{"t":"IESC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-01-28",241.4245,252.107,239.288,247.834,21185.0],["1998-01-29",245.6975,245.6975,240.3562,240.3562,4956.0],["1998-01-30",240.3562,259.5847,240.3562,252.107,7635.0],["1998-02-02",254.2435,254.2435,245.6975,247.834,3686.0],["1998-02-03",247.834,249.9705,240.3562,244.6293,6055.0],["1998-02-04",244.6293,256.38,243.561,247.834,2896.0],["1998-02-05",256.38,273.472,256.38,264.926,21882.0],["1998-02-06",267.0625,272.4037,267.0625,270.2672,1767.0],["1998-02-09",267.0625,269.199,260.653,265.9943,1878.0],["1998-02-10",265.9943,270.2672,264.926,264.926,1667.0],["1998-02-11",264.926,264.926,254.2435,258.5165,5599.0],["1998-02-12",258.5165,258.5165,252.107,256.38,1082.0],["1998-02-13",257.4482,262.7895,255.3118,255.3118,2838.0],["1998-02-17",255.3118,264.926,249.9705,256.38,4014.0],["1998-02-18",256.38,275.6085,256.38,264.926,4347.0],["1998-02-19",264.926,273.472,264.926,273.472,2457.0],["1998-02-20",277.745,289.4958,277.745,282.018,3780.0],["1998-02-23",282.018,287.3593,278.8133,284.1545,4815.0],["1998-02-24",284.1545,284.1545,279.8815,282.018,3522.0],["1998-02-25",282.018,282.018,273.472,278.8133,1369.0],["1998-02-26",283.0862,289.4958,275.6085,275.6085,5037.0],["1998-02-27",273.472,278.8133,269.199,277.745,8741.0],["1998-03-02",275.6085,279.8815,273.472,277.745,2931.0],["1998-03-03",275.6085,278.8133,274.5403,275.6085,1053.0],["1998-03-04",275.6085,279.8815,274.5403,276.6768,1656.0],["1998-03-05",274.5403,275.6085,264.926,273.472,2100.0],["1998-03-06",275.6085,276.6768,270.2672,270.2672,2241.0],["1998-03-09",269.199,269.199,262.7895,262.7895,626.0],["1998-03-10",261.7213,269.199,261.7213,267.0625,1392.0],["1998-03-11",269.199,269.199,265.9943,265.9943,1240.0],["1998-03-12",268.1307,268.1307,264.926,265.9943,1287.0],["1998-03-13",265.9943,272.4037,265.9943,269.199,1363.0],["1998-03-16",269.199,284.1545,269.199,282.018,2153.0],["1998-03-17",279.8815,280.9497,276.6768,278.8133,813.0],["1998-03-18",279.8815,279.8815,274.5403,277.745,743.0],["1998-03-19",280.9497,282.018,274.5403,276.6768,2153.0],["1998-03-20",277.745,279.8815,275.6085,276.6768,6465.0],["1998-03-23",274.5403,274.5403,271.3355,273.472,1252.0],["1998-03-24",273.472,294.837,273.472,293.7687,5944.0],["1998-03-25",295.9052,303.383,295.9052,299.11,1082.0],["1998-03-26",299.11,309.7925,295.9052,309.7925,2955.0],["1998-03-27",309.7925,316.202,309.7925,314.0655,1568.0],["1998-03-30",318.3385,333.294,316.202,333.294,2153.0],["1998-03-31",337.567,341.84,333.294,339.7035,5388.0],["1998-04-01",336.4987,343.9765,333.294,343.9765,1404.0],["1998-04-02",347.1812,365.3415,339.7035,339.7035,4177.0],["1998-04-03",336.4987,339.7035,317.2703,330.0893,3610.0],["1998-04-06",330.0893,331.1575,310.8607,312.9973,1556.0],["1998-04-07",312.9973,320.475,311.929,314.0655,1199.0],["1998-04-08",317.2703,323.6797,311.929,322.6115,1463.0],["1998-04-09",321.5432,331.1575,321.5432,331.1575,1357.0],["1998-04-13",335.4305,339.7035,334.3622,334.3622,1077.0],["1998-04-14",335.4305,350.386,335.4305,339.7035,3686.0],["1998-04-15",343.9765,373.8875,343.9765,371.751,6605.0],["1998-04-16",380.297,399.5255,377.0923,388.843,7805.0],["1998-04-17",386.7065,395.2525,378.1605,393.116,2364.0],["1998-04-20",396.3207,401.662,393.116,393.116,10022.0],["1998-04-21",395.2525,405.935,395.2525,405.935,4031.0],["1998-04-22",409.1397,414.481,399.5255,399.5255,3861.0],["1998-04-23",396.3207,398.4572,371.751,376.024,2223.0],["1998-04-24",376.024,377.0923,337.567,348.2495,5067.0],["1998-04-27",345.0447,350.386,338.6353,343.9765,3288.0],["1998-04-28",356.7955,361.0685,354.659,354.659,1229.0],["1998-04-29",352.5225,353.5908,338.6353,340.7718,1194.0],["1998-04-30",340.7718,342.9083,330.0893,330.0893,1077.0],["1998-05-01",332.2257,332.2257,320.475,324.748,690.0],["1998-05-04",324.748,346.113,324.748,341.84,1234.0],["1998-05-05",343.9765,355.7273,343.9765,350.386,544.0],["1998-05-06",351.4543,360.0002,351.4543,360.0002,3452.0],["1998-05-07",361.0685,372.8192,361.0685,367.478,1135.0],["1998-05-08",370.6827,371.751,365.3415,367.478,3902.0],["1998-05-11",370.6827,374.9557,369.6145,371.751,1574.0],["1998-05-12",371.751,378.1605,368.5463,378.1605,2124.0],["1998-05-13",381.3653,393.116,373.8875,382.4335,6483.0],["1998-05-14",384.57,394.1843,384.57,392.0478,4060.0],["1998-05-15",390.9795,395.2525,384.57,389.9113,977.0],["1998-05-18",389.9113,389.9113,363.205,367.478,2100.0],["1998-05-19",367.478,369.6145,358.932,361.0685,778.0],["1998-05-20",361.0685,364.2733,352.5225,352.5225,673.0],["1998-05-21",352.5225,352.5225,343.9765,346.113,2270.0],["1998-05-22",346.113,346.113,337.567,341.84,1246.0],["1998-05-26",341.84,341.84,339.7035,339.7035,1000.0],["1998-05-27",339.7035,341.84,338.6353,340.7718,1960.0],["1998-05-28",340.7718,343.9765,339.7035,343.9765,831.0],["1998-05-29",342.9083,346.113,340.7718,346.113,883.0],["1998-06-01",350.386,369.6145,350.386,366.4098,1650.0],["1998-06-02",366.4098,367.478,355.7273,358.932,2165.0],["1998-06-03",350.386,350.386,343.9765,343.9765,1755.0],["1998-06-04",341.84,341.84,339.7035,341.84,1445.0],["1998-06-05",339.7035,340.7718,309.7925,321.5432,11813.0],["1998-06-08",323.6797,323.6797,320.475,320.475,3703.0],["1998-06-09",321.5432,322.6115,314.0655,314.0655,1293.0],["1998-06-10",316.202,316.202,307.656,307.656,1287.0],["1998-06-11",305.5195,306.5877,292.7005,292.7005,2715.0],["1998-06-12",290.564,310.8607,290.564,310.8607,7928.0],["1998-06-15",324.748,354.659,324.748,339.7035,4207.0],["1998-06-16",340.7718,343.9765,334.3622,337.567,3136.0],["1998-06-17",341.84,341.84,323.6797,323.6797,1164.0],["1998-06-18",325.8163,327.9528,320.475,323.6797,597.0],["1998-06-19",324.748,331.1575,321.5432,322.6115,7208.0],["1998-06-22",321.5432,322.6115,317.2703,320.475,1433.0],["1998-06-23",320.475,326.8845,320.475,325.8163,1234.0],["1998-06-24",324.748,332.2257,324.748,330.0893,1252.0],["1998-06-25",329.021,333.294,329.021,333.294,158.0],["1998-06-26",333.294,346.113,333.294,346.113,831.0],["1998-06-29",348.2495,348.2495,342.9083,346.113,720.0],["1998-06-30",358.932,358.932,343.9765,343.9765,5968.0],["1998-07-01",343.9765,348.2495,343.9765,346.113,351.0],["1998-07-02",348.2495,355.7273,348.2495,355.7273,556.0],["1998-07-06",357.8637,357.8637,342.9083,342.9083,573.0],["1998-07-07",342.9083,346.113,341.84,343.9765,415.0],["1998-07-08",346.113,351.4543,343.9765,351.4543,573.0],["1998-07-09",356.7955,376.024,356.7955,374.9557,1913.0],["1998-07-10",376.024,392.0478,374.9557,377.0923,1808.0],["1998-07-13",381.3653,393.116,377.0923,393.116,1246.0],["1998-07-14",389.9113,390.9795,376.024,376.024,1626.0],["1998-07-15",376.024,384.57,376.024,384.57,807.0],["1998-07-16",387.7747,392.0478,384.57,392.0478,772.0],["1998-07-17",392.0478,393.116,387.7747,387.7747,1650.0],["1998-07-20",388.843,399.5255,383.5017,385.6382,2334.0],["1998-07-21",387.7747,388.843,367.478,370.6827,2253.0],["1998-07-22",373.8875,373.8875,358.932,369.6145,1340.0],["1998-07-23",372.8192,376.024,366.4098,368.5463,3025.0],["1998-07-24",372.8192,372.8192,363.205,372.8192,761.0],["1998-07-27",371.751,371.751,346.113,346.113,1065.0],["1998-07-28",348.2495,348.2495,319.4067,321.5432,2276.0],["1998-07-29",324.748,326.8845,317.2703,319.4067,3914.0],["1998-07-30",319.4067,319.4067,314.0655,318.3385,854.0],["1998-07-31",320.475,327.9528,320.475,327.9528,316.0],["1998-08-03",329.021,331.1575,323.6797,323.6797,638.0],["1998-08-04",323.6797,323.6797,300.1783,318.3385,5190.0],["1998-08-05",316.202,316.202,299.11,304.4513,1767.0],["1998-08-06",301.2465,309.7925,300.1783,307.656,860.0],["1998-08-07",307.656,319.4067,307.656,314.0655,2405.0],["1998-08-10",314.0655,314.0655,290.564,292.7005,1234