84,7.08,6.84,6.92,58075.0],["2013-06-18",7.0,7.16,6.84,7.16,149375.0],["2013-06-19",7.12,7.2,7.0,7.04,55800.0],["2013-06-20",6.88,7.04,6.6,6.8,214950.0],["2013-06-21",6.8,6.96,6.56,6.8,455225.0],["2013-06-24",6.6,6.92,6.6,6.8,517850.0],["2013-06-25",6.88,7.08,6.72,7.08,138200.0],["2013-06-26",7.12,7.2,6.92,7.12,99050.0],["2013-06-27",7.16,7.4,7.12,7.16,266725.0],["2013-06-28",7.16,7.32,6.84,7.28,245950.0],["2013-07-01",7.28,7.36,7.04,7.2,172375.0],["2013-07-02",7.16,7.24,7.08,7.16,94725.0],["2013-07-03",7.08,7.32,7.08,7.16,80925.0],["2013-07-05",7.32,7.4,7.16,7.4,107050.0],["2013-07-08",7.6,7.64,7.24,7.36,145650.0],["2013-07-09",7.36,7.64,7.0,7.56,135175.0],["2013-07-10",7.6,8.0,7.56,7.84,440700.0],["2013-07-11",7.92,8.08,7.72,7.8,229250.0],["2013-07-12",7.8,7.88,7.48,7.68,141825.0],["2013-07-15",7.72,8.0,7.72,7.96,130125.0],["2013-07-16",7.96,8.08,7.68,8.0,159800.0],["2013-07-17",8.08,8.44,8.04,8.24,232150.0],["2013-07-18",8.24,8.4,8.2,8.24,81400.0],["2013-07-19",8.2,8.36,8.0,8.12,78600.0],["2013-07-22",8.04,8.16,7.64,7.96,128000.0],["2013-07-23",8.08,8.08,7.64,7.72,117625.0],["2013-07-24",7.68,7.8,7.64,7.76,92650.0],["2013-07-25",7.76,8.04,7.76,8.04,147950.0],["2013-07-26",8.0,8.36,8.0,8.2,179600.0],["2013-07-29",8.36,8.36,8.08,8.2,103325.0],["2013-07-30",8.28,8.8,8.2,8.76,440250.0],["2013-07-31",8.76,8.96,8.56,8.72,306025.0],["2013-08-01",8.88,8.96,8.68,8.84,341950.0],["2013-08-02",8.64,8.8,8.44,8.52,163375.0],["2013-08-05",8.44,8.44,7.92,8.04,214100.0],["2013-08-06",8.04,8.04,7.68,7.72,145225.0],["2013-08-07",7.68,7.76,7.52,7.6,131950.0],["2013-08-08",7.48,7.72,7.24,7.56,192350.0],["2013-08-09",7.4,7.6,7.4,7.4,113725.0],["2013-08-12",7.4,7.84,7.4,7.84,143225.0],["2013-08-13",7.8,8.24,7.68,8.16,214975.0],["2013-08-14",8.24,8.36,7.8,7.92,184700.0],["2013-08-15",7.84,8.24,7.68,7.72,167225.0],["2013-08-16",7.68,8.08,7.64,7.72,107875.0],["2013-08-19",7.56,7.8,7.48,7.48,127200.0],["2013-08-20",7.48,7.72,7.4,7.56,88700.0],["2013-08-21",7.48,7.68,7.44,7.52,96050.0],["2013-08-22",7.6,7.92,7.52,7.88,37875.0],["2013-08-23",7.84,7.96,7.72,7.8,45350.0],["2013-08-26",7.88,8.08,7.72,7.88,106850.0],["2013-08-27",7.72,7.8,7.48,7.48,115075.0],["2013-08-28",7.48,7.68,7.44,7.56,83775.0],["2013-08-29",7.68,8.0,7.68,7.96,107075.0],["2013-08-30",7.96,8.04,7.6,7.92,109925.0],["2013-09-03",8.0,8.12,7.68,7.8,127825.0],["2013-09-04",7.84,8.28,7.84,8.08,263125.0],["2013-09-05",8.16,8.4,8.16,8.24,149850.0],["2013-09-06",8.24,8.4,8.0,8.2,393975.0],["2013-09-09",8.36,8.84,8.32,8.84,862425.0],["2013-09-10",9.04,9.28,8.84,8.96,402775.0],["2013-09-11",9.04,9.24,8.64,9.04,194775.0],["2013-09-12",9.2,9.28,8.92,8.96,168225.0],["2013-09-13",9.08,9.2,8.96,9.08,78275.0],["2013-09-16",9.36,9.52,8.84,8.92,173050.0],["2013-09-17",8.92,9.08,8.84,9.04,90500.0],["2013-09-18",9.04,9.04,8.8,8.92,92050.0],["2013-09-19",8.92,9.04,8.88,8.92,59400.0],["2013-09-20",9.0,9.08,8.68,8.76,182325.0],["2013-09-23",8.84,8.84,8.28,8.52,173375.0],["2013-09-24",8.56,8.68,8.2,8.48,232700.0],["2013-09-25",8.4,8.96,8.4,8.84,166425.0],["2013-09-26",8.92,9.28,8.84,8.84,173025.0],["2013-09-27",8.72,8.84,8.56,8.6,95875.0],["2013-09-30",8.48,8.56,8.2,8.44,150275.0],["2013-10-01",8.44,8.88,8.44,8.72,176375.0],["2013-10-02",9.04,9.4,8.8,8.88,294650.0],["2013-10-03",8.8,9.0,8.64,8.96,131800.0],["2013-10-04",8.92,9.4,8.92,9.36,214700.0],["2013-10-07",9.2,9.28,9.04,9.08,70175.0],["2013-10-08",9.4,9.68,8.76,9.0,364800.0],["2013-10-09",9.04,9.16,8.92,9.04,89525.0],["2013-10-10",9.16,9.48,9.08,9.48,147650.0],["2013-10-11",9.32,9.6,9.16,9.28,163475.0],["2013-10-14",9.2,9.6,9.2,9.56,88225.0],["2013-10-15",9.6,9.6,9.2,9.2,98275.0],["2013-10-16",9.28,9.52,9.24,9.36,75900.0],["2013-10-17",9.32,9.48,9.28,9.36,74350.0],["2013-10-18",9.48,9.48,9.12,9.32,140775.0],["2013-10-21",9.28,9.36,8.96,9.04,88850.0],["2013-10-22",9.36,9.92,9.28,9.64,441750.0],["2013-10-23",9.64,9.8,9.36,9.52,109675.0],["2013-10-24",9.52,9.6,9.2,9.44,128375.0],["2013-10-25",9.52,9.52,9.12,9.36,116725.0],["2013-10-28",9.32,9.4,9.12,9.12,96500.0],["2013-10-29",9.12,9.52,9.08,9.44,181400.0],["2013-10-30",9.48,9.48,8.72,8.72,232350.0],["2013-10-31",8.76,8.88,8.52,8.68,218700.0],["2013-11-01",8.6,8.88,8.56,8.68,144400.0],["2013-11-04",8.8,8.96,8.56,8.84,148600.0],["2013-11-05",8.72,8.96,8.72,8.88,121800.0],["2013-11-06",8.88,9.2,8.88,9.04,312425.0],["2013-11-07",9.56,9.68,9.2,9.32,332400.0],["2013-11-08",9.4,9.64,9.32,9.48,198700.0],["2013-11-11",9.6,9.6,9.08,9.16,185900.0],["2013-11-12",9.08,9.4,9.08,9.08,89125.0],["2013-11-13",9.04,9.4,8.84,9.32,150575.0],["2013-11-14",9.4,9.44,8.96,9.0,107450.0],["2013-11-15",9.08,9.28,8.68,8.72,284000.0],["2013-11-18",8.8,8.84,8.24,8.24,400950.0],["2013-11-19",8.24,8.44,8.16,8.24,265825.0],["2013-11-20",8.24,8.92,8.2,8.84,225875.0],["2013-11-21",8.92,9.0,8.64,9.0,152225.0],["2013-11-22",9.0,9.0,8.84,8.92,156475.0],["2013-11-25",9.0,9.0,8.88,8.96,101550.0],["2013-11-26",8.88,8.92,8.4,8.84,397025.0],["2013-11-27",8.84,8.88,8.48,8.76,173200.0],["2013-11-29",8.84,8.96,8.8,8.88,44600.0],["2013-12-02",8.88,8.96,8.72,8.72,71500.0],["2013-12-03",8.72,9.0,8.6,8.92,112650.0],["2013-12-04",8.96,9.28,8.8,9.2,153075.0],["2013-12-05",9.12,9.28,8.96,8.96,63150.0],["2013-12-06",9.16,9.16,8.84,8.88,87600.0],["2013-12-09",8.92,9.12,8.4,8.48,140975.0],["2013-12-10",8.48,8.76,8.4,8.64,77425.0],["2013-12-11",8.68,8.72,8.4,8.44,126425.0],["2013-12-12",8.4,8.52,8.4,8.48,119775.0],["2013-12-13",8.72,8.92,8.48,8.84,152250.0],["2013-12-16",8.88,9.0,8.72,8.8,116800.0],["2013-12-17",8.76,9.0,8.6,9.0,107400.0],["2013-12-18",9.0,9.0,8.68,8.92,120600.0],["2013-12-19",8.92,9.0,8.68,8.92,116925.0],["2013-12-20",9.0,9.4,8.92,9.36,301275.0],["2013-12-23",9.52,9.76,9.4,9.64,215700.0],["2013-12-24",9.76,10.04,9.72,9.96,158225.0],["2013-12-26",10.04,10.08,9.76,9.92,134775.0],["2013-12-27",10.0,10.0,9.6,9.64,79650.0],["2013-12-30",9.84,9.84,9.68,9.72,84200.0],["2013-12-31",9.8,9.92,9.72,9.76,103125.0],["2014-01-02",9.84,9.84,9.36,9.52,141225.0],["2014-01-03",9.52,9.84,9.48,9.76,181750.0],["2014-01-06",9.84,9.88,9.6,9.64,130000.0],["2014-01-07",9.72,9.96,9.44,9.52,293475.0],["2014-01-08",9.52,9.68,9.44,9.52,121925.0],["2014-01-09",9.72,10.04,9.68,9.88,689975.0],["2014-01-10",9.92,9.96,9.12,9.2,512825.0],["2014-01-13",9.24,9.4,9.12,9.2,204125.0],["2014-01-14",9.24,9.4,9.12,9.4,136875.0],["2014-01-15",9.48,9.48,9.32,9.36,104950.0],["2014-01-16",9.36,9.6,9.2,9.48,397575.0],["2014-01-17",9.36,9.96,9.32,9.48,698700.0],["2014-01-21",9.6,9.84,9.6,9.8,138875.0],["2014-01-22",9.84,10.32,9.8,10.0,297300.0],["2014-01-23",10.0,10.2,9.8,10.04,157925.0],["2014-01-24",10.0,10.08,9.44,9.6,205700.0],["2014-01-27",9.56,9.56,8.96,9.32,283875.0],["2014-01-28",9.28,9.32,9.08,9.24,337600.0],["2014-01-29",9.16,9.28,9.08,9.16,262500.0],["2014-01-30",9.16,9.68,9.16,9.6,350675.0],["2014-01-31",9.4,9.8,9.32,9.68,224650.0],["2014-02-03",9.44,9.68,9.04,9.28,288900.0],["2014-02-04",9.12,9.68,9.0,9.64,496350.0],["2014-02-05",8.88,9.24,8.6,8.84,598725.0],["2014-02-06",8.8,8.84,8.44,8.72,358075.0],["2014-02-07",8.72,8.76,8.4,8.52,265150.0],["2014-02-10",8.52,8.84,8.4,8.8,244275.0],["2014-02-11",8.72,8.72,8.36,8.6,297575.0],["2014-02-12",8.52,8.76,8.32,8.6,123125.0],["2014-02-13",8.6,8.72,8.56,8.72,124350.0],["2014-02-14",8.72,8.88,8.56,8.76,201875.0],["2014-02-18",8.64,8.76,8.6,8.76,111175.0],["2014-02-19",8.68,8.88,8.68,8.8,126000.0],["2014-02-20",8.84,9.16,8.76,9.04,80150.0],["2014-02-21",9.12,9.16,8.8,8.92,155075.0],["2014-02-24",9.0,9.08,8.88,9.08,105700.0],["2014-02-25",9.08,9.12,8.96,9.08,80150.0],["2014-02-26",9.04,9.52,8.84,9.04,170400.0],["2014-02-27",9.0,9.24,9.0,9.12,98075.0],["2014-02-28",9.16,9.2,8.84,8.92,91075.0],["2014-03-03",8.8,8.88,8.56,8.8,100650.0],["2014-03-04",8.92,9.28,8.92,9.2,196075.0],["2014-03-05",9.12,9.2,8.88,9.08,107575.0],["2014-03-06",9.08,9.28,8.92,8.96,127450.0],["2014-03-07",9.08,9.12,8.88,9.0,95150.0],["2014-03-10",8.92,9.08,8.88,9.04,71900.0],["2014-03-11",9.24,9.68,9.2,9.48,421075.0],["2014-03-12",9.4,9.56,9.24,9.52,125450.0],["2014-03-13",9.56,9.56,9.36,9.4,120875.0],["2014-03-14",9.32,9.4,9.2,9.28,101475.0],["2014-03-17",9.36,9.48,9.2,9.44,143325.0],["2014-03-18",9.44,9.6,9.4,9.6,85750.0],["2014-03-19",9.56,9.6,9.24,9.4,140300.0],["2014-03-20",9.32,9.48,9.24,9.32,68575.0],["2014-03-21",9.4,9.48,9.16,9.24,218750.0],["2014-03-24",9.2,9.36,9.0,9.16,113725.0],["2014-03-25",9.2,9.4,8.92,9.12,111625.0],["2014-03-26",9.24,9.28,8.8,8.8,202400.0],["2014-03-27",8.76,8.8,8.44,8.6,264750.0],["2014-03-28",8.56,8.64,8.4,8.44,169575.0],["2014-03-31",8.44,8.64,8.4,8.6,90375.0],["2014-04-01",8.56,9.0,8.48,9.0,96900.0],["2014-04-02",8.92,8.96,8.64,8.96,101225.0],["2014-04-03",8.88,9.0,8.68,8.72,88825.0],["2014-04-04",8.8,8.84,8.24,8.36,245525.0],["2014-04-07",8.36,8.48,8.08,8.08,107100.0],["2014-04-08",8.04,8.32,8.0,8.2,192875.0],["2014-04-09",8.12,8.48,8.04,8.24,181250.0],["2014-04-10",8.2,8.32,7.88,8.0,104500.0],["2014-04-11",7.84,8.08,7.64,7.68,174925.0],["2014-04-14",7.8,7.8,7.32,7.4,311725.0],["2014-04-15",7.52,7.84,7.4,7.6,291925.0],["2014-04-16",7.64,7.76,7.32,7.6,78725.0],["2014-04-17",7.56,7.84,7.48,7.8,100600.0],["2014-04-21",7.76,7.76,7.52,7.64,52775.0],["2014-04-22",7.64,7.8,7.56,7.76,81175.0],["2014-04-23",7.68,7.76,7.6,7.68,86100.0],["2014-04-24",7.76,7.8,7.6,7.68,99325.0],["2014-04-25",7.8,7.84,7.2,7.2,179075.0],["2014-04-28",7.28,7.36,6.96,7.16,155025.0],["2014-04-29",7.24,7.36,7.04,7.2,124300.0],["2014-04-30",7.12,7.16,6.96,7.16,160575.0],["2014-05-01",7.12,7.12,6.84,7.08,200600.0],["2014-05-02",7.08,7.12,6.8,6.92,138200.0],["2014-05-05",6.84,7.2,6.8,7.04,168550.0],["2014-05-06",6.92,7.24,6.84,7.08,277050.0],["2014-05-07",7.04,7.04,6.24,6.44,574750.0],["2014-05-08",6.4,6.56,6.16,6.16,189500.0],["2014-05-09",6.08,6.48,6.0,6.48,156925.0],["2014-05-12",6.68,6.76,6.52,6.76,223225.0],["2014-05-13",6.8,6.84,6.56,6.56,120050.0],["2014-05-14",6.52,6.76,6.2,6.24,169225.0],["2014-05-15",6.16,6.32,6.16,6.24,99100.0],["2014-05-16",6.28,6.52,6.2,6.4,174325.0],["2014-05-19",6.4,6.48,6.2,6.44,369550.0],["2014-05-20",6.4,7.0,6.24,6.72,281025.0],["2014-05-21",6.8,6.88,6.56,6.72,123250.0],["2014-05-22",6.72,7.04,6.72,6.96,98950.0],["2014-05-23",7.0,7.04,6.88,7.04,75025.0],["2014-05-27",7.28,7.52,7.2,7.36,101775.0],["2014-05-28",7.4,7.48,7.24,7.24,55075.0],["2014-05-29",7.4,7.48,7.28,7.4,93150.0],["2014-05-30",7.44,7.72,7.32,7.52,199950.0],["2014-06-02",7.64,7.92,7.36,7.36,134725.0],["2014-06-03",7.28,7.36,7.12,7.32,111350.0],["2014-06-04",7.24,7.36,7.16,7.28,78050.0],["2014-06-05",7.28,7.4,7.12,7.36,71125.0],["2014-06-06",7.44,7.64,7.4,7.64,84675.0],["2014-06-09",7.64,7.88,7.56,7.72,103175.0],["2014-06-10",7.72,7.84,7.52,7.68,84575.0],["2014-06-11",7.68,7.76,7.56,7.68,48000.0],["2014-06-12",7.64,7.76,7.52,7.6,60550.0],["2014-06-13",7.6,7.72,7.52,7.64,37600.0],["2014-06-16",7.6,7.76,7.36,7.76,227975.0],["2014-06-17",7.72,7.8,7.6,7.76,77825.0],["2014-06-18",7.72,8.0,7.56,7.92,81725.0],["2014-06-19",8.0,8.04,7.84,8.0,93650.0],["2014-06-20",8.04,8.04,7.52,7.96,135625.0],["2014-06-23",7.92,8.08,7.72,8.04,31125.0],["2014-06-24",8.0,8.04,7.8,7.8,79050.0],["2014-06-25",7.72,7.96,7.64,7.96,49875.0],["2014-06-26",7.68,7.88,7.56,7.6,84925.0],["2014-06-27",7.52,7.92,7.48,7.84,141550.0],["2014-06-30",7.76,8.0,7.6,8.0,84875.0],["2014-07-01",7.92,8.2,7.8,8.04,90725.0],["2014-07-02",8.08,8.16,8.0,8.12,39300.0],["2014-07-03",8.12,8.24,8.04,8.24,45625.0],["2014-07-07",8.08,8.24,7.84,7.84,78725.0],["2014-07-08",7.4,7.56,6.8,7.0,440850.0],["2014-07-09",6.92,7.12,6.92,7.04,50675.0],["2014-07-10",6.84,7.2,6.84,7.12,128400.0],["2014-07-11",7.12,7.32,7.12,7.24,68650.0],["2014-07-14",7.36,7.36,7.16,7.24,73250.0],["2014-07-15",7.2,7.28,7.16,7.2,69800.0],["2014-07-16",7.2,7.28,7.16,7.24,86925.0],["2014-07-17",7.2,7.32,7.12,7.24,87775.0],["2014-07-18",7.12,7.32,7.08,7.28,54275.0],["2014-07-21",7.2,7.32,7.12,7.28,68900.0],["2014-07-22",7.32,7.36,7.08,7.2,102375.0],["2014-07-23",7.2,7.24,6.96,7.04,86975.0],["2014-07-24",7.04,7.08,6.96,7.04,104750.0],["2014-07-25",6.92,7.04,6.84,6.92,121200.0],["2014-07-28",6.88,6.96,6.84,6.92,67750.0],["2014-07-29",6.92,6.96,6.88,6.88,46650.0],["2014-07-30",7.0,7.04,6.92,7.04,136275.0],["2014-07-31",6.92,7.0,6.88,7.0,101775.0],["2014-08-01",7.04,7.16,6.88,7.0,113450.0],["2014-08-04",6.88,7.0,6.84,6.92,106950.0],["2014-08-05",6.84,7.16,6.84,6.92,79500.0],["2014-08-06",6.84,7.04,6.84,6.92,90400.0],["2014-08-07",6.92,6.92,6.8,6.84,116700.0],["2014-08-08",6.8,7.08,6.72,7.0,104125.0],["2014-08-11",7.08,7.08,6.76,7.08,41300.0],["2014-08-12",7.04,7.16,7.0,7.04,47850.0],["2014-08-13",7.04,7.16,7.0,7.08,50850.0],["2014-08-14",7.04,7.16,7.0,7.12,22250.0],["2014-08-15",7.2,7.2,6.88,7.04,61150.0],["2014-08-18",7.08,7.12,6.92,7.12,88700.0],["2014-08-19",7.08,7.28,7.08,7.28,40725.0],["2014-08-20",7.2,7.28,7.12,7.24,38675.0],["2014-08-21",7.2,7.52,7.04,7.48,110475.0],["2014-08-22",7.44,7.6,7.28,7.52,100375.0],["2014-08-25",7.52,7.76,7.28,7.64,104675.0],["2014-08-26",7.68,7.68,7.48,7.64,79475.0],["2014-08-27",7.88,8.2,7.72,8.04,123550.0],["2014-08-28",8.08,8.12,7.8,8.0,94675.0],["2014-08-29",8.0,8.08,7.76,8.08,54600.0],["2014-09-02",8.04,8.2,7.84,8.16,54775.0],["2014-09-03",8.16,8.16,7.96,7.96,53225.0],["2014-09-04",8.0,8.04,7.8,7.96,75500.0],["2014-09-05",7.88,8.0,7.88,7.96,38725.0],["2014-09-08",7.92,8.0,7.8,7.92,77500.0],["2014-09-09",8.0,8.0,7.84,7.96,96500.0],["2014-09-10",7.92,8.16,7.84,8.0,108050.0],["2014-09-11",8.0,8.2,7.92,8.04,156950.0],["2014-09-12",8.0,8.04,7.84,7.92,77650.0],["2014-09-15",7.92,7.96,7.84,7.84,90450.0],["2014-09-16",7.8,8.2,7.56,7.8,121500.0],["2014-09-17",7.72,8.12,7.72,7.8,61425.0],["2014-09-18",7.88,8.64,7.88,8.48,302700.0],["2014-09-19",8.56,8.68,8.16,8.44,187800.0],["2014-09-22",8.36,8.44,8.04,8.08,78300.0],["2014-09-23",8.08,8.28,7.6,8.0,153925.0],["2014-09-24",8.08,8.12,7.88,8.0,49875.0],["2014-09-25",8.04,8.2,7.68,7.76,123825.0],["2014-09-26",7.76,7.8,7.64,7.68,59300.0],["2014-09-29",7.52,7.84,7.52,7.8,63100.0],["2014-09-30",7.84,8.0,7.68,7.96,121550.0],["2014-10-01",8.0,8.24,7.72,8.04,174100.0],["2014-10-02",8.0,8.32,7.84,8.28,107725.0],["2014-10-03",8.4,8.44,8.08,8.28,114750.0],["2014-10-06",8.28,8.48,8.2,8.28,76875.0],["2014-10-07",8.2,8.32,7.84,7.84,86100.0],["2014-10-08",7.88,8.16,7.72,8.08,136950.0],["2014-10-09",8.08,8.2,7.64,7.72,73650.0],["2014-10-10",7.64,7.76,7.2,7.2,74725.0],["2014-10-13",6.92,7.44,6.88,7.24,68750.0],["2014-10-14",7.36,7.52,7.08,7.4,127000.0],["2014-10-15",7.32,7.56,7.16,7.56,185275.0],["2014-10-16",7.4,8.04,7.24,7.76,95350.0],["2014-10-17",7.88,8.08,7.72,7.76,94000.0],["2014-10-20",7.68,7.84,7.64,7.68,44950.0],["2014-10-21",7.76,7.96,7.68,7.84,59250.0],["2014-10-22",7.84,7.96,7.52,7.56,62975.0],["2014-10-23",7.6,7.92,7.44,7.88,46425.0],["2014-10-24",7.88,7.96,7.72,7.92,39525.0],["2014-10-27",7.84,8.0,7.72,7.84,31350.0],["2014-10-28",7.92,8.44,7.84,8.44,112900.0],["2014-10-29",8.4,8.68,8.12,8.68,107375.0],["2014-10-30",8.72,8.76,8.44,8.76,103475.0],["2014-10-31",8.8,8.88,8.6,8.72,156875.0],["2014-11-03",8.68,8.76,8.32,8.64,66375.0],["2014-11-04",8.64,8.88,8.48,8.68,111350.0],["2014-11-05",8.8,9.36,8.64,9.32,238875.0],["2014-11-06",9.12,9.12,8.0,8.56,196325.0],["2014-11-07",8.48,8.56,8.36,8.52,27250.0],["2014-11-10",8.56,8.68,8.32,8.6,42775.0],["2014-11-11",8.56,8.64,8.4,8.6,35600.0],["2014-11-12",8.52,8.64,8.44,8.56,35600.0],["2014-11-13",8.6,8.68,8.52,8.6,35375.0],["2014-11-14",8.32,8.84,8.32,8.76,163250.0],["2014-11-17",8.76,8.76,8.6,8.68,53075.0],["2014-11-18",8.76,8.84,8.68,8.76,67675.0],["2014-11-19",8.72,8.76,8.48,8.6,56900.0],["2014-11-20",8.52,8.64,8.4,8.6,71025.0],["2014-11-21",8.76,8.76,8.52,8.56,69825.0],["2014-11-24",8.52,8.68,8.52,8.64,37075.0],["2014-11-25",8.68,8.68,8.6,8.68,20025.0],["2014-11-26",8.68,8.8,8.64,8.8,30650.0],["2014-11-28",8.8,9.0,8.52,8.6,60550.0],["2014-12-01",8.6,8.76,8.56,8.68,85075.0],["2014-12-02",8.44,8.88,8.36,8.88,88650.0],["2014-12-03",8.84,9.16,8.76,8.96,108975.0],["2014-12-04",9.0,9.08,8.92,8.92,63875.0],["2014-12-05",8.88,9.16,8.88,9.12,66325.0],["2014-12-08",9.04,9.2,8.88,8.96,115975.0],["2014-12-09",8.96,9.4,8.84,9.32,99950.0],["2014-12-10",9.2,9.48,9.16,9.28,99400.0],["2014-12-11",9.36,9.52,9.28,9.4,78750.0],["2014-12-12",9.24,9.56,9.04,9.4,81675.0],["2014-12-15",9.4,9.6,9.28,9.28,69350.0],["2014-12-16",9.28,9.52,9.28,9.28,59825.0],["2014-12-17",9.24,9.56,9.12,9.48,99950.0],["2014-12-18",9.6,9.6,9.48,9.6,51550.0],["2014-12-19",9.52,9.76,9.32,9.64,163725.0],["2014-12-22",9.6,9.92,9.48,9.92,117450.0],["2014-12-23",9.88,9.92,9.64,9.72,49575.0],["2014-12-24",9.72,9.92,9.72,9.88,29100.0],["2014-12-26",9.88,9.96,9.8,9.96,42575.0],["2014-12-29",9.96,9.96,9.92,9.96,44050.0],["2014-12-30",9.96,10.12,9.68,10.08,97800.0],["2014-12-31",10.12,10.4,9.84,10.24,150225.0],["2015-01-02",10.24,10.4,10.0,10.2,188975.0],["2015-01-05",10.08,10.4,9.76,10.0,88950.0],["2015-01-06",10.0,10.16,9.4,9.6,73150.0],["2015-01-07",9.68,9.76,9.6,9.72,50025.0],["2015-01-08",9.76,9.96,9.6,9.92,49375.0],["2015-01-09",9.96,10.2,9.92,10.08,65400.0],["2015-01-12",10.0,10.12,9.68,9.8,37250.0],["2015-01-13",9.96,10.04,9.56,9.6,52275.0],["2015-01-14",9.48,9.72,9.32,9.6,23375.0],["2015-01-15",9.68,9.8,9.56,9.6,76200.0],["2015-01-16",9.56,10.04,9.28,9.96,88475.0],["2015-01-20",10.0,10.08,9.72,10.0,85375.0],["2015-01-21",9.92,10.16,9.8,9.88,132075.0],["2015-01-22",10.0,10.12,9.72,10.08,82650.0],["2015-01-23",10.16,10.16,9.8,9.96,47775.0],["2015-01-26",9.92,10.0,9.72,9.92,40425.0],["2015-01-27",9.8,9.92,9.64,9.72,41725.0],["2015-01-28",9.84,9.92,9.6,9.76,57375.0],["2015-01-29",9.8,10.2,9.8,10.08,170550.0],["2015-01-30",9.92,10.36,9.6,9.6,118050.0],["2015-02-02",9.68,9.84,9.32,9.84,125950.0],["2015-02-03",9.8,10.0,9.68,9.8,51425.0],["2015-02-04",9.8,10.0,9.72,10.0,97800.0],["2015-02-05",10.0,10.28,10.0,10.28,109800.0],["2015-02-06",10.4,11.76,10.24,10.68,750975.0],["2015-02-09",10.68,11.2,10.52,10.56,244975.0],["2015-02-10",10.56,10.76,10.4,10.64,206425.0],["2015-02-11",10.64,10.72,10.56,10.64,72850.0],["2015-02-12",10.68,11.08,10.64,11.08,187075.0],["2015-02-13",10.92,11.36,10.88,11.24,163275.0],["2015-02-17",11.2,11.4,11.0,11.08,170650.0],["2015-02-18",11.08,11.24,10.72,11.2,158925.0],["2015-02-19",11.2,11.2,11.08,11.12,128775.0],["2015-02-20",11.16,11.24,10.6,10.8,142525.0],["2015-02-23",10.84,10.84,10.28,10.4,205875.0],["2015-02-24",10.28,11.0,10.24,10.96,92475.0],["2015-02-25",10.88,11.44,10.88,11.32,422400.0],["2015-02-26",11.56,11.76,11.12,11.44,510425.0],["2015-02-27",11.48,11.6,11.2,11.2,157725.0],["2015-03-02",11.32,11.56,11.32,11.52,155025.0],["2015-03-03",11.52,11.6,11.24,11.32,133550.0],["2015-03-04",11.32,11.44,11.2,11.2,106950.0],["2015-03-05",11.2,11.36,11.0,11.2,92875.0],["2015-03-06",11.2,11.4,10.84,10.84,129350.0],["2015-03-09",10.84,10.92,10.64,10.84,79900.0],["2015-03-10",10.8,10.88,10.44,10.52,96700.0],["2015-03-11",10.48,10.8,10.44,10.48,67725.0],["2015-03-12",10.52,10.76,10.44,10.76,84700.0],["2015-03-13",10.8,11.12,10.72,10.88,63575.0],["2015-03-16",11.0,11.0,10.84,10.88,67000.0],["2015-03-17",10.84,10.96,10.68,10.84,39325.0],["2015-03-18",10.76,10.84,9.76,10.12,303600.0],["2015-03-19",10.04,10.28,10.04,10.16,207450.0],["2015-03-20",10.24,10.36,9.76,9.88,233875.0],["2015-03-23",9.88,10.08,9.64,10.08,182175.0],["2015-03-24",10.16,10.24,9.96,10.04,51425.0],["2015-03-25",10.16,10.24,9.6,9.6,136450.0],["2015-03-26",9.44,9.6,8.84,9.4,121425.0],["2015-03-27",9.36,9.52,9.16,9.4,102475.0],["2015-03-30",9.4,9.64,9.36,9.6,78100.0],["2015-03-31",9.6,9.6,9.32,9.52,66225.0],["2015-04-01",9.72,10.6,9.52,10.4,183850.0],["2015-04-02",10.44,10.52,10.32,10.32,79700.0],["2015-04-06",10.2,10.52,10.08,10.12,71400