.0],["1998-08-11",288.4275,292.7005,272.4037,288.4275,2340.0],["1998-08-12",290.564,306.5877,290.564,305.5195,2007.0],["1998-08-13",307.656,311.929,298.0417,307.656,3230.0],["1998-08-14",311.929,311.929,308.7242,308.7242,2147.0],["1998-08-17",309.7925,312.9973,309.7925,310.8607,819.0],["1998-08-18",311.3949,329.021,310.8607,323.6797,4078.0],["1998-08-19",325.8163,338.6353,325.8163,335.4305,9203.0],["1998-08-20",336.4987,341.84,333.294,333.294,1504.0],["1998-08-21",329.021,329.021,311.929,314.0655,878.0],["1998-08-24",315.1338,316.202,315.1338,316.202,234.0],["1998-08-25",318.3385,324.748,318.3385,324.748,1153.0],["1998-08-26",324.748,324.748,316.202,316.202,491.0],["1998-08-27",311.929,311.929,284.1545,286.291,1574.0],["1998-08-28",284.1545,288.4275,273.472,277.745,1796.0],["1998-08-31",277.745,277.745,256.38,257.4482,1258.0],["1998-09-01",260.653,260.653,237.1515,238.2198,2557.0],["1998-09-02",240.3562,242.4928,235.015,239.288,1691.0],["1998-09-03",240.3562,240.3562,226.469,227.5372,1773.0],["1998-09-04",227.5372,228.6055,223.2643,224.3325,1311.0],["1998-09-08",226.469,231.8103,226.469,230.742,3306.0],["1998-09-09",230.742,231.8103,222.196,224.3325,3083.0],["1998-09-10",226.469,228.6055,224.3325,228.6055,2293.0],["1998-09-11",230.742,237.1515,222.196,237.1515,1082.0],["1998-09-14",239.288,241.4245,237.1515,241.4245,1591.0],["1998-09-15",243.561,245.6975,237.1515,239.288,1784.0],["1998-09-16",232.8785,235.015,227.5372,228.6055,1135.0],["1998-09-17",226.469,226.469,223.2643,226.469,579.0],["1998-09-18",226.469,228.6055,222.196,228.6055,3879.0],["1998-09-21",228.6055,233.9467,228.6055,233.9467,1720.0],["1998-09-22",233.9467,235.015,226.469,227.5372,2346.0],["1998-09-23",229.6738,232.8785,228.6055,228.6055,3042.0],["1998-09-24",227.5372,230.742,226.469,230.742,1802.0],["1998-09-25",228.6055,259.5847,228.6055,254.2435,4435.0],["1998-09-28",252.107,253.1752,245.6975,251.0388,2352.0],["1998-09-29",252.107,253.1752,251.0388,253.1752,1346.0],["1998-09-30",252.107,254.2435,248.9023,254.2435,895.0],["1998-10-01",252.107,252.107,245.6975,249.9705,3382.0],["1998-10-02",247.834,255.3118,247.834,255.3118,2451.0],["1998-10-05",256.38,256.38,246.7657,247.834,2317.0],["1998-10-06",247.834,251.0388,244.6293,247.834,2592.0],["1998-10-07",247.834,247.834,244.6293,246.7657,1954.0],["1998-10-08",244.6293,245.6975,230.742,243.561,4183.0],["1998-10-09",241.4245,241.4245,233.9467,237.1515,1738.0],["1998-10-12",238.2198,238.2198,231.8103,232.8785,568.0],["1998-10-13",232.8785,232.8785,223.2643,226.469,1779.0],["1998-10-14",226.469,226.469,220.0595,220.0595,842.0],["1998-10-15",221.1277,222.196,217.923,222.196,509.0],["1998-10-16",222.196,222.196,217.923,217.923,532.0],["1998-10-19",213.65,230.742,211.5135,229.6738,2440.0],["1998-10-20",230.742,235.015,224.3325,224.3325,1603.0],["1998-10-21",224.3325,230.742,222.196,230.742,421.0],["1998-10-22",232.8785,257.4482,232.8785,248.9023,3241.0],["1998-10-23",249.9705,257.4482,247.834,256.38,2697.0],["1998-10-26",256.38,282.018,253.1752,282.018,1907.0],["1998-10-27",282.018,292.7005,280.9497,288.4275,2674.0],["1998-10-28",288.4275,304.4513,288.4275,303.383,2346.0],["1998-10-29",301.2465,301.2465,292.7005,295.9052,1615.0],["1998-10-30",295.9052,299.11,284.1545,289.4958,1457.0],["1998-11-02",291.6323,294.837,290.564,290.564,638.0],["1998-11-03",287.3593,290.564,287.3593,287.3593,585.0],["1998-11-04",289.4958,295.9052,289.4958,292.7005,2645.0],["1998-11-05",292.7005,305.5195,292.7005,299.11,2960.0],["1998-11-06",300.1783,302.3148,300.1783,301.2465,1404.0],["1998-11-09",300.1783,304.4513,299.11,304.4513,1088.0],["1998-11-10",304.4513,304.4513,296.9735,299.11,1404.0],["1998-11-11",302.3148,302.3148,296.9735,298.0417,439.0],["1998-11-12",295.9052,296.9735,267.0625,290.564,5049.0],["1998-11-13",292.7005,296.9735,289.4958,293.7687,1621.0],["1998-11-16",294.837,298.0417,292.7005,298.0417,1931.0],["1998-11-17",299.11,311.929,299.11,311.929,1188.0],["1998-11-18",315.1338,324.748,315.1338,317.2703,7676.0],["1998-11-19",320.475,320.475,317.2703,320.475,503.0],["1998-11-20",318.3385,324.748,317.2703,320.475,778.0],["1998-11-23",323.6797,325.8163,318.3385,324.748,2849.0],["1998-11-24",326.8845,326.8845,312.9973,318.3385,995.0],["1998-11-25",318.3385,324.748,317.2703,323.6797,2106.0],["1998-11-27",324.748,326.8845,324.748,325.8163,76.0],["1998-11-30",325.8163,326.8845,320.475,326.8845,620.0],["1998-12-01",324.748,326.8845,318.3385,324.748,13819.0],["1998-12-02",327.9528,335.4305,326.8845,333.294,5190.0],["1998-12-03",330.0893,339.7035,329.021,339.7035,661.0],["1998-12-04",339.7035,341.84,335.4305,341.84,4809.0],["1998-12-07",341.84,341.84,338.6353,340.7718,263.0],["1998-12-08",338.6353,340.7718,331.1575,335.4305,1176.0],["1998-12-09",339.7035,363.205,339.7035,361.0685,9987.0],["1998-12-10",365.3415,380.297,364.2733,364.2733,6044.0],["1998-12-11",364.2733,378.1605,364.2733,378.1605,2346.0],["1998-12-14",378.1605,380.297,372.8192,372.8192,4979.0],["1998-12-15",372.8192,374.9557,369.6145,374.9557,1229.0],["1998-12-16",373.8875,382.4335,373.8875,374.9557,766.0],["1998-12-17",373.8875,374.9557,370.6827,374.9557,1913.0],["1998-12-18",374.9557,376.024,373.8875,376.024,1287.0],["1998-12-21",374.9557,380.297,373.8875,379.2288,1784.0],["1998-12-22",381.3653,386.7065,373.8875,376.024,4996.0],["1998-12-23",373.8875,373.8875,365.3415,365.3415,696.0],["1998-12-24",363.205,363.205,358.932,361.0685,228.0],["1998-12-28",360.0002,361.0685,348.2495,361.0685,1112.0],["1998-12-29",361.0685,368.5463,361.0685,367.478,269.0],["1998-12-30",367.478,371.751,367.478,370.6827,316.0],["1998-12-31",369.6145,380.297,369.6145,380.297,1194.0],["1999-01-04",381.3653,398.4572,381.3653,396.3207,3826.0],["1999-01-05",396.3207,396.3207,388.843,392.0478,620.0],["1999-01-06",387.7747,388.3089,376.024,384.57,1533.0],["1999-01-07",386.7065,392.0478,384.57,389.9113,632.0],["1999-01-08",389.9113,389.9113,367.478,378.1605,3446.0],["1999-01-11",376.024,376.024,354.659,356.7955,2165.0],["1999-01-12",356.7955,371.751,356.7955,362.1367,1837.0],["1999-01-13",360.0002,360.0002,352.5225,352.5225,1182.0],["1999-01-14",355.7273,355.7273,336.4987,341.84,720.0],["1999-01-15",339.7035,365.3415,339.7035,365.3415,965.0],["1999-01-19",367.478,376.024,363.205,373.8875,907.0],["1999-01-20",373.8875,377.0923,367.478,367.478,1182.0],["1999-01-21",367.478,370.6827,362.1367,362.1367,2323.0],["1999-01-22",360.0002,360.0002,349.3177,355.7273,462.0],["1999-01-25",354.659,356.7955,350.386,352.5225,1703.0],["1999-01-26",350.386,350.386,341.84,341.84,603.0],["1999-01-27",339.7035,339.7035,319.4067,327.9528,1767.0],["1999-01-28",330.0893,330.0893,320.475,326.8845,860.0],["1999-01-29",324.748,329.021,324.748,329.021,2247.0],["1999-02-01",326.8845,327.9528,320.475,324.748,9197.0],["1999-02-02",322.6115,346.113,312.9973,346.113,2633.0],["1999-02-03",346.113,346.113,326.8845,332.2257,2405.0],["1999-02-04",335.4305,335.4305,318.3385,322.6115,977.0],["1999-02-05",324.748,324.748,311.929,311.929,1527.0],["1999-02-08",307.656,307.656,290.564,292.7005,2744.0],["1999-02-09",294.837,312.9973,294.837,306.5877,2042.0],["1999-02-10",310.8607,310.8607,301.2465,305.5195,1726.0],["1999-02-11",306.5877,309.7925,294.837,299.11,3581.0],["1999-02-12",299.11,299.11,277.745,277.745,1287.0],["1999-02-16",282.018,284.1545,261.7213,261.7213,942.0],["1999-02-17",263.8578,263.8578,252.107,254.2435,1100.0],["1999-02-18",252.107,255.3118,249.9705,253.1752,1270.0],["1999-02-19",253.1752,253.1752,247.834,249.9705,1030.0],["1999-02-22",239.288,260.653,239.288,241.4245,3282.0],["1999-02-23",243.561,245.6975,227.5372,237.1515,6711.0],["1999-02-24",237.1515,237.1515,230.742,235.015,6009.0],["1999-02-25",236.0833,236.0833,232.8785,235.015,2340.0],["1999-02-26",235.015,235.015,232.8785,235.015,1047.0],["1999-03-01",232.8785,235.015,231.8103,233.9467,1744.0],["1999-03-02",235.015,260.653,235.015,252.107,1381.0],["1999-03-03",254.2435,259.5847,252.107,253.1752,1117.0],["1999-03-04",254.2435,264.926,247.834,260.653,1428.0],["1999-03-05",265.9943,276.6768,249.9705,249.9705,1568.0],["1999-03-08",251.0388,251.0388,237.1515,238.2198,2059.0],["1999-03-09",239.288,241.4245,233.9467,238.2198,3709.0],["1999-03-10",238.2198,247.834,232.8785,247.834,13644.0],["1999-03-11",247.834,247.834,239.288,242.4928,1890.0],["1999-03-12",243.561,243.561,237.1515,237.1515,620.0],["1999-03-15",235.015,236.0833,225.4008,229.6738,1223.0],["1999-03-16",228.6055,229.6738,222.196,229.6738,1205.0],["1999-03-17",227.5372,229.6738,223.2643,226.469,1024.0],["1999-03-18",228.6055,240.3562,226.469,239.288,2510.0],["1999-03-19",237.1515,239.288,235.015,236.0833,778.0],["1999-03-22",238.2198,241.4245,235.015,235.015,883.0],["1999-03-23",236.0833,243.561,226.469,243.561,1258.0],["1999-03-24",245.6975,256.38,241.4245,252.107,2089.0],["1999-03-25",254.2435,255.3118,252.107,254.2435,901.0],["1999-03-26",256.38,267.0625,256.38,264.926,4031.0],["1999-03-29",258.5165,263.8578,249.9705,261.7213,2106.0],["1999-03-30",257.4482,258.5165,247.834,247.834,1141.0],["1999-03-31",247.834,273.472,247.834,273.472,3487.0],["1999-04-01",269.199,269.199,256.38,256.38,3499.0],["1999-04-05",259.5847,259.5847,252.107,254.2435,8127.0],["1999-04-06",249.9705,252.107,239.288,239.288,6172.0],["1999-04-07",239.288,261.7213,239.288,260.653,1545.0],["1999-04-08",262.7895,278.8133,261.7213,277.745,1790.0],["1999-04-09",275.6085,288.4275,275.6085,288.4275,2586.0],["1999-04-12",286.291,316.202,286.291,306.5877,2247.0],["1999-04-13",307.656,309.7925,288.4275,292.7005,2557.0],["1999-04-14",296.9735,307.656,291.6323,293.7687,1334.0],["1999-04-15",292.7005,314.0655,288.4275,314.0655,1375.0],["1999-04-16",322.6115,322.6115,305.5195,314.0655,3674.0],["1999-04-19",312.9973,315.1338,303.383,308.7242,965.0],["1999-04-20",312.9973,312.9973,293.7687,293.7687,755.0],["1999-04-21",294.837,294.837,285.2227,292.7005,883.0],["1999-04-22",295.9052,299.11,295.9052,299.11,2059.0],["1999-04-23",296.9735,303.383,295.9052,299.11,1041.0],["1999-04-26",296.9735,299.11,295.9052,298.0417,2873.0],["1999-04-27",296.9735,306.5877,296.9735,306.5877,1656.0],["1999-04-28",305.5195,306.5877,296.9735,296.9735,1188.0],["1999-04-29",298.0417,298.0417,286.291,293.7687,848.0],["1999-04-30",290.564,294.837,286.291,293.7687,1311.0],["1999-05-03",291.6323,291.6323,284.1545,286.291,901.0],["1999-05-04",288.4275,289.4958,286.291,289.4958,1392.0],["1999-05-05",290.564,290.564,271.3355,273.472,1872.0],["1999-05-06",271.3355,296.9735,271.3355,294.837,1252.0],["1999-05-07",296.9735,296.9735,282.018,284.1545,3124.0],["1999-05-10",290.564,299.11,286.291,298.0417,720.0],["1999-05-11",300.1783,301.2465,299.11,300.1783,924.0],["1999-05-12",302.3148,306.5877,302.3148,306.5877,1480.0],["1999-05-13",307.656,307.656,296.9735,296.9735,5125.0],["1999-05-14",294.837,299.11,294.837,299.11,451.0],["1999-05-17",299.11,299.11,286.291,286.291,1170.0],["1999-05-18",286.291,286.291,277.745,278.8133,603.0],["1999-05-19",279.8815,285.2227,279.8815,284.1545,673.0],["1999-05-20",286.291,290.564,273.472,275.6085,1071.0],["1999-05-21",275.6085,277.745,273.472,277.745,1158.0],["1999-05-24",277.745,279.8815,260.653,260.653,3113.0],["1999-05-25",257.4482,267.0625,257.4482,262.7895,3926.0],["1999-05-26",262.7895,262.7895,256.38,257.4482,445.0],["1999-05-27",257.4482,260.653,254.2435,258.5165,1697.0],["1999-05-28",260.653,260.653,254.2435,257.4482,1381.0],["1999-06-01",255.3118,257.4482,247.834,252.107,954.0],["1999-06-02",255.3118,257.4482,249.9705,256.38,1258.0],["1999-06-03",256.38,261.7213,256.38,257.4482,1568.0],["1999-06-04",259.5847,264.926,257.4482,264.926,1685.0],["1999-06-07",263.8578,267.0625,261.7213,265.9943,1328.0],["1999-06-08",267.0625,267.0625,254.2435,257.4482,2955.0],["1999-06-09",259.5847,263.8578,258.5165,263.8578,527.0],["1999-06-10",259.5847,262.7895,256.38,261.7213,468.0],["1999-06-11",261.7213,261.7213,257.4482,257.4482,263.0],["1999-06-14",259.5847,259.5847,252.107,255.3118,1217.0],["1999-06-15",253.1752,254.2435,248.9023,254.2435,1059.0],["1999-06-16",252.107,252.107,245.6975,249.9705,2469.0],["1999-06-17",249.9705,249.9705,237.1515,242.4928,2492.0],["1999-06-18",247.834,261.7213,245.6975,257.4482,2919.0],["1999-06-21",258.5165,269.199,258.5165,264.926,2282.0],["1999-06-22",273.472,279.8815,270.2672,271.3355,1071.0],["1999-06-23",270.2672,273.472,267.0625,272.4037,1270.0],["1999-06-24",270.2672,271.3355,267.0625,270.2672,1258.0],["1999-06-25",270.2672,272.4037,259.5847,260.653,1199.0],["1999-06-28",260.653,267.0625,260.653,267.0625,1188.0],["1999-06-29",271.3355,273.472,265.9943,272.4037,8536.0],["1999-06-30",272.4037,275.6085,270.2672,275.6085,7852.0],["1999-07-01",275.6085,277.745,270.2672,276.6768,1972.0],["1999-07-02",277.745,285.2227,273.472,283.0862,3744.0],["1999-07-06",287.3593,287.3593,272.4037,273.472,6395.0],["1999-07-07",273.472,278.8133,264.926,270.2672,3809.0],["1999-07-08",272.4037,272.4037,256.38,259.5847,6717.0],["1999-07-09",262.7895,275.6085,260.653,273.472,4230.0],["1999-07-12",273.472,273.472,259.5847,259.5847,5388.0],["1999-07-13",257.4482,260.653,256.38,260.653,9806.0],["1999-07-14",264.926,279.8815,264.926,277.745,1948.0],["1999-07-15",286.291,311.929,286.291,311.929,5763.0],["1999-07-16",311.929,311.929,305.5195,311.929,3780.0],["1999-07-19",309.7925,310.8607,296.9735,299.11,1463.0],["1999-07-20",294.837,299.11,290.564,293.7687,626.0],["1999-07-21",291.6323,307.656,291.6323,305.5195,2293.0],["1999-07-22",311.929,322.6115,307.656,322.6115,2381.0],["1999-07-23",320.475,322.6115,312.9973,314.0655,2258.0],["1999-07-26",309.7925,310.8607,301.2465,301.2465,842.0],["1999-07-27",304.4513,314.0655,303.383,312.9973,1006.0],["1999-07-28",309.7925,311.929,303.383,303.383,1978.0],["1999-07-29",303.383,303.383,288.4275,288.4275,1117.0],["1999-07-30",289.4958,289.4958,279.8815,288.4275,889.0],["1999-08-02",282.018,291.6323,279.8815,291.6323,685.0],["1999-08-03",293.7687,293.7687,277.745,286.291,1106.0],["1999-08-04",284.1545,285.2227,279.8815,280.9497,790.0],["1999-08-05",277.745,277.745,275.6085,276.6768,374.0],["1999-08-06",276.6768,279.8815,274.5403,279.8815,269.0],["1999-08-09",275.6085,279.8815,273.472,273.472,866.0],["1999-08-10",269.199,270.2672,256.38,260.653,2141.0],["1999-08-11",260.653,260.653,256.38,258.5165,1767.0],["1999-08-12",256.38,260.653,254.2435,260.653,2440.0],["1999-08-13",260.653,262.7895,258.5165,262.7895,1123.0],["1999-08-16",264.926,267.0625,263.8578,264.926,831.0],["1999-08-17",260.653,260.653,247.834,258.5165,10771.0],["1999-08-18",256.38,270.2672,256.38,262.7895,19635.0],["1999-08-19",263.8578,267.0625,260.653,267.0625,1626.0],["1999-08-20",265.9943,272.4037,264.926,269.199,2013.0],["1999-08-23",269.199,277.745,269.199,274.5403,1293.0],["1999-08-24",275.6085,282.018,275.6085,280.9497,1047.0],["1999-08-25",282.018,284.1545,280.9497,283.0862,2598.0],["1999-08-26",279.8815,279.8815,271.3355,271.3355,2504.0],["1999-08-27",269.199,271.3355,264.926,264.926,234.0],["1999-08-30",262.7895,262.7895,252.107,254.2435,796.0],["1999-08-31",255.3118,260.653,248.9023,260.653,2217.0],["1999-09-01",256.38,258.5165,249.9705,256.38,766.0],["1999-09-02",258.5165,258.5165,247.834,247.834,1533.0],["1999-09-03",249.9705,260.653,249.9705,260.653,1000.0],["1999-09-07",259.5847,259.5847,251.0388,255.3118,866.0],["1999-09-08",253.1752,253.1752,247.834,251.0388,468.0],["1999-09-09",251