.0],["2015-04-07",10.12,10.64,10.04,10.4,106725.0],["2015-04-08",10.36,10.56,10.12,10.44,55925.0],["2015-04-09",10.52,10.52,10.24,10.44,47700.0],["2015-04-10",10.56,10.72,10.36,10.64,81100.0],["2015-04-13",10.56,10.64,10.48,10.56,38950.0],["2015-04-14",10.6,10.64,10.48,10.56,45250.0],["2015-04-15",10.48,10.64,10.2,10.6,56625.0],["2015-04-16",10.56,10.56,10.32,10.44,42800.0],["2015-04-17",10.4,10.4,9.76,9.96,175150.0],["2015-04-20",9.96,10.24,9.92,10.08,64925.0],["2015-04-21",10.12,10.68,10.12,10.56,139075.0],["2015-04-22",10.64,10.64,10.2,10.56,84675.0],["2015-04-23",10.52,10.64,10.24,10.6,45525.0],["2015-04-24",10.6,10.68,10.2,10.48,65175.0],["2015-04-27",10.56,10.64,10.12,10.32,62050.0],["2015-04-28",10.32,10.6,10.24,10.52,56400.0],["2015-04-29",10.36,10.72,10.36,10.44,88850.0],["2015-04-30",10.44,10.6,10.08,10.08,155050.0],["2015-05-01",10.04,10.52,10.04,10.32,64500.0],["2015-05-04",10.4,10.52,10.28,10.4,47750.0],["2015-05-05",10.4,10.4,10.2,10.36,135850.0],["2015-05-06",11.24,11.76,11.08,11.08,374400.0],["2015-05-07",11.0,11.88,11.0,11.8,319600.0],["2015-05-08",11.8,11.8,11.28,11.68,143225.0],["2015-05-11",11.8,12.2,11.6,12.12,256950.0],["2015-05-12",12.12,12.36,12.04,12.32,217350.0],["2015-05-13",12.44,12.6,12.16,12.44,214575.0],["2015-05-14",12.6,12.68,12.48,12.64,318150.0],["2015-05-15",12.64,12.76,12.56,12.6,175175.0],["2015-05-18",12.68,13.04,12.6,12.84,246425.0],["2015-05-19",13.0,13.12,12.56,12.56,127275.0],["2015-05-20",12.52,12.72,12.44,12.56,85050.0],["2015-05-21",12.6,12.6,12.44,12.52,67175.0],["2015-05-22",12.48,12.76,12.2,12.52,150700.0],["2015-05-26",12.48,12.68,12.08,12.6,113275.0],["2015-05-27",12.72,13.04,12.52,12.96,178925.0],["2015-05-28",12.84,12.96,12.72,12.84,90975.0],["2015-05-29",12.8,12.92,12.64,12.8,111025.0],["2015-06-01",12.88,12.96,12.4,12.84,116325.0],["2015-06-02",12.64,12.84,12.56,12.6,86700.0],["2015-06-03",12.6,12.72,12.56,12.68,117775.0],["2015-06-04",12.64,12.68,12.2,12.4,206875.0],["2015-06-05",12.28,12.68,12.2,12.56,90800.0],["2015-06-08",12.44,12.56,12.28,12.32,104075.0],["2015-06-09",12.36,12.4,12.08,12.08,71625.0],["2015-06-10",12.24,12.4,12.2,12.36,147150.0],["2015-06-11",12.4,12.52,12.16,12.2,125950.0],["2015-06-12",12.2,12.36,12.08,12.24,67025.0],["2015-06-15",12.16,12.24,11.88,12.04,111575.0],["2015-06-16",12.0,12.12,11.96,12.04,74400.0],["2015-06-17",12.04,12.16,11.96,12.08,52450.0],["2015-06-18",12.12,12.28,11.96,12.12,127950.0],["2015-06-19",12.12,12.36,11.88,12.16,273650.0],["2015-06-22",12.2,12.36,11.88,11.96,203000.0],["2015-06-23",12.4,12.52,12.12,12.12,661800.0],["2015-06-24",12.08,12.76,12.04,12.48,348800.0],["2015-06-25",12.6,12.68,12.52,12.56,258150.0],["2015-06-26",12.6,12.6,12.04,12.08,286950.0],["2015-06-29",11.88,12.16,11.52,11.6,215125.0],["2015-06-30",11.8,11.92,11.68,11.84,97200.0],["2015-07-01",12.16,12.4,12.0,12.12,165400.0],["2015-07-02",12.2,12.44,12.0,12.44,257575.0],["2015-07-06",12.24,12.56,12.2,12.36,155075.0],["2015-07-07",12.28,12.4,11.68,12.2,140175.0],["2015-07-08",12.04,12.08,11.2,11.36,201725.0],["2015-07-09",11.48,11.8,11.32,11.36,90050.0],["2015-07-10",11.44,11.92,11.36,11.84,86775.0],["2015-07-13",11.8,12.2,11.68,11.88,122825.0],["2015-07-14",11.92,12.16,11.88,11.96,90150.0],["2015-07-15",12.12,12.24,11.92,12.04,205400.0],["2015-07-16",12.04,12.2,11.88,12.0,242150.0],["2015-07-17",12.0,12.0,11.76,11.84,128750.0],["2015-07-20",11.92,11.92,11.68,11.8,161225.0],["2015-07-21",11.76,12.0,11.68,11.88,143650.0],["2015-07-22",11.72,11.88,11.64,11.88,211650.0],["2015-07-23",11.8,12.0,11.4,11.4,171925.0],["2015-07-24",11.32,11.52,10.96,11.0,182075.0],["2015-07-27",10.96,11.48,10.76,11.28,109425.0],["2015-07-28",11.4,11.48,11.24,11.36,131200.0],["2015-07-29",11.32,11.4,11.04,11.04,101400.0],["2015-07-30",10.96,11.76,10.96,11.72,243175.0],["2015-07-31",11.8,11.8,11.52,11.8,214050.0],["2015-08-03",11.8,11.92,11.44,11.68,260975.0],["2015-08-04",11.8,11.8,11.0,11.48,281375.0],["2015-08-05",12.64,13.28,11.92,12.72,720750.0],["2015-08-06",12.6,12.96,12.36,12.72,335325.0],["2015-08-07",12.64,13.2,12.64,12.84,254225.0],["2015-08-10",12.92,13.68,12.88,13.12,415750.0],["2015-08-11",13.08,13.24,12.84,12.92,184900.0],["2015-08-12",12.68,13.12,12.56,12.84,256100.0],["2015-08-13",12.56,13.12,11.12,12.8,137875.0],["2015-08-14",12.8,12.96,12.64,12.84,113350.0],["2015-08-17",12.8,12.96,12.68,12.84,126875.0],["2015-08-18",12.96,13.0,12.72,12.72,123950.0],["2015-08-19",12.68,13.52,12.44,13.32,340000.0],["2015-08-20",13.08,13.68,13.08,13.4,298550.0],["2015-08-21",13.12,13.64,13.08,13.16,184875.0],["2015-08-24",12.6,13.24,11.44,12.28,227725.0],["2015-08-25",12.64,12.88,12.0,12.04,158400.0],["2015-08-26",12.32,12.48,12.12,12.32,161800.0],["2015-08-27",12.48,12.76,12.28,12.6,150150.0],["2015-08-28",12.52,12.8,12.44,12.68,87700.0],["2015-08-31",12.6,13.2,12.6,13.04,182250.0],["2015-09-01",12.8,13.0,12.56,12.64,128150.0],["2015-09-02",12.8,13.04,12.56,12.96,103575.0],["2015-09-03",12.84,13.16,12.84,12.88,132225.0],["2015-09-04",12.72,13.0,12.72,12.92,57875.0],["2015-09-08",13.24,14.0,13.16,13.64,478150.0],["2015-09-09",13.92,13.92,13.24,13.24,134275.0],["2015-09-10",13.2,13.52,13.08,13.48,75175.0],["2015-09-11",13.32,13.64,13.16,13.4,82975.0],["2015-09-14",13.4,13.6,13.04,13.2,84450.0],["2015-09-15",13.28,13.6,13.16,13.56,119300.0],["2015-09-16",13.48,13.72,13.32,13.48,193950.0],["2015-09-17",13.56,13.64,13.28,13.32,191025.0],["2015-09-18",13.2,13.28,11.6,11.6,500050.0],["2015-09-21",11.88,12.24,11.4,11.72,228400.0],["2015-09-22",11.44,11.72,10.64,10.92,452975.0],["2015-09-23",10.96,11.48,10.36,10.56,395675.0],["2015-09-24",10.48,10.6,9.88,10.48,386050.0],["2015-09-25",10.64,10.76,9.6,9.88,251350.0],["2015-09-28",9.92,10.16,9.48,9.56,214925.0],["2015-09-29",10.24,11.12,9.8,10.68,432075.0],["2015-09-30",10.88,10.92,10.56,10.68,201375.0],["2015-10-01",10.64,10.84,10.4,10.56,130300.0],["2015-10-02",10.44,10.88,10.32,10.88,125025.0],["2015-10-05",11.12,11.2,10.72,11.08,125475.0],["2015-10-06",11.24,11.68,10.84,11.04,153600.0],["2015-10-07",11.0,11.28,10.76,11.24,171475.0],["2015-10-08",11.12,11.84,11.12,11.64,166000.0],["2015-10-09",11.56,11.64,11.12,11.12,171975.0],["2015-10-12",11.08,11.08,10.52,10.92,167325.0],["2015-10-13",10.76,11.08,10.44,10.48,158375.0],["2015-10-14",10.4,10.96,10.4,10.64,168575.0],["2015-10-15",10.72,11.2,10.72,11.16,144225.0],["2015-10-16",11.24,11.44,11.0,11.32,138550.0],["2015-10-19",11.32,11.6,11.04,11.24,150925.0],["2015-10-20",11.2,11.52,11.16,11.52,143675.0],["2015-10-21",11.6,11.68,11.4,11.52,218975.0],["2015-10-22",11.6,11.64,11.24,11.6,234150.0],["2015-10-23",11.68,12.08,11.48,12.0,162350.0],["2015-10-26",11.8,11.96,11.72,11.88,117800.0],["2015-10-27",11.8,11.88,11.28,11.36,114400.0],["2015-10-28",11.4,12.04,11.4,11.96,150150.0],["2015-10-29",11.92,12.04,11.2,11.24,143750.0],["2015-10-30",11.24,11.36,11.16,11.2,79625.0],["2015-11-02",11.24,11.92,11.16,11.76,169300.0],["2015-11-03",11.68,12.2,11.6,11.96,242000.0],["2015-11-04",12.0,12.4,11.92,12.24,270175.0],["2015-11-05",10.48,10.8,9.04,9.52,1426600.0],["2015-11-06",9.52,9.92,9.4,9.8,340500.0],["2015-11-09",9.8,9.8,9.32,9.36,229825.0],["2015-11-10",9.4,9.84,9.2,9.84,302025.0],["2015-11-11",9.92,9.92,9.64,9.68,133550.0],["2015-11-12",9.68,9.84,9.48,9.64,176150.0],["2015-11-13",9.52,9.76,9.52,9.6,116225.0],["2015-11-16",9.56,10.0,9.44,9.92,206200.0],["2015-11-17",9.84,10.0,9.68,9.96,155525.0],["2015-11-18",9.92,10.08,9.72,10.04,259325.0],["2015-11-19",10.0,10.12,9.92,10.12,179975.0],["2015-11-20",10.16,10.36,10.04,10.2,99100.0],["2015-11-23",10.04,10.12,9.92,9.92,79000.0],["2015-11-24",9.88,10.16,9.8,10.12,73875.0],["2015-11-25",10.08,10.24,9.96,10.24,83650.0],["2015-11-27",10.2,10.4,10.16,10.36,25250.0],["2015-11-30",10.44,10.68,10.4,10.56,91100.0],["2015-12-01",10.6,10.68,10.4,10.6,85550.0],["2015-12-02",10.72,11.04,10.64,10.84,96300.0],["2015-12-03",10.84,10.96,10.28,10.28,144525.0],["2015-12-04",10.32,10.68,10.2,10.48,152800.0],["2015-12-07",10.52,10.56,9.88,10.2,164600.0],["2015-12-08",10.08,10.2,9.92,10.04,67875.0],["2015-12-09",10.04,10.24,9.88,10.08,70175.0],["2015-12-10",10.04,10.24,9.92,10.04,111450.0],["2015-12-11",9.84,10.08,9.84,10.0,103125.0],["2015-12-14",9.96,10.08,9.44,9.52,197700.0],["2015-12-15",9.6,9.96,9.6,9.92,83400.0],["2015-12-16",9.96,10.2,9.92,10.12,80375.0],["2015-12-17",10.12,10.36,9.96,10.12,106425.0],["2015-12-18",10.12,10.6,10.08,10.4,306725.0],["2015-12-21",10.52,10.68,10.32,10.6,116775.0],["2015-12-22",10.6,10.72,10.28,10.68,85050.0],["2015-12-23",10.68,10.76,10.56,10.6,67000.0],["2015-12-24",10.6,10.76,10.48,10.68,38950.0],["2015-12-28",10.68,10.68,10.28,10.6,101500.0],["2015-12-29",10.64,10.8,10.44,10.8,66050.0],["2015-12-30",10.76,10.8,10.36,10.56,80450.0],["2015-12-31",10.52,10.68,10.28,10.36,140575.0],["2016-01-04",10.2,10.44,10.12,10.32,129775.0],["2016-01-05",10.32,10.32,10.0,10.2,77825.0],["2016-01-06",10.0,10.48,9.88,10.44,132300.0],["2016-01-07",10.28,10.44,9.8,9.88,116575.0],["2016-01-08",9.92,10.16,9.32,9.32,118500.0],["2016-01-11",9.44,9.88,9.16,9.52,178725.0],["2016-01-12",9.84,10.04,9.28,9.64,228525.0],["2016-01-13",9.64,9.76,9.28,9.72,168875.0],["2016-01-14",9.68,10.56,9.64,10.44,244750.0],["2016-01-15",10.08,10.72,9.92,10.6,227475.0],["2016-01-19",10.8,10.8,9.92,10.16,180475.0],["2016-01-20",9.76,10.0,9.2,9.72,416725.0],["2016-01-21",9.76,10.0,9.48,9.76,135125.0],["2016-01-22",9.88,10.4,9.84,10.32,134300.0],["2016-01-25",10.24,10.48,9.92,10.0,70300.0],["2016-01-26",10.12,10.52,10.08,10.24,124100.0],["2016-01-27",10.24,10.32,9.96,9.96,98025.0],["2016-01-28",10.12,10.24,10.0,10.08,103300.0],["2016-01-29",10.12,10.48,10.0,10.48,225600.0],["2016-02-01",10.48,10.52,10.32,10.48,113500.0],["2016-02-02",10.52,10.52,10.12,10.32,116275.0],["2016-02-03",10.48,10.56,9.08,9.6,484225.0],["2016-02-04",9.68,10.16,9.4,9.92,185600.0],["2016-02-05",9.92,9.92,9.48,9.68,148750.0],["2016-02-08",9.64,9.64,7.16,9.36,245300.0],["2016-02-09",9.24,9.36,8.88,9.12,83025.0],["2016-02-10",9.24,9.44,8.88,8.96,110375.0],["2016-02-11",8.64,9.0,8.6,9.0,92225.0],["2016-02-12",9.28,9.28,8.8,9.08,127550.0],["2016-02-16",9.12,9.48,9.08,9.48,75725.0],["2016-02-17",9.52,9.72,9.4,9.52,93750.0],["2016-02-18",9.52,9.68,9.48,9.64,52675.0],["2016-02-19",9.64,10.08,9.64,9.84,97425.0],["2016-02-22",10.0,10.0,9.28,9.4,174275.0],["2016-02-23",9.4,9.92,9.4,9.8,102075.0],["2016-02-24",9.76,10.04,9.48,10.04,106125.0],["2016-02-25",10.12,10.12,9.68,10.0,72400.0],["2016-02-26",10.0,10.28,9.92,10.08,68250.0],["2016-02-29",10.0,10.12,9.8,10.0,141275.0],["2016-03-01",10.0,10.8,9.92,10.52,123650.0],["2016-03-02",10.6,10.8,10.52,10.64,77675.0],["2016-03-03",10.72,11.2,10.6,10.92,148125.0],["2016-03-04",11.0,11.0,10.6,10.72,69700.0],["2016-03-07",9.96,10.8,9.8,10.48,151400.0],["2016-03-08",10.8,11.4,10.64,11.08,230775.0],["2016-03-09",11.08,11.32,11.04,11.16,102050.0],["2016-03-10",11.2,11.2,10.76,10.96,60000.0],["2016-03-11",11.08,11.16,10.6,11.08,73250.0],["2016-03-14",10.96,11.16,10.84,11.04,53250.0],["2016-03-15",11.0,11.0,10.56,10.64,72100.0],["2016-03-16",10.68,10.88,10.6,10.76,64850.0],["2016-03-17",10.68,10.88,10.56,10.84,70450.0],["2016-03-18",10.96,11.44,10.84,11.4,193475.0],["2016-03-21",11.32,11.6,11.24,11.24,97375.0],["2016-03-22",11.24,11.32,10.88,11.04,73375.0],["2016-03-23",11.04,11.04,10.56,10.56,135550.0],["2016-03-24",10.56,10.68,10.28,10.32,106500.0],["2016-03-28",10.32,10.88,10.32,10.76,90100.0],["2016-03-29",10.68,11.04,10.48,10.92,132525.0],["2016-03-30",11.04,11.28,11.0,11.24,112975.0],["2016-03-31",11.32,11.32,11.08,11.2,109450.0],["2016-04-01",11.08,11.28,11.08,11.2,92975.0],["2016-04-04",11.24,11.28,11.12,11.16,66225.0],["2016-04-05",11.12,11.16,10.96,10.96,90700.0],["2016-04-06",10.92,11.28,10.88,11.24,150575.0],["2016-04-07",11.04,11.16,10.84,11.0,121950.0],["2016-04-08",11.04,11.2,10.76,10.84,66225.0],["2016-04-11",10.8,11.08,10.64,10.72,50650.0],["2016-04-12",10.72,11.16,10.72,10.92,75875.0],["2016-04-13",11.04,11.24,10.84,11.24,85625.0],["2016-04-14",11.2,11.36,11.0,11.28,62100.0],["2016-04-15",11.2,11.36,11.2,11.28,71525.0],["2016-04-18",11.28,11.52,11.28,11.44,44450.0],["2016-04-19",11.48,11.76,11.36,11.6,84625.0],["2016-04-20",11.52,11.72,11.36,11.64,76500.0],["2016-04-21",11.64,11.64,11.28,11.48,70150.0],["2016-04-22",11.48,11.68,11.4,11.6,74025.0],["2016-04-25",11.52,11.92,11.52,11.6,77400.0],["2016-04-26",11.6,11.8,11.44,11.76,46025.0],["2016-04-27",11.6,11.92,11.52,11.88,75425.0],["2016-04-28",11.48,11.8,11.32,11.36,119400.0],["2016-04-29",11.44,11.48,11.12,11.44,82225.0],["2016-05-02",11.56,11.8,10.8,10.96,262850.0],["2016-05-03",10.64,10.96,10.16,10.4,190400.0],["2016-05-04",10.28,10.4,9.4,9.88,383300.0],["2016-05-05",9.84,10.28,9.84,10.24,145450.0],["2016-05-06",10.16,10.2,9.6,10.0,204950.0],["2016-05-09",9.88,10.08,9.64,9.88,162300.0],["2016-05-10",9.84,10.04,9.68,9.92,102125.0],["2016-05-11",9.88,9.96,9.64,9.68,49725.0],["2016-05-12",9.68,9.8,9.28,9.52,107025.0],["2016-05-13",9.52,9.68,9.4,9.6,47475.0],["2016-05-16",9.6,9.8,9.48,9.64,81850.0],["2016-05-17",9.6,9.6,8.92,9.16,150875.0],["2016-05-18",9.04,9.4,9.04,9.2,140475.0],["2016-05-19",9.12,9.28,9.12,9.2,79250.0],["2016-05-20",9.28,9.8,9.28,9.68,74000.0],["2016-05-23",9.76,10.04,9.64,10.0,79150.0],["2016-05-24",10.12,10.56,10.04,10.44,108775.0],["2016-05-25",10.4,10.64,10.32,10.56,72900.0],["2016-05-26",10.52,10.76,10.44,10.72,141700.0],["2016-05-27",10.64,10.88,10.08,10.72,77600.0],["2016-05-31",10.76,10.8,10.36,10.8,94100.0],["2016-06-01",10.64,11.08,10.64,11.04,118200.0],["2016-06-02",10.96,11.4,10.84,11.32,108975.0],["2016-06-03",11.24,11.32,11.0,11.08,180775.0],["2016-06-06",11.04,11.44,10.84,11.24,119550.0],["2016-06-07",11.16,11.36,11.0,11.12,278200.0],["2016-06-08",11.12,11.2,10.92,11.12,38800.0],["2016-06-09",11.04,11.12,10.88,10.96,49450.0],["2016-06-10",10.92,10.92,10.6,10.64,65150.0],["2016-06-13",10.56,10.8,10.56,10.64,55200.0],["2016-06-14",10.6,10.84,10.56,10.72,60225.0],["2016-06-15",10.68,11.0,10.48,10.96,96600.0],["2016-06-16",10.96,11.0,10.48,10.68,85550.0],["2016-06-17",10.68,10.84,10.32,10.68,124225.0],["2016-06-20",10.76,11.16,10.76,10.96,58925.0],["2016-06-21",10.96,11.0,10.8,10.96,69925.0],["2016-06-22",10.92,11.12,10.88,10.88,77950.0],["2016-06-23",11.0,11.2,11.0,11.2,90950.0],["2016-06-24",10.2,10.84,10.04,10.64,253050.0],["2016-06-27",10.4,10.4,9.68,10.08,147900.0],["2016-06-28",10.16,10.48,10.16,10.32,143275.0],["2016-06-29",10.4,10.68,10.4,10.52,71200.0],["2016-06-30",10.52,10.76,10.32,10.76,138750.0],["2016-07-01",10.7,11.09,10.55,10.93,177500.0],["2016-07-05",10.92,10.92,10.04,10.11,121800.0],["2016-07-06",10.02,10.08,9.82,9.92,118200.0],["2016-07-07",9.93,10.07,9.68,9.91,109600.0],["2016-07-08",10.05,10.34,10.0,10.31,128200.0],["2016-07-11",10.4,10.69,10.4,10.67,91700.0],["2016-07-12",10.71,10.73,10.22,10.3,174600.0],["2016-07-13",10.38,10.57,10.15,10.48,302300.0],["2016-07-14",10.55,10.72,10.51,10.58,94300.0],["2016-07-15",10.65,10.65,10.49,10.54,95600.0],["2016-07-18",10.51,10.74,9.88,10.59,115700.0],["2016-07-19",10.53,10.78,10.47,10.55,71200.0],["2016-07-20",10.55,10.93,10.55,10.71,101300.0],["2016-07-21",10.66,10.81,10.48,10.56,59400.0],["2016-07-22",10.53,10.74,10.46,10.69,49000.0],["2016-07-25",10.67,10.78,10.64,10.71,51100.0],["2016-07-26",10.68,10.88,10.62,10.73,100900.0],["2016-07-27",10.73,10.85,10.6,10.64,78400.0],["2016-07-28",10.62,10.8,10.57,10.77,164000.0],["2016-07-29",10.76,10.78,10.62,10.7,86500.0],["2016-08-01",10.68,10.73,10.43,10.66,83300.0],["2016-08-02",10.68,11.08,10.43,10.85,312200.0],["2016-08-03",11.05,11.49,10.75,11.02,499900.0],["2016-08-04",10.99,11.19,10.75,11.13,233100.0],["2016-08-05",11.15,11.88,11.15,11.53,359400.0],["2016-08-08",11.69,12.19,11.65,11.97,320200.0],["2016-08-09",11.96,12.18,11.89,12.05,191100.0],["2016-08-10",12.02,12.02,11.56,11.7,121100.0],["2016-08-11",11.69,11.8,11.62,11.75,130200.0],["2016-08-12",11.73,12.1,11.59,12.05,158400.0],["2016-08-15",12.05,12.15,11.72,11.85,165600.0],["2016-08-16",11.77,11.94,11.7,11.75,122000.0],["2016-08-17",11.72,11.72,11.43,11.45,173900.0],["2016-08-18",11.38,11.73,11.25,11.71,160500.0],["2016-08-19",11.7,11.99,11.7,11.76,110900.0],["2016-08-22",11.84,11.98,11.62,11.9,121600.0],["2016-08-23",11.91,12.05,11.88,11.9,83700.0],["2016-08-24",11.92,11.94,11.7,11.72,53100.0],["2016-08-25",11.71,11.85,11.7,11.76,76900.0],["2016-08-26",11.8,11.92,11.65,11.79,97500.0],["2016-08-29",11.85,11.86,11.71,11.74,36300.0],["2016-08-30",11.78,11.85,11.65,11.72,83600.0],["2016-08-31",11.73,11.84,11.59,11.73,124400.0],["2016-09-01",11.76,12.17,11.64,12.0,173700.0],["2016-09-02",12.16,12.25,11.99,12.09,114600.0],["2016-09-06",12.18,12.23,11.9,12.17,140300.0],["2016-09-07",12.2,12.35,12.1,12.34,124600.0],["2016-09-08",12.35,12.68,12.2,12.65,200200.0],["2016-09-09",12.5,12.7,11.76,12.0,156900.0],["2016-09-12",11.88,12.16,11.82,12.1,148900.0],["2016-09-13",12.06,12.8,12.06,12.73,331500.0],["2016-09-14",12.73,12.73,12.01,12.11,179600.0],["2016-09-15",12.12,12.35,12.1,12.35,105600.0],["2016-09-16",12.33,12.39,12.17,12.28,120400.0],["2016-09-19",12.35,12.49,12.23,12.45,84500.0],["2016-09-20",12.47,12.54,12.4,12.49,89000.0],["2016-09-21",12.48,12.77,12.41,12.76,94600.0],["2016-09-22",12.8,13.47,12.76,13.43,247800.0],["2016-09-23",13.31,13.38,13.09,13.1,116000.0],["2016-09-26",12.97,12.98,12.34,12.85,101500.0],["2016-09-27",12.89,13.18,12.86,13.16,106500.0],["2016-09-28",13.12,13.25,13.0,13.16,104400.0],["2016-09-29",12.98,13.34,12.86,13.25,190300.0],["2016-09-30",13.35,13.37,13.2,13.28,248200.0],["2016-10-03",13.25,13.93,13.24,13.89,181200.0],["2016-10-04",14.0,14.14,13.67,13.75,197800.0],["2016-10-05",13.86,14.07,13.78,13.89,99400.0],["2016-10-06",13.92,13.98,13.75,13.95,59000.0],["2016-10-07",13.89,13.91,13.67,13.76,67000.0],["2016-10-10",13.89,14.04,13.87,13.98,68400.0],["2016-10-11",13.91,13.96,13.48,13.61,115500.0],["2016-10-12",13.58,13.8,13.46,13.77,38700.0],["2016-10-13",13.65,13.75,13.46,13.57,74200.0],["2016-10-14",13.61,13.85,13.58,13.72,109600.0],["2016-10-17",13.75,13.85,13.58,13.75,78600.0],["2016-10-18",13.9,13.9,13.65,13.75,55800.0],["2016-10-19",13.8,13.88,13.3,13.7,88200.0],["2016-10-20",13.7,13.7,13.48,13.6,74200.0],["2016-10-21",13.45,13.6,13.3,13.55,57500.0],["2016-10-24",13.55,14.1,13.55,13.85,87900.0],["2016-10-25",13.75,14.0,13.65,13.95,74100.0],["2016-10-26",13.9,13.9,12.9,13.5,91500.0],["2016-10-27",13.65,13.75,13.3,13.3,69600.0],["2016-10-28",13.35,13.6,13.2,13.3,67100.0],["2016-10-31",13.3,13.7,13.1,13.65,143800.0],["2016-11-01",13.9,14.3,13.55,14.2,246400.0],["2016-11-02",14.15,14.2,13.37,13.45,159000.0],["2016-11-03",12.75,12.75,11.05,11.2,587600.0],["2016-11-04",11.25,11.85,11.25,11.55,338400.0],["2016-11-07",11.55,12.25,11.55,12.05,196500.0],["2016-11-08",12.15,12.5,12.0,12.4,91700.0],["2016-11-09",12.1,12.75,11.81,12.65,199500.0],["2016-11-10",12.85,13.0,12.25,12.8,183100.0],["2016-11-11",12.9,13.55,12.9,13.5,193000.0],["2016-11-14",13.55,13.7,13.16,13.5,150900.0],["2016-11-15",13.75,14.0,13.45,14.0,189400.0],["2016-11-16",13.8,14.3,13.8,14.15,163500.0],["2016-11-17",14.25,14.25,13.8,13.9,134900.0],["2016-11-18",14.0,14.08,13.8,13.95,135700.0],["2016-11-21",14.05,14.05,13.75,13.9,55100.0],["2016-11-22",13.95,14.1,13.85,13.95,103000.0],["2016-11-23",13.95,13.95,13.7,13.9,60100.0],["2016-11-25",13.85,13.9,13.65,13.8,49900.0],["2016-11-28",13.65,13.9,13.4,13.7,51700.0],["2016-11-29",13.75,13.9,13.6,13.65,43600.0],["2016-11-30",13.6,13.85,13.4,13.65,123400.0],["2016-12-01",13.7,13.8,12.65,12.8,95000.0],["2016-12-02",12.75,13.2,12.7,13.0,100400.0],["2016-12-05",13.2,13.55,12.95,13.3,110800.0],["2016-12-06",13.