.0388,255.3118,245.6975,249.9705,796.0],["1999-09-10",242.4928,242.4928,237.1515,241.4245,3581.0],["1999-09-13",241.4245,241.4245,238.2198,241.4245,1989.0],["1999-09-14",241.4245,241.4245,232.8785,237.1515,1849.0],["1999-09-15",235.015,242.4928,235.015,240.3562,1738.0],["1999-09-16",239.288,240.3562,235.015,235.015,1006.0],["1999-09-17",232.8785,232.8785,222.196,230.742,1744.0],["1999-09-20",235.015,238.2198,232.8785,235.015,784.0],["1999-09-21",232.8785,232.8785,211.5135,214.7182,5880.0],["1999-09-22",216.8548,226.469,214.7182,218.9913,3376.0],["1999-09-23",220.0595,228.6055,213.65,218.9913,2563.0],["1999-09-24",226.469,226.469,212.5818,224.3325,1264.0],["1999-09-27",224.3325,239.288,222.196,239.288,626.0],["1999-09-28",241.4245,244.6293,237.1515,244.6293,3399.0],["1999-09-29",244.6293,255.3118,244.6293,254.2435,7027.0],["1999-09-30",252.107,271.3355,249.9705,270.2672,8238.0],["1999-10-01",269.199,269.199,258.5165,261.7213,1158.0],["1999-10-04",260.653,267.0625,260.653,263.8578,3323.0],["1999-10-05",264.926,264.926,230.742,242.4928,7407.0],["1999-10-06",238.2198,240.3562,231.8103,237.1515,6886.0],["1999-10-07",239.288,239.288,235.015,237.1515,632.0],["1999-10-08",238.2198,238.2198,229.6738,229.6738,2861.0],["1999-10-11",231.8103,234.4809,231.8103,233.9467,2533.0],["1999-10-12",234.4809,234.4809,228.6055,228.6055,234.0],["1999-10-13",226.469,226.469,223.2643,224.3325,1275.0],["1999-10-14",223.2643,224.3325,220.0595,221.1277,1673.0],["1999-10-15",222.196,222.196,209.377,217.923,2141.0],["1999-10-18",215.7865,215.7865,201.8992,212.5818,1030.0],["1999-10-19",212.5818,213.65,207.2405,207.2405,2633.0],["1999-10-20",209.377,215.7865,205.104,211.5135,1141.0],["1999-10-21",210.4453,211.5135,202.9675,204.0358,2399.0],["1999-10-22",198.6945,199.7628,185.8755,186.9438,3639.0],["1999-10-25",183.739,183.739,160.2375,163.4422,7038.0],["1999-10-26",163.4422,167.7153,149.555,165.5788,7202.0],["1999-10-27",174.1248,186.9438,170.92,186.9438,17066.0],["1999-10-28",188.012,195.4897,182.6707,184.8073,2399.0],["1999-10-29",186.9438,188.012,175.193,185.8755,2650.0],["1999-11-01",177.3295,185.8755,176.2612,185.8755,2089.0],["1999-11-02",183.739,188.012,181.6025,182.6707,2311.0],["1999-11-03",189.0802,190.1485,180.5343,183.739,3844.0],["1999-11-04",183.739,184.8073,180.5343,183.739,1334.0],["1999-11-05",183.739,202.9675,181.6025,202.9675,4435.0],["1999-11-08",202.9675,214.7182,195.4897,214.7182,2153.0],["1999-11-09",216.8548,222.196,211.5135,221.1277,2428.0],["1999-11-10",221.1277,224.3325,213.65,222.196,6518.0],["1999-11-11",222.196,224.3325,215.7865,215.7865,2176.0],["1999-11-12",215.7865,215.7865,195.4897,198.6945,2036.0],["1999-11-15",207.2405,211.5135,196.558,200.831,6137.0],["1999-11-16",200.831,200.831,192.285,193.3533,2229.0],["1999-11-17",195.4897,204.0358,183.739,186.9438,12374.0],["1999-11-18",188.012,188.012,176.2612,177.3295,11333.0],["1999-11-19",179.466,183.739,175.193,181.6025,1153.0],["1999-11-22",179.466,188.012,175.193,179.466,2621.0],["1999-11-23",177.3295,181.6025,175.193,177.3295,1550.0],["1999-11-24",177.3295,190.1485,176.2612,181.6025,1504.0],["1999-11-26",180.5343,186.9438,180.5343,182.6707,491.0],["1999-11-29",182.6707,183.739,175.193,183.739,1188.0],["1999-11-30",181.6025,188.012,179.466,181.6025,2539.0],["1999-12-01",180.5343,186.9438,179.466,181.6025,1234.0],["1999-12-02",181.6025,181.6025,173.0565,176.2612,1884.0],["1999-12-03",176.2612,179.466,166.647,170.92,3604.0],["1999-12-06",168.7835,170.92,161.3058,163.4422,5078.0],["1999-12-07",163.4422,163.4422,154.8963,158.101,3879.0],["1999-12-08",160.2375,162.374,153.828,160.2375,3452.0],["1999-12-09",160.2375,162.374,158.101,162.374,4616.0],["1999-12-10",161.3058,164.5105,150.6232,153.828,9390.0],["1999-12-13",151.6915,164.5105,151.6915,160.2375,7471.0],["1999-12-14",158.101,159.1693,145.282,152.7598,38691.0],["1999-12-15",152.7598,153.828,138.8725,150.6232,6389.0],["1999-12-16",152.7598,161.3058,148.4868,159.1693,3154.0],["1999-12-17",161.3058,167.7153,160.2375,167.7153,2703.0],["1999-12-20",166.647,170.92,164.5105,169.8517,1428.0],["1999-12-21",168.7835,170.92,166.647,169.8517,1562.0],["1999-12-22",168.7835,169.8517,158.101,160.2375,2071.0],["1999-12-23",158.101,170.92,158.101,165.5788,3206.0],["1999-12-27",163.4422,165.5788,159.1693,161.3058,1281.0],["1999-12-28",159.1693,160.2375,153.828,157.0327,2352.0],["1999-12-29",157.0327,158.101,144.2137,149.555,7038.0],["1999-12-30",151.6915,161.3058,147.4185,157.0327,2744.0],["1999-12-31",154.8963,174.1248,154.8963,171.9883,2557.0],["2000-01-03",179.466,179.466,159.1693,166.647,2229.0],["2000-01-04",164.5105,164.5105,159.1693,160.2375,725.0],["2000-01-05",159.1693,160.2375,154.8963,155.9645,1205.0],["2000-01-06",158.101,164.5105,153.828,160.2375,1568.0],["2000-01-07",162.374,163.4422,160.2375,161.3058,1234.0],["2000-01-10",159.1693,160.2375,146.3503,148.4868,3850.0],["2000-01-11",146.3503,151.6915,145.282,148.4868,2943.0],["2000-01-12",149.555,149.555,144.2137,144.2137,2305.0],["2000-01-13",145.282,147.4185,141.009,145.282,1720.0],["2000-01-14",147.4185,152.7598,147.4185,150.6232,2469.0],["2000-01-18",150.6232,152.7598,147.4185,149.555,3382.0],["2000-01-19",143.1455,150.6232,143.1455,149.555,2966.0],["2000-01-20",150.6232,152.7598,148.4868,148.4868,1398.0],["2000-01-21",146.3503,147.4185,138.8725,143.1455,4821.0],["2000-01-24",143.1455,152.7598,143.1455,148.4868,7495.0],["2000-01-25",146.3503,149.555,145.282,146.3503,3920.0],["2000-01-26",148.4868,153.828,146.3503,153.828,3247.0],["2000-01-27",153.828,153.828,148.4868,148.4868,2498.0],["2000-01-28",146.3503,152.7598,144.2137,151.6915,1094.0],["2000-01-31",149.555,153.828,149.555,149.555,3756.0],["2000-02-01",151.6915,151.6915,146.3503,146.3503,1533.0],["2000-02-02",76.914,81.187,73.7093,76.914,149918.0],["2000-02-03",81.187,88.6647,80.1188,84.3917,74432.0],["2000-02-04",87.5965,106.825,87.5965,102.552,45799.0],["2000-02-07",115.371,123.917,114.3027,121.7805,29833.0],["2000-02-08",123.917,126.0535,117.5075,119.644,21285.0],["2000-02-09",117.5075,121.7805,114.3027,116.4392,12017.0],["2000-02-10",118.5758,118.5758,104.6885,108.9615,6623.0],["2000-02-11",110.0297,111.098,102.552,105.7568,4025.0],["2000-02-14",106.825,106.825,101.4837,102.552,4686.0],["2000-02-15",102.552,102.552,94.006,100.4155,4101.0],["2000-02-16",98.279,100.4155,95.0742,96.1425,3932.0],["2000-02-17",98.279,102.552,96.1425,100.4155,3891.0],["2000-02-18",99.3473,99.3473,91.8695,94.006,7284.0],["2000-02-22",95.0742,96.1425,90.8012,91.8695,2153.0],["2000-02-23",91.8695,95.0742,89.733,95.0742,5599.0],["2000-02-24",96.1425,103.6202,94.006,103.6202,8641.0],["2000-02-25",104.6885,106.825,100.4155,100.4155,3727.0],["2000-02-28",101.4837,102.552,98.279,102.552,2282.0],["2000-02-29",103.6202,104.6885,100.4155,100.4155,1983.0],["2000-03-01",101.4837,102.552,99.3473,101.4837,1708.0],["2000-03-02",100.4155,101.4837,98.279,99.3473,1884.0],["2000-03-03",101.4837,101.4837,95.0742,97.2107,3276.0],["2000-03-06",101.4837,101.4837,98.279,100.4155,1158.0],["2000-03-07",100.4155,100.4155,97.2107,97.2107,3633.0],["2000-03-08",98.279,99.3473,95.0742,97.2107,2340.0],["2000-03-09",97.2107,97.2107,94.006,97.2107,714.0],["2000-03-10",96.1425,99.3473,95.0742,95.0742,2276.0],["2000-03-13",94.006,96.1425,94.006,95.0742,2481.0],["2000-03-14",95.0742,95.0742,91.8695,95.0742,2902.0],["2000-03-15",94.006,94.006,91.8695,91.8695,1451.0],["2000-03-16",90.8012,95.0742,89.733,95.0742,1942.0],["2000-03-17",92.9378,96.1425,92.9378,95.0742,1972.0],["2000-03-20",95.0742,99.3473,95.0742,97.2107,2469.0],["2000-03-21",98.279,105.7568,97.2107,101.4837,7091.0],["2000-03-22",99.3473,101.4837,96.1425,97.2107,1018.0],["2000-03-23",95.0742,101.4837,95.0742,100.4155,1188.0],["2000-03-24",98.279,101.4837,91.8695,94.006,2206.0],["2000-03-27",95.0742,99.3473,95.0742,97.2107,585.0],["2000-03-28",98.279,101.4837,96.1425,100.4155,3826.0],["2000-03-29",100.4155,101.4837,95.0742,95.0742,1158.0],["2000-03-30",94.006,100.4155,94.006,100.4155,3107.0],["2000-03-31",102.552,102.552,89.733,89.733,5827.0],["2000-04-03",91.8695,98.279,89.733,95.0742,3949.0],["2000-04-04",94.006,97.2107,87.5965,87.5965,3317.0],["2000-04-05",86.5283,90.8012,86.5283,88.6647,1913.0],["2000-04-06",90.8012,94.006,90.8012,94.006,2703.0],["2000-04-07",89.733,94.006,87.5965,94.006,2621.0],["2000-04-10",91.8695,92.9378,88.6647,90.8012,1638.0],["2000-04-11",90.8012,96.1425,89.733,89.733,1398.0],["2000-04-12",91.8695,92.9378,85.46,89.733,1802.0],["2000-04-13",91.8695,91.8695,88.6647,91.8695,1381.0],["2000-04-14",86.5283,88.6647,84.3917,84.3917,2919.0],["2000-04-17",84.3917,86.5283,81.187,81.187,1995.0],["2000-04-18",81.187,85.46,81.187,85.46,1808.0],["2000-04-19",85.46,85.46,81.187,83.3235,1229.0],["2000-04-20",84.3917,88.6647,76.914,86.5283,4774.0],["2000-04-24",84.3917,85.46,76.914,79.0505,2598.0],["2000-04-25",81.187,85.46,79.0505,85.46,1861.0],["2000-04-26",85.46,85.46,83.3235,85.46,790.0],["2000-04-27",84.3917,85.46,81.187,82.2552,907.0],["2000-04-28",82.2552,83.3235,81.187,82.2552,1580.0],["2000-05-01",83.3235,87.5965,83.3235,86.5283,4651.0],["2000-05-02",85.46,88.6647,83.3235,85.46,3505.0],["2000-05-03",85.46,86.5283,85.46,86.5283,3440.0],["2000-05-04",87.5965,88.6647,85.46,87.5965,585.0],["2000-05-05",88.6647,88.6647,83.3235,83.3235,1305.0],["2000-05-08",84.3917,84.3917,83.3235,83.3235,521.0],["2000-05-09",83.3235,83.3235,81.187,83.3235,445.0],["2000-05-10",81.187,84.3917,80.1188,84.3917,761.0],["2000-05-11",84.3917,86.5283,79.0505,81.187,2229.0],["2000-05-12",82.2552,85.46,81.187,81.187,1082.0],["2000-05-15",85.46,85.46,83.3235,84.3917,1527.0],["2000-05-16",85.46,85.46,84.3917,84.3917,948.0],["2000-05-17",85.46,86.5283,84.3917,85.46,4230.0],["2000-05-18",84.3917,86.5283,83.3235,83.3235,1574.0],["2000-05-19",85.46,86.5283,83.3235,84.3917,439.0],["2000-05-22",84.3917,84.3917,81.187,83.3235,579.0],["2000-05-23",82.2552,86.5283,81.187,84.3917,1404.0],["2000-05-24",84.3917,85.46,76.914,81.187,2756.0],["2000-05-25",81.187,84.3917,80.1188,80.1188,819.0],["2000-05-26",80.1188,80.1188,76.914,79.0505,304.0],["2000-05-30",81.187,83.3235,77.9822,83.3235,1311.0],["2000-05-31",83.3235,85.46,81.187,84.3917,731.0],["2000-06-01",82.2552,84.3917,77.9822,84.3917,854.0],["2000-06-02",84.3917,84.3917,79.0505,84.3917,2247.0],["2000-06-05",82.2552,82.2552,79.0505,81.187,802.0],["2000-06-06",79.0505,83.3235,79.0505,80.1188,1275.0],["2000-06-07",81.187,84.3917,79.0505,84.3917,766.0],["2000-06-08",84.3917,84.3917,79.0505,79.0505,1275.0],["2000-06-09",81.187,82.2552,77.9822,79.0505,1568.0],["2000-06-12",79.0505,79.0505,77.9822,79.0505,1357.0],["2000-06-13",79.0505,79.0505,76.914,79.0505,895.0],["2000-06-14",77.9822,82.2552,76.914,81.187,5564.0],["2000-06-15",82.2552,83.3235,77.9822,81.187,1258.0],["2000-06-16",82.2552,83.3235,77.9822,81.187,2030.0],["2000-06-19",83.3235,83.3235,77.9822,81.187,9086.0],["2000-06-20",79.0505,80.1188,77.9822,77.9822,1053.0],["2000-06-21",80.1188,80.1188,76.914,76.914,2095.0],["2000-06-22",76.914,76.914,75.8457,75.8457,784.0],["2000-06-23",75.8457,76.914,72.641,74.7775,3189.0],["2000-06-26",73.7093,79.0505,73.7093,79.0505,667.0],["2000-06-27",79.0505,80.1188,77.9822,77.9822,228.0],["2000-06-28",79.0505,85.46,75.8457,85.46,3973.0],["2000-06-29",85.46,86.5283,83.3235,84.3917,1650.0],["2000-06-30",84.3917,87.5965,81.187,87.5965,4616.0],["2000-07-03",87.5965,87.5965,85.46,85.46,415.0],["2000-07-05",84.3917,87.5965,83.3235,86.5283,2258.0],["2000-07-06",87.5965,88.6647,86.5283,88.6647,1147.0],["2000-07-07",88.6647,94.006,88.6647,94.006,1205.0],["2000-07-10",94.006,94.006,91.8695,94.006,731.0],["2000-07-11",92.9378,94.006,89.733,91.8695,1568.0],["2000-07-12",89.733,91.8695,87.5965,91.8695,1305.0],["2000-07-13",89.733,94.006,89.733,94.006,1784.0],["2000-07-14",92.9378,94.006,91.8695,94.006,1117.0],["2000-07-17",94.006,95.0742,92.9378,95.0742,1322.0],["2000-07-18",94.006,95.0742,92.9378,92.9378,1164.0],["2000-07-19",92.9378,95.0742,91.8695,92.9378,1527.0],["2000-07-20",92.9378,92.9378,88.6647,92.9378,1270.0],["2000-07-21",95.0742,95.0742,91.8695,94.006,2258.0],["2000-07-24",92.9378,95.0742,90.8012,92.9378,1006.0],["2000-07-25",91.8695,91.8695,88.6647,91.8695,1229.0],["2000-07-26",89.733,89.733,87.5965,89.733,720.0],["2000-07-27",87.5965,89.733,85.46,87.5965,2136.0],["2000-07-28",85.46,85.46,79.0505,83.3235,1392.0],["2000-07-31",81.187,85.46,81.187,85.46,1931.0],["2000-08-01",85.46,88.6647,85.46,86.5283,1527.0],["2000-08-02",88.6647,88.6647,81.187,85.46,439.0],["2000-08-03",84.3917,84.3917,83.3235,83.3235,608.0],["2000-08-04",81.187,83.3235,79.0505,83.3235,1147.0],["2000-08-07",83.3235,83.3235,81.187,81.187,374.0],["2000-08-08",81.187,83.3235,81.187,83.3235,363.0],["2000-08-09",85.46,96.1425,85.46,95.0742,8770.0],["2000-08-10",96.1425,96.1425,88.6647,92.9378,6781.0],["2000-08-11",90.8012,96.1425,90.8012,95.0742,1545.0],["2000-08-14",95.0742,96.1425,95.0742,95.0742,1621.0],["2000-08-15",95.0742,97.2107,91.8695,94.006,3551.0],["2000-08-16",96.1425,105.7568,96.1425,104.6885,14024.0],["2000-08-17",105.7568,105.7568,102.552,104.6885,2884.0],["2000-08-18",105.7568,106.825,102.552,103.6202,2288.0],["2000-08-21",103.6202,106.825,103.6202,104.6885,1141.0],["2000-08-22",104.6885,108.9615,103.6202,107.8932,4944.0],["2000-08-23",108.9615,123.917,108.9615,119.644,5974.0],["2000-08-24",119.644,123.917,114.3027,123.917,2762.0],["2000-08-25",123.917,128.19,121.7805,126.0535,1913.0],["2000-08-28",128.19,128.19,124.9853,126.0535,3031.0],["2000-08-29",123.917,130.3265,123.917,129.2583,2978.0],["2000-08-30",127.1217,132.463,127.1217,130.3265,1410.0],["2000-08-31",130.3265,132.463,129.2583,131.3947,2498.0],["2000-09-01",129.2583,132.463,128.19,131.3947,2112.0],["2000-09-05",129.2583,136.736,128.19,136.736,6254.0],["2000-09-06",136.736,136.736,132.463,132.463,3294.0],["2000-09-07",130.3265,135.6678,129.2583,133.5312,2229.0],["2000-09-08",131.3947,131.3947,126.0535,129.2583,1901.0],["2000-09-11",131.3947,131.3947,120.7122,122.8487,2229.0],["2000-09-12",121.7805,124.9853,120.7122,120.7122,3165.0],["2000-09-13",120.7122,128.19,119.644,122.8487,1662.0],["2000-09-14",123.917,131.3947,123.917,128.19,3686.0],["2000-09-15",123.917,123.917,120.7122,123.917,1931.0],["2000-09-18",121.7805,121.7805,118.5758,118.5758,1966.0],["2000-09-19",120.7122,122.8487,115.371,122.8487,3189.0],["2000-09-20",120.7122,123.917,119.644,122.8487,2592.0],["2000-09-21",120.7122,120.7122,117.5075,117.5075,1246.0],["2000-09-22",115.371,116.4392,112.1663,115.371,2645.0],["2000-09-25",114.3027,115.371,111.098,112.1663,339.0],["2000-09-26",112.1663,112.1663,108.9615,110.0297,673.0],["2000-09-27",108.9615,112.1663,108.9615,111.098,784.0],["2000-09-28",112.1663,117.5075,111.098,116.4392,1480.0],["2000-09-29",117.5075,120.7122,117.5075,117.5075,2732.0],["2000-10-02",117.5075,117.5075,107.8932,111.098,866.0],["2000-10-03",108.9615,111.098,105.7568,105.7568,1182.0],["2000-10-04",107.8932,108.9615,104.6885,105.7568,1960.0],["2000-10-05",105.7568,105.7568,102.552,104.6885,1322.0],["2000-10-06",106.825,108.9615,103.6202,104.6885,585.0],["2000-10-09",103.6202,105.7568,103.6202,104.6885,544.0],["2000-10-10",103.6202,104.6885,102.552,102.552,2130.0],["2000-10-11",102.552,104.6885,102.552,103.6202,491.0],["2000-10-12",103.6202,103.6202,100.4155,100.4155,1919.0],["2000-10-13",100.4155,106.825,100.4155,104.6885,4850.0],["