45,13.45,13.0,13.25,106300.0],["2016-12-07",13.1,13.5,13.1,13.45,66800.0],["2016-12-08",13.4,13.9,13.11,13.75,131200.0],["2016-12-09",13.9,13.9,13.6,13.8,84900.0],["2016-12-12",13.75,13.8,13.45,13.65,48400.0],["2016-12-13",13.6,13.85,13.55,13.85,89700.0],["2016-12-14",13.75,13.78,13.48,13.6,70700.0],["2016-12-15",13.6,13.95,13.6,13.85,137100.0],["2016-12-16",13.85,14.2,13.6,13.7,214000.0],["2016-12-19",13.65,14.2,13.65,14.05,108700.0],["2016-12-20",14.1,14.4,13.95,14.1,79500.0],["2016-12-21",13.95,14.15,13.95,14.0,46700.0],["2016-12-22",14.0,14.4,13.7,14.0,92200.0],["2016-12-23",13.95,14.15,13.8,14.15,51600.0],["2016-12-27",14.05,14.68,14.05,14.3,121400.0],["2016-12-28",14.4,14.4,14.05,14.1,38900.0],["2016-12-29",14.1,14.48,14.05,14.45,63300.0],["2016-12-30",14.35,14.6,14.0,14.55,174300.0],["2017-01-03",14.65,14.65,14.0,14.15,166600.0],["2017-01-04",14.3,14.6,14.2,14.5,96100.0],["2017-01-05",14.55,14.63,14.2,14.35,188800.0],["2017-01-06",14.45,14.6,14.25,14.5,89900.0],["2017-01-09",14.45,14.95,14.45,14.7,167100.0],["2017-01-10",14.75,15.0,14.55,14.9,201600.0],["2017-01-11",14.95,16.55,14.95,16.5,471000.0],["2017-01-12",16.3,16.4,15.2,16.05,171400.0],["2017-01-13",15.55,16.15,15.3,15.9,220900.0],["2017-01-17",16.05,16.05,15.4,15.55,163200.0],["2017-01-18",15.6,16.2,15.55,15.9,206300.0],["2017-01-19",15.85,15.94,15.25,15.45,99400.0],["2017-01-20",15.45,15.8,15.2,15.25,172600.0],["2017-01-23",15.25,15.45,15.1,15.25,214600.0],["2017-01-24",15.4,15.75,15.25,15.65,94800.0],["2017-01-25",15.85,15.88,15.45,15.75,128700.0],["2017-01-26",15.75,15.75,15.45,15.5,86600.0],["2017-01-27",15.45,15.73,15.41,15.55,125200.0],["2017-01-30",15.5,15.5,14.8,15.3,212600.0],["2017-01-31",15.05,15.33,14.9,15.2,97300.0],["2017-02-01",15.35,15.7,15.25,15.65,171400.0],["2017-02-02",16.45,16.5,15.9,16.35,666500.0],["2017-02-03",16.5,16.75,16.35,16.65,339800.0],["2017-02-06",16.75,16.95,16.3,16.35,452900.0],["2017-02-07",16.45,16.7,15.73,15.95,231800.0],["2017-02-08",15.95,16.05,15.57,15.9,151300.0],["2017-02-09",15.85,16.1,15.75,15.75,116500.0],["2017-02-10",15.9,16.2,15.65,16.1,147800.0],["2017-02-13",16.35,16.8,16.16,16.3,314600.0],["2017-02-14",16.15,16.4,16.05,16.05,180700.0],["2017-02-15",16.0,16.35,15.9,16.25,233600.0],["2017-02-16",16.15,16.15,15.51,15.8,233500.0],["2017-02-17",15.8,15.98,15.5,15.8,100500.0],["2017-02-21",15.55,16.25,15.55,15.9,274500.0],["2017-02-22",15.9,16.4,15.75,16.2,162100.0],["2017-02-23",16.3,16.4,15.9,16.2,184500.0],["2017-02-24",16.0,16.1,15.6,15.8,137500.0],["2017-02-27",15.9,16.35,15.85,16.0,243900.0],["2017-02-28",16.0,16.0,15.4,15.45,226100.0],["2017-03-01",15.75,16.0,15.6,15.95,250500.0],["2017-03-02",15.95,15.95,15.45,15.55,127100.0],["2017-03-03",15.5,15.55,15.15,15.25,117700.0],["2017-03-06",15.05,15.2,14.85,15.05,244600.0],["2017-03-07",15.0,15.5,14.9,15.3,103700.0],["2017-03-08",15.4,15.45,15.0,15.05,85500.0],["2017-03-09",15.0,15.2,14.75,14.8,70800.0],["2017-03-10",14.85,15.1,14.75,14.85,79300.0],["2017-03-13",14.7,14.95,14.6,14.75,116200.0],["2017-03-14",14.75,15.07,14.62,14.8,78400.0],["2017-03-15",14.85,15.55,14.7,15.45,155600.0],["2017-03-16",15.55,16.25,15.5,15.95,342600.0],["2017-03-17",15.8,16.1,15.65,16.05,215000.0],["2017-03-20",16.0,16.1,15.59,16.05,96500.0],["2017-03-21",16.1,16.2,15.8,15.9,227500.0],["2017-03-22",15.85,16.05,15.45,15.7,114400.0],["2017-03-23",15.75,15.8,15.5,15.75,130800.0],["2017-03-24",15.9,16.5,15.9,16.3,235100.0],["2017-03-27",15.95,16.8,15.9,16.8,250100.0],["2017-03-28",16.6,16.8,16.3,16.65,200500.0],["2017-03-29",16.65,16.8,16.5,16.7,114600.0],["2017-03-30",16.75,18.15,16.73,18.05,541800.0],["2017-03-31",18.05,18.9,17.85,18.8,493800.0],["2017-04-03",18.9,19.0,18.2,18.6,463300.0],["2017-04-04",18.55,18.65,18.15,18.5,240500.0],["2017-04-05",18.55,18.65,17.75,17.85,262000.0],["2017-04-06",17.8,18.35,17.65,18.1,172700.0],["2017-04-07",17.9,18.15,17.65,17.95,276100.0],["2017-04-10",18.0,18.6,17.95,18.05,226500.0],["2017-04-11",18.0,18.35,17.8,18.05,149400.0],["2017-04-12",18.05,18.05,17.75,17.8,78100.0],["2017-04-13",17.8,18.4,17.7,18.15,268100.0],["2017-04-17",18.15,18.4,18.0,18.35,256500.0],["2017-04-18",18.2,18.4,18.05,18.25,292100.0],["2017-04-19",18.4,18.9,18.2,18.5,200500.0],["2017-04-20",18.65,18.83,18.4,18.7,244700.0],["2017-04-21",18.7,18.85,18.5,18.6,266900.0],["2017-04-24",18.9,19.25,18.65,18.85,310700.0],["2017-04-25",19.0,19.25,18.88,19.05,155900.0],["2017-04-26",19.1,19.3,18.95,19.25,130800.0],["2017-04-27",19.4,19.8,19.26,19.7,223400.0],["2017-04-28",19.75,19.75,19.15,19.25,181900.0],["2017-05-01",19.25,20.1,19.25,20.0,318000.0],["2017-05-02",19.95,20.1,19.2,19.45,188200.0],["2017-05-03",19.3,19.5,18.85,19.3,182500.0],["2017-05-04",19.4,19.8,19.3,19.7,363600.0],["2017-05-05",20.5,22.85,20.45,21.55,1258800.0],["2017-05-08",21.75,22.2,21.38,21.45,544800.0],["2017-05-09",21.5,21.65,20.6,21.05,597400.0],["2017-05-10",20.8,21.45,20.8,20.9,570700.0],["2017-05-11",20.85,21.25,20.75,21.15,510500.0],["2017-05-12",21.2,21.6,21.1,21.1,511100.0],["2017-05-15",21.35,21.5,21.08,21.4,570900.0],["2017-05-16",21.45,21.88,21.33,21.75,489000.0],["2017-05-17",21.45,21.65,20.65,20.75,374700.0],["2017-05-18",20.75,21.45,20.55,21.35,526600.0],["2017-05-19",21.4,21.85,21.4,21.4,527700.0],["2017-05-22",21.4,21.7,21.23,21.55,323100.0],["2017-05-23",21.65,21.75,21.1,21.3,244700.0],["2017-05-24",21.3,22.05,21.0,21.9,555500.0],["2017-05-25",22.15,22.35,21.85,22.0,394000.0],["2017-05-26",22.0,22.45,21.8,22.35,459400.0],["2017-05-30",22.4,22.45,21.75,21.8,230800.0],["2017-05-31",21.95,22.15,21.4,21.75,631700.0],["2017-06-01",21.75,22.35,21.65,22.3,384500.0],["2017-06-02",22.25,24.09,22.25,23.5,721300.0],["2017-06-05",23.6,23.9,23.3,23.8,592800.0],["2017-06-06",23.65,24.75,23.21,24.45,1155700.0],["2017-06-07",24.7,24.93,24.2,24.75,445600.0],["2017-06-08",24.9,25.85,24.6,25.65,487700.0],["2017-06-09",25.85,26.53,23.5,24.1,924900.0],["2017-06-12",24.4,25.0,23.5,24.15,659500.0],["2017-06-13",24.25,24.7,23.6,24.1,497600.0],["2017-06-14",24.1,24.2,22.8,23.3,505800.0],["2017-06-15",22.8,23.18,22.01,22.7,337800.0],["2017-06-16",22.9,23.65,22.63,23.55,628000.0],["2017-06-19",23.75,24.3,23.4,24.0,562900.0],["2017-06-20",24.2,24.25,23.2,23.4,260200.0],["2017-06-21",23.5,23.9,23.35,23.5,198200.0],["2017-06-22",23.55,23.65,23.2,23.4,239600.0],["2017-06-23",23.35,23.95,23.1,23.7,1357500.0],["2017-06-26",23.8,24.05,23.25,23.35,715600.0],["2017-06-27",23.35,23.4,21.95,22.05,598900.0],["2017-06-28",22.2,22.7,21.6,22.6,470500.0],["2017-06-29",22.55,22.65,21.05,21.35,493200.0],["2017-06-30",21.35,21.75,20.9,20.95,568600.0],["2017-07-03",21.1,21.26,20.05,20.7,344500.0],["2017-07-05",20.7,21.75,20.5,21.55,589900.0],["2017-07-06",21.35,21.85,21.1,21.4,325900.0],["2017-07-07",21.5,22.65,21.5,22.55,440200.0],["2017-07-10",22.55,23.2,22.1,23.03,554700.0],["2017-07-11",23.25,23.33,22.2,22.4,388000.0],["2017-07-12",22.95,22.95,21.7,21.85,1029000.0],["2017-07-13",21.85,22.05,21.2,21.5,670900.0],["2017-07-14",21.6,22.0,21.45,21.8,436800.0],["2017-07-17",21.85,22.95,21.65,22.85,552200.0],["2017-07-18",22.85,23.4,22.65,23.25,599400.0],["2017-07-19",23.2,23.75,23.1,23.35,459500.0],["2017-07-20",23.35,23.43,22.9,22.9,337900.0],["2017-07-21",23.0,23.25,22.65,23.0,360900.0],["2017-07-24",23.0,23.3,22.91,23.15,225200.0],["2017-07-25",23.15,23.45,23.0,23.1,300200.0],["2017-07-26",23.25,23.65,23.22,23.6,236000.0],["2017-07-27",23.7,23.9,22.4,22.9,423400.0],["2017-07-28",22.85,23.25,22.55,22.85,245200.0],["2017-07-31",22.9,23.05,21.8,22.2,385900.0],["2017-08-01",22.3,22.3,21.38,21.4,394500.0],["2017-08-02",21.2,21.55,20.45,20.5,478000.0],["2017-08-03",20.6,21.2,20.53,20.7,404000.0],["2017-08-04",20.7,20.7,18.6,20.1,680900.0],["2017-08-07",20.25,21.9,20.25,21.75,566400.0],["2017-08-08",21.85,21.92,20.65,20.7,376900.0],["2017-08-09",20.5,20.65,20.0,20.5,425400.0],["2017-08-10",20.35,20.45,19.35,19.45,476400.0],["2017-08-11",19.55,20.4,19.45,20.3,448500.0],["2017-08-14",20.65,21.2,20.65,21.1,290200.0],["2017-08-15",21.05,21.2,20.5,20.6,278300.0],["2017-08-16",20.6,21.0,20.4,20.8,224300.0],["2017-08-17",20.7,20.95,19.75,19.8,252900.0],["2017-08-18",19.9,20.8,19.65,20.65,572700.0],["2017-08-21",20.65,20.65,20.05,20.2,150800.0],["2017-08-22",20.3,20.85,20.25,20.6,244700.0],["2017-08-23",20.35,20.45,20.05,20.15,173300.0],["2017-08-24",20.3,20.45,19.95,20.1,170100.0],["2017-08-25",20.2,20.2,19.6,19.8,175700.0],["2017-08-28",19.8,20.4,19.72,20.3,233400.0],["2017-08-29",20.0,20.9,19.65,20.8,294500.0],["2017-08-30",20.95,21.0,20.55,20.9,256200.0],["2017-08-31",21.0,21.0,20.75,20.9,191100.0],["2017-09-01",21.0,21.5,20.95,21.5,199500.0],["2017-09-05",21.45,21.55,20.4,20.85,406500.0],["2017-09-06",20.95,21.15,20.45,20.95,198300.0],["2017-09-07",21.1,21.7,21.05,21.4,164000.0],["2017-09-08",21.45,22.0,21.3,21.5,303600.0],["2017-09-11",21.6,22.58,21.56,22.5,370500.0],["2017-09-12",22.65,22.78,22.2,22.65,310500.0],["2017-09-13",22.65,23.15,22.45,23.05,193300.0],["2017-09-14",23.0,23.5,22.95,23.3,232900.0],["2017-09-15",23.3,23.6,23.13,23.35,374100.0],["2017-09-18",23.5,24.68,23.5,24.55,419000.0],["2017-09-19",24.75,25.1,24.24,24.9,440100.0],["2017-09-20",24.85,24.9,23.85,24.25,312600.0],["2017-09-21",24.2,24.55,24.05,24.25,414000.0],["2017-09-22",24.2,25.05,24.1,24.95,486300.0],["2017-09-25",25.0,25.05,24.2,24.7,350500.0],["2017-09-26",24.9,25.1,24.0,24.5,399800.0],["2017-09-27",24.8,26.4,24.75,26.05,677000.0],["2017-09-28",26.2,26.4,25.3,26.25,521700.0],["2017-09-29",26.4,27.4,25.75,27.35,707700.0],["2017-10-02",28.25,29.4,27.95,28.55,809700.0],["2017-10-03",28.75,28.75,27.45,27.95,590500.0],["2017-10-04",27.9,28.1,27.6,27.9,381300.0],["2017-10-05",28.0,28.0,27.25,27.95,248100.0],["2017-10-06",27.65,28.3,27.61,28.05,591300.0],["2017-10-09",27.75,28.05,27.5,27.95,280000.0],["2017-10-10",28.0,28.05,27.15,28.0,263800.0],["2017-10-11",28.0,28.5,27.53,28.4,390900.0],["2017-10-12",29.95,31.4,29.8,30.15,1985200.0],["2017-10-13",30.3,31.1,30.3,30.65,1087500.0],["2017-10-16",30.75,31.2,30.65,31.15,940500.0],["2017-10-17",31.15,31.8,30.9,31.0,1218500.0],["2017-10-18",31.15,31.5,30.9,31.4,5688300.0],["2017-10-19",31.0,32.78,30.45,32.65,1163300.0],["2017-10-20",33.15,33.67,32.8,33.1,786500.0],["2017-10-23",33.2,33.25,32.65,33.1,616700.0],["2017-10-24",33.2,33.35,32.9,33.0,537400.0],["2017-10-25",32.9,32.9,31.75,32.75,794100.0],["2017-10-26",32.8,32.83,31.9,32.15,751100.0],["2017-10-27",32.55,32.64,32.0,32.3,583300.0],["2017-10-30",32.0,32.4,31.65,32.1,673400.0],["2017-10-31",32.2,33.25,32.2,32.9,600400.0],["2017-11-01",33.3,33.55,31.12,31.8,1336200.0],["2017-11-02",31.7,32.4,31.1,31.95,994700.0],["2017-11-03",32.8,36.2,32.8,35.2,1821500.0],["2017-11-06",35.5,35.9,33.23,33.75,822100.0],["2017-11-07",34.1,34.38,32.5,33.25,870100.0],["2017-11-08",33.05,34.1,32.95,33.9,533900.0],["2017-11-09",33.55,34.1,32.4,33.9,722500.0],["2017-11-10",33.65,34.06,33.35,33.8,342900.0],["2017-11-13",33.65,34.95,33.26,34.8,638100.0],["2017-11-14",34.6,35.05,34.33,34.7,376300.0],["2017-11-15",34.45,34.65,33.55,34.0,384000.0],["2017-11-16",34.2,35.25,34.2,34.65,514400.0],["2017-11-17",34.75,34.8,34.09,34.3,476800.0],["2017-11-20",34.5,35.2,34.3,35.0,551200.0],["2017-11-21",35.05,36.63,35.0,36.6,746500.0],["2017-11-22",36.7,36.73,35.05,35.35,643600.0],["2017-11-24",35.7,37.05,35.5,36.63,482800.0],["2017-11-27",36.45,36.55,34.3,34.8,740600.0],["2017-11-28",35.15,35.65,34.25,35.05,872800.0],["2017-11-29",35.0,35.4,30.85,32.38,972700.0],["2017-11-30",32.75,32.9,31.9,32.0,670900.0],["2017-12-01",31.75,31.75,29.3,31.05,791600.0],["2017-12-04",31.5,31.9,28.5,29.15,1271500.0],["2017-12-05",29.15,29.8,28.46,29.3,660600.0],["2017-12-06",29.05,29.85,28.8,29.7,601000.0],["2017-12-07",29.7,30.65,29.6,30.6,593600.0],["2017-12-08",31.0,31.3,29.33,29.4,380500.0],["2017-12-11",29.45,30.69,29.35,29.7,357300.0],["2017-12-12",29.6,29.75,28.75,28.8,421500.0],["2017-12-13",28.8,29.55,28.8,28.95,412900.0],["2017-12-14",29.05,29.55,28.5,28.6,419900.0],["2017-12-15",28.75,29.95,28.75,29.75,1051000.0],["2017-12-18",30.15,30.65,29.5,29.8,358100.0],["2017-12-19",29.8,30.1,29.4,29.45,335700.0],["2017-12-20",29.85,30.9,29.66,30.35,552700.0],["2017-12-21",30.5,30.5,29.65,29.75,343300.0],["2017-12-22",29.7,29.8,29.05,29.6,189800.0],["2017-12-26",29.2,29.45,28.86,29.3,335200.0],["2017-12-27",29.25,30.15,29.15,29.8,304200.0],["2017-12-28",29.9,30.25,29.45,29.7,360600.0],["2017-12-29",29.75,29.75,28.55,28.7,420200.0],["2018-01-02",29.0,29.95,28.75,29.55,298200.0],["2018-01-03",29.7,30.05,29.15,29.9,375000.0],["2018-01-04",30.15,30.45,29.45,30.2,281500.0],["2018-01-05",30.3,31.05,30.15,31.0,365200.0],["2018-01-08",31.0,31.6,30.6,31.3,297000.0],["2018-01-09",31.3,31.6,30.75,31.05,438400.0],["2018-01-10",30.7,30.8,29.3,30.25,591700.0],["2018-01-11",30.35,30.53,29.4,29.4,370200.0],["2018-01-12",29.5,29.8,29.08,29.15,227800.0],["2018-01-16",29.35,30.5,29.3,30.3,491000.0],["2018-01-17",30.6,31.0,26.8,26.93,1666400.0],["2018-01-18",26.95,26.95,24.95,25.3,1354300.0],["2018-01-19",25.45,26.2,25.05,26.0,856500.0],["2018-01-22",25.95,26.1,25.55,26.0,442800.0],["2018-01-23",26.75,28.2,26.68,28.1,885000.0],["2018-01-24",28.15,28.15,26.2,26.9,748800.0],["2018-01-25",27.35,27.8,26.35,26.5,529700.0],["2018-01-26",26.7,27.3,26.5,27.2,355000.0],["2018-01-29",27.15,27.2,25.9,26.25,356900.0],["2018-01-30",25.85,26.75,25.85,26.1,341800.0],["2018-01-31",26.1,26.65,25.7,25.9,370200.0],["2018-02-01",25.6,26.6,25.55,26.35,383700.0],["2018-02-02",25.95,25.95,24.7,25.6,410500.0],["2018-02-05",25.1,25.65,23.85,23.85,611100.0],["2018-02-06",23.15,24.65,23.15,24.3,746300.0],["2018-02-07",25.4,26.5,23.8,23.9,880300.0],["2018-02-08",23.8,24.05,21.9,22.45,742400.0],["2018-02-09",22.85,23.2,21.9,23.05,792600.0],["2018-02-12",23.55,24.0,22.65,23.55,446600.0],["2018-02-13",23.35,23.6,22.9,23.35,372000.0],["2018-02-14",23.25,24.45,23.05,24.35,351800.0],["2018-02-15",24.5,24.9,23.75,24.7,306600.0],["2018-02-16",24.65,24.85,24.4,24.6,287100.0],["2018-02-20",24.4,25.7,24.15,25.05,344900.0],["2018-02-21",25.2,25.55,24.95,25.05,204900.0],["2018-02-22",25.15,25.15,24.15,24.45,235200.0],["2018-02-23",24.8,25.4,24.8,25.2,364700.0],["2018-02-26",25.25,25.75,25.19,25.55,286500.0],["2018-02-27",25.6,25.72,24.66,24.8,369500.0],["2018-02-28",24.9,25.05,24.35,24.45,266200.0],["2018-03-01",24.4,25.05,24.05,24.4,314400.0],["2018-03-02",24.0,24.88,23.65,24.75,263100.0],["2018-03-05",24.6,24.95,24.15,24.65,312900.0],["2018-03-06",24.8,25.83,24.65,25.45,368500.0],["2018-03-07",25.2,26.0,25.07,25.8,442500.0],["2018-03-08",25.85,26.45,25.48,25.55,389500.0],["2018-03-09",25.95,27.0,25.95,26.85,587000.0],["2018-03-12",27.5,27.6,26.4,26.8,633600.0],["2018-03-13",27.1,27.45,26.1,26.25,538100.0],["2018-03-14",26.35,27.05,26.15,26.65,796600.0],["2018-03-15",26.8,27.1,26.3,26.5,543300.0],["2018-03-16",26.65,27.38,26.4,27.3,585300.0],["2018-03-19",27.0,27.05,25.9,26.95,369800.0],["2018-03-20",26.95,27.5,26.7,27.25,262100.0],["2018-03-21",27.4,28.35,27.25,27.95,323100.0],["2018-03-22",27.45,27.85,26.5,26.5,282800.0],["2018-03-23",26.5,27.05,25.8,25.8,403800.0],["2018-03-26",26.3,26.7,25.65,26.65,247200.0],["2018-03-27",26.75,26.85,24.55,24.65,344600.0],["2018-03-28",24.65,24.9,23.4,23.6,496400.0],["2018-03-29",23.8,25.15,23.66,24.6,610600.0],["2018-04-02",24.3,24.6,23.05,23.25,261900.0],["2018-04-03",23.6,23.9,23.25,23.8,262800.0],["2018-04-04",23.1,24.15,22.5,24.05,313800.0],["2018-04-05",24.3,24.35,23.25,23.53,274700.0],["2018-04-06",23.35,23.75,22.85,23.05,225800.0],["2018-04-09",23.3,24.0,22.81,23.15,246400.0],["2018-04-10",23.55,24.35,23.45,24.1,186600.0],["2018-04-11",23.9,24.6,23.8,24.0,149700.0],["2018-04-12",24.2,24.7,24.1,24.6,240400.0],["2018-04-13",24.8,24.8,24.18,24.55,142300.0],["2018-04-16",24.65,24.8,24.15,24.45,217600.0],["2018-04-17",24.7,25.2,24.6,25.0,492600.0],["2018-04-18",24.75,24.75,23.53,24.1,258500.0],["2018-04-19",24.0,24.2,22.6,22.9,284600.0],["2018-04-20",22.7,23.6,22.65,22.8,214900.0],["2018-04-23",23.0,23.05,22.45,22.5,130400.0],["2018-04-24",22.75,23.0,22.1,22.4,189200.0],["2018-04-25",22.4,22.7,21.7,22.3,261300.0],["2018-04-26",22.5,23.1,22.01,22.75,212900.0],["2018-04-27",22.95,22.95,21.7,21.75,288700.0],["2018-04-30",21.8,22.75,21.8,22.0,285300.0],["2018-05-01",22.0,22.5,21.75,22.5,149800.0],["2018-05-02",22.55,23.2,22.35,22.85,302900.0],["2018-05-03",21.8,22.75,20.95,21.15,594600.0],["2018-05-04",20.95,22.4,20.8,22.15,305500.0],["2018-05-07",21.6,22.6,21.5,22.25,472900.0],["2018-05-08",22.2,22.75,22.05,22.1,323000.0],["2018-05-09",22.3,22.85,22.2,22.7,293000.0],["2018-05-10",22.9,22.95,22.3,22.85,363300.0],["2018-05-11",22.6,22.75,21.9,22.13,268100.0],["2018-05-14",22.3,22.85,22.25,22.3,230100.0],["2018-05-15",22.15,22.2,21.6,21.95,257500.0],["2018-05-16",22.05,22.7,21.95,22.4,284500.0],["2018-05-17",22.4,22.6,22.24,22.4,191100.0],["2018-05-18",22.05,22.05,20.95,21.05,391600.0],["2018-05-21",21.25,21.7,21.05,21.5,417600.0],["2018-05-22",21.6,22.15,21.55,21.95,318700.0],["2018-05-23",21.75,22.15,21.75,21.95,186900.0],["2018-05-24",21.85,22.0,21.5,21.63,203900.0],["2018-05-25",21.4,21.85,21.15,21.25,466400.0],["2018-05-29",21.15,21.55,21.05,21.35,514100.0],["2018-05-30",21.35,22.03,21.15,21.55,906400.0],["2018-05-31",21.55,21.85,21.1,21.25,354900.0],["2018-06-01",21.45,22.4,21.3,21.75,297500.0],["2018-06-04",21.8,21.85,21.45,21.65,248900.0],["2018-06-05",21.8,22.0,21.43,21.7,205700.0],["2018-06-06",21.65,21.65,21.3,21.4,301800.0],["2018-06-07",21.4,21.54,20.45,20.65,526400.0],["2018-06-08",20.55,20.65,20.2,20.5,280500.0],["2018-06-11",20.45,20.6,20.05,20.3,287300.0],["2018-06-12",20.3,21.15,20.3,20.95,520400.0],["2018-06-13",21.05,21.4,20.7,20.8,618700.0],["2018-06-14",20.8,20.95,20.23,20.5,292800.0],["2018-06-15",20.3,20.6,20.3,20.4,475200.0],["2018-06-18",20.1,20.6,20.1,20.5,493600.0],["2018-06-19",20.2,20.5,20.1,20.25,216200.0],["2018-06-20",20.55,20.95,20.15,20.55,531200.0],["2018-06-21",20.75,21.2,20.75,20.95,390700.0],["2018-06-22",21.1,21.2,20.3,20.45,909900.0],["2018-06-25",20.3,20.35,19.75,19.85,633700.0],["2018-06-26",20.0,20.55,19.85,20.35,831300.0],["2018-06-27",20.45,20.7,19.9,19.95,323600.0],["2018-06-28",19.9,19.95,19.3,19.6,221600.0],["2018-06-29",19.75,20.0,19.65,19.8,308000.0],["2018-07-02",19.65,20.05,19.4,20.05,264800.0],["2018-07-03",20.1,20.1,19.65,19.9,125900.0],["2018-07-05",19.95,20.45,19.8,20.3,241200.0],["2018-07-06",20.2,21.28,20.03,21.05,395000.0],["2018-07-09",21.2,22.1,21.1,22.1,493000.0],["2018-07-10",22.3,22.7,21.55,21.55,391300.0],["2018-07-11",21.3,21.4,20.3,20.4,433400.0],["2018-07-12",20.4,20.9,20.4,20.85,297100.0],["2018-07-13",21.0,21.1,20.78,21.0,153300.0],["2018-07-16",21.1,21.38,20.9,21.05,212600.0],["2018-07-17",20.9,21.4,20.9,21.3,163800.0],["2018-07-18",21.3,21.9,21.25,21.85,362600.0],["2018-07-19",21.65,22.08,21.65,21.8,437200.0],["2018-07-20",21.75,21.9,21.36,21.5,253000.0],["2018-07-23",21.35,21.41,20.8,21.25,197100.0],["2018-07-24",21.4,21.7,21.05,21.35,738200.0],["2018-07-25",21.5,21.51,20.75,20.95,249500.0],["2018-07-26",21.0,21.6,20.8,21.5,260600.0],["2018-07-27",21.6,22.45,21.6,22.25,453800.0],["2018-07-30",22.25,22.25,21.3,21.4,299900.0],["2018-07-31",21.5,22.25,21.5,22.0,520300.0],["2018-08-01",22.15,22.35,21.63,22.35,493100.0],["2018-08-02",22.2,23.05,22.1,22.9,515400.0],["2018-08-03",24.6,25.17,23.05,23.2,1044600.0],["2018-08-06",23.15,23.25,22.4,22.8,469000.0],["2018-08-07",22.8,22.95,22.2,22.3,297500.0],["2018-08-08",22.15,22.5,22.0,22.35,200300.0],["2018-08-09",22.35,22.35,21.9,21.95,260900.0],["2018-08-10",21.6,21.8,21.2,21.35,342800.0],["2018-08-13",21.35,21.45,20.9,21.0,247900.0],["2018-08-14",21.2,21.45,20.9,21.1,197600.0],["2018-08-15",20.95,20.95,20.01,20.25,259300.0],["2018-08-16",20.3,20.4,20.0,20.05,171600.0],["2018-08-17",19.95,19.95,19.15,19.2,532400.0],["2018-08-20",18.9,19.55,18.75,19.15,700000.0],["2018-08-21",19.15,19.9,19.0,19.5,420600.0],["2018-08-22",19.5,19.75,19.4,19.7,269300.0],["2018-08-23",19.6,19.91,19.4,19.4,235200.0],["2018-08-24",19.55,19.85,19.4,19.75,248900.0],["2018-08-27",19.85,20.25,19.75,20.05,201500.0],["2018-08-28",20.1,20.3,19.85,20.15,299200.0],["2018-08-29",20.15,20.25,19.8,19.95,235400.0],["2018-08-30",19.85,20.2,19.85,20.2,207700.0],["2018-08-31",20.15,20.3,19.85,20.2,193400.0],["2018-09-04",20.35,20.6,19.85,20.25,373000.0],["2018-09-05",20.25,20.45,19.75,20.35,255300.0],["2018-09-06",20.5,20.5,19.0,19.1,443000.0],["2018-09-07",19.1,19.6,18.95,19.35,366700.0],["2018-09-10",19.55,19.6,19.1,19.15,220600.0],["2018-09-11",19.1,19.45,18.8,19.3,371500.0],["2018-09-12",19.2,19.2,18.35,18.6,414500.0],["2018-09-13",18.85,19.05,18.65,18.85,276600.0],["2018-09-14",18.9,19.3,18.65,19.2,292100.0],["2018-09-17",19.25,19.75,18.9,19.5,339300.0],["2018-09-18",19.55,20.5,19.55,20.4,374900.0],["2018-09-19",20.45,20.75,19.6,19.9,280000.0],["2018-09-20",19.95,20.31,19.95,20.15,149200.0],["2018-09-21",20.15,20.5,20.05,20.35,569500.0],["2018-09-24",20.35,20.35,19.85,20.25,142700.0],["2018-09-25",20.3,20.35,19.98,20.15,181300.0],["2018-09-26",20.05,20.1,19.65,19.65,176300.0],["2018-09-27",19.8,20.1,19.45,19.55,315600.0],["2018-09-28",19.55,19.8,19.35,19.65,203100.0],["2018-10-01",19.76,19.93,19.48,19.62,398500.0],["2018-10-02",19.68,19.96,19.45,19.59,206100.0],["2018-10-03",19.6,19.98,19.47,19.95,168700.0],["2018-10-04",19.94,19.94,18.54,18.84,516600.0],["2018-10-05",18.85,18.85,18.1,18.32,392400.0],["2018-10-08",18.26,18.3,17.75,17.8,319600.0],["2018-10-09",17.81,18.0,17.42,17.63,279000.0],["2018-10-10",17.45,17.92,17.21,17.33,314000.0],["2018-10-11",17.29,17.71,16.73,16.75,288900.0],["2018-10-12",17.15,17.34,16.65,16.9,220800.0],["2018-10-15",16.9,17.34,16.79,17.05,195700.0],["2018-10-16",17.27,17.92,17.16,17.9,259800.0],["2018-10-17",18.25,19.55,18.2,18.98,505200.0],["2018-10-18",18.92,18.92,18.22,18.29,448000.0],["2018-10-19",18.35,18.67,17.99,18.12,233100.0],["2018-10-22",18.22,18.45,17.97,18.04,263100.0],["2018-10-23",17.53,18.17,17.2,18.01,202100.0],["2018-10-24",17.91,17.94,16.79,16.81,261900.0],["2018-10-25",17.07,17.67,16.85,17.61,220900.0],["2018-10-26",17.03,17.65,16.71,17.27,307200.0],["2018-10-29",16.75,17.3,15.72,15.99,436100.0],["2018-10-30",15.97,16.68,15.9,16.62,286000.0],["2018-10-31",16.98,17.42,16.7,17.26,321400.0],["2018-11-01",17.54,18.77,17.26,18.64,271100.0],["2018-11-02",16.11,19.82,16.11,18.08,612200.0],["2018-11-05",17.98,18.04,16.92,17.28,362200.0],["2018-11-06",17.3,17.49,17.08,17.26,208400.0],["2018-11-07",17.48,17.79,17.18,17.78,218200.0],["2018-11-08",17.58,17.99,17.51,17.63,134000.0],["2018-11-09",17.4,17.4,16.89,17.05,139100.0],["2018-11-12",16.89,16.89,16.08,16.2,320800.0],["2018-11-13",16.39,16.69,15.97,16.17,241800.0],["2018-11-14",16.3,16.68,16.06,16.21,301700.0],["2018-11-15",16.18,17.19,16.18,17.02,207200.0],["2018-11-16",16.65,17.57,16.59,17.56,306000.0],["2018-11-19",17.45,17.45,16.86,17.03,282500.0],["2018-11-20",16.79,17.64,16.57,17.39,334700.0],["2018-11-21",17.61,17.9,17.52,17.83,208100.0],["2018-11-23",17.7,18.15,17.58,17.9,81900.0],["2018-11-26",18.19,18.27,17.82,18.14,298900.0],["2018-11-27",18.06,18.58,17.53,18.25,138400.0],["2018-11-28",18.51,19.28,18.2,19.23,207200.0],["2018-11-29",19.22,19.8,19.13,19.65,228700.0],["2018-11-30",19.57,20.02,19.36,19.92,230500.0],["2018-12-03",20.44,20.57,19.75,20.09,318700.0],["2018-12-04",19.85,19.93,18.3,19.29,210300.0],["2018-12-06",18.89,19.14,18.41,19.02,226700.0],["2018-12-07",19.0,19.1,18.41,18.54,214500.0],["2018-12-10",18.54,18.77,18.09,18.22,213300.0],["2018-12-11",18.59,18.85,18.08,18.2,155400.0],["2018-12-12",18.57,18.8,18.28,18.49,177100.0],["2018-12-13",18.59,18.92,18.1,18.21,158000.0],["2018-12-14",17.98,18.28,17.6,17.79,150300.0],["2018-12-17",17.77,18.23,17.5,17.61,278900.0],["2018-12-18",17.81,18.35,17.52,17.55,199600.0],["2018-12-19",17.48,17.72,16.58,16.73,298500.0],["2018-12-20",16.74,16.96,16.39,16.59,189300.0],["2018-12-21",16.74,16.74,15.69,15.85,952300.0],["2018-12-24",15.71,16.25,15.48,15.54,129900.0],["2018-12-26",15.65,16.68,15.46,16.63,250100.0],["2018-12-27",16.35,17.0,16.35,16.99,162400.0],["2018-12-28",17.0,18.09,17.0,17.76,249900.0],["2018-12-31",17.8,17.81,17.17,17.8,209500.0],["2019-01-02",17.48,18.14,16.92,17.79,284300.0],["2019-01-03",17.39,17.43,16.55,16.57,210800.0],["2019-01-04",16.82,17.64,16.74,17.61,296700.0],["2019-01-07",17.69,18.08,17.45,17.85,140000.0],["2019-01-08",18.13,18.21,17.35,17.78,221200.0],["2019-01-09",17.87,18.62,17.87,18.07,216400.0],["2019-01-10",17.95,18.19,17.79,18.08,189600.0],["2019-01-11",17.95,18.35,17.95,18.11,171800.0],["2019-01-14",18.19,19.0,18.04,18.52,329600.0],["2019-01-15",18.69,18.69,18.2,18.52,142700.0],["2019-01-16",18.52,19.34,18.52,19.26,238600.0],["2019-01-17",19.1,19.37,19.0,19.23,225700.0],["2019-01-18",19.31,19.96,19.31,19.53,255600.0],["2019-01-22",19.32,19.37,18.38,18.47,197700.0],["2019-01-23",18.6,18.79,17.9,17.93,223800.0],["2019-01-24",18.15,19.48,18.15,18.8,260500.0],["2019-01-25",19.0,20.18,19.0,20.05,278400.0],["2019-01-28",19.8,21.2,19.8,20.77,365700.0],["2019-01-29",20.8,20.81,19.97,20.41,218700.0],["2019-01-30",20.62,20.84,20.2,20.7,280700.0],["2019-01-31",20.64,21.03,20.35,20.83,255900.0],["2019-02-01",20.85,21.5,20.85,21.4,172300.0],["2019-02-04",21.39,21.75,21.28,21.56,206100.0],["2019-02-05",21.39,21.86,21.39,21.54,204300.0],["2019-02-06",21.63,22.35,21.63,22.28,280200.0],["2019-02-07",21.79,22.99,21.0,22.32,341000.0],["2019-02-08",21.98,22.31,21.72,21.85,239200.0],["2019-02-11",21.93,22.1,21.46,21.99,196500.0],["2019-02-12",22.19,22.42,22.08,22.33,276600.0],["2019-02-13",22.45,22.7,22.11,22.38,209300.0],["2019-02-14",22.4,22.72,22.19,22.63,146000.0],["2019-02-15",22.7,22.7,22.33,22.44,331900.0],["2019-02-19",22.26,22.51,22.21,22.3,221700.0],["2019-02-20",22.4,22.76,22.29,22.53,350800.0],["2019-02-21",22.53,22.64,22.09,22.13,227900.0],["2019-02-22",22.28,22.28,21.85,22.02,222000.0],["2019-02-25",22.26,22.35,21.8,21.82,234500.0],["2019-02-26",21.79,21.92,21.44,21.46,150700.0],["2019-02-27",21.41,21.41,20.83,21.25,171000.0],["2019-02-28",21.14,21.34,20.92,21.02,127400.0],["2019-03-01",21.1,21.35,20.96,21.11,132400.0],["2019-03-04",21.16,21.42,20.94,21.17,129600.0],["2019-03-05",21.2,21.3,20.85,21.01,122700.0],["2019-03-06",21.06,21.06,20.3,20.37,106100.0],["2019-03-07",20.35,20.39,19.78,19.82,129800.0],["2019-03-08",19.59,19.94,19.46,19.57,168300.0],["2019-03-11",19.67,20.2,19.63,20.08,131500.0],["2019-03-12",20.18,20.29,19.87,19.97,397200.0],["2019-03-13",20.14,20.5,19.84,20.18,260500.0],["2019-03-14",20.19,20.65,20.19,20.33,171600.0],["2019-03-15",20.42,21.05,20.42,20.59,310600.0],["2019-03-18",20.61,20.79,20.35,20.67,128100.0],["2019-03-19",20.77,20.92,20.67,20.71,81800.0],["2019-03-20",20.68,20.87,20.37,20.5,97000.0],["2019-03-21",20.55,21.18,20.55,20.89,152900.0],["2019-03-22",20.83,20.91,19.8,19.97,184700.0],["2019-03-25",19.94,20.32,19.66,20.13,164600.0],["2019-03-26",20.34,20.58,19.76,19.84,202500.0],["2019-03-27",19.85,20.22,19.58,19.84,173800.0],["2019-03-28",19.83,20.11,19.66,19.86,127700.0],["2019-03-29",20.09,20.51,19.98,20.12,233600.0],["2019-04-01",20.26,20.64,20.21,20.34,229900.0],["2019-04-02",20.35,20.41,19.95,20.17,195700.0],["2019-04-03",20.49,21.05,20.49,20.63,248600.0],["2019-04-04",20.6,20.8,20.4,20.8,183900.0],["2019-04-05",20.9,21.08,20.79,20.96,206900.0],["2019-04-08",20.89,21.0,20.67,20.99,145700.0],["2019-04-09",20.91,20.93,20.62,20.75,257700.0],["2019-04-10",20.76,20.97,20.67,20.92,173500.0],["2019-04-11",20.99,20.99,20.62,20.89,199200.0],["2019-04-12",21.08,21.58,20.98,21.45,182000.0],["2019-04-15",21.42,21.44,21.09,21.4,154500.0],["2019-04-16",21.56,21.92,21.5,21.6,230700.0],["2019-04-17",21.81,21.96,21.4,21.83,141900.0],["2019-04-18",21.87,21.97,21.58,21.67,228600.0],["2019-04-22",21.63,21.63,21.26,21.41,100500.0],["2019-04-23",21.39,21.59,21.19,21.27,338300.0],["2019-04-24",21.31,21.94,21.2,21.45,154200.0],["2019-04-25",21.42,21.61,20.94,21.06,95700.0],["2019-04-26",20.99,21.3,20.86,21.29,112200.0],["2019-04-29",21.3,21.52,21.18,21.26,91900.0],["2019-04-30",21.25,21.41,21.03,21.29,136200.0],["2019-05-01",21.5,21.63,21.05,21.12,360600.0],["2019-05-02",21.12,21.52,20.98,21.27,126600.0],["2019-05-03",21.47,21.96,21.33,21.96,154700.0],["2019-05-06",21.39,22.09,21.01,22.08,299000.0],["2019-05-07",21.79,22.19,21.56,21.96,361000.0],["2019-05-08",20.44,20.94,18.89,19.08,770600.0],["2019-05-09",18.72,18.72,17.07,17.24,555600.0],["2019-05-10",17.09,17.61,17.09,17.48,478200.0],["2019-05-13",17.13,17.13,16.45,16.48,306700.0],["2019-05-14",16.51,16.82,16.36,16.66,310600.0],["2019-05-15",16.44,17.3,16.41,17.15,231300.0],["2019-05-16",17.04,17.28,16.87,16.95,251600.0],["2019-05-17",16.7,16.92,16.49,16.5,225600.0],["2019-05-20",16.21,16.3,15.89,15.96,226000.0],["2019-05-21",16.19,16.46,16.19,16.34,190200.0],["2019-05-22",16.16,16.24,15.8,16.14,212600.0],["2019-05-23",15.88,15.96,15.15,15.36,263100.0],["2019-05-24",15.47,15.81,15.47,15.7,222900.0],["2019-05-28",15.72,15.82,15.2,15.63,312700.0],["2019-05-29",15.45,15.71,15.26,15.32,208400.0],["2019-05-30",15.35,15.55,15.09,15.16,180800.0],["2019-05-31",14.92,15.1,14.73,14.83,252500.0],["2019-06-03",14.66,14.9,14.47,14.6,455200.0],["2019-06-04",14.77,15.31,14.51,15.3,384500.0],["2019-06-05",15.39,15.5,14.81,14.95,295000.0],["2019-06-06",14.87,15.15,14.63,14.89,129300.0],["2019-06-07",14.89,15.26,14.8,15.03,186900.0],["2019-06-10",15.13,15.76,15.0,15.74,232600.0],["2019-06-11",15.59,15.88,15.04,15.09,213200.0],["2019-06-12",14.9,14.91,14.5,14.74,172300.0],["2019-06-13",14.8,15.21,14.45,15.13,312800.0],["2019-06-14",14.87,14.97,14.59,14.59,266600.0],["2019-06-17",14.59,14.66,14.18,14.2,141700.0],["2019-06-18",14.29,14.93,14.29,14.68,165600.0],["2019-06-19",14.73,14.77,14.56,14.62,83000.0],["2019-06-20",14.9,14.96,14.6,14.64,116900.0],["2019-06-21",14.56,14.76,14.46,14.46,189300.0],["2019-06-24",14.52,14.64,14.31,14.32,111300.0],["2019-06-25",14.29,14.52,13.99,14.06,121700.0],["2019-06-26",14.26,14.6,14.26,14.44,169900.0],["2019-06-27",14.45,15.02,14.45,15.02,221600.0],["2019-06-28",15.15,15.4,15.0,15.05,353700.0],["2019-07-01",15.52,15.77,15.24,15.44,223700.0],["2019-07-02",15.34,15.42,14.95,15.17,125400.0],["2019-07-03",15.15,15.3,15.05,15.15,48200.0],["2019-07-05",14.98,15.2,14.89,15.16,72900.0],["2019-07-08",15.03,15.03,14.76,14.93,95200.0],["2019-07-09",14.78,14.91,14.56,14.84,137100.0],["2019-07-10",15.0,15.28,14.79,14.99,143200.0],["2019-07-11",15.03,15.12,14.68,14.79,114500.0],["2019-07-12",14.78,15.21,14.78,15.16,140600.0],["2019-07-15",15.16,15.36,14.95,15.21,192000.0],["2019-07-16",15.2,15.21,14.92,15.06,172200.0],["2019-07-17",15.1,15.53,14.91,15.35,271600.0],["2019-07-18",15.35,15.61,15.34,15.39,162300.0],["2019-07-19",15.39,15.63,15.3,15.33,186100.0],["2019-07-22",15.44,16.06,15.44,15.68,192500.0],["2019-07-23",15.75,16.04,15.69,15.89,184000.0],["2019-07-24",15.86,16.61,15.71,16.33,502700.0],["2019-07-25",16.29,16.29,15.61,15.71,289800.0],["2019-07-26",15.82,16.05,15.82,15.97,143500.0],["2019-07-29",15.83,16.05,15.81,16.0,124300.0],["2019-07-30",15.83,16.32,15.79,16.21,254400.0],["2019-07-31",16.18,16.44,15.97,16.05,236400.0],["2019-08-01",16.07,16.59,16.07,16.16,391700.0],["2019-08-02",16.05,16.24,15.46,15.77,216000.0],["2019-08-05",15.35,15.35,14.73,15.09,209800.0],["2019-08-06",15.21,15.49,14.86,15.02,229500.0],["2019-08-07",16.06,16.06,14.87,14.89,328000.0],["2019-08-08",14.81,15.35,14.81,15.22,312900.0],["2019-08-09",15.2,15.24,15.0,15.04,151200.0],["2019-08-12",14.9,15.22,14.9,15.03,140100.0],["2019-08-13",15.0,15.57,15.0,15.28,117200.0],["2019-08-14",15.0,15.12,14.93,15.0,250900.0],["2019-08-15",14.97,15.24,14.78,14.91,150200.0],["2019-08-16",15.07,15.38,15.03,15.33,209000.0],["2019-08-19",15.59,15.59,15.15,15.17,121700.0],["2019-08-20",15.13,15.22,14.9,14.91,495900.0],["2019-08-21",15.12,15.18,14.94,15.07,103500.0],["2019-08-22",15.24,15.66,15.24,15.4,212100.0],["2019-08-23",15.28,15.31,14.67,14.85,418900.0],["2019-08-26",15.06,15.19,14.77,14.88,104300.0],["2019-08-27",14.96,14.98,14.63,14.76,210900.0],["2019-08-28",14.7,14.88,14.53,14.67,323700.0],["2019-08-29",14.96,15.45,14.64,15.16,294400.0],["2019-08-30",15.28,15.44,15.15,15.31,130900.0],["2019-09-03",15.14,15.22,14.91,15.05,133400.0],["2019-09-04",15.23,15.78,15.23,15.71,340200.0],["2019-09-05",15.95,16.78,15.91,16.12,436800.0],["2019-09-06",16.21,16.21,15.98,16.0,238700.0],["2019-09-09",15.98,16.52,15.98,16.36,147600.0],["2019-09-10",16.34,17.28,16.04,17.25,469900.0],["2019-09-11",17.28,18.37,17.06,18.28,384300.0],["2019-09-12",18.3,18.46,17.9,18.19,177900.0],["2019-09-13",18.19,18.54,18.1,18.41,148500.0],["2019-09-16",18.31,18.41,18.04,18.33,133300.0],["2019-09-17",18.32,18.62,18.23,18.6,188400.0],["2019-09-18",18.52,18.75,18.2,18.37,177700.0],["2019-09-19",18.4,18.5,18.15,18.16,238200.0],["2019-09-20",18.28,18.58,17.96,18.22,615400.0],["2019-09-23",18.16,18.49,18.09,18.38,176900.0],["2019-09-24",18.56,18.7,18.18,18.3,251800.0],["2019-09-25",18.3,18.77,18.21,18.66,197400.0],["2019-09-26",18.68,18.82,17.77,17.79,184200.0],["2019-09-27",17.65,17.65,16.5,16.79,307100.0],["2019-09-30",16.86,17.22,16.64,17.09,202700.0],["2019-10-01",17.24,17.63,16.78,16.86,164100.0],["2019-10-02",16.68,16.82,16.29,16.43,319800.0],["2019-10-03",16.36,16.79,16.13,16.77,136100.0],["2019-10-04",16.7,17.36,16.7,17.34,160000.0],["2019-10-07",17.34,17.43,17.21,17.27,130000.0],["2019-10-08",16.99,17.0,16.61,16.82,141200.0],["2019-10-09",17.0,17.12,16.82,17.01,110600.0],["2019-10-10",17.1,17.33,17.06,17.15,166000.0],["2019-10-11",17.48,18.16,17.48,17.99,293100.0],["2019-10-14",17.93,17.98,17.33,17.65,192300.0],["2019-10-15",17.69,18.26,17.65,18.12,250900.0],["2019-10-16",18.04,18.35,18.04,18.13,180100.0],["2019-10-17",18.39,18.59,18.05,18.16,173800.0],["2019-10-18",18.02,18.15,17.71,17.82,104100.0],["2019-10-21",18.08,18.38,18.01,18.31,103100.0],["2019-10-22",18.3,18.44,18.11,18.18,114700.0],["2019-10-23",18.05,18.33,17.91,18.3,191100.0],["2019-10-24",18.57,19.25,18.44,19.15,336600.0],["2019-10-25",19.2,19.81,19.05,19.6,188300.0],["2019-10-28",19.76,20.63,19.76,20.59,203400.0],["2019-10-29",20.52,20.55,19.83,19.96,199400.0],["2019-10-30",20.0,20.11,19.52,19.64,141600.0],["2019-10-31",19.62,19.62,19.05,19.17,240300.0],["2019-11-01",19.49,21.35,19.44,20.87,497700.0],["2019-11-04",21.69,22.31,21.25,22.08,321600.0],["2019-11-05",22.05,22.32,21.73,21.9,193700.0],["2019-11-06",21.86,21.86,21.27,21.61,198100.0],["2019-11-07",21.82,21.92,21.45,21.71,154900.0],["2019-11-08",21.57,22.2,21.44,21.88,265100.0],["2019-11-11",21.85,22.39,21.42,22.36,192300.0],["2019-11-12",22.37,22.6,22.28,22.49,153300.0],["2019-11-13",22.27,22.65,22.18,22.52,143400.0],["2019-11-14",22.42,22.51,22.01,22.16,133900.0],["2019-11-15",22.46,22.87,22.45,22.74,343400.0],["2019-11-18",22.64,22.77,22.46,22.62,225300.0],["2019-11-19",22.68,22.82,22.32,22.6,187400.0],["2019-11-20",22.47,22.6,21.9,22.17,254900.0],["2019-11-21",22.0,22.0,20.7,21.06,331300.0],["2019-11-22",21.15,21.15,20.66,20.72,140500.0],["2019-11-25",20.78,21.8,20.69,21.77,200000.0],["2019-11-26",21.68,21.87,21.56,21.58,98400.0],["2019-11-27",21.73,21.78,21.37,21.73,71800.0],["2019-11-29",21.54,21.67,21.36,21.44,213400.0],["2019-12-02",21.52,21.52,20.93,21.21,249200.0],["2019-12-03",21.12,21.56,20.46,21.53,178200.0],["2019-12-04",21.72,22.58,21.56,22.3,278300.0],["2019-12-05",22.52,22.89,22.31,22.74,409200.0],["2019-12-06",22.99,23.31,22.75,22.84,210200.0],["2019-12-09",22.81,22.92,22.46,22.67,220900.0],["2019-12-10",22.62,22.92,22.5,22.82,146800.0],["2019-12-11",22.82,23.25,22.68,23.19,144700.0],["2019-12-12",23.15,23.75,23.11,23.64,167000.0],["2019-12-13",23.56,23.8,23.23,23.56,253500.0],["2019-12-16",23.62,24.42,23.55,23.64,232400.0],["2019-12-17",23.65,23.89,23.46,23.78,265900.0],["2019-12-18",23.87,24.98,23.69,24.77,471400.0],["2019-12-19",24.76,24.92,24.35,24.89,183600.0],["2019-12-20",25.0,25.0,24.4,24.81,513800.0],["2019-12-23",24.89,24.91,24.3,24.42,121600.0],["2019-12-24",24.47,24.47,24.1,24.23,39300.0],["2019-12-26",24.25,24.44,24.13,24.39,60400.0],["2019-12-27",24.48,24.48,23.85,24.18,141000.0],["2019-12-30",24.18,24.26,23.71,24.09,71700.0],["2019-12-31",23.99,24.25,23.94,24.1,123200.0],["2020-01-02",24.44,24.63,24.11,24.52,154800.0],["2020-01-03",24.15,24.86,24.15,24.79,207700.0],["2020-01-06",24.48,24.51,23.99,24.19,143400.0],["2020-01-07",24.25,24.54,23.9,24.38,126500.0],["2020-01-08",24.4,24.92,24.34,24.76,134900.0],["2020-01-09",24.9,25.18,24.57,24.65,195900.0],["2020-01-10",24.68,24.87,23.81,24.23,199800.0],["2020-01-13",24.28,24.58,23.04,24.43,257700.0],["2020-01-14",24.51,24.99,24.19,24.59,243600.0],["2020-01-15",24.42,24.64,24.04,24.25,135100.0],["2020-01-16",24.45,25.36,24.45,25.35,243200.0],["2020-01-17",25.4,25.6,24.95,25.03,158700.0],["2020-01-21",24.79,25.26,24.67,25.06,130700.0],["2020-01-22",25.09,25.51,24.76,24.84,195200.0],["2020-01-23",24.8,25.28,24.29,25.2,384700.0],["2020-01-24",25.53,25.53,24.63,25.02,174700.0],["2020-01-27",24.33,24.33,23.65,23.71,157500.0],["2020-01-28",23.6,24.79,23.31,24.57,209900.0],["2020-01-29",24.59,24.69,24.04,24.06,111600.0],["2020-01-30",23.87,24.55,23.87,24.5,137100.0],["2020-01-31",24.26,24.42,23.96,24.15,310900.0],["2020-02-03",24.14,24.98,24.12,24.62,212300.0],["2020-02-04",25.11,25.54,25.02,25.25,300000.0],["2020-02-05",25.64,25.94,25.23,25.89,226700.0],["2020-02-06",27.61,28.75,26.25,27.99,759700.0],["2020-02-07",28.29,28.38,26.54,26.83,302800.0],["2020-02-10",26.43,28.43,26.43,28.38,414900.0],["2020-02-11",28.43,29.23,28.43,28.76,661900.0],["2020-02-12",28.98,29.19,28.13,28.35,377900.0],["2020-02-13",28.06,29.24,27.9,28.56,426300.0],["2020-02-14",28.72,28.72,28.04,28.32,224300.0],["2020-02-18",27.67,28.14,27.55,27.81,219900.0],["2020-02-19",28.27,28.33,27.7,27.98,231800.0],["2020-02-20",27.85,28.45,27.54,27.95,363000.0],["2020-02-21",27.71,27.78,25.66,26.16,273700.0],["2020-02-24",25.08,25.18,24.01,24.32,491800.0],["2020-02-25",24.57,24.57,23.18,23.26,340800.0],["2020-02-26",23.38,24.07,23.31,23.83,221200.0],["2020-02-27",22.93,24.41,22.74,22.98,450000.0],["2020-02-28",21.92,23.99,21.92,23.99,410600.0],["2020-03-02",24.28,24.28,23.3,23.95,287500.0],["2020-03-03",23.97,24.29,23.29,23.51,156300.0],["2020-03-04",23.75,24.3,23.47,24.16,208800.0],["2020-03-05",23.44,23.86,22.94,23.2,276800.0],["2020-03-06",22.38,23.53,22.3,23.47,255800.0],["2020-03-09",21.59,22.85,21.14,21.85,334600.0],["2020-03-10",22.61,22.78,21.58,22.51,379700.0],["2020-03-11",21.9,22.12,20.95,21.12,433300.0],["2020-03-12",19.76,20.29,18.62,19.07,501800.0],["2020-03-13",19.97,20.36,18.49,20.21,486400.0],["2020-03-16",18.32,18.82,16.41,16.71,564000.0],["2020-03-17",17.09,19.54,16.11,18.78,402000.0],["2020-03-18",17.5,17.8,13.77,13.8,341700.0],["2020-03-19",13.07,15.82,12.99,13.42,468300.0],["2020-03-20",13.74,14.72,13.32,13.6,456400.0],["2020-03-23",13.97,15.4,13.71,14.98,331500.0],["2020-03-24",16.15,17.71,15.85,17.6,395600.0],["2020-03-25",17.72,18.51,16.84,17.08,328800.0],["2020-03-26",17.4,19.91,17.4,19.79,400500.0],["2020-03-27",18.85,19.38,17.61,17.74,256500.0],["2020-03-30",17.86,19.02,17.76,18.25,224800.0],["2020-03-31",18.35,18.99,17.79,18.31,336700.0],["2020-04-01",17.75,18.0,17.15,17.5,266900.0],["2020-04-02",16.61,17.84,16.52,17.27,375500.0],["2020-04-03",17.02,17.