2000-10-16",104.6885,108.9615,104.6885,105.7568,907.0],["2000-10-17",106.825,106.825,102.552,102.552,1504.0],["2000-10-18",101.4837,106.825,101.4837,102.552,1685.0],["2000-10-19",103.6202,104.6885,101.4837,104.6885,1041.0],["2000-10-20",105.7568,110.0297,105.7568,110.0297,907.0],["2000-10-23",110.0297,111.098,106.825,111.098,1697.0],["2000-10-24",112.1663,115.371,112.1663,112.1663,983.0],["2000-10-25",111.098,114.3027,108.9615,110.0297,1527.0],["2000-10-26",107.8932,110.0297,107.8932,107.8932,193.0],["2000-10-27",110.0297,117.5075,110.0297,116.4392,1784.0],["2000-10-30",117.5075,117.5075,115.371,117.5075,2059.0],["2000-10-31",117.5075,118.5758,115.371,117.5075,5529.0],["2000-11-01",117.5075,118.5758,115.371,118.5758,1123.0],["2000-11-02",119.644,119.644,115.371,118.5758,4733.0],["2000-11-03",118.5758,119.644,115.371,118.5758,2159.0],["2000-11-06",116.4392,118.5758,115.371,117.5075,1275.0],["2000-11-07",117.5075,118.5758,115.371,117.5075,357.0],["2000-11-08",118.5758,119.644,116.4392,117.5075,2527.0],["2000-11-09",115.371,115.371,106.825,115.371,2791.0],["2000-11-10",113.2345,116.4392,113.2345,116.4392,509.0],["2000-11-13",115.371,117.5075,115.371,116.4392,1586.0],["2000-11-14",116.4392,117.5075,105.7568,106.825,8601.0],["2000-11-15",104.6885,111.098,104.6885,111.098,1837.0],["2000-11-16",113.2345,113.2345,106.825,106.825,1422.0],["2000-11-17",102.552,108.9615,102.552,108.9615,2141.0],["2000-11-20",106.825,106.825,101.4837,101.4837,6237.0],["2000-11-21",101.4837,102.552,100.4155,100.4155,392.0],["2000-11-22",100.4155,102.552,100.4155,101.4837,2229.0],["2000-11-24",101.4837,102.552,100.4155,102.552,316.0],["2000-11-27",101.4837,104.6885,100.4155,103.6202,3510.0],["2000-11-28",102.552,102.552,100.4155,100.4155,2592.0],["2000-11-29",100.4155,100.4155,97.2107,98.279,1077.0],["2000-11-30",97.2107,99.3473,95.0742,97.2107,3973.0],["2000-12-01",97.2107,100.4155,95.0742,100.4155,2861.0],["2000-12-04",99.3473,100.4155,98.279,98.279,1463.0],["2000-12-05",98.279,100.4155,98.279,98.279,2364.0],["2000-12-06",98.279,99.3473,96.1425,98.279,4207.0],["2000-12-07",97.2107,97.2107,96.1425,96.1425,445.0],["2000-12-08",98.279,99.3473,96.1425,97.2107,2059.0],["2000-12-11",95.0742,95.0742,87.5965,91.8695,4733.0],["2000-12-12",91.8695,94.006,90.8012,90.8012,2586.0],["2000-12-13",88.6647,96.1425,86.5283,96.1425,5195.0],["2000-12-14",95.0742,97.2107,91.8695,97.2107,4482.0],["2000-12-15",96.1425,98.279,95.0742,96.1425,3335.0],["2000-12-18",96.1425,99.3473,96.1425,99.3473,3335.0],["2000-12-19",99.3473,100.4155,96.1425,96.1425,2270.0],["2000-12-20",94.006,100.4155,94.006,99.3473,1147.0],["2000-12-21",97.2107,100.4155,97.2107,100.4155,2568.0],["2000-12-22",98.279,100.4155,97.2107,100.4155,1603.0],["2000-12-26",98.279,98.279,91.8695,92.9378,2604.0],["2000-12-27",91.8695,98.279,89.733,98.279,4283.0],["2000-12-28",98.279,100.4155,95.0742,98.279,2434.0],["2000-12-29",96.1425,101.4837,94.006,101.4837,7103.0],["2001-01-02",100.4155,103.6202,96.1425,100.4155,5552.0],["2001-01-03",99.3473,102.552,99.3473,102.552,1153.0],["2001-01-04",102.552,102.552,100.4155,100.4155,907.0],["2001-01-05",100.4155,101.4837,98.279,101.4837,2972.0],["2001-01-08",99.3473,101.4837,98.279,99.3473,860.0],["2001-01-09",101.4837,102.552,100.4155,101.4837,2890.0],["2001-01-10",100.4155,101.4837,99.3473,101.4837,819.0],["2001-01-11",102.552,102.552,100.4155,101.4837,7647.0],["2001-01-12",100.4155,101.4837,99.3473,101.4837,649.0],["2001-01-16",102.552,102.552,91.8695,91.8695,7559.0],["2001-01-17",94.006,98.279,94.006,96.1425,1539.0],["2001-01-18",96.1425,100.4155,96.1425,100.4155,380.0],["2001-01-19",98.279,101.4837,98.279,101.4837,919.0],["2001-01-22",100.4155,100.4155,98.279,100.4155,152.0],["2001-01-23",101.4837,103.6202,101.4837,103.6202,8226.0],["2001-01-24",103.6202,104.6885,100.4155,103.6202,1252.0],["2001-01-25",102.552,103.6202,101.4837,101.4837,1445.0],["2001-01-26",101.4837,104.6885,101.4837,104.6885,3469.0],["2001-01-29",104.2612,105.7995,103.7484,105.2867,3633.0],["2001-01-30",105.9704,110.5852,105.9704,109.2179,18547.0],["2001-01-31",107.5087,111.4398,107.5087,109.7306,3370.0],["2001-02-01",111.4398,116.3965,111.2689,116.2256,13831.0],["2001-02-02",115.371,116.5674,112.8072,112.8072,1796.0],["2001-02-05",111.9526,123.0624,111.9526,123.0624,9028.0],["2001-02-06",123.917,128.0191,116.2256,118.6185,4979.0],["2001-02-07",119.644,125.6262,119.644,124.7716,8993.0],["2001-02-08",125.6262,126.4808,117.9348,118.7894,4230.0],["2001-02-09",117.9348,119.4731,117.2511,119.1312,2352.0],["2001-02-12",119.1312,119.644,111.098,119.644,7103.0],["2001-02-13",118.7894,119.644,114.6873,116.2256,1463.0],["2001-02-14",114.5164,114.5164,111.098,111.098,2358.0],["2001-02-15",111.098,112.6363,105.6286,112.2944,5114.0],["2001-02-16",112.8072,115.371,112.8072,114.5164,1123.0],["2001-02-20",115.2001,117.422,110.2434,110.2434,6430.0],["2001-02-21",111.9526,111.9526,106.825,106.825,4546.0],["2001-02-22",106.825,106.825,103.7484,104.2612,532.0],["2001-02-23",105.9704,108.5342,102.552,106.825,2399.0],["2001-02-26",106.825,106.825,105.1158,106.825,456.0],["2001-02-27",106.825,106.825,102.552,103.4066,995.0],["2001-02-28",103.4066,104.2612,101.6974,103.2357,4142.0],["2001-03-01",102.8938,102.8938,98.279,102.0392,1989.0],["2001-03-02",103.7484,104.2612,102.0392,102.552,5143.0],["2001-03-05",102.552,104.0903,100.8428,101.8683,1334.0],["2001-03-06",101.8683,102.2102,98.6208,99.9882,2551.0],["2001-03-07",98.279,101.0137,98.279,100.6719,5137.0],["2001-03-08",99.1336,102.552,99.1336,100.8428,3434.0],["2001-03-09",100.8428,103.5775,99.9882,100.33,5810.0],["2001-03-12",99.4754,102.552,99.1336,101.0137,1322.0],["2001-03-13",100.8428,102.0392,96.5698,97.7662,2884.0],["2001-03-14",96.057,99.9882,96.057,99.1336,3066.0],["2001-03-15",100.501,103.4066,99.1336,100.8428,3282.0],["2001-03-16",102.2102,102.2102,100.8428,101.1846,3206.0],["2001-03-19",101.1846,102.3811,101.1846,102.3811,3247.0],["2001-03-20",102.3811,102.3811,101.1846,101.1846,2024.0],["2001-03-21",102.3811,102.3811,98.1081,99.1336,2276.0],["2001-03-22",97.4244,100.8428,89.5621,100.8428,2375.0],["2001-03-23",101.1846,102.0392,100.1591,101.6974,813.0],["2001-03-26",102.3811,102.3811,98.279,101.0137,3212.0],["2001-03-27",101.0137,101.6974,101.0137,101.0137,1088.0],["2001-03-28",101.0137,101.6974,98.279,99.6464,7454.0],["2001-03-29",98.279,101.6974,98.279,98.9627,2808.0],["2001-03-30",98.279,99.1336,94.8606,97.4244,1644.0],["2001-04-02",99.1336,99.8173,96.5698,97.4244,3990.0],["2001-04-03",97.4244,97.4244,94.3478,94.3478,1234.0],["2001-04-04",93.8351,93.8351,91.955,93.8351,550.0],["2001-04-05",92.2968,93.1514,91.4422,93.1514,1896.0],["2001-04-06",92.9805,92.9805,83.7508,83.7508,1275.0],["2001-04-09",84.6054,86.3146,83.7508,86.3146,1767.0],["2001-04-10",87.1692,92.4677,87.1692,88.8784,15926.0],["2001-04-11",89.733,91.4422,88.0238,89.2202,802.0],["2001-04-12",89.2202,91.4422,87.3401,88.8784,2264.0],["2001-04-16",89.733,89.733,84.9472,85.46,19629.0],["2001-04-17",83.7508,85.46,83.7508,84.6054,2358.0],["2001-04-18",85.46,88.0238,85.46,87.1692,2323.0],["2001-04-19",88.0238,88.0238,84.9472,85.8018,6254.0],["2001-04-20",87.1692,88.0238,83.7508,83.9217,1234.0],["2001-04-23",85.46,86.3146,84.6054,85.46,1041.0],["2001-04-24",86.3146,86.3146,84.6054,84.6054,1240.0],["2001-04-25",84.6054,85.46,83.7508,84.4345,3405.0],["2001-04-26",83.7508,86.1437,83.7508,85.2891,1890.0],["2001-04-27",85.46,88.8784,85.46,88.8784,3955.0],["2001-04-30",88.8784,94.5188,88.8784,94.006,4476.0],["2001-05-01",94.006,94.6897,92.2968,94.006,813.0],["2001-05-02",94.3478,96.5698,94.006,95.7152,1509.0],["2001-05-03",95.7152,97.4244,94.006,96.5698,1123.0],["2001-05-04",