49,16.11,16.82,288600.0],["2020-04-06",17.81,19.2,17.81,19.04,439000.0],["2020-04-07",19.83,19.97,18.29,18.81,302600.0],["2020-04-08",19.16,20.32,18.82,19.79,219500.0],["2020-04-09",20.59,20.99,19.17,19.63,302300.0],["2020-04-13",19.46,19.67,18.92,19.64,199800.0],["2020-04-14",20.43,22.0,20.41,21.81,495400.0],["2020-04-15",21.04,21.68,20.69,21.49,356900.0],["2020-04-16",22.02,22.28,20.65,20.93,424100.0],["2020-04-17",21.56,21.62,21.12,21.47,384200.0],["2020-04-20",20.94,22.08,20.61,21.56,249800.0],["2020-04-21",20.97,21.23,19.86,20.15,221000.0],["2020-04-22",20.84,21.74,20.5,21.63,142300.0],["2020-04-23",21.47,22.0,21.16,21.52,167300.0],["2020-04-24",21.49,21.89,21.14,21.69,202300.0],["2020-04-27",21.94,23.22,21.94,23.11,349300.0],["2020-04-28",23.76,24.78,23.27,24.44,327400.0],["2020-04-29",24.99,26.07,24.83,25.82,390400.0],["2020-04-30",25.24,25.31,23.35,23.36,406300.0],["2020-05-01",22.72,23.0,21.79,22.48,358600.0],["2020-05-04",22.18,22.72,21.78,22.38,268200.0],["2020-05-05",22.75,23.75,22.43,22.75,311300.0],["2020-05-06",25.31,26.9,24.18,25.56,905400.0],["2020-05-07",26.2,26.96,25.56,25.81,346600.0],["2020-05-08",26.0,26.94,25.65,26.25,376000.0],["2020-05-11",25.63,27.21,25.17,27.01,917100.0],["2020-05-12",27.25,27.82,25.83,26.01,845200.0],["2020-05-13",25.8,26.09,24.42,24.71,527600.0],["2020-05-14",24.08,25.1,23.36,25.1,417100.0],["2020-05-15",24.61,24.61,23.31,23.52,354300.0],["2020-05-18",24.53,24.65,23.62,23.95,360200.0],["2020-05-19",23.93,25.63,23.93,24.73,356300.0],["2020-05-20",25.11,25.72,24.92,25.33,289100.0],["2020-05-21",25.21,25.42,24.82,24.84,235300.0],["2020-05-22",25.06,25.24,24.57,25.0,174600.0],["2020-05-26",26.62,27.04,25.71,26.71,447000.0],["2020-05-27",26.63,27.57,25.3,27.48,521300.0],["2020-05-28",27.41,27.57,25.43,25.6,580600.0],["2020-05-29",27.27,27.39,26.05,26.85,826000.0],["2020-06-01",27.0,27.41,26.11,26.19,622200.0],["2020-06-02",26.36,26.67,25.41,26.06,661500.0],["2020-06-03",26.52,27.24,26.21,26.57,434700.0],["2020-06-04",26.35,27.23,26.15,26.73,262600.0],["2020-06-05",27.4,28.0,26.68,26.76,363200.0],["2020-06-08",27.74,28.15,27.13,27.46,602700.0],["2020-06-09",27.3,27.98,27.0,27.88,465100.0],["2020-06-10",28.0,28.37,27.68,27.96,323000.0],["2020-06-11",27.0,27.19,25.02,25.2,360200.0],["2020-06-12",26.16,26.49,25.1,25.72,239200.0],["2020-06-15",25.14,26.51,24.75,26.41,378100.0],["2020-06-16",27.32,27.87,26.75,27.64,457000.0],["2020-06-17",27.9,28.65,27.75,27.86,319500.0],["2020-06-18",27.72,28.34,27.72,28.11,196900.0],["2020-06-19",28.37,28.84,27.92,28.19,400500.0],["2020-06-22",27.7,28.44,27.06,28.0,427500.0],["2020-06-23",28.37,28.38,27.56,27.77,428400.0],["2020-06-24",27.6,27.6,26.33,26.62,407200.0],["2020-06-25",26.61,27.72,26.14,27.71,612800.0],["2020-06-26",27.62,27.9,26.64,27.16,1106800.0],["2020-06-29",27.46,27.46,26.57,26.89,378300.0],["2020-06-30",26.93,28.17,26.93,27.85,465700.0],["2020-07-01",27.85,27.87,27.15,27.17,307500.0],["2020-07-02",27.65,27.95,27.16,27.28,415700.0],["2020-07-06",27.82,29.3,27.69,29.14,442900.0],["2020-07-07",28.94,29.1,27.54,27.59,522300.0],["2020-07-08",27.7,28.05,27.14,27.73,410700.0],["2020-07-09",27.81,28.54,27.5,28.22,197400.0],["2020-07-10",28.25,28.61,27.88,28.33,229000.0],["2020-07-13",28.75,29.53,27.56,27.58,446800.0],["2020-07-14",27.35,27.79,26.5,27.77,379000.0],["2020-07-15",28.08,28.39,27.3,27.59,351600.0],["2020-07-16",27.25,27.67,27.12,27.58,175100.0],["2020-07-17",27.64,28.28,27.34,28.14,190700.0],["2020-07-20",28.15,29.42,28.15,29.4,307600.0],["2020-07-21",29.7,29.7,28.35,28.68,252300.0],["2020-07-22",28.74,29.15,28.65,28.96,193100.0],["2020-07-23",28.84,29.53,27.98,28.4,242800.0],["2020-07-24",28.01,28.09,27.03,27.48,396900.0],["2020-07-27",27.85,28.86,27.67,28.82,199000.0],["2020-07-28",28.51,28.55,27.7,27.73,253700.0],["2020-07-29",28.01,28.6,27.75,28.4,280600.0],["2020-07-30",28.09,29.42,28.0,29.29,308400.0],["2020-07-31",29.32,29.46,28.47,29.42,336300.0],["2020-08-03",29.5,31.35,29.49,31.26,486300.0],["2020-08-04",31.01,31.5,30.11,30.44,503100.0],["2020-08-05",29.0,29.12,24.45,26.25,2094600.0],["2020-08-06",26.31,26.93,25.29,25.64,632800.0],["2020-08-07",25.72,26.53,25.6,26.03,465700.0],["2020-08-10",26.12,26.48,26.06,26.18,378300.0],["2020-08-11",26.48,26.65,25.9,26.04,262200.0],["2020-08-12",26.95,27.43,26.22,26.97,322200.0],["2020-08-13",26.87,27.03,26.06,26.31,300400.0],["2020-08-14",26.51,26.94,26.39,26.74,268900.0],["2020-08-17",26.94,27.4,26.85,27.08,224500.0],["2020-08-18",27.11,27.11,25.73,25.84,305900.0],["2020-08-19",25.76,26.16,25.5,25.63,223700.0],["2020-08-20",25.15,25.32,24.71,24.73,201400.0],["2020-08-21",24.67,25.04,24.23,24.55,740300.0],["2020-08-24",24.83,25.07,24.49,24.81,229800.0],["2020-08-25",24.7,25.09,24.4,24.54,178800.0],["2020-08-26",24.45,24.65,24.02,24.06,273400.0],["2020-08-27",24.11,24.25,23.42,23.54,257500.0],["2020-08-28",23.56,24.13,23.41,24.13,182900.0],["2020-08-31",23.92,24.05,23.49,23.63,308100.0],["2020-09-01",23.75,24.22,23.63,24.2,370100.0],["2020-09-02",24.34,25.41,24.17,25.3,295600.0],["2020-09-03",24.88,24.88,23.45,23.57,389600.0],["2020-09-04",23.41,23.51,22.0,22.65,393200.0],["2020-09-08",21.56,22.19,21.42,21.64,406400.0],["2020-09-09",21.9,22.22,21.44,21.49,359600.0],["2020-09-10",21.34,21.8,20.68,20.83,527500.0],["2020-09-11",21.17,21.35,20.4,20.5,399900.0],["2020-09-14",20.99,21.49,20.81,21.33,373700.0],["2020-09-15",21.6,21.86,21.26,21.38,309600.0],["2020-09-16",22.09,22.63,22.03,22.14,476000.0],["2020-09-17",21.38,22.31,21.17,22.3,349100.0],["2020-09-18",22.3,22.84,22.18,22.54,477000.0],["2020-09-21",23.11,23.11,21.91,22.64,374000.0],["2020-09-22",22.96,23.23,22.3,22.81,332200.0],["2020-09-23",22.67,23.11,21.65,21.72,452900.0],["2020-09-24",21.59,22.49,21.46,21.92,202900.0],["2020-09-25",21.81,21.9,21.27,21.52,274000.0],["2020-09-28",21.87,22.38,21.63,22.28,338700.0],["2020-09-29",22.25,22.47,21.95,22.08,165900.0],["2020-09-30",22.07,22.32,21.84,22.0,484800.0],["2020-10-01",22.28,23.26,22.28,23.03,293000.0],["2020-10-02",22.26,22.75,22.1,22.25,256500.0],["2020-10-05",22.57,23.29,22.57,23.26,149600.0],["2020-10-06",23.23,23.72,22.86,22.94,310900.0],["2020-10-07",23.16,23.63,23.03,23.13,294600.0],["2020-10-08",23.22,23.6,23.09,23.49,327800.0],["2020-10-09",23.95,23.99,23.55,23.78,237500.0],["2020-10-12",23.94,24.37,23.71,24.32,435600.0],["2020-10-13",24.51,25.15,24.48,24.88,291600.0],["2020-10-14",24.87,25.23,24.24,24.28,190800.0],["2020-10-15",23.78,24.23,23.53,24.12,191200.0],["2020-10-16",24.24,24.24,23.59,23.63,127300.0],["2020-10-19",23.62,23.97,23.27,23.37,175600.0],["2020-10-20",23.54,23.73,23.21,23.27,245100.0],["2020-10-21",23.24,23.61,23.01,23.05,206400.0],["2020-10-22",23.3,23.6,22.84,23.28,288900.0],["2020-10-23",23.54,23.54,22.93,23.04,124300.0],["2020-10-26",22.76,23.0,22.12,22.58,163100.0],["2020-10-27",22.65,22.66,22.18,22.33,273700.0],["2020-10-28",21.86,22.32,21.69,21.94,209300.0],["2020-10-29",21.93,22.75,21.93,22.56,219800.0],["2020-10-30",22.24,22.7,21.78,22.07,160900.0],["2020-11-02",22.33,22.76,22.2,22.66,167600.0],["2020-11-03",22.88,23.4,22.79,23.34,218600.0],["2020-11-04",23.52,24.37,23.5,24.33,212900.0],["2020-11-05",24.72,25.73,24.68,25.37,280100.0],["2020-11-06",25.22,25.44,23.96,24.26,336700.0],["2020-11-09",25.24,25.8,24.03,24.03,370600.0],["2020-11-10",23.93,24.32,23.6,24.02,282500.0],["2020-11-11",24.47,25.38,24.17,25.12,210500.0],["2020-11-12",25.04,25.58,24.75,25.34,655100.0],["2020-11-13",25.79,26.76,25.66,26.01,498800.0],["2020-11-16",26.5,27.0,26.31,26.67,285700.0],["2020-11-17",26.46,26.48,25.75,26.25,261200.0],["2020-11-18",26.23,26.47,25.91,25.95,205100.0],["2020-11-19",25.73,26.12,25.47,26.12,130800.0],["2020-11-20",26.0,26.79,26.0,26.4,190300.0],["2020-11-23",26.71,27.42,26.7,27.32,196700.0],["2020-11-24",27.66,27.79,27.17,27.25,250000.0],["2020-11-25",26.85,27.04,26.51,26.92,309600.0],["2020-11-27",27.19,27.49,27.03,27.22,171200.0],["2020-11-30",27.32,27.8,26.82,26.98,338300.0],["2020-12-01",26.85,27.85,26.85,27.66,777300.0],["2020-12-02",27.66,27.86,27.26,27.8,258500.0],["2020-12-03",28.0,28.82,27.88,28.27,255600.0],["2020-12-04",28.61,29.28,28.4,29.24,244700.0],["2020-12-07",29.33,29.63,29.17,29.51,229200.0],["2020-12-08",29.41,29.69,29.13,29.47,158800.0],["2020-12-09",29.51,29.63,28.05,28.25,179000.0],["2020-12-10",28.15,28.24,27.76,27.79,150600.0],["2020-12-11",27.9,28.39,27.8,28.36,293300.0],["2020-12-14",28.54,29.19,28.36,28.49,195400.0],["2020-12-15",28.85,29.04,28.58,28.81,171000.0],["2020-12-16",28.84,28.95,28.4,28.93,249200.0],["2020-12-17",28.95,29.32,28.9,29.18,252300.0],["2020-12-18",29.27,30.05,29.02,29.67,770400.0],["2020-12-21",29.9,30.0,29.3,29.69,422500.0],["2020-12-22",29.72,29.73,28.97,28.99,188000.0],["2020-12-23",29.58,29.58,28.76,28.76,155300.0],["2020-12-24",28.87,29.16,28.77,29.16,76900.0],["2020-12-28",29.43,29.67,29.04,29.11,213500.0],["2020-12-29",29.17,29.24,28.03,28.34,167700.0],["2020-12-30",28.52,29.12,28.5,29.03,137300.0],["2020-12-31",29.0,29.27,28.66,29.12,137100.0],["2021-01-04",29.25,30.39,28.47,28.6,797100.0],["2021-01-05",28.76,29.72,28.76,29.41,266800.0],["2021-01-06",29.31,30.25,29.25,29.92,334300.0],["2021-01-07",30.28,31.54,30.08,31.45,266000.0],["2021-01-08",31.99,32.36,31.39,31.68,261200.0],["2021-01-11",28.53,31.0,28.45,30.77,885600.0],["2021-01-12",30.92,31.83,30.5,31.63,471200.0],["2021-01-13",33.85,37.64,33.1,37.18,1322100.0],["2021-01-14",38.7,39.65,37.01,37.18,867600.0],["2021-01-15",36.83,36.87,34.26,34.92,705200.0],["2021-01-19",36.47,39.22,36.05,38.99,1547300.0],["2021-01-20",39.25,39.38,37.33,38.78,726600.0],["2021-01-21",39.94,40.11,39.08,39.93,456200.0],["2021-01-22",38.96,40.62,38.93,40.09,385400.0],["2021-01-25",40.88,40.95,38.92,39.53,198100.0],["2021-01-26",39.82,39.82,37.33,37.44,317800.0],["2021-01-27",37.0,37.05,34.69,34.92,400600.0],["2021-01-28",35.11,37.0,35.0,36.16,438900.0],["2021-01-29",36.0,36.02,34.23,34.24,347800.0],["2021-02-01",35.18,36.22,34.76,36.15,308100.0],["2021-02-02",37.33,37.62,36.5,37.34,346800.0],["2021-02-03",37.77,37.77,35.83,36.12,221700.0],["2021-02-04",36.09,37.34,36.0,37.33,189800.0],["2021-02-05",37.71,37.71,36.42,36.9,278800.0],["2021-02-08",37.1,38.82,36.9,38.8,451000.0],["2021-02-09",38.49,38.8,37.7,38.22,214000.0],["2021-02-10",38.33,39.55,37.87,38.56,416100.0],["2021-02-11",38.77,39.49,37.17,38.92,472300.0],["2021-02-12",39.5,40.33,38.91,39.76,306100.0],["2021-02-16",39.79,41.2,39.55,40.45,367700.0],["2021-02-17",39.79,40.3,38.58,39.54,326500.0],["2021-02-18",39.06,39.69,38.08,38.43,309200.0],["2021-02-19",39.07,40.2,39.07,39.75,335500.0],["2021-02-22",39.01,39.59,38.66,39.02,329400.0],["2021-02-23",38.2,38.24,35.56,37.26,443100.0],["2021-02-24",37.6,39.06,36.91,38.73,243500.0],["2021-02-25",38.42,38.55,36.32,36.56,306200.0],["2021-02-26",36.99,37.82,36.04,36.87,315700.0],["2021-03-01",37.45,39.79,37.4,39.71,431300.0],["2021-03-02",39.73,39.99,37.88,37.94,246600.0],["2021-03-03",38.11,39.05,37.81,38.47,381600.0],["2021-03-04",38.22,38.69,35.0,35.78,370000.0],["2021-03-05",36.1,37.3,35.65,37.2,424100.0],["2021-03-08",37.05,37.58,34.6,34.71,305700.0],["2021-03-09",35.82,37.75,35.61,37.67,458300.0],["2021-03-10",38.0,38.77,37.69,38.06,407500.0],["2021-03-11",39.18,40.0,38.58,39.82,667200.0],["2021-03-12",39.21,39.93,38.36,39.79,312400.0],["2021-03-15",39.79,40.92,39.22,40.9,368800.0],["2021-03-16",41.62,44.2,41.2,42.55,942000.0],["2021-03-17",41.84,42.9,40.16,42.82,412200.0],["2021-03-18",42.57,42.6,38.35,38.67,476400.0],["2021-03-19",39.22,39.48,37.75,38.47,609500.0],["2021-03-22",39.24,39.96,38.35,39.06,275900.0],["2021-03-23",38.96,38.96,35.86,36.19,480600.0],["2021-03-24",37.4,38.68,36.3,36.4,300500.0],["2021-03-25",35.49,37.25,34.95,37.06,390900.0],["2021-03-26",37.57,39.25,37.2,39.19,372600.0],["2021-03-29",39.02,39.48,37.05,37.43,249900.0],["2021-03-30",37.11,38.45,37.0,38.23,185200.0],["2021-03-31",38.82,41.39,38.82,41.09,441700.0],["2021-04-01",41.92,47.74,41.92,47.6,1010100.0],["2021-04-05",49.1,50.21,47.65,49.32,883500.0],["2021-04-06",49.36,49.4,47.04,48.4,405800.0],["2021-04-07",48.18,49.09,46.64,46.96,270900.0],["2021-04-08",47.3,48.19,45.44,45.71,605500.0],["2021-04-09",45.31,45.31,44.02,44.33,573400.0],["2021-04-12",44.22,44.37,42.88,43.23,538800.0],["2021-04-13",43.99,44.25,42.05,43.01,496600.0],["2021-04-14",43.06,44.84,43.05,43.5,312300.0],["2021-04-15",44.0,45.66,43.12,44.31,355400.0],["2021-04-16",43.48,43.77,41.44,42.66,469100.0],["2021-04-19",42.12,42.52,41.39,42.04,387300.0],["2021-04-20",41.63,41.9,40.37,40.92,299300.0],["2021-04-21",41.03,43.75,41.0,43.71,323400.0],["2021-04-22",43.5,43.78,42.06,42.07,268700.0],["2021-04-23",42.58,44.39,42.23,43.97,325700.0],["2021-04-26",43.72,45.11,43.72,44.42,222300.0],["2021-04-27",44.9,45.0,43.21,44.03,279300.0],["2021-04-28",43.82,44.46,43.77,44.08,166300.0],["2021-04-29",44.89,44.9,42.29,42.93,443500.0],["2021-04-30",41.96,42.71,41.41,41.53,219500.0],["2021-05-03",42.14,42.41,41.55,42.03,275100.0],["2021-05-04",41.6,41.67,39.49,40.8,322700.0],["2021-05-05",41.52,41.8,38.3,39.93,539700.0],["2021-05-06",39.9,40.48,39.06,40.27,220800.0],["2021-05-07",40.59,41.37,40.3,41.02,144800.0],["2021-05-10",40.79,40.99,38.62,38.7,456900.0],["2021-05-11",36.7,38.69,35.85,38.52,454800.0],["2021-05-12",37.44,38.11,35.45,35.51,356300.0],["2021-05-13",36.2,37.78,36.18,37.07,277500.0],["2021-05-14",38.31,38.65,37.24,38.3,182200.0],["2021-05-17",37.72,38.39,37.18,38.16,178700.0],["2021-05-18",38.54,39.18,37.73,37.73,136400.0],["2021-05-19",36.82,39.34,36.6,38.89,169300.0],["2021-05-20",39.23,40.25,38.74,40.19,164700.0],["2021-05-21",40.02,40.93,39.57,39.58,154100.0],["2021-05-24",39.81,40.9,39.81,40.65,196500.0],["2021-05-25",40.87,41.53,40.15,40.15,196600.0],["2021-05-26",40.12,40.64,39.9,40.63,142200.0],["2021-05-27",40.36,41.34,40.14,40.97,151000.0],["2021-05-28",40.98,41.7,40.15,41.44,164300.0],["2021-06-01",42.0,42.6,41.25,41.68,224100.0],["2021-06-02",41.65,41.94,40.98,41.2,134400.0],["2021-06-03",40.49,40.82,39.99,40.07,116500.0],["2021-06-04",40.59,41.57,40.59,41.51,118400.0],["2021-06-07",41.29,41.8,41.01,41.55,143900.0],["2021-06-08",42.0,42.5,41.26,41.48,122700.0],["2021-06-09",41.51,41.77,40.34,40.51,143000.0],["2021-06-10",40.73,41.24,40.27,40.95,139700.0],["2021-06-11",41.13,41.58,40.68,41.51,152100.0],["2021-06-14",41.52,42.46,41.51,41.75,162300.0],["2021-06-15",41.76,42.22,41.55,41.69,107400.0],["2021-06-16",41.73,42.11,41.08,41.42,108800.0],["2021-06-17",41.19,41.8,40.41,41.14,108600.0],["2021-06-18",40.34,41.11,38.41,38.49,441500.0],["2021-06-21",38.7,39.3,38.13,38.16,325400.0],["2021-06-22",37.88,38.98,37.66,38.61,186600.0],["2021-06-23",38.72,39.51,38.57,38.62,272300.0],["2021-06-24",38.8,39.67,38.75,39.58,285500.0],["2021-06-25",39.5,40.04,38.92,39.12,645300.0],["2021-06-28",39.49,40.64,39.49,40.6,165800.0],["2021-06-29",40.6,40.92,40.18,40.65,105300.0],["2021-06-30",40.67,40.79,40.15,40.42,114100.0],["2021-07-01",40.6,40.63,39.67,39.81,310400.0],["2021-07-02",40.06,40.24,39.08,39.51,222500.0],["2021-07-06",39.74,39.95,37.98,38.69,143100.0],["2021-07-07",38.86,39.32,37.8,37.94,181200.0],["2021-07-08",36.8,37.68,35.58,36.84,210300.0],["2021-07-09",37.38,38.26,37.2,37.97,146700.0],["2021-07-12",38.18,38.42,37.8,38.29,86900.0],["2021-07-13",37.95,38.1,37.24,37.33,143300.0],["2021-07-14",38.64,38.64,36.52,36.59,181700.0],["2021-07-15",36.19,36.28,34.7,35.4,360800.0],["2021-07-16",35.88,36.0,34.4,34.5,213500.0],["2021-07-19",34.05,34.36,33.36,34.06,303800.0],["2021-07-20",34.35,35.84,33.83,35.5,279500.0],["2021-07-21",35.68,37.51,35.68,37.45,174300.0],["2021-07-22",37.44,37.63,36.86,37.4,200700.0],["2021-07-23",37.71,38.04,37.05,37.55,127300.0],["2021-07-26",37.57,38.2,36.84,37.2,135000.0],["2021-07-27",36.87,37.18,34.9,35.78,133200.0],["2021-07-28",36.08,37.56,36.08,37.32,176200.0],["2021-07-29",37.53,37.83,36.84,37.74,120400.0],["2021-07-30",37.33,38.78,37.33,38.55,130900.0],["2021-08-02",39.09,39.75,38.53,38.56,168100.0],["2021-08-03",38.57,39.09,37.91,39.07,242300.0],["2021-08-04",39.19,39.69,38.61,38.71,194200.0],["2021-08-05",43.5,45.25,42.1,43.65,561400.0],["2021-08-06",44.1,45.57,43.35,45.56,434000.0],["2021-08-09",45.31,45.6,43.88,44.2,204500.0],["2021-08-10",44.17,44.19,43.32,44.06,128100.0],["2021-08-11",44.65,44.93,43.2,44.22,137000.0],["2021-08-12",43.74,44.21,42.88,43.69,166600.0],["2021-08-13",44.0,44.2,42.85,43.07,220300.0],["2021-08-16",42.95,43.49,42.52,43.19,146400.0],["2021-08-17",42.56,42.56,41.31,41.93,179600.0],["2021-08-18",42.15,43.36,42.15,42.63,183800.0],["2021-08-19",42.47,42.84,41.68,42.6,146800.0],["2021-08-20",42.65,42.78,41.75,42.52,148100.0],["2021-08-23",43.2,44.53,42.82,44.41,158600.0],["2021-08-24",45.0,45.42,44.38,45.25,178500.0],["2021-08-25",46.15,49.73,46.04,49.05,632800.0],["2021-08-26",48.63,49.35,47.08,48.41,293500.0],["2021-08-27",48.36,51.73,48.25,51.67,420800.0],["2021-08-30",52.13,52.8,50.01,50.9,299700.0],["2021-08-31",50.88,50.88,48.83,49.71,660200.0],["2021-09-01",49.8,50.01,48.17,48.58,210100.0],["2021-09-02",48.95,50.1,48.6,49.84,157300.0],["2021-09-03",49.55,50.61,49.25,50.06,224400.0],["2021-09-07",50.1,50.46,48.82,50.05,215100.0],["2021-09-08",49.8,49.8,48.45,48.8,153400.0],["2021-09-09",48.56,49.54,48.22,48.86,155500.0],["2021-09-10",49.38,49.86,48.65,48.71,150600.0],["2021-09-13",49.09,49.25,48.15,49.15,186700.0],["2021-09-14",49.23,49.82,48.66,49.23,141600.0],["2021-09-15",49.25,49.25,48.04,49.2,139700.0],["2021-09-16",48.98,49.8,48.5,49.44,217700.0],["2021-09-17",49.33,49.46,47.75,48.88,551400.0],["2021-09-20",47.33,48.26,46.51,48.22,209700.0],["2021-09-21",48.34,48.5,47.28,47.85,120000.0],["2021-09-22",48.34,48.89,48.0,48.47,209600.0],["2021-09-23",48.63,50.43,48.35,50.13,156800.0],["2021-09-24",49.88,50.18,49.12,49.15,180500.0],["2021-09-27",48.77,49.93,48.15,49.76,167600.0],["2021-09-28",48.72,48.73,47.42,47.68,197800.0],["2021-09-29",48.14,48.19,46.3,46.71,219500.0],["2021-09-30",47.14,48.55,47.0,47.03,220000.0],["2021-10-01",47.34,48.08,46.28,47.81,192500.0],["2021-10-04",47.34,47.38,45.33,45.52,238400.0],["2021-10-05",45.83,47.13,45.83,45.95,156700.0],["2021-10-06",45.7,46.53,45.14,45.88,160800.0],["2021-10-07",46.64,47.94,46.47,47.46,262100.0],["2021-10-08",47.62,47.92,46.86,47.18,162400.0],["2021-10-11",47.08,49.22,46.85,48.56,420900.0],["2021-10-12",49.15,49.83,47.3,47.66,345400.0],["2021-10-13",47.79,48.66,46.91,47.19,218000.0],["2021-10-14",48.53,48.59,47.88,48.45,163800.0],["2021-10-15",49.24,50.25,48.19,49.37,607000.0],["2021-10-18",49.28,49.7,47.5,49.64,311500.0],["2021-10-19",49.75,51.72,49.51,51.21,347300.0],["2021-10-20",51.52,51.65,49.7,49.97,284000.0],["2021-10-21",50.0,50.17,48.47,49.45,179300.0],["2021-10-22",49.75,50.4,49.0,49.29,168800.0],["2021-10-25",49.31,50.13,48.98,49.32,186500.0],["2021-10-26",50.04,52.48,49.54,50.86,636300.0],["2021-10-27",50.5,51.58,50.08,50.17,230700.0],["2021-10-28",50.95,54.2,50.95,53.99,595200.0],["2021-10-29",54.56,55.01,53.1,54.93,402300.0],["2021-11-01",55.5,57.0,55.38,56.7,487800.0],["2021-11-02",57.0,57.29,55.93,57.03,330300.0],["2021-11-03",57.1,59.56,55.9,59.04,551300.0],["2021-11-04",58.9,59.58,53.69,57.91,791300.0],["2021-11-05",58.8,62.0,58.8,61.06,485000.0],["2021-11-08",63.05,63.05,61.3,61.85,382000.0],["2021-11-09",61.78,62.64,61.2,62.14,383300.0],["2021-11-10",60.84,63.23,60.05,60.43,612300.0],["2021-11-11",61.28,62.19,60.67,61.13,300200.0],["2021-11-12",62.0,62.35,61.31,61.41,324300.0],["2021-11-15",62.13,62.73,61.05,61.81,357400.0],["2021-11-16",61.65,64.17,60.89,64.16,511400.0],["2021-11-17",64.18,65.16,62.34,63.02,367200.0],["2021-11-18",64.77,64.77,61.76,62.95,315100.0],["2021-11-19",62.67,63.99,62.15,62.56,303000.0],["2021-11-22",64.06,64.99,62.74,63.58,490800.0],["2021-11-23",63.15,64.65,61.4,63.83,477400.0],["2021-11-24",63.16,64.88,62.41,64.72,246500.0],["2021-11-26",62.8,63.74,61.17,62.83,240400.0],["2021-11-29",64.08,64.53,61.45,62.21,519500.0],["2021-11-30",61.53,62.86,59.62,61.82,983400.0],["2021-12-01",63.52,67.19,63.11,63.48,682200.0],["2021-12-02",63.79,64.99,61.81,63.99,332400.0],["2021-12-03",64.38,65.0,61.3,61.96,339100.0],["2021-12-06",62.98,64.05,60.12,63.45,318800.0],["2021-12-07",64.7,68.97,64.68,68.73,713900.0],["2021-12-08",69.18,69.79,67.46,68.91,467300.0],["2021-12-09",68.77,69.32,65.65,65.85,326300.0],["2021-12-10",68.86,68.86,64.86,66.0,448600.0],["2021-12-13",66.18,66.32,63.11,63.41,422200.0],["2021-12-14",62.68,63.75,61.5,63.47,363600.0],["2021-12-15",63.71,67.34,62.21,67.25,474300.0],["2021-12-16",67.9,67.9,61.58,61.94,462400.0],["2021-12-17",61.46,63.61,61.0,63.21,916900.0],["2021-12-20",61.83,63.08,60.95,62.82,413200.0],["2021-12-21",64.74,65.55,63.14,65.29,296300.0],["2021-12-22",64.96,67.0,64.5,66.77,184100.0],["2021-12-23",67.86,68.38,66.75,68.08,275900.0],["2021-12-27",68.8,73.14,68.67,72.84,387500.0],["2021-12-28",72.84,73.3,70.4,71.42,308700.0],["2021-12-29",71.28,73.5,71.1,73.36,283000.0],["2021-12-30",73.4,74.5,71.64,73.11,725800.0],["2021-12-31",73.26,75.4,73.23,74.56,449100.0],["2022-01-03",75.37,77.17,74.92,76.77,652900.0],["2022-01-04",76.9,77.6,72.76,74.98,789100.0],["2022-01-05",74.9,75.04,70.03,70.19,461500.0],["2022-01-06",70.3,73.33,68.79,72.17,454700.0],["2022-01-07",72.2,72.91,67.45,68.67,402600.0],["2022-01-10",68.03,68.36,63.9,67.13,584600.0],["2022-01-11",67.15,68.9,65.67,68.54,338700.0],["2022-01-12",69.47,71.03,68.42,70.21,352300.0],["2022-01-13",72.0,73.0,67.11,67.4,431200.0],["2022-01-14",66.23,71.49,65.8,71.39,296300.0],["2022-01-18",69.94,70.63,65.63,65.89,425400.0],["2022-01-19",66.78,67.83,62.55,62.84,477700.0],["2022-01-20",63.91,65.29,60.76,60.94,315000.0],["2022-01-21",60.11,63.32,59.3,59.99,474500.0],["2022-01-24",58.87,61.88,55.85,61.72,632200.0],["2022-01-25",59.62,61.11,58.01,59.41,342300.0],["2022-01-26",62.54,64.56,60.25,61.64,465200.0],["2022-01-27",62.26,62.26,56.4,57.3,467000.0],["2022-01-28",56.23,59.12,54.2,59.09,517700.0],["2022-01-31",59.5,62.65,58.64,62.61,479900.0],["2022-02-01",63.12,63.82,60.86,63.27,278800.0],["2022-02-02",64.14,65.19,62.22,63.58,301300.0],["2022-02-03",61.89,63.24,60.74,61.14,319000.0],["2022-02-04",61.35,63.75,60.33,62.89,291500.0],["2022-02-07",63.28,64.9,62.89,63.24,467500.0],["2022-02-08",65.5,68.59,63.52,67.28,1089700.0],["2022-02-09",68.59,71.77,67.89,71.68,710000.0],["2022-02-10",70.0,75.0,68.88,71.25,952900.0],["2022-02-11",71.3,71.96,64.05,64.75,709300.0],["2022-02-14",64.98,67.75,64.89,65.99,447700.0],["2022-02-15",67.6,70.82,67.6,70.4,412900.0],["2022-02-16",70.45,72.05,68.56,71.48,398900.0],["2022-02-17",70.16,70.98,68.33,68.79,279600.0],["2022-02-18",69.0,69.47,66.73,67.55,278900.0],["2022-02-22",66.13,68.27,64.39,65.41,346600.0],["2022-02-23",67.14,68.26,63.6,63.84,363800.0],["2022-02-24",60.0,67.87,59.02,67.75,503400.0],["2022-02-25",67.77,69.47,66.41,69.44,324500.0],["2022-02-28",69.17,71.69,67.7,69.22,500600.0],["2022-03-01",70.52,71.15,65.88,66.71,514400.0],["2022-03-02",67.75,71.75,67.42,71.59,541100.0],["2022-03-03",72.33,72.83,68.44,69.14,449700.0],["2022-03-04",67.75,68.59,60.31,61.63,858700.0],["2022-03-07",61.66,63.04,58.58,58.84,546800.0],["2022-03-08",59.17,64.68,58.84,62.11,611100.0],["2022-03-09",64.55,66.71,64.46,65.73,552400.0],["2022-03-10",64.0,65.14,63.01,64.87,255500.0],["2022-03-11",66.0,67.41,63.36,63.38,275400.0],["2022-03-14",63.38,63.46,59.01,59.17,527900.0],["2022-03-15",59.64,64.57,59.55,64.43,529200.0],["2022-03-16",65.68,71.98,65.68,71.81,724100.0],["2022-03-17",70.88,75.73,70.03,75.36,652900.0],["2022-03-18",74.74,81.31,74.54,80.53,1319900.0],["2022-03-21",80.53,80.84,76.7,78.53,700200.0],["2022-03-22",79.18,82.71,78.9,81.3,480800.0],["2022-03-23",80.53,82.89,78.38,78.56,540200.0],["2022-03-24",79.72,83.74,79.12,82.53,534100.0],["2022-03-25",82.53,82.54,76.62,78.51,674800.0],["2022-03-28",78.76,79.85,75.85,78.57,588400.0],["2022-03-29",80.91,81.71,78.89,81.15,523500.0],["2022-03-30",81.09,81.1,77.35,77.45,495200.0],["2022-03-31",77.89,78.98,75.38,75.53,436500.0],["2022-04-01",76.0,77.2,70.48,71.55,991000.0],["2022-04-04",72.17,73.7,71.41,72.3,351900.0],["2022-04-05",72.2,72.54,64.89,65.59,758800.0],["2022-04-06",63.79,64.84,61.31,61.8,626700.0],["2022-04-07",61.99,63.92,60.5,61.76,754000.0],["2022-04-08",61.38,61.5,58.91,59.1,761500.0],["2022-04-11",57.94,58.7,56.64,56.76,538700.0],["2022-04-12",58.56,60.3,56.67,57.05,779600.0],["2022-04-13",57.48,59.5,57.25,58.37,432900.0],["2022-04-14",58.5,59.15,56.36,56.43,343400.0],["2022-04-18",56.06,57.41,55.33,56.5,456500.0],["2022-04-19",56.42,58.61,55.76,58.18,425200.0],["2022-04-20",59.5,60.5,57.71,57.93,380300.0],["2022-04-21",60.4,60.55,55.87,56.45,453800.0],["2022-04-22",56.27,57.35,54.76,54.83,293900.0],["2022-04-25",54.1,56.8,54.0,56.49,423000.0],["2022-04-26",55.86,56.0,53.8,53.93,351200.0],["2022-04-27",53.19,55.5,53.07,53.58,308600.0],["2022-04-28",55.08,57.31,53.79,56.71,323800.0],["2022-04-29",55.34,57.45,54.23,54.45,268800.0],["2022-05-02",54.1,56.04,53.44,56.01,409300.0],["2022-05-03",55.67,57.5,54.85,56.99,277000.0],["2022-05-04",57.8,60.77,55.66,60.7,459800.0],["2022-05-05",59.29,60.99,56.24,57.14,1041800.0],["2022-05-06",56.96,59.73,55.36,58.2,577000.0],["2022-05-09",56.08,57.35,53.5,54.54,487900.0],["2022-05-10",56.6,57.08,53.41,55.46,412800.0],["2022-05-11",55.31,57.32,52.79,53.08,626500.0],["2022-05-12",52.61,55.46,51.8,54.28,367800.0],["2022-05-13",56.05,59.44,55.35,58.65,403900.0],["2022-05-16",57.72,58.61,56.23,56.38,313000.0],["2022-05-17",58.69,60.96,58.67,60.56,294700.0],["2022-05-18",58.65,60.75,56.26,57.02,372500.0],["2022-05-19",56.49,58.85,56.31,57.27,251700.0],["2022-05-20",58.54,59.26,54.33,56.25,464400.0],["2022-05-23",56.5,58.15,56.01,57.05,239400.0],["2022-05-24",55.54,56.56,53.43,54.16,239600.0],["2022-05-25",53.97,56.65,53.9,56.11,244200.0],["2022-05-26",55.49,60.8,55.19,59.96,337900.0],["2022-05-27",60.77,62.96,60.55,62.39,351100.0],["2022-05-31",62.27,62.7,61.15,62.06,429700.0],["2022-06-01",62.78,63.36,60.17,61.22,256200.0],["2022-06-02",60.87,64.37,60.87,64.22,352500.0],["2022-06-03",62.8,63.26,61.44,61.99,294200.0],["2022-06-06",63.14,64.2,62.34,62.93,251500.0],["2022-06-07",61.66,63.98,60.77,63.64,311800.0],["2022-06-08",63.3,64.85,62.36,63.41,330900.0],["2022-06-09",62.67,62.9,60.37,60.45,387800.0],["2022-06-10",58.95,60.52,57.05,57.84,257300.0],["2022-06-13",54.94,56.36,53.22,54.22,291900.0],["2022-06-14",54.82,56.24,53.88,55.58,277700.0],["2022-06-15",55.71,57.4,54.67,56.01,315000.0],["2022-06-16",53.92,54.35,50.69,51.63,309400.0],["2022-06-17",52.31,53.12,51.5,52.01,418600.0],["2022-06-21",53.57,55.22,53.14,53.84,257600.0],["2022-06-22",52.33,54.1,52.25,53.27,186800.0],["2022-06-23",53.58,54.14,52.41,53.74,338400.0],["2022-06-24",54.53,58.24,54.19,58.2,709400.0],["2022-06-27",59.23,59.39,56.61,58.32,385500.0],["2022-06-28",58.7,59.1,56.36,56.57,251800.0],["2022-06-29",56.18,56.18,53.82,54.77,211700.0],["2022-06-30",53.72,56.15,53.06,54.84,385100.0],["2022-07-01",53.6,54.07,47.67,47.95,948700.0],["2022-07-05",46.54,49.36,46.41,49.05,538200.0],["2022-07-06",48.97,49.59,47.79,48.22,236800.0],["2022-07-07",49.36,52.2,49.36,51.2,274300.0],["2022-07-08",50.56,52.8,50.08,52.27,227600.0],["2022-07-11",51.25,51.92,50.49,51.1,157800.0],["2022-07-12",52.35,53.33,51.23,52.7,253100.0],["2022-07-13",51.05,54.27,51.05,53.82,279300.0],["2022-07-14",53.83,54.81,52.45,54.6,253900.0],["2022-07-15",55.69,56.41,54.24,56.2,193300.0],["2022-07-18",58.05,58.05,55.7,56.16,260400.0],["2022-07-19",57.69,61.61,57.11,60.84,411200.0],["2022-07-20",60.8,65.21,60.8,64.74,613300.0],["2022-07-21",65.35,67.06,64.31,66.55,555300.0],["2022-07-22",66.38,66.4,62.56,63.65,490700.0],["2022-07-25",63.56,63.99,62.05,63.98,275900.0],["2022-07-26",63.5,64.9,63.08,63.35,237900.0],["2022-07-27",64.43,68.0,64.4,67.02,382500.0],["2022-07-28",67.12,68.63,65.62,68.46,251500.0],["2022-07-29",68.1,70.48,67.75,70.33,585700.0],["2022-08-01",70.16,72.06,69.24,70.19,319500.0],["2022-08-02",69.0,70.9,68.52,70.04,289400.0],["2022-08-03",70.34,73.16,69.92,72.7,438200.0],["2022-08-04",75.3,79.23,74.55,78.57,1021700.0],["2022-08-05",77.12,79.83,76.42,78.18,483400.0],["2022-08-08",77.42,78.11,73.26,75.5,494200.0],["2022-08-09",73.29,73.38,66.7,68.35,852700.0],["2022-08-10",70.7,71.24,68.54,70.73,553000.0],["2022-08-11",71.31,73.38,70.39,70.65,476100.0],["2022-08-12",71.66,77.08,71.44,76.87,747200.0],["2022-08-15",76.89,77.69,74.01,76.35,700600.0],["2022-08-16",74.89,75.6,71.46,71.69,601700.0],["2022-08-17",70.4,70.57,67.46,69.38,505300.0],["2022-08-18",70.83,75.62,69.65,75.19,651900.0],["2022-08-19",73.46,74.33,72.26,74.22,438800.0],["2022-08-22",72.3,73.72,70.29,70.68,399200.0],["2022-08-23",70.81,73.0,70.79,72.22,341300.0],["2022-08-24",72.4,73.69,70.84,72.39,430200.0],["2022-08-25",72.75,82.59,72.75,81.73,1925100.0],["2022-08-26",83.01,83.39,71.63,72.29,1640400.0],["2022-08-29",70.56,72.25,69.01,70.26,790400.0],["2022-08-30",71.0,71.63,65.68,67.35,883800.0],["2022-08-31",67.58,67.58,64.68,66.94,481500.0],["2022-09-01",64.7,64.87,61.4,63.55,741900.0],["2022-09-02",64.32,65.69,62.71,63.39,364400.0],["2022-09-06",63.8,64.46,61.9,62.16,426100.0],["2022-09-07",62.15,63.07,61.43,62.55,282400.0],["2022-09-08",61.26,64.19,60.7,64.19,383600.0],["2022-09-09",65.0,66.13,64.72,65.61,354100.0],["2022-09-12",66.19,66.53,64.41,66.32,343000.0],["2022-09-13",62.79,64.23,62.11,62.92,327600.0],["2022-09-14",63.25,64.13,61.83,63.15,209800.0],["2022-09-15",62.35,63.29,60.74,61.74,230800.0],["2022-09-16",60.25,61.42,59.09,61.25,489500.0],["2022-09-19",60.11,62.18,59.41,61.4,248600.0],["2022-09-20",60.28,61.78,59.99,61.34,221500.0],["2022-09-21",61.43,63.59,60.94,61.1,237300.0],["2022-09-22",60.69,61.0,57.88,58.47,301500.0],["2022-09-23",57.5,58.01,56.29,57.34,356200.0],["2022-09-26",57.2,59.22,57.2,57.57,343500.0],["2022-09-27",59.65,60.65,58.11,59.67,334900.0],["2022-09-28",59.33,62.99,58.89,62.58,397800.0],["2022-09-29",61.95,62.7,60.32,62.62,314400.0],["2022-09-30",60.62,62.65,59.04,60.56,627700.0],["2022-10-03",61.63,64.38,61.28,63.25,277500.0],["2022-10-04",66.14,67.5,65.0,66.95,343700.0],["2022-10-05",65.5,67.83,65.1,67.22,607500.0],["2022-10-06",67.13,68.83,66.23,66.48,262900.0],["2022-10-07",64.04,64.54,61.18,61.46,381200.0],["2022-10-10",61.71,61.71,56.94,59.29,357000.0],["2022-10-11",57.98,58.84,55.19,56.01,519500.0],["2022-10-12",55.75,56.29,53.75,54.08,387900.0],["2022-10-13",51.9,57.22,51.0,55.87,485700.0],["2022-10-14",56.3,56.8,51.55,51.71,462500.0],["2022-10-17",53.2,54.0,51.54,52.05,504900.0],["2022-10-18",53.77,54.65,49.78,50.79,749100.0],["2022-10-19",50.66,51.89,50.09,51.04,528600.0],["2022-10-20",51.59,55.54,51.59,53.18,409800.0],["2022-10-21",53.3,55.63,52.82,55.36,273500.0],["2022-10-24",55.44,55.82,53.71,55.43,241600.0],["2022-10-25",55.75,59.3,55.75,57.87,347500.0],["2022-10-26",57.0,60.67,56.02,58.65,302500.0],["2022-10-27",59.29,60.05,57.03,57.33,258800.0],["2022-10-28",57.44,60.39,57.34,59.87,214500.0],["2022-10-31",59.16,59.63,57.57,58.0,296100.0],["2022-11-01",59.63,59.99,58.74,58.76,293200.0],["2022-11-02",58.8,60.67,57.18,57.36,383500.0],["2022-11-03",57.54,62.55,57.11,59.84,582100.0],["2022-11-04",62.33,65.14,61.3,65.05,593800.0],["2022-11-07",64.5,69.89,64.49,69.17,580700.0],["2022-11-08",70.84,71.27,68.5,69.92,380100.0],["2022-11-09",68.55,70.42,67.62,69.83,302400.0],["2022-11-10",73.11,75.21,72.18,75.06,572900.0],["2022-11-11",75.0,78.0,74.6,77.09,343500.0],["2022-11-14",75.64,78.0,75.29,76.41,361400.0],["2022-11-15",78.55,80.24,77.7,78.1,315300.0],["2022-11-16",76.4,76.4,73.01,74.39,402700.0],["2022-11-17",72.28,76.61,71.43,76.51,422400.0],["2022-11-18",78.35,78.77,76.04,76.59,261100.0],["2022-11-21",75.13,77.38,75.07,77.16,450800.0],["2022-11-22",77.74,78.72,75.92,78.7,428300.0],["2022-11-23",78.62,81.06,78.59,79.07,330800.0],["2022-11-25",78.17,79.59,78.05,79.38,93600.0],["2022-11-28",78.37,78.52,75.97,76.69,277800.0],["2022-11-29",76.99,78.77,76.17,76.31,316200.0],["2022-11-30",76.99,79.86,74.21,79.86,376500.0],["2022-12-01",80.37,80.5,77.55,79.21,245800.0],["2022-12-02",77.12,79.8,76.61,78.76,217600.0],["2022-12-05",78.58,80.21,76.67,80.11,303200.0],["2022-12-06",79.75,80.2,77.25,78.04,455500.0],["2022-12-07",77.0,79.09,76.98,78.11,220900.0],["2022-12-08",78.42,82.5,77.68,81.93,432600.0],["2022-12-09",81.08,82.5,79.47,81.95,355400.0],["2022-12-12",81.4,84.11,81.02,83.34,401700.0],["2022-12-13",86.6,88.73,84.64,86.52,551100.0],["2022-12-14",86.0,87.44,84.44,85.41,388100.0],["2022-12-15",83.1,84.39,81.59,82.76,520800.0],["2022-12-16",81.2,82.75,80.2,81.43,775600.0],["2022-12-19",80.83,81.43,77.3,78.6,525000.0],["2022-12-20",77.74,80.58,77.32,80.48,346600.0],["2022-12-21",81.42,83.25,80.75,82.65,312700.0],["2022-12-22",80.65,81.0,75.73,80.43,719200.0],["2022-12-23",79.59,80.67,78.68,80.27,234100.0],["2022-12-27",79.97,80.19,78.59,79.22,178600.0],["2022-12-28",78.36,79.73,77.06,77.38,157100.0],["2022-12-29",78.76,80.21,78.67,79.37,211700.0],["2022-12-30",78.05,79.49,77.0,79.36,230100.0],["2023-01-03",80.68,81.28,76.97,78.2,375500.0],["2023-01-04",79.69,80.33,77.99,78.69,324900.0],["2023-01-05",78.78,83.31,78.56,82.42,499800.0],["2023-01-06",83.78,88.81,82.81,87.54,565900.0],["2023-01-09",89.01,93.75,89.01,92.24,779100.0],["2023-01-10",91.5,94.54,91.21,93.08,484700.0],["2023-01-11",94.21,96.71,92.51,95.44,702000.0],["2023-01-12",96.5,99.23,94.84,97.67,514900.0],["2023-01-13",96.87,100.6,96.19,100.51,406800.0],["2023-01-17",100.5,102.13,99.32,102.0,416300.0],["2023-01-18",102.91,103.66,100.39,102.02,739900.0],["2023-01-19",100.5,101.3,95.95,98.18,560500.0],["2023-01-20",99.88,102.65,98.34,102.31,447000.0],["2023-01-23",102.75,109.5,102.16,107.24,608100.0],["2023-01-24",106.25,108.19,105.01,107.88,384000.0],["2023-01-25",105.52,111.75,105.21,110.59,519100.0],["2023-01-26",111.5,113.81,107.81,113.73,481400.0],["2023-01-27",112.28,112.75,109.85,110.44,432100.0],["2023-01-30",108.35,110.64,106.76,107.83,552300.0],["2023-01-31",107.22,110.91,107.01,109.95,506200.0],["2023-02-01",110.98,116.99,110.44,115.15,757200.0],["2023-02-02",116.32,120.34,116.0,118.97,681200.0],["2023-02-03",116.0,121.58,116.0,118.04,666300.0],["2023-02-06",116.04,117.49,114.15,115.94,599500.0],["2023-02-07",115.83,119.27,114.03,118.73,665700.0],["2023-02-08",118.61,120.71,116.33,117.57,645700.0],["2023-02-09",118.27,128.42,115.0,124.41,1116400.0],["2023-02-10",123.7,124.77,119.37,123.36,659500.0],["2023-02-13",125.02,128.34,121.7,128.33,747500.0],["2023-02-14",126.46,129.71,124.4,127.47,761600.0],["2023-02-15",125.34,129.7,124.51,128.85,525000.0],["2023-02-16",126.27,129.53,125.4,127.3,516100.0],["2023-02-17",127.0,127.0,118.5,121.93,1158500.0],["2023-02-21",118.78,122.35,118.5,120.85,741900.0],["2023-02-22",121.0,122.86,119.77,122.28,504000.0],["2023-02-23",126.0,127.14,122.48,124.71,605700.0],["2023-02-24",121.31,123.85,120.5,123.47,490500.0],["2023-02-27",125.34,126.9,123.44,125.29,358700.0],["2023-02-28",126.0,131.56,125.42,128.54,860300.0],["2023-03-01",129.72,132.98,129.51,132.24,582100.0],["2023-03-02",123.8,129.67,108.43,129.17,2025400.0],["2023-03-03",129.34,130.44,127.61,129.91,562800.0],["2023-03-06",130.0,131.63,127.44,128.85,495900.0],["2023-03-07",128.94,130.43,126.59,128.0,443300.0],["2023-03-08",129.04,133.48,128.91,131.09,505600.0],["2023-03-09",130.88,135.96,129.0,129.57,893600.0],["2023-03-10",129.75,130.46,122.77,123.69,844700.0],["2023-03-13",119.77,125.77,118.09,122.54,716600.0],["2023-03-14",125.87,129.8,125.5,128.84,663800.0],["2023-03-15",125.76,127.84,121.1,123.86,672800.0],["2023-03-16",122.47,130.38,122.04,129.96,625600.0],["2023-03-17",130.02,131.94,127.4,128.22,993500.0],["2023-03-20",128.62,131.84,128.11,131.51,613800.0],["2023-03-21",133.63,136.26,129.42,133.45,664900.0],["2023-03-22",133.23,136.32,131.21,131.41,496300.0],["2023-03-23",133.21,136.38,128.4,131.38,877700.0],["2023-03-24",129.2,130.01,125.59,128.69,586000.0],["2023-03-27",130.3,131.2,127.55,129.18,540700.0],["2023-03-28",128.61,130.02,122.89,124.73,587700.0],["2023-03-29",127.36,132.57,126.62,132.19,634600.0],["2023-03-30",133.74,136.3,132.35,133.44,394100.0],["2023-03-31",132.61,135.25,132.48,133.25,368200.0],["2023-04-03",132.22,133.47,128.73,132.42,387900.0],["2023-04-04",132.58,132.58,127.56,128.74,330300.0],["2023-04-05",126.75,127.52,124.19,126.92,546300.0],["2023-04-06",125.36,128.11,123.18,125.34,398600.0],["2023-04-10",123.65,127.89,123.4,127.28,582700.0],["2023-04-11",127.83,129.59,125.51,125.84,442100.0],["2023-04-12",127.24,128.23,123.94,124.8,380800.0],["2023-04-13",125.37,127.93,124.0,127.11,403000.0],["2023-04-14",127.32,132.18,126.3,127.68,589600.0],["2023-04-17",125.69,128.55,124.42,128.05,427200.0],["2023-04-18",130.0,131.6,127.77,128.97,364900.0],["2023-04-19",127.24,128.0,125.35,126.51,292000.0],["2023-04-20",124.19,129.54,123.47,125.34,624800.0],["2023-04-21",124.34,125.98,121.15,125.37,584200.0],["2023-04-24",125.1,127.51,123.14,126.0,362700.0],["2023-04-25",124.19,125.08,118.79,118.94,569500.0],["2023-04-26",119.97,121.1,117.44,118.01,379900.0],["2023-04-27",117.82,118.01,111.05,116.41,789400.0],["2023-04-28",116.39,118.46,115.54,118.3,337400.0],["2023-05-01",119.0,123.44,119.0,123.09,495100.0],["2023-05-02",123.9,125.36,121.28,121.73,458000.0],["2023-05-03",122.06,124.83,121.0,122.61,474500.0],["2023-05-04",122.1,123.53,105.28,113.54,1422800.0],["2023-05-05",114.78,121.01,111.42,120.2,575700.0],["2023-05-08",120.2,121.73,117.76,120.04,295500.0],["2023-05-09",118.33,120.29,117.81,119.9,369300.0],["2023-05-10",122.0,126.46,120.71,126.24,493400.0],["2023-05-11",125.0,126.05,121.21,125.14,431600.0],["2023-05-12",125.46,127.25,121.22,122.11,386500.0],["2023-05-15",122.44,128.55,122.42,127.99,476000.0],["2023-05-16",127.24,131.12,125.63,129.92,581700.0],["2023-05-17",130.86,138.3,129.62,137.69,604400.0],["2023-05-18",138.69,145.74,138.48,144.52,682200.0],["2023-05-19",144.82,145.88,139.94,141.59,463100.0],["2023-05-22",140.65,144.6,140.48,143.98,459100.0],["2023-05-23",142.93,145.13,141.28,142.49,434200.0],["2023-05-24",139.01,141.37,136.53,141.05,515700.0],["2023-05-25",148.0,153.33,145.61,151.89,712900.0],["2023-05-26",153.0,162.53,152.26,160.96,711200.0],["2023-05-30",166.07,167.36,159.01,160.36,543400.0],["2023-05-31",157.23,159.91,155.4,157.55,680200.0],["2023-06-01",157.86,164.29,156.35,162.09,651400.0],["2023-06-02",163.04,164.19,157.12,162.36,356900.0],["2023-06-05",160.31,164.78,158.41,162.83,488400.0],["2023-06-06",160.36,166.64,160.0,165.09,392200.0],["2023-06-07",166.71,175.0,166.71,170.5,707500.0],["2023-06-08",170.0,174.32,169.32,173.28,395600.0],["2023-06-09",175.0,176.89,171.92,172.61,376900.0],["2023-06-12",174.6,182.57,173.93,180.89,604200.0],["2023-06-13",182.28,184.41,178.18,180.28,504100.0],["2023-06-14",175.6,176.72,169.39,172.92,981100.0],["2023-06-15",169.4,173.37,165.87,170.97,685100.0],["2023-06-16",173.26,174.29,167.3,169.08,912200.0],["2023-06-20",168.77,171.1,165.6,166.4,660200.0],["2023-06-21",165.0,166.97,162.78,165.86,609200.0],["2023-06-22",164.69,172.22,163.69,170.03,427300.0],["2023-06-23",166.05,169.52,165.0,168.47,503800.0],["2023-06-26",169.6,175.42,168.21,168.24,538500.0],["2023-06-27",167.97,174.94,167.69,174.17,419400.0],["2023-06-28",170.54,177.56,170.25,174.67,442200.0],["2023-06-29",176.68,181.23,175