97.4244,101.3556,95.7152,100.8428,1217.0],["2001-05-07",99.1336,101.5265,98.279,99.6464,1030.0],["2001-05-08",99.1336,101.6974,99.1336,101.5265,1053.0],["2001-05-09",102.552,123.917,102.552,123.2333,20682.0],["2001-05-10",123.917,153.828,123.2333,140.1544,44840.0],["2001-05-11",139.2998,152.8025,139.2998,144.7692,14943.0],["2001-05-14",144.7692,146.6494,137.5906,145.282,15551.0],["2001-05-15",146.9912,151.9479,136.736,148.7004,11011.0],["2001-05-16",146.9912,153.3152,146.9912,149.8968,13100.0],["2001-05-17",148.7004,149.555,138.4452,144.2565,9519.0],["2001-05-18",142.5473,145.9657,139.2998,145.1111,14352.0],["2001-05-21",146.8203,158.9556,146.8203,157.2464,39217.0],["2001-05-22",158.101,170.92,157.2464,165.7924,17330.0],["2001-05-23",165.7924,170.92,165.7924,167.5016,9390.0],["2001-05-24",169.2108,170.0654,163.2286,169.2108,6366.0],["2001-05-25",169.2108,169.2108,155.7081,161.8612,6254.0],["2001-05-29",161.8612,164.0832,155.7081,155.879,6161.0],["2001-05-30",155.879,157.0755,146.9912,148.7004,5979.0],["2001-05-31",150.7514,153.828,150.7514,153.6571,3405.0],["2001-06-01",152.1188,156.05,151.4351,155.3663,6892.0],["2001-06-04",155.3663,155.5372,148.7004,155.0244,9607.0],["2001-06-05",153.3152,155.3663,153.3152,155.1954,4651.0],["2001-06-06",155.1954,157.2464,154.6826,154.6826,3510.0],["2001-06-07",155.1954,155.5372,144.4274,150.4096,3206.0],["2001-06-08",148.7004,152.1188,145.4529,146.1366,3692.0],["2001-06-11",145.282,150.5805,144.0856,150.5805,8062.0],["2001-06-12",150.5805,159.8102,148.7004,159.8102,9326.0],["2001-06-13",159.8102,163.7414,158.101,159.8102,22244.0],["2001-06-14",158.9556,158.9556,156.3918,158.6138,2972.0],["2001-06-15",158.101,158.9556,150.4096,150.4096,17827.0],["2001-06-18",150.4096,153.828,145.4529,152.9734,3235.0],["2001-06-19",152.9734,152.9734,144.9402,144.9402,1580.0],["2001-06-20",145.1111,148.7004,140.3253,143.5728,7337.0],["2001-06-21",141.8636,143.7437,140.4962,143.7437,4353.0],["2001-06-22",145.4529,146.9912,141.8636,142.3764,1615.0],["2001-06-25",144.0856,146.1366,141.8636,143.5728,2645.0],["2001-06-26",142.7182,156.3918,141.8636,152.9734,3955.0],["2001-06-27",152.1188,153.4862,150.4096,151.4351,3189.0],["2001-06-28",152.9734,153.4862,147.8458,152.1188,2235.0],["2001-06-29",152.1188,166.647,148.8713,166.647,15411.0],["2001-07-02",166.647,170.0654,164.9378,166.8179,9706.0],["2001-07-03",165.1087,170.0654,165.1087,169.2108,4774.0],["2001-07-05",167.5016,170.0654,167.5016,169.8945,3358.0],["2001-07-06",169.8945,169.8945,155.5372,156.5627,4552.0],["2001-07-09",155.5372,158.101,152.1188,152.2897,3680.0],["2001-07-10",152.2897,158.7847,149.555,149.555,2013.0],["2001-07-11",150.4096,154.6826,143.5728,148.7004,1901.0],["2001-07-12",149.0422,156.3918,149.0422,155.7081,1556.0],["2001-07-13",157.2464,163.9123,157.2464,160.6648,6564.0],["2001-07-16",161.5194,162.374,159.8102,160.6648,2703.0],["2001-07-17",162.374,165.7924,162.374,164.9378,1404.0],["2001-07-18",164.9378,164.9378,152.9734,152.9734,1117.0],["2001-07-19",154.6826,158.101,152.1188,156.3918,2270.0],["2001-07-20",155.5372,164.0832,155.5372,160.8357,24017.0],["2001-07-23",161.5194,162.374,158.101,158.101,3943.0],["2001-07-24",158.9556,159.8102,150.4096,152.2897,3019.0],["2001-07-25",152.2897,153.828,148.7004,153.3152,2896.0],["2001-07-26",151.606,158.2719,150.9224,157.4173,2639.0],["2001-07-27",156.3918,156.3918,152.9734,153.828,4909.0],["2001-07-30",153.828,153.828,152.1188,152.4606,2118.0],["2001-07-31",150.7514,150.7514,143.5728,146.9912,3165.0],["2001-08-01",146.1366,147.8458,142.8891,144.9402,2118.0],["2001-08-02",145.282,145.282,141.8636,143.5728,2960.0],["2001-08-03",144.4274,144.4274,130.412,136.2232,4253.0],["2001-08-06",136.2232,136.2232,128.19,128.19,3850.0],["2001-08-07",129.8992,135.0268,127.3354,133.6594,3616.0],["2001-08-08",135.0268,142.0345,131.6084,136.736,5084.0],["2001-08-09",136.736,147.8458,136.736,144.4274,11192.0],["2001-08-10",144.4274,145.282,140.6672,141.8636,13129.0],["2001-08-13",141.8636,141.8636,131.6084,131.6084,6190.0],["2001-08-14",131.6084,136.736,128.5318,129.0446,4019.0],["2001-08-15",127.3354,127.6772,119.644,126.4808,4160.0],["2001-08-16",128.19,142.5473,124.9425,142.5473,3920.0],["2001-08-17",141.009,141.009,136.736,136.736,1199.0],["2001-08-20",135.8814,139.2998,134.1722,139.2998,1796.0],["2001-08-21",137.5906,141.8636,137.5906,141.009,2276.0],["2001-08-22",142.7182,143.231,140.8381,141.8636,3154.0],["2001-08-23",143.5728,144.7692,141.8636,143.5728,3358.0],["2001-08-24",142.7182,145.1111,142.3764,144.0856,1907.0],["2001-08-27",142.3764,143.5728,138.4452,138.4452,1779.0],["2001-08-28",139.2998,139.2998,134.1722,134.685,1352.0],["2001-08-29",132.9758,135.8814,132.463,134.1722,1357.0],["2001-08-30",136.736,140.8381,129.8992,137.9324,2703.0],["2001-08-31",137.9324,141.8636,137.9324,140.1544,1410.0],["2001-09-04",138.4452,141.8636,137.5906,141.009,2627.0],["2001-09-05",139.8126,143.7437,139.2998,140.1544,4874.0],["2001-09-06",140.1544,140.1544,138.4452,138.4452,1556.0],["2001-09-07",137.5906,141.8636,133.3176,140.8381,16891.0],["2001-09-10",141.009,141.009,135.0268,137.2488,8396.0],["2001-09-17",135.8814,135.8814,128.19,130.7538,5008.0],["2001-09-18",130.7538,132.463,128.5318,132.463,4540.0],["2001-09-19",132.463,132.463,124.7716,128.19,8168.0],["2001-09-20",126.4808,127.6772,105.6286,105.7995,89270.0],["2001-09-21",99.1336,100.33,90.7585,97.2535,9794.0],["2001-09-24",98.9627,102.552,98.9627,99.1336,6506.0],["2001-09-25",100.8428,102.3811,96.5698,99.1336,3048.0],["2001-09-26",99.1336,99.9882,84.6054,85.46,28709.0],["2001-09-27",87.1692,88.8784,78.6232,85.46,2732.0],["2001-09-28",86.3146,94.006,86.3146,92.2968,11766.0],["2001-10-01",94.006,94.006,87.1692,89.733,1890.0],["2001-10-02",89.733,92.2968,87.1692,88.8784,1457.0],["2001-10-03",87.1692,93.1514,85.46,92.2968,11222.0],["2001-10-04",94.006,94.006,85.46,86.3146,5055.0],["2001-10-05",88.0238,93.4932,85.46,93.1514,1948.0],["2001-10-08",93.4932,94.006,91.4422,92.2968,2955.0],["2001-10-09",94.006,95.5443,92.2968,93.1514,2229.0],["2001-10-10",93.6642,94.8606,90.5876,92.2968,2393.0],["2001-10-11",93.1514,94.006,89.733,91.4422,2153.0],["2001-10-12",93.1514,93.1514,90.5876,91.1004,1872.0],["2001-10-15",91.1004,93.4932,91.1004,91.955,1580.0],["2001-10-16",92.2968,93.8351,88.8784,92.2968,2001.0],["2001-10-17",73.4956,75.2048,64.7787,64.9496,23666.0],["2001-10-18",64.9496,67.5134,64.9496,64.9496,5658.0],["2001-10-19",66.6588,68.1971,64.9496,66.4879,2814.0],["2001-10-22",66.4879,69.2226,66.4879,69.2226,6301.0],["2001-10-23",69.2226,72.2992,68.8808,69.2226,4447.0],["2001-10-24",69.2226,70.7609,68.5389,69.3935,3733.0],["2001-10-25",68.368,69.3935,66.6588,69.0517,4967.0],["2001-10-26",68.7098,69.2226,68.368,69.0517,2533.0],["2001-10-29",70.0772,70.0772,66.6588,66.6588,4423.0],["2001-10-30",67.5134,67.5134,63.2404,66.4879,2270.0],["2001-10-31",65.8042,68.0262,62.5567,63.2404,3364.0],["2001-11-01",64.9496,66.317,61.1894,62.8986,3967.0],["2001-11-02",62.3858,62.3858,58.1128,58.1128,7518.0],["2001-11-05",58.1128,61.3603,58.1128,59.6511,4979.0],["2001-11-06",59.822,59.822,54.6944,59.822,5810.0],["2001-11-07",58.1128,67.5134,58.1128,66.6588,3879.0],["2001-11-08",67.5134,68.0262,64.9496,64.9496,2165.0],["2001-11-09",63.2404,64.095,60.1638,62.3858,1445.0],["2001-11-12",60.6766,61.5312,57.2582,57.2582,4768.0],["2001-11-13",61.5312,76.4012,61.5312,72.1282,29294.0],["2001-11-14",73.4956,76.0594,73.3247,74.3502,3821.0],["2001-11-15",74.3502,75.3757,69.3935,70.9318,2083.0],["2001-11-16",70.0772,74.1793,70.0772,72.4701,16768.0],["2001-11-19",71.7864,73.4956,71.2736,73.4956,4622.0],["2001-11-20",74.3502,74.3502,62.7276,66.146,6126.0],["2001-11-21",64