.17,179.03,458400.0],["2023-06-30",181.01,186.68,181.0,183.33,725600.0],["2023-07-03",183.95,184.7,179.0,181.74,314200.0],["2023-07-05",181.37,182.57,176.66,178.58,475000.0],["2023-07-06",174.74,176.01,171.09,172.99,441300.0],["2023-07-07",172.99,177.37,172.54,173.07,341900.0],["2023-07-10",172.74,178.79,171.95,177.93,362200.0],["2023-07-11",178.97,180.0,170.64,174.12,460900.0],["2023-07-12",177.4,177.8,173.28,175.35,487700.0],["2023-07-13",176.88,184.29,176.88,182.07,470200.0],["2023-07-14",182.76,186.19,178.18,179.85,448800.0],["2023-07-17",183.01,193.61,181.94,192.27,845600.0],["2023-07-18",191.55,192.42,185.74,191.62,461600.0],["2023-07-19",191.62,191.97,181.83,185.18,550600.0],["2023-07-20",181.02,182.38,173.53,175.81,709900.0],["2023-07-21",178.78,180.14,174.35,175.52,380700.0],["2023-07-24",175.79,178.23,171.34,174.47,430000.0],["2023-07-25",175.01,181.81,175.01,177.91,390000.0],["2023-07-26",176.28,178.64,173.0,176.56,214400.0],["2023-07-27",182.5,186.97,181.27,182.75,498400.0],["2023-07-28",186.53,193.69,185.31,192.9,768000.0],["2023-07-31",194.51,200.73,194.51,200.48,776700.0],["2023-08-01",196.4,201.0,193.53,196.21,695300.0],["2023-08-02",193.28,194.45,185.37,189.02,768000.0],["2023-08-03",187.96,195.95,183.22,186.61,765000.0],["2023-08-04",185.0,185.31,172.3,175.74,814700.0],["2023-08-07",177.48,181.26,176.6,180.84,514800.0],["2023-08-08",177.3,179.13,174.01,177.33,515300.0],["2023-08-09",177.33,177.77,168.68,171.91,706400.0],["2023-08-10",174.47,177.39,170.91,174.08,443600.0],["2023-08-11",170.33,173.02,166.49,167.11,757900.0],["2023-08-14",165.8,170.65,163.0,170.39,379600.0],["2023-08-15",170.39,170.8,167.78,169.61,211800.0],["2023-08-16",169.82,170.56,165.1,165.52,381600.0],["2023-08-17",166.25,167.45,158.85,159.83,499100.0],["2023-08-18",158.0,166.17,157.01,164.45,367100.0],["2023-08-21",165.71,171.78,165.71,171.43,305000.0],["2023-08-22",174.07,175.35,169.3,171.96,310300.0],["2023-08-23",171.26,178.21,170.47,176.79,345000.0],["2023-08-24",179.59,180.43,169.06,169.59,380900.0],["2023-08-25",170.81,172.32,163.02,168.55,493200.0],["2023-08-28",171.0,173.43,170.56,172.4,297200.0],["2023-08-29",170.49,184.72,168.6,183.53,529400.0],["2023-08-30",183.53,188.36,181.94,186.96,405500.0],["2023-08-31",187.71,193.5,187.0,192.15,553400.0],["2023-09-01",193.46,194.72,189.16,192.9,363600.0],["2023-09-05",190.22,194.71,187.4,192.58,518500.0],["2023-09-06",192.63,196.03,188.77,191.04,260700.0],["2023-09-07",186.0,186.0,174.33,180.47,603600.0],["2023-09-08",178.34,181.72,175.65,176.76,392700.0],["2023-09-11",179.89,181.02,174.74,177.12,479200.0],["2023-09-12",179.79,183.13,176.98,178.72,447700.0],["2023-09-13",177.1,182.63,177.1,178.3,491400.0],["2023-09-14",179.76,181.45,175.43,178.88,429600.0],["2023-09-15",175.87,177.27,165.7,167.27,2875500.0],["2023-09-18",165.56,170.9,164.4,168.54,534400.0],["2023-09-19",168.0,169.2,165.89,166.76,366500.0],["2023-09-20",168.69,169.67,162.8,163.03,381000.0],["2023-09-21",160.0,161.33,153.35,154.56,962800.0],["2023-09-22",157.25,159.64,155.67,156.32,489200.0],["2023-09-25",155.32,159.91,154.91,157.73,379800.0],["2023-09-26",155.91,157.0,152.71,154.04,459700.0],["2023-09-27",157.08,159.6,155.34,157.82,440700.0],["2023-09-28",157.1,163.48,156.66,161.67,496400.0],["2023-09-29",164.56,165.84,161.86,163.05,464700.0],["2023-10-02",164.0,167.44,159.87,162.63,439500.0],["2023-10-03",161.19,164.02,156.19,158.56,575500.0],["2023-10-04",159.9,162.49,158.6,160.36,403800.0],["2023-10-05",160.36,162.28,157.57,158.94,347800.0],["2023-10-06",157.29,163.76,156.5,162.15,342300.0],["2023-10-09",159.63,161.06,157.41,160.01,264900.0],["2023-10-10",161.42,168.05,161.42,165.19,590500.0],["2023-10-11",165.62,168.54,165.62,167.65,528600.0],["2023-10-12",168.1,170.97,162.9,164.46,514400.0],["2023-10-13",165.0,165.39,159.0,160.37,632600.0],["2023-10-16",161.79,164.55,159.21,163.05,482200.0],["2023-10-17",160.17,163.41,153.06,161.16,522800.0],["2023-10-18",159.03,159.15,155.25,156.77,341500.0],["2023-10-19",158.84,158.84,144.69,145.92,836100.0],["2023-10-20",145.73,148.72,143.87,144.59,583800.0],["2023-10-23",143.6,146.14,142.43,144.65,470500.0],["2023-10-24",147.01,150.28,146.0,149.66,480900.0],["2023-10-25",148.2,148.74,139.66,141.37,622800.0],["2023-10-26",142.94,144.72,138.32,138.74,498000.0],["2023-10-27",140.72,141.99,137.23,138.04,537200.0],["2023-10-30",135.82,135.82,120.54,126.27,1626400.0],["2023-10-31",126.5,128.35,122.74,127.5,677300.0],["2023-11-01",127.05,128.99,124.38,127.5,972100.0],["2023-11-02",134.0,134.32,124.12,128.03,1181000.0],["2023-11-03",128.47,132.35,126.68,131.11,819100.0],["2023-11-06",132.0,133.19,127.69,129.27,473600.0],["2023-11-07",128.75,129.84,127.2,129.43,502100.0],["2023-11-08",129.81,131.39,128.15,130.32,399700.0],["2023-11-09",131.21,131.91,124.23,124.61,702300.0],["2023-11-10",126.0,132.32,125.56,131.31,741200.0],["2023-11-13",130.02,130.86,127.63,129.39,553600.0],["2023-11-14",134.91,137.78,133.48,137.64,711300.0],["2023-11-15",139.33,141.65,136.2,137.72,452700.0],["2023-11-16",136.42,138.77,135.0,136.23,597300.0],["2023-11-17",135.05,135.05,130.02,132.02,825700.0],["2023-11-20",132.02,132.47,130.79,131.67,790500.0],["2023-11-21",130.25,130.25,124.42,127.19,780500.0],["2023-11-22",129.0,132.49,128.12,128.13,488100.0],["2023-11-24",128.13,129.45,126.7,128.36,274000.0],["2023-11-27",127.14,129.79,125.39,128.29,386600.0],["2023-11-28",127.22,128.06,124.45,125.76,387000.0],["2023-11-29",128.28,130.64,124.68,125.15,724300.0],["2023-11-30",125.6,126.25,122.93,124.28,452300.0],["2023-12-01",123.4,126.35,120.89,125.86,454800.0],["2023-12-04",124.05,125.16,121.5,125.11,390500.0],["2023-12-05",124.0,125.4,122.4,124.57,456100.0],["2023-12-06",126.98,127.5,121.92,122.02,399100.0],["2023-12-07",122.91,124.05,121.11,122.65,500500.0],["2023-12-08",122.21,124.41,121.35,122.69,1394800.0],["2023-12-11",123.66,126.68,122.66,125.58,930100.0],["2023-12-12",125.59,126.97,123.7,126.19,474100.0],["2023-12-13",126.58,131.59,124.42,131.5,708300.0],["2023-12-14",134.75,141.57,134.21,140.43,1181600.0],["2023-12-15",141.46,141.72,134.56,136.09,1346700.0],["2023-12-18",136.69,138.48,134.39,134.86,655500.0],["2023-12-19",136.22,137.18,133.5,136.18,733800.0],["2023-12-20",134.75,135.44,128.7,128.74,680900.0],["2023-12-21",132.8,135.58,131.42,134.81,495200.0],["2023-12-22",134.67,135.6,132.19,133.43,407000.0],["2023-12-26",134.36,136.33,134.0,135.59,343400.0],["2023-12-27",136.82,136.89,132.58,133.2,492300.0],["2023-12-28",133.42,133.89,131.3,132.36,299000.0],["2023-12-29",132.37,132.47,128.81,129.69,604400.0],["2024-01-02",127.38,127.38,123.33,124.72,639200.0],["2024-01-03",122.15,123.0,120.21,120.92,550600.0],["2024-01-04",118.57,119.23,114.22,116.13,828000.0],["2024-01-05",116.44,118.07,115.21,117.83,644100.0],["2024-01-08",118.3,122.0,117.67,120.97,589700.0],["2024-01-09",118.84,121.24,117.62,120.15,334800.0],["2024-01-10",118.3,118.9,112.96,116.08,1178500.0],["2024-01-11",116.08,117.83,112.51,114.82,772400.0],["2024-01-12",114.85,116.02,113.1,114.12,490800.0],["2024-01-16",118.15,122.24,116.17,119.63,1077600.0],["2024-01-17",118.12,120.8,116.27,120.34,753600.0],["2024-01-18",124.97,127.58,122.56,125.67,888500.0],["2024-01-19",127.54,131.85,125.41,131.64,815300.0],["2024-01-22",133.55,138.5,133.55,137.88,952200.0],["2024-01-23",138.98,140.64,136.63,139.33,709900.0],["2024-01-24",142.6,145.77,139.61,140.11,937800.0],["2024-01-25",143.54,144.19,135.87,136.31,915800.0],["2024-01-26",134.29,135.24,130.77,131.29,812300.0],["2024-01-29",132.29,134.5,129.79,134.42,648500.0],["2024-01-30",134.21,135.4,132.9,133.41,486100.0],["2024-01-31",130.53,135.2,128.1,130.05,787400.0],["2024-02-01",131.8,132.16,127.43,130.69,583300.0],["2024-02-02",130.25,132.94,129.48,131.62,381200.0],["2024-02-05",132.38,134.26,128.53,130.2,554600.0],["2024-02-06",129.55,131.21,128.0,129.82,718400.0],["2024-02-07",132.21,134.3,129.39,131.49,1232700.0],["2024-02-08",117.45,124.91,110.0,122.25,2533800.0],["2024-02-09",124.62,127.26,120.24,125.32,1099900.0],["2024-02-12",125.06,126.64,121.24,122.32,870300.0],["2024-02-13",116.92,122.64,116.05,118.35,913300.0],["2024-02-14",120.2,122.69,119.0,120.6,618900.0],["2024-02-15",121.86,123.0,117.79,119.26,635000.0],["2024-02-16",120.45,122.4,116.69,116.78,613400.0],["2024-02-20",114.18,114.36,110.55,111.91,974200.0],["2024-02-21",110.0,110.76,107.48,109.32,942100.0],["2024-02-22",112.17,113.15,109.3,111.45,732200.0],["2024-02-23",111.5,112.23,109.58,109.65,657200.0],["2024-02-26",110.99,111.78,109.26,110.69,498300.0],["2024-02-27",111.68,112.0,109.37,109.74,613500.0],["2024-02-28",108.15,111.3,107.14,110.72,547300.0],["2024-02-29",112.67,114.11,111.56,112.67,842400.0],["2024-03-01",114.0,117.58,112.52,116.27,557200.0],["2024-03-04",117.36,117.36,114.4,114.73,595600.0],["2024-03-05",112.6,114.0,110.25,111.41,475400.0],["2024-03-06",113.25,114.5,110.21,113.21,520900.0],["2024-03-07",114.68,119.23,114.51,118.63,503100.0],["2024-03-08",119.05,119.19,111.88,111.91,858700.0],["2024-03-11",111.65,114.02,110.91,112.48,634200.0],["2024-03-12",114.6,114.6,110.9,111.89,513400.0],["2024-03-13",111.15,111.97,108.37,108.65,791400.0],["2024-03-14",108.32,109.24,106.95,108.11,627800.0],["2024-03-15",106.56,108.14,106.11,107.61,773000.0],["2024-03-18",110.25,111.38,109.22,110.21,539400.0],["2024-03-19",108.65,111.21,107.09,111.16,551700.0],["2024-03-20",112.2,113.75,109.22,113.07,513900.0],["2024-03-21",116.27,117.93,113.75,114.42,532800.0],["2024-03-22",113.4,114.42,111.97,112.66,377000.0],["2024-03-25",109.0,110.9,107.46,109.55,586500.0],["2024-03-26",110.46,110.75,108.01,108.04,472000.0],["2024-03-27",109.22,112.58,107.46,112.47,507000.0],["2024-03-28",112.38,114.09,111.45,111.52,530000.0],["2024-04-01",111.7,113.97,111.65,112.39,373300.0],["2024-04-02",109.99,109.99,107.63,108.18,623500.0],["2024-04-03",106.87,108.96,106.11,107.06,663200.0],["2024-04-04",108.55,109.5,103.72,104.46,655400.0],["2024-04-05",105.47,106.0,103.25,105.24,482400.0],["2024-04-08",106.0,106.76,104.61,104.72,328200.0],["2024-04-09",106.6,109.02,105.78,108.9,531400.0],["2024-04-10",105.95,107.86,103.74,105.14,552300.0],["2024-04-11",106.02,108.3,104.48,108.12,400000.0],["2024-04-12",105.6,107.19,104.21,104.61,458300.0],["2024-04-15",105.28,105.89,102.98,104.33,410300.0],["2024-04-16",103.31,105.36,102.36,104.32,418100.0],["2024-04-17",104.33,104.82,101.57,101.72,545700.0],["2024-04-18",101.61,101.61,98.04,98.25,647800.0],["2024-04-19",98.0,99.07,94.46,94.79,709900.0],["2024-04-22",96.0,97.95,93.77,96.96,582900.0],["2024-04-23",97.04,99.67,96.86,97.24,478800.0],["2024-04-24",99.56,100.78,96.95,98.68,510900.0],["2024-04-25",98.5,101.02,97.88,100.0,384300.0],["2024-04-26",100.48,104.21,100.33,103.06,428500.0],["2024-04-29",103.06,105.03,102.32,104.85,371100.0],["2024-04-30",103.69,106.4,103.26,103.52,584000.0],["2024-05-01",101.55,105.98,100.18,101.7,895000.0],["2024-05-02",101.25,108.56,99.73,106.64,1014800.0],["2024-05-03",110.82,114.16,110.11,111.45,763600.0],["2024-05-06",112.5,113.59,111.7,113.43,364200.0],["2024-05-07",113.41,114.48,111.27,111.27,360900.0],["2024-05-08",109.08,111.49,108.95,111.46,322600.0],["2024-05-09",112.04,113.56,110.83,113.04,450300.0],["2024-05-10",113.93,115.0,111.52,113.79,564500.0],["2024-05-13",114.55,115.0,111.56,111.96,379400.0],["2024-05-14",112.83,113.8,112.08,112.15,382700.0],["2024-05-15",114.0,114.0,111.34,112.94,534100.0],["2024-05-16",113.26,114.96,113.07,113.57,412200.0],["2024-05-17",114.5,114.62,112.12,113.23,288900.0],["2024-05-20",113.23,117.2,113.23,115.19,339500.0],["2024-05-21",112.99,113.82,111.91,112.19,337300.0],["2024-05-22",113.08,114.47,111.94,113.58,333600.0],["2024-05-23",114.83,114.97,108.71,109.26,447300.0],["2024-05-24",110.92,111.77,109.13,111.37,349600.0],["2024-05-28",112.0,115.87,110.99,115.33,468400.0],["2024-05-29",113.01,115.38,112.79,112.89,397600.0],["2024-05-30",113.73,115.36,113.08,113.68,293800.0],["2024-05-31",113.97,115.1,108.36,112.49,484000.0],["2024-06-03",114.99,114.99,109.55,111.54,324300.0],["2024-06-04",111.82,112.14,109.67,111.29,458400.0],["2024-06-05",113.0,127.59,113.0,127.13,1233800.0],["2024-06-06",127.01,128.63,125.15,127.32,887500.0],["2024-06-07",127.32,127.84,123.95,124.96,471100.0],["2024-06-10",123.09,128.66,122.86,127.2,549100.0],["2024-06-11",126.19,128.99,124.49,128.28,352000.0],["2024-06-12",130.47,137.53,130.47,136.57,700500.0],["2024-06-13",136.0,145.25,136.0,141.16,924500.0],["2024-06-14",139.0,140.52,136.61,138.73,474900.0],["2024-06-17",138.99,138.99,133.58,138.02,516500.0],["2024-06-18",138.02,142.27,135.89,140.65,579900.0],["2024-06-20",141.5,142.77,135.56,136.02,675500.0],["2024-06-21",134.99,138.29,130.1,137.68,791900.0],["2024-06-24",137.48,139.15,135.04,135.59,397600.0],["2024-06-25",136.79,141.33,133.96,141.16,439800.0],["2024-06-26",141.0,143.3,137.56,139.17,542200.0],["2024-06-27",141.0,144.68,138.48,139.42,464800.0],["2024-06-28",141.22,145.7,140.64,142.19,1140000.0],["2024-07-01",142.19,143.02,139.24,140.69,457700.0],["2024-07-02",140.0,144.91,139.0,141.22,368200.0],["2024-07-03",142.5,144.11,140.77,141.75,282200.0],["2024-07-05",142.57,148.47,141.5,141.81,524600.0],["2024-07-08",143.0,145.88,142.93,143.63,515600.0],["2024-07-09",146.98,152.0,144.01,151.06,954200.0],["2024-07-10",153.45,158.61,151.67,155.02,812700.0],["2024-07-11",158.0,158.0,144.53,144.57,839600.0],["2024-07-12",148.7,153.7,145.59,148.74,644000.0],["2024-07-15",151.31,152.65,146.41,147.87,503700.0],["2024-07-16",149.27,151.58,146.04,147.37,463000.0],["2024-07-17",142.15,143.06,134.51,134.74,1087400.0],["2024-07-18",137.55,138.74,131.38,134.09,621600.0],["2024-07-19",134.5,134.5,127.5,127.96,643800.0],["2024-07-22",131.09,137.23,130.11,136.91,729900.0],["2024-07-23",134.23,137.99,134.23,136.38,402700.0],["2024-07-24",133.91,136.06,125.46,125.63,809600.0],["2024-07-25",124.2,126.31,118.47,120.24,913100.0],["2024-07-26",124.26,125.87,121.91,123.55,593300.0],["2024-07-29",125.0,128.7,122.46,122.99,452800.0],["2024-07-30",123.65,124.0,116.74,117.36,857000.0],["2024-07-31",122.28,127.88,120.58,126.35,996600.0],["2024-08-01",113.74,121.0,110.69,112.82,1938400.0],["2024-08-02",106.79,108.41,102.87,106.33,1460900.0],["2024-08-05",98.43,110.47,98.0,109.28,932300.0],["2024-08-06",110.0,110.92,106.92,107.18,638100.0],["2024-08-07",110.39,111.49,102.43,102.68,543800.0],["2024-08-08",107.27,115.23,105.75,114.83,858500.0],["2024-08-09",112.85,116.46,110.88,112.47,394500.0],["2024-08-12",113.0,114.54,111.09,111.13,401200.0],["2024-08-13",112.56,113.74,110.77,112.66,528000.0],["2024-08-14",114.0,114.12,108.5,110.22,601500.0],["2024-08-15",114.09,117.57,112.72,116.97,702200.0],["2024-08-16",115.11,117.33,114.0,115.47,292900.0],["2024-08-19",115.6,116.1,113.7,116.09,383200.0],["2024-08-20",115.44,115.48,111.77,112.36,352800.0],["2024-08-21",114.39,116.29,113.23,115.61,331500.0],["2024-08-22",116.18,117.09,109.23,109.84,535600.0],["2024-08-23",112.11,115.37,111.09,114.22,529000.0],["2024-08-26",113.36,113.75,109.26,109.8,488100.0],["2024-08-27",109.35,111.18,107.21,110.88,432500.0],["2024-08-28",109.92,111.18,106.5,109.02,416800.0],["2024-08-29",110.73,113.37,108.71,109.48,368900.0],["2024-08-30",111.73,112.46,108.23,109.33,631500.0],["2024-09-03",107.0,107.01,100.67,101.04,869400.0],["2024-09-04",99.93,101.67,97.77,100.01,622800.0],["2024-09-05",98.5,102.05,98.5,100.74,422800.0],["2024-09-06",100.68,100.87,95.91,96.98,660800.0],["2024-09-09",98.28,99.32,97.0,97.56,458600.0],["2024-09-10",98.07,98.38,95.62,97.63,432400.0],["2024-09-11",98.58,101.76,95.83,101.53,725000.0],["2024-09-12",101.88,101.88,97.94,99.59,352000.0],["2024-09-13",100.76,103.68,100.69,103.27,440200.0],["2024-09-16",100.83,101.13,96.23,98.86,864100.0],["2024-09-17",101.0,101.2,97.82,99.77,505400.0],["2024-09-18",101.01,101.82,97.64,97.84,615900.0],["2024-09-19",102.27,102.99,100.07,102.23,677000.0],["2024-09-20",100.32,101.87,98.59,101.29,3094800.0],["2024-09-23",102.44,103.4,101.38,102.54,479800.0],["2024-09-24",103.38,104.95,102.0,103.55,445900.0],["2024-09-25",103.42,104.15,101.54,101.75,402000.0],["2024-09-26",108.68,110.17,105.4,108.05,845900.0],["2024-09-27",109.01,109.47,106.76,107.37,360900.0],["2024-09-30",104.94,106.97,103.9,104.85,581300.0],["2024-10-01",104.99,105.0,99.39,101.76,517100.0],["2024-10-02",102.98,104.81,100.34,100.59,603800.0],["2024-10-03",99.66,102.01,99.36,99.61,395600.0],["2024-10-04",102.17,102.54,100.17,100.28,448800.0],["2024-10-07",99.48,100.02,98.56,98.94,475000.0],["2024-10-08",98.95,98.95,96.72,98.5,580300.0],["2024-10-09",98.59,102.05,98.15,100.15,377800.0],["2024-10-10",98.24,100.17,97.5,99.33,364400.0],["2024-10-11",98.75,101.87,98.37,101.18,399000.0],["2024-10-14",101.62,105.39,101.62,105.1,705200.0],["2024-10-15",104.86,107.23,96.28,96.6,1153500.0],["2024-10-16",97.99,98.1,94.71,95.65,1027700.0],["2024-10-17",97.5,98.0,93.69,93.79,712900.0],["2024-10-18",94.53,94.74,92.16,92.26,553500.0],["2024-10-21",92.0,92.31,90.45,91.4,432400.0],["2024-10-22",90.97,91.55,90.29,90.4,317300.0],["2024-10-23",90.9,92.0,88.89,90.04,534600.0],["2024-10-24",91.55,92.76,89.83,89.93,615000.0],["2024-10-25",90.76,91.85,89.63,89.89,553000.0],["2024-10-28",89.65,90.51,88.31,90.12,744800.0],["2024-10-29",89.91,92.21,89.77,92.09,483300.0],["2024-10-30",90.0,91.84,89.58,90.15,440400.0],["2024-10-31",89.57,89.57,85.26,85.31,574400.0],["2024-11-01",85.5,87.02,85.47,86.09,511600.0],["2024-11-04",85.67,86.97,85.05,85.16,419000.0],["2024-11-05",85.05,86.26,85.04,85.49,541000.0],["2024-11-06",87.93,90.83,86.81,87.95,856400.0],["2024-11-07",88.5,92.47,81.47,87.1,1335200.0],["2024-11-08",85.21,86.84,83.08,85.08,935700.0],["2024-11-11",84.61,85.5,83.28,85.33,752300.0],["2024-11-12",84.8,85.88,80.87,82.73,883600.0],["2024-11-13",82.1,82.69,79.07,79.72,824100.0],["2024-11-14",80.33,80.9,78.61,78.85,599200.0],["2024-11-15",77.25,77.25,73.15,73.22,1003700.0],["2024-11-18",72.48,74.0,71.64,72.14,1166700.0],["2024-11-19",71.83,71.83,69.85,70.25,1008500.0],["2024-11-20",69.82,71.28,69.35,71.0,899600.0],["2024-11-21",71.85,73.96,70.8,73.28,582300.0],["2024-11-22",73.28,75.17,73.27,75.07,546700.0],["2024-11-25",76.62,77.98,75.37,77.47,849700.0],["2024-11-26",77.66,77.66,73.58,74.45,587100.0],["2024-11-27",74.56,74.57,72.52,73.51,376800.0],["2024-11-29",74.63,75.58,73.93,74.24,257900.0],["2024-12-02",74.22,78.01,74.22,77.27,599300.0],["2024-12-03",76.36,76.65,74.8,76.2,448100.0],["2024-12-04",77.7,77.7,75.69,76.23,482000.0],["2024-12-05",76.08,76.37,73.19,73.51,564500.0],["2024-12-06",74.23,74.98,73.3,74.19,444800.0],["2024-12-09",74.41,78.38,73.63,77.1,460300.0],["2024-12-10",77.65,77.65,75.2,76.49,615200.0],["2024-12-11",77.79,78.52,75.1,75.85,351500.0],["2024-12-12",75.13,76.32,74.21,75.66,335300.0],["2024-12-13",76.57,77.22,74.38,75.29,490200.0],["2024-12-16",75.0,77.15,74.0,75.61,541300.0],["2024-12-17",75.6,76.69,74.31,74.83,477300.0],["2024-12-18",75.23,76.64,70.21,70.97,636000.0],["2024-12-19",71.52,71.52,68.79,69.18,673900.0],["2024-12-20",68.51,71.17,68.23,69.47,2322100.0],["2024-12-23",69.88,71.2,68.5,70.74,968100.0],["2024-12-24",70.83,72.1,69.94,72.1,296000.0],["2024-12-26",71.03,73.24,70.74,72.05,344200.0],["2024-12-27",71.89,71.92,70.05,71.24,360500.0],["2024-12-30",70.0,70.6,68.94,70.02,416700.0],["2024-12-31",70.28,71.2,69.59,69.87,414200.0],["2025-01-02",71.64,73.76,69.9,70.2,397100.0],["2025-01-03",70.33,72.65,70.0,71.96,380700.0],["2025-01-06",74.26,76.94,74.19,74.45,639200.0],["2025-01-07",75.41,76.78,73.32,73.72,593000.0],["2025-01-08",73.71,73.83,71.4,73.1,535100.0],["2025-01-10",70.65,71.44,67.27,69.44,906600.0],["2025-01-13",68.08,68.91,66.75,68.77,510200.0],["2025-01-14",69.43,69.77,67.99,69.66,333200.0],["2025-01-15",71.54,72.39,70.76,71.77,390500.0],["2025-01-16",73.35,74.22,71.7,71.98,415200.0],["2025-01-17",73.78,73.97,71.34,71.61,324800.0],["2025-01-21",72.67,72.72,71.24,71.45,454000.0],["2025-01-22",71.69,72.0,70.07,70.58,564500.0],["2025-01-23",69.61,70.98,68.59,70.96,446100.0],["2025-01-24",70.85,71.79,69.51,70.82,448900.0],["2025-01-27",68.91,69.58,68.04,69.45,564700.0],["2025-01-28",69.5,69.74,67.72,68.19,448800.0],["2025-01-29",69.01,69.12,67.5,68.61,357800.0],["2025-01-30",69.89,70.9,68.75,70.15,369700.0],["2025-01-31",70.28,71.33,67.57,68.0,855700.0],["2025-02-03",66.06,67.08,64.18,65.7,944600.0],["2025-02-04",65.51,67.64,65.51,66.15,436000.0],["2025-02-05",66.32,67.27,65.38,67.1,361000.0],["2025-02-06",66.91,67.56,65.05,65.46,895300.0],["2025-02-07",65.5,65.85,63.08,63.87,876800.0],["2025-02-10",64.5,67.73,64.1,67.58,1414000.0],["2025-02-11",61.86,63.2,57.68,59.3,2270400.0],["2025-02-12",58.43,60.39,56.32,60.14,1314800.0],["2025-02-13",60.59,62.23,60.1,61.98,952500.0],["2025-02-14",61.98,61.98,59.78,61.06,554200.0],["2025-02-18",61.25,63.85,60.18,63.46,707900.0],["2025-02-19",63.87,64.58,62.88,63.61,638500.0],["2025-02-20",63.78,65.59,63.61,64.49,455400.0],["2025-02-21",65.09,65.09,61.61,63.11,462300.0],["2025-02-24",63.3,65.28,62.38,63.3,720600.0],["2025-02-25",62.82,62.82,60.46,61.98,726600.0],["2025-02-26",62.96,63.1,59.87,59.91,572000.0],["2025-02-27",59.91,60.41,54.94,55.0,770700.0],["2025-02-28",55.04,55.85,53.67,54.79,787900.0],["2025-03-03",56.0,57.33,54.09,54.87,935100.0],["2025-03-04",55.24,57.55,55.23,56.3,725300.0],["2025-03-05",57.3,58.69,56.53,58.54,563600.0],["2025-03-06",58.03,60.04,57.08,58.88,739700.0],["2025-03-07",58.84,61.2,58.44,60.63,663200.0],["2025-03-10",59.28,60.92,59.25,59.97,709900.0],["2025-03-11",60.01,60.01,56.22,57.6,747300.0],["2025-03-12",59.92,60.71,58.32,59.42,903300.0],["2025-03-13",59.12,60.8,57.21,58.17,629000.0],["2025-03-14",58.8,60.11,58.29,58.47,557500.0],["2025-03-17",58.08,59.72,58.01,58.27,543300.0],["2025-03-18",57.64,58.12,57.14,57.19,510200.0],["2025-03-19",57.05,58.17,56.82,57.38,420400.0],["2025-03-20",56.42,57.74,56.42,56.72,405700.0],["2025-03-21",55.5,56.92,54.56,55.9,1531700.0],["2025-03-24",57.29,58.41,56.72,57.55,397700.0],["2025-03-25",57.23,57.77,56.08,56.15,335700.0],["2025-03-26",55.89,56.36,54.58,55.57,446100.0],["2025-03-27",55.07,55.28,53.68,53.78,363500.0],["2025-03-28",53.39,53.77,49.69,49.71,920400.0],["2025-03-31",48.92,49.86,47.23,49.67,796600.0],["2025-04-01",49.32,51.36,48.64,50.32,606600.0],["2025-04-02",49.55,51.38,49.28,50.96,447200.0],["2025-04-03",48.54,48.98,44.79,44.79,896700.0],["2025-04-04",43.03,43.86,40.4,42.42,1415400.0],["2025-04-07",40.82,47.52,40.4,44.85,1799900.0],["2025-04-08",46.71,47.07,41.83,42.68,1370800.0],["2025-04-09",42.88,50.46,41.38,48.9,1236800.0],["2025-04-10",46.53,47.06,43.94,45.22,868600.0],["2025-04-11",44.97,47.24,44.12,47.05,518600.0],["2025-04-14",48.2,48.44,46.53,47.48,586900.0],["2025-04-15",47.43,48.22,46.55,47.17,503300.0],["2025-04-16",45.01,46.14,43.33,44.62,443600.0],["2025-04-17",44.52,44.96,43.9,44.78,448900.0],["2025-04-21",43.0,45.4,43.0,45.23,547600.0],["2025-04-22",45.27,46.0,44.08,45.1,606700.0],["2025-04-23",47.43,48.69,45.71,45.94,523300.0],["2025-04-24",47.37,49.6,46.8,48.9,816700.0],["2025-04-25",48.23,50.05,47.96,49.84,326000.0],["2025-04-28",49.8,50.62,47.91,48.6,535900.0],["2025-04-29",47.9,48.99,47.52,47.87,368700.0],["2025-04-30",46.66,49.14,46.52,48.98,635600.0],["2025-05-01",49.54,50.61,49.1,49.11,746200.0],["2025-05-02",50.46,53.46,50.46,52.3,913600.0],["2025-05-05",51.67,52.62,50.82,52.09,1068100.0],["2025-05-06",56.26,60.0,52.55,54.69,1149000.0],["2025-05-07",55.93,59.0,55.81,58.08,1240400.0],["2025-05-08",59.45,60.37,58.21,58.86,754100.0],["2025-05-09",59.15,59.58,57.04,57.66,552700.0],["2025-05-12",62.0,64.69,61.5,62.15,786600.0],["2025-05-13",62.3,64.15,62.24,62.86,511500.0],["2025-05-14",62.76,63.43,61.94,62.75,542300.0],["2025-05-15",61.66,62.79,60.82,62.67,522100.0],["2025-05-16",62.38,62.38,61.2,61.58,396000.0],["2025-05-19",60.18,62.14,60.1,62.01,388600.0],["2025-05-20",61.4,62.5,61.4,62.46,424900.0],["2025-05-21",61.43,61.8,58.99,59.07,384600.0],["2025-05-22",58.63,60.2,58.41,59.05,301100.0],["2025-05-23",57.1,59.04,56.65,58.32,326400.0],["2025-05-27",59.43,61.03,59.08,59.67,421000.0],["2025-05-28",59.65,60.6,57.4,57.55,525300.0],["2025-05-29",59.02,59.74,57.56,58.0,423400.0],["2025-05-30",57.54,57.85,55.93,56.34,728800.0],["2025-06-02",56.34,57.5,56.19,56.46,472300.0],["2025-06-03",56.76,59.39,56.2,59.27,487100.0],["2025-06-04",58.81,62.24,58.47,61.49,558600.0],["2025-06-05",62.2,62.88,59.99,60.35,598700.0],["2025-06-06",61.92,63.87,61.5,63.51,480800.0],["2025-06-09",64.73,68.93,64.17,67.61,1092300.0],["2025-06-10",68.16,73.57,68.16,70.76,1560500.0],["2025-06-11",71.5,71.5,67.5,67.93,931700.0],["2025-06-12",67.63,68.99,67.37,68.91,610500.0],["2025-06-13",66.87,67.5,64.26,65.07,776600.0],["2025-06-16",66.56,69.13,66.41,68.96,538600.0],["2025-06-17",68.53,69.79,68.28,68.48,468700.0],["2025-06-18",68.94,69.12,66.2,66.89,465400.0],["2025-06-20",67.96,68.58,64.62,66.02,588100.0],["2025-06-23",65.99,67.03,65.0,66.53,317100.0],["2025-06-24",68.0,70.0,67.38,69.64,533300.0],["2025-06-25",70.25,70.89,69.06,70.16,719700.0],["2025-06-26",71.2,72.4,70.21,70.92,514900.0],["2025-06-27",70.85,71.38,68.33,69.69,1291800.0],["2025-06-30",70.05,71.01,69.29,69.69,465300.0],["2025-07-01",69.11,72.5,68.51,71.99,465900.0],["2025-07-02",71.99,74.15,71.72,72.95,491600.0],["2025-07-03",72.9,73.48,72.3,73.04,255200.0],["2025-07-07",71.69,73.15,70.64,70.95,341900.0],["2025-07-08",71.29,74.82,71.29,74.21,516900.0],["2025-07-09",73.82,75.01,72.83,74.37,330400.0],["2025-07-10",75.07,76.8,74.5,75.65,371500.0],["2025-07-11",74.42,76.19,74.0,74.86,378900.0],["2025-07-14",73.82,74.15,70.39,71.46,362400.0],["2025-07-15",73.52,74.17,71.01,71.75,420900.0],["2025-07-16",70.62,71.95,69.18,71.64,315400.0],["2025-07-17",71.28,72.34,70.65,71.52,367700.0],["2025-07-18",72.43,72.86,70.67,70.96,303300.0],["2025-07-21",71.63,75.27,71.63,74.54,707900.0],["2025-07-22",74.81,76.4,73.3,75.25,555600.0],["2025-07-23",75.73,76.28,73.1,74.84,436900.0],["2025-07-24",74.51,74.74,71.83,72.85,476100.0],["2025-07-25",72.66,73.49,71.82,73.4,246500.0],["2025-07-28",74.39,75.77,73.95,75.38,482900.0],["2025-07-29",76.24,77.42,73.0,73.17,501600.0],["2025-07-30",73.99,74.61,71.78,72.89,433600.0],["2025-07-31",71.18,71.18,67.16,67.69,757900.0],["2025-08-01",66.58,69.15,65.64,68.75,545400.0],["2025-08-04",68.98,70.92,67.49,70.88,649100.0],["2025-08-05",80.0,84.37,75.98,78.01,1579600.0],["2025-08-06",77.16,77.83,74.88,75.72,1090500.0],["2025-08-07",77.87,80.48,77.37,79.51,671100.0],["2025-08-08",80.04,80.23,78.52,79.42,390000.0],["2025-08-11",79.6,80.5,77.83,78.0,356800.0],["2025-08-12",78.44,82.55,78.02,81.32,580600.0],["2025-08-13",81.68,85.45,81.68,84.97,870400.0],["2025-08-14",83.75,84.15,82.51,83.76,346300.0],["2025-08-15",81.0,81.21,78.75,80.51,618500.0],["2025-08-18",80.51,81.7,79.77,80.73,289700.0],["2025-08-19",80.73,82.28,79.24,80.2,340100.0],["2025-08-20",80.21,80.4,77.71,79.07,361900.0],["2025-08-21",78.18,79.83,77.7,78.51,390800.0],["2025-08-22",79.38,83.36,78.86,81.29,493600.0],["2025-08-25",81.9,82.18,80.33,80.38,293200.0],["2025-08-26",79.82,81.82,79.78,80.91,390300.0],["2025-08-27",81.06,82.22,80.39,81.92,292500.0],["2025-08-28",82.05,82.77,79.96,82.01,876300.0],["2025-08-29",81.83,82.27,79.55,80.04,385800.0],["2025-09-02",77.32,80.07,77.16,79.6,416800.0],["2025-09-03",79.7,80.17,77.55,78.69,823500.0],["2025-09-04",78.22,79.43,77.32,78.79,325800.0],["2025-09-05",79.64,81.53,79.64,80.61,331000.0],["2025-09-08",81.33,82.0,79.67,81.82,286200.0],["2025-09-09",81.74,83.75,81.66,83.08,422200.0],["2025-09-10",83.55,83.55,82.1,83.28,300900.0],["2025-09-11",83.99,87.42,83.51,86.36,577800.0],["2025-09-12",85.87,86.18,84.77,85.55,274300.0],["2025-09-15",86.14,88.15,86.0,87.3,418100.0],["2025-09-16",87.71,90.15,87.7,89.81,572300.0],["2025-09-17",89.52,93.0,88.49,91.1,584100.0],["2025-09-18",94.24,97.18,93.47,96.66,679700.0],["2025-09-19",96.64,96.64,94.54,95.65,1168500.0],["2025-09-22",96.28,100.48,96.0,100.44,697800.0],["2025-09-23",101.06,102.93,98.29,98.47,704000.0],["2025-09-24",98.12,98.75,96.57,97.16,408900.0],["2025-09-25",94.99,97.83,93.0,97.13,399300.0],["2025-09-26",96.61,98.15,95.22,97.48,280000.0],["2025-09-29",98.92,98.92,96.61,96.7,395800.0],["2025-09-30",96.29,98.58,95.0,97.64,301700.0],["2025-10-01",93.54,95.59,86.04,94.76,2521300.0],["2025-10-02",98.1,98.35,92.58,93.57,1108100.0],["2025-10-03",93.57,93.66,88.52,88.71,993200.0],["2025-10-06",89.31,93.38,87.66,87.69,933800.0],["2025-10-07",88.06,89.0,83.57,83.66,992900.0],["2025-10-08",83.0,85.49,82.8,84.47,1017100.0],["2025-10-09",84.7,85.58,83.44,84.61,615600.0],["2025-10-10",85.11,85.88,79.11,79.19,1107600.0],["2025-10-13",80.28,81.88,79.2,81.43,909100.0],["2025-10-14",79.87,82.4,79.06,80.38,609500.0],["2025-10-15",82.66,83.85,80.93,83.77,771700.0],["2025-10-16",84.94,86.55,82.06,83.62,467300.0],["2025-10-17",82.68,83.55,82.01,82.88,407300.0],["2025-10-20",83.98,85.43,83.62,83.88,351400.0],["2025-10-21",83.28,84.35,82.04,83.29,480400.0],["2025-10-22",82.74,83.13,78.8,81.4,608700.0],["2025-10-23",80.17,84.63,80.17,84.36,517100.0],["2025-10-24",85.38,85.53,83.3,83.31,359600.0],["2025-10-27",84.66,85.35,82.76,83.25,452600.0],["2025-10-28",82.71,83.4,81.89,82.29,337800.0],["2025-10-29",83.47,84.68,82.5,83.14,460300.0],["2025-10-30",83.14,84.7,81.74,81.84,599200.0],["2025-10-31",81.2,81.61,78.89,79.56,1148100.0],["2025-11-03",81.95,84.1,80.96,82.74,1229700.0],["2025-11-04",89.44,89.44,80.47,80.51,1492800.0],["2025-11-05",80.6,85.65,80.55,84.45,861700.0],["2025-11-06",84.05,84.98,80.54,82.14,638800.0],["2025-11-07",80.54,85.78,80.01,85.74,636400.0],["2025-11-10",87.95,89.8,86.11,87.42,654500.0],["2025-11-11",87.45,87.45,83.5,85.58,573200.0],["2025-11-12",86.45,88.37,85.23,85.42,509600.0],["2025-11-13",84.12,85.57,81.0,82.62,719200.0],["2025-11-14",79.99,82.5,78.66,81.54,481500.0],["2025-11-17",80.9,82.35,79.58,80.53,444100.0],["2025-11-18",78.47,79.53,76.69,77.7,622400.0],["2025-11-19",78.01,79.42,77.64,77.85,386000.0],["2025-11-20",78.96,79.96,73.77,74.12,505600.0],["2025-11-21",73.9,78.29,73.6,76.88,597700.0],["2025-11-24",77.16,79.25,77.16,78.89,454400.0],["2025-11-25",79.67,83.67,79.37,82.75,512300.0],["2025-11-26",82.77,84.26,81.92,82.13,611500.0],["2025-11-28",82.16,83.36,81.68,82.77,132800.0],["2025-12-01",81.4,83.02,80.52,81.51,518800.0],["2025-12-02",81.87,82.93,80.73,82.43,522100.0],["2025-12-03",82.96,88.9,81.49,88.02,656400.0],["2025-12-04",87.05,89.74,85.76,89.1,472200.0],["2025-12-05",89.82,91.89,89.43,90.82,449100.0],["2025-12-08",91.92,93.22,90.26,91.14,535500.0],["2025-12-09",90.33,90.69,88.23,88.95,591400.0],["2025-12-10",88.11,92.02,88.11,90.34,706800.0],["2025-12-11",90.25,91.63,88.54,89.08,645800.0],["2025-12-12",88.12,88.88,83.47,85.61,720100.0],["2025-12-15",86.16,87.61,83.61,87.26,638400.0],["2025-12-16",86.84,87.85,84.41,86.32,561400.0],["2025-12-17",86.05,87.11,80.52,81.65,630500.0],["2025-12-18",83.78,85.85,80.7,81.13,437400.0],["2025-12-19",80.97,83.99,80.97,82.72,875600.0],["2025-12-22",84.27,84.6,82.57,83.15,325400.0],["2025-12-23",82.85,84.26,82.02,83.7,294000.0],["2025-12-24",84.16,84.35,82.13,82.8,189600.0],["2025-12-26",83.72,83.72,82.29,82.61,211400.0],["2025-12-29",82.0,83.0,80.9,81.82,237500.0],["2025-12-30",82.0,82.64,81.36,81.55,163500.0],["2025-12-31",81.64,81.64,80.04,80.34,217200.0],["2026-01-02",81.61,86.97,81.61,86.12,436600.0],["2026-01-05",88.2,91.28,88.05,89.04,625800.0],["2026-01-06",89.85,95.5,89.85,93.9,664500.0],["2026-01-07",91.78,94.69,91.25,92.99,737500.0],["2026-01-08",92.31,92.9,87.74,89.89,893600.0],["2026-01-09",90.19,94.65,90.19,93.1,535400.0],["2026-01-12",92.94,97.8,92.94,95.72,644400.0],["2026-01-13",96.37,97.84,95.49,97.04,519800.0],["2026-01-14",96.62,96.62,92.31,93.22,564200.0],["2026-01-15",99.0,100.62,95.9,96.5,526100.0],["2026-01-16",98.28,100.0,93.03,93.12,556600.0],["2026-01-20",90.8,92.14,88.05,88.16,546300.0],["2026-01-21",89.94,94.68,88.47,93.42,474300.0],["2026-01-22",95.56,96.37,93.53,94.96,485500.0],["2026-01-23",94.75,94.92,89.73,91.12,572400.0],["2026-01-26",90.87,92.05,89.02,89.17,382800.0],["2026-01-27",90.31,92.61,90.04,91.04,428400.0],["2026-01-28",93.64,94.35,89.23,91.23,550600.0],["2026-01-29",91.96,93.21,88.52,92.2,535500.0],["2026-01-30",89.66,92.5,87.42,88.07,552200.0],["2026-02-02",85.89,90.52,85.64,88.81,515200.0],["2026-02-03",89.32,91.01,81.33,84.37,1086800.0],["2026-02-04",85.12,87.18,82.55,82.76,988200.0],["2026-02-05",81.75,82.5,79.35,81.49,1100400.0],["2026-02-06",82.13,87.64,82.01,86.08,559400.0],["2026-02-09",85.47,85.56,83.71,85.47,635800.0],["2026-02-10",85.89,90.83,85.47,89.05,586500.0],["2026-02-11",91.71,93.4,89.59,91.82,713100.0],["2026-02-12",92.5,94.52,89.77,90.54,577500.0],["2026-02-13",91.85,95.55,91.5,94.55,1086100.0],["2026-02-17",92.74,99.11,90.26,98.5,1706100.0],["2026-02-18",79.28,84.52,75.31,82.01,5144900.0],["2026-02-19",80.82,82.88,77.5,80.62,1636400.0],["2026-02-20",79.3,80.89,76.45,80.16,1263400.0],["2026-02-23",80.11,80.11,77.74,78.79,913000.0],["2026-02-24",79.36,82.63,79.0,81.77,685100.0],["2026-02-25",82.39,82.82,78.87,80.02,582500.0],["2026-02-26",80.9,83.86,78.88,83.58,964100.0],["2026-02-27",81.41,84.4,80.8,82.61,1001900.0],["2026-03-02",82.1,86.66,81.64,86.58,683000.0],["2026-03-03",82.95,87.27,82.47,85.88,1382700.0],["2026-03-04",87.14,88.14,86.14,86.62,717700.0],["2026-03-05",84.92,86.13,83.52,85.91,810200.0],["2026-03-06",82.84,84.79,80.22,82.24,652900.0],["2026-03-09",80.5,85.03,79.5,84.06,666700.0],["2026-03-10",83.86,87.63,83.36,85.82,569900.0],["2026-03-11",85.82,87.19,84.77,86.22,434500.0],["2026-03-12",84.59,86.57,83.78,85.18,632400.0],["2026-03-13",82.5,86.0,81.93,83.19,829200.0],["2026-03-16",85.17,85.75,83.51,84.55,624900.0],["2026-03-17",84.9,86.23,84.11,85.15,623200.0],["2026-03-18",85.98,88.56,85.01,85.74,679400.0],["2026-03-19",83.5,88.25,83.07,87.12,473700.0],["2026-03-20",87.68,88.0,83.7,84.43,1112100.0],["2026-03-23",86.5,88.0,85.15,85.77,477800.0],["2026-03-24",85.64,96.79,85.61,94.39,1300000.0],["2026-03-25",95.27,101.35,95.27,100.85,1028800.0],["2026-03-26",98.3,101.0,97.5,98.35,1011700.0],["2026-03-27",96.07,99.81,96.07,97.35,692100.0],["2026-03-30",99.04,99.04,89.27,90.43,673500.0],["2026-03-31",91.87,93.81,89.16,93.08,592100.0],["2026-04-01",94.93,98.96,94.0,95.51,618400.0],["2026-04-02",91.78,96.78,91.78,95.09,353600.0],["2026-04-06",94.96,97.85,93.29,97.5,495600.0],["2026-04-07",97.37,99.64,94.03,96.87,482500.0],["2026-04-08",102.0,105.15,100.78,104.65,697200.0],["2026-04-09",104.65,108.71,104.08,108.24,645200.0],["2026-04-10",110.0,112.82,109.73,110.37,670400.0],["2026-04-13",109.66,111.36,108.05,110.74,438500.0],["2026-04-14",113.0,114.84,111.83,113.06,457500.0],["2026-04-15",113.08,120.99,113.08,117.88,949800.0],["2026-04-16",117.7,120.47,116.26,118.76,693000.0],["2026-04-17",121.13,121.84,117.54,118.73,449900.0],["2026-04-20",121.5,132.2,120.64,131.02,1314700.0],["2026-04-21",131.98,137.44,130.05,133.19,1209800.0],["2026-04-22",138.01,140.49,134.06,139.93,894900.0],["2026-04-23",139.52,140.0,135.47,139.86,734300.0],["2026-04-24",146.39,147.94,138.41,143.13,850200.0],["2026-04-27",143.42,144.17,135.0,137.46,642600.0],["2026-04-28",132.61,138.04,130.02,134.02,835800.0],["2026-04-29",136.0,136.3,130.57,133.61,424600.0],["2026-04-30",134.14,140.5,132.59,139.11,798700.0],["2026-05-01",138.86,140.66,136.98,139.99,320600.0],["2026-05-04",141.24,143.55,138.33,141.87,446000.0],["2026-05-05",142.8,145.42,138.75,139.7,1017900.0],["2026-05-06",159.23,171.61,156.43,171.0,1884300.0],["2026-05-07",168.53,169.0,157.09,158.66,1421700.0],["2026-05-08",157.25,164.69,149.19,163.03,1033500.0],["2026-05-11",164.93,168.14,160.45,165.08,639100.0],["2026-05-12",159.2,163.06,153.02,161.64,751700.0],["2026-05-13",165.48,167.65,158.36,162.15,572700.0],["2026-05-14",163.39,165.46,160.0,161.64,393300.0],["2026-05-15",155.31,157.22,152.59,155.18,556300.0],["2026-05-18",154.67,155.61,143.09,146.24,609000.0],["2026-05-19",141.64,144.4,137.84,143.23,640400.0],["2026-05-20",146.09,151.36,144.66,149.56,386200.0],["2026-05-21",148.85,155.07,147.91,152.51,349800.0],["2026-05-22",153.23,158.98,151.82,156.94,476900.0],["2026-05-26",160.75,164.96,157.24,164.27,478500.0],["2026-05-27",166.01,167.01,157.72,157.91,539900.0],["2026-05-28",157.8,158.23,151.88,155.55,318500.0],["2026-05-29",155.85,157.81,149.28,150.41,518000.0],["2026-06-01",147.75,151.22,145.25,150.42,417400.0],["2026-06-02",153.78,159.03,152.84,158.78,272300.0],["2026-06-03",160.08,162.0,156.55,159.19,450300.0],["2026-06-04",153.12,167.51,151.23,161.87,719700.0],["2026-06-05",155.28,159.26,147.05,147.16,441800.0],["2026-06-08",153.16,160.35,151.73,154.76,520900.0],["2026-06-09",160.4,182.19,157.84,164.57,1248000.0],["2026-06-10",161.55,172.0,154.06,157.43,821900.0],["2026-06-11",164.94,174.02,160.06,173.57,695900.0],["2026-06-12",174.2,183.62,172.5,180.12,641100.0],["2026-06-15",185.31,193.78,185.31,191.6,1003300.0],["2026-06-16",189.82,193.5,176.0,176.85,661300.0],["2026-06-17",183.3,187.37,174.05,175.45,426600.0],["2026-06-18",184.12,188.72,183.23,187.53,688800.0],["2026-06-22",189.84,190.25,179.59,183.92,503700.0],["2026-06-23",171.01,174.88,169.0,171.06,562600.0],["2026-06-24",172.22,172.22,164.49,168.91,541300.0],["2026-06-25",178.17,180.93,169.07,180.7,605900.0],["2026-06-26",171.94,176.66,168.7,173.23,1774900.0],["2026-06-29",172.12,176.46,163.75,176.13,658700.0],["2026-06-30",178.69,191.2,178.66,189.45,807800.0],["2026-07-01",181.0,185.01,173.1,178.33,586500.0],["2026-07-02",176.62,176.62,141.67,144.5,1036500.0],["2026-07-06",148.43,152.2133,138.8701,139.97,672123.807703],["2026-07-07",130.87,133.03,122.6,131.54,860757.902399],["2026-07-08",129.82,135.98,129.095,135.43,569341.968944],["2026-07-09",141.745,145.995,140.61,142.93,425724.755622],["2026-07-10",139.32,144.61,138.585,143.35,328168.926782],["2026-07-13",139.84,141.22,135.97,136.56,294199.386624],["2026-07-14",143.21,145.71,140.25,142.24,470644.607723],["2026-07-15",144.67,149.99,140.33,145.01,450078.594546],["2026-07-16",140.11,146.0925,137.5,139.34,373092.701793],["2026-07-17",130.84,141.305,127.96,136.42,689797.418411],["2026-07-20",137.22,139.51,130.27,131.7,387819.36011],["2026-07-21",139.05,143.66,133.89,143.21,368117.931453],["2026-07-22",139.14,145.01,139.14,141.95,273441.027103],["2026-07-23",139.5,143.865,138.1346,141.51,270594.363349],["2026-07-24",140.57,140.57,131.4801,134.1,363336.642794],["2026-07-27",134.3,136.636,122.9201,128.11,407568.807901],["2026-07-28",122.01,122.01,112.335,120.03,600015.488172],["2026-07-29",119.28,121.56,111.8,112.05,399130.852858],["2026-07-30",118.9,127.255,117.36,125.21,339213.416735],["2026-07-31",130.87,136.8,126.015,130.38,481372.840196],["2026-08-03",126.03,133.35,124.72,131.12,411897.444181],["2026-08-04",136.64,140.52,135.235,139.7,401773.668568],["2026-08-05",136.3,140.66,133.8675,136.67,617903.662193],["2026-08-06",136.7,144.08,130.83,136.66,907689.211658],["2026-08-07",136.66,141.33,136.66,140.27,463268.670145],["2026-08-10",142.97,142.98,132.25,133.87,94189.004643],["2026-08-11",136.78,137.78,132.27,135.36,283045.712022],["2026-08-12",141.91,143,139.75,142.14,273710.597955],["2026-08-13",141.29,145.69,141.0491,143.03,187067.255191],["2026-08-14",140.08,142.34,137.53,140.15,219886.099463]]}