.9496,67.5134,64.2659,64.4368,1428.0],["2001-11-23",64.4368,66.6588,64.095,65.9751,427.0],["2001-11-26",66.6588,68.0262,65.8042,66.6588,4604.0],["2001-11-27",66.8297,67.5134,64.9496,64.9496,1831.0],["2001-11-28",66.6588,69.2226,65.1205,65.9751,10145.0],["2001-11-29",65.9751,69.3935,64.9496,69.3935,7623.0],["2001-11-30",69.3935,70.0772,67.8552,69.7354,6079.0],["2001-12-03",67.8552,69.2226,66.6588,66.6588,1533.0],["2001-12-04",68.368,69.2226,66.8297,69.2226,2487.0],["2001-12-05",69.0517,70.9318,65.8042,65.8042,8870.0],["2001-12-06",66.146,70.0772,65.8042,65.8042,7249.0],["2001-12-07",66.146,67.8552,65.8042,66.6588,2305.0],["2001-12-10",68.368,68.368,61.5312,62.5567,5108.0],["2001-12-11",63.2404,64.9496,60.1638,61.5312,3247.0],["2001-12-12",64.095,64.095,58.9674,58.9674,4604.0],["2001-12-13",57.4291,58.9674,52.4724,56.4036,16698.0],["2001-12-14",55.8908,63.5822,55.8908,62.3858,3177.0],["2001-12-17",63.2404,67.6843,62.044,66.6588,7799.0],["2001-12-18",65.8042,67.8552,65.8042,67.8552,18359.0],["2001-12-19",67.8552,70.7609,67.5134,69.5644,3733.0],["2001-12-20",68.368,72.9828,68.368,70.7609,10198.0],["2001-12-21",70.9318,70.9318,62.3858,65.9751,26901.0],["2001-12-24",65.8042,71.2736,65.8042,70.2481,15077.0],["2001-12-26",71.9573,78.6232,71.9573,77.7686,5833.0],["2001-12-27",77.7686,83.0671,77.7686,82.8962,5634.0],["2001-12-28",81.187,87.1692,81.187,85.6309,8911.0],["2001-12-31",85.6309,89.9039,85.46,87.511,8653.0],["2002-01-02",87.511,96.3989,87.1692,95.7152,9121.0],["2002-01-03",94.8606,105.2867,94.8606,104.0903,10701.0],["2002-01-04",104.0903,106.3122,102.552,103.2357,7518.0],["2002-01-07",101.5265,101.5265,92.4677,101.3556,4499.0],["2002-01-08",102.0392,107.6796,99.1336,107.6796,4575.0],["2002-01-09",109.3888,111.098,99.9882,101.6974,8419.0],["2002-01-10",101.6974,101.8683,98.279,98.9627,2387.0],["2002-01-11",97.2535,99.6464,94.8606,94.8606,2955.0],["2002-01-14",93.1514,99.1336,90.2458,95.7152,3130.0],["2002-01-15",94.006,96.228,92.4677,93.1514,2721.0],["2002-01-16",92.2968,94.006,91.4422,91.6131,3411.0],["2002-01-17",93.1514,93.1514,90.9294,92.4677,2223.0],["2002-01-18",91.4422,92.2968,88.0238,88.0238,2785.0],["2002-01-22",88.8784,90.5876,86.3146,86.3146,2217.0],["2002-01-23",88.0238,89.5621,83.7508,85.46,5786.0],["2002-01-24",85.46,85.46,83.9217,84.4345,2258.0],["2002-01-25",84.4345,84.4345,82.3834,84.0926,1638.0],["2002-01-28",83.7508,85.46,83.409,84.9472,1667.0],["2002-01-29",85.1182,85.1182,82.3834,83.5799,2188.0],["2002-01-30",82.8962,82.8962,80.3324,80.3324,1439.0],["2002-01-31",78.6232,79.9906,75.2048,76.914,5295.0],["2002-02-01",76.5722,80.6742,76.5722,79.136,2340.0],["2002-02-04",77.4268,81.187,76.914,76.914,3259.0],["2002-02-05",76.914,79.3069,73.6665,75.3757,3785.0],["2002-02-06",73.6665,74.692,68.7098,70.9318,2487.0],["2002-02-07",70.0772,71.2736,67.5134,67.6843,2943.0],["2002-02-08",68.368,71.6155,68.368,71.2736,2908.0],["2002-02-11",71.7864,71.7864,69.2226,69.3935,2147.0],["2002-02-12",69.3935,69.3935,67.5134,67.6843,1498.0],["2002-02-13",67.8552,74.1793,67.8552,72.641,1884.0],["2002-02-14",71.7864,73.4956,69.2226,71.7864,1334.0],["2002-02-15",72.641,74.0084,70.0772,70.0772,1550.0],["2002-02-19",69.3935,70.0772,67.5134,68.368,954.0],["2002-02-20",68.7098,72.4701,67.3425,71.7864,2288.0],["2002-02-21",70.9318,70.9318,67.5134,69.5644,2744.0],["2002-02-22",71.2736,73.4956,67.8552,71.1027,4874.0],["2002-02-25",72.8119,74.1793,69.2226,70.0772,5108.0],["2002-02-26",69.2226,70.9318,68.368,70.7609,2071.0],["2002-02-27",70.419,72.4701,70.0772,71.9573,7928.0],["2002-02-28",71.9573,76.5722,71.9573,74.3502,4236.0],["2002-03-01",75.2048,80.3324,73.4956,76.914,6875.0],["2002-03-04",76.914,82.8962,76.914,82.3834,13919.0],["2002-03-05",80.6742,81.187,78.6232,80.8452,2750.0],["2002-03-06",79.4778,80.3324,75.2048,79.8196,6254.0],["2002-03-07",79.4778,81.5288,77.7686,78.6232,2481.0],["2002-03-08",77.7686,81.8707,77.7686,81.6998,3528.0],["2002-03-11",80.3324,81.6998,78.7941,81.187,995.0],["2002-03-12",79.4778,81.3579,79.4778,81.0161,1615.0],["2002-03-13",80.3324,81.0161,79.6487,79.6487,1574.0],["2002-03-14",80.3324,81.187,78.7941,80.8452,568.0],["2002-03-15",79.136,83.5799,78.6232,81.187,2697.0],["2002-03-18",81.187,82.8962,78.6232,80.3324,2972.0],["2002-03-19",80.3324,83.409,80.3324,82.8962,2089.0],["2002-03-20",82.8962,85.46,81.5288,85.2891,4095.0],["2002-03-21",85.46,90.5876,85.46,90.5876,4569.0],["2002-03-22",90.5876,95.0315,90.5876,91.2713,4183.0],["2002-03-25",91.4422,92.6386,84.0926,86.1437,5108.0],["2002-03-26",87.8529,87.8529,83.9217,85.2891,2475.0],["2002-03-27",84.6054,87.1692,83.0671,85.46,1199.0],["2002-03-28",85.46,92.2968,83.7508,85.46,3633.0],["2002-04-01",83.7508,85.1182,79.136,82.3834,2416.0],["2002-04-02",80.6742,80.6742,78.6232,78.6232,2732.0],["2002-04-03",79.4778,82.8962,78.6232,81.6998,1650.0],["2002-04-04",82.8962,88.7075,82.8962,88.0238,4745.0],["2002-04-05",88.8784,94.006,88.8784,92.9805,4312.0],["2002-04-08",94.6897,98.6208,93.3223,98.6208,5663.0],["2002-04-09",98.279,99.9882,98.1081,99.1336,2387.0],["2002-04-10",99.9882,104.2612,97.4244,104.2612,8560.0],["2002-04-11",104.2612,106.825,98.279,98.279,3177.0],["2002-04-12",96.5698,109.7306,95.5443,108.5342,11596.0],["2002-04-15",108.5342,109.2179,102.552,104.2612,4365.0],["2002-04-16",105.9704,106.825,103.4066,105.7995,2434.0],["2002-04-17",105.1158,106.4832,104.2612,105.9704,2972.0],["2002-04-18",106.1413,108.5342,102.7229,108.5342,4581.0],["2002-04-19",109.3888,110.5852,107.3378,109.5597,2680.0],["2002-04-22",110.9271,110.9271,107.6796,107.6796,2323.0],["2002-04-23",106.1413,108.5342,105.1158,108.0214,3417.0],["2002-04-24",108.5342,109.3888,99.1336,99.1336,3505.0],["2002-04-25",99.1336,103.2357,98.279,103.2357,3007.0],["2002-04-26",102.552,102.7229,100.33,100.33,2492.0],["2002-04-29",99.9882,100.6719,94.3478,95.5443,2960.0],["2002-04-30",95.5443,98.279,88.8784,89.733,2814.0],["2002-05-01",88.8784,88.8784,87.1692,88.5366,573.0],["2002-05-02",88.5366,97.7662,88.0238,97.7662,2007.0],["2002-05-03",97.7662,97.9372,96.5698,97.4244,3739.0],["2002-05-06",96.5698,96.5698,91.4422,92.2968,4610.0],["2002-05-07",96.5698,102.552,92.8096,93.6642,5207.0],["2002-05-08",92.2968,93.1514,88.0238,90.2458,3850.0],["2002-05-09",89.3912,89.3912,86.4855,86.6564,1995.0],["2002-05-10",86.3146,86.3146,81.187,82.0416,7606.0],["2002-05-13",82.0416,83.7508,80.8452,81.6998,1492.0],["2002-05-14",82.0416,87.1692,81.3579,86.9983,1896.0],["2002-05-15",86.9983,87.1692,83.7508,85.46,4739.0],["2002-05-16",85.46,85.46,82.2125,84.6054,2247.0],["2002-05-17",84.6054,84.7763,82.8962,83.409,1978.0],["2002-05-20",83.409,84.2636,82.8962,84.2636,3072.0],["2002-05-21",84.2636,87.511,83.7508,87.1692,3990.0],["2002-05-22",88.8784,89.733,87.1692,88.0238,3089.0],["2002-05-23",88.1947,93.1514,87.1692,90.4167,16089.0],["2002-05-24",90.4167,90.4167,86.6564,87.682,2387.0],["2002-05-28",89.3912,91.4422,87.3401,90.5876,14036.0],["2002-05-29",90.5876,91.6131,90.5876,90.9294,18038.0],["2002-05-30",90.5876,93.1514,90.5876,92.8096,2136.0],["2002-05-31",93.8351,94.6897,92.2968,94.006,9408.0],["2002-06-03",94.006,95.7152,93.1514,95.7152,9150.0],["2002-06-04",96.5698,97.0826,94.006,96.5698,10356.0],["2002-06-05",97.4244,97.4244,94.8606,95.5443,4920.0],["2002-06-06",95.5443,96.5698,94.6897,94.6897,13211.0],["2002-06-07",92.9805,95.7152,92.9805,95.3734,4294.0],["2002-06-10",95.0315,97.9372,95.0315,95.8861,2352.0],["2002-06-11",96.5698,97.4244,95.7152,95.8861,1316.0],["2002-06-12",95.8861,101.6974,95.8861,101.6974,3165.0],["2002-06-13",101.6974,105.1158,100.8428,100.8428,9379.0],["2002-06-14",99.1336,99.1336,94.6897,94.8606,6237.0],["2002-06-17",94.8606,98.279,94.6897,98.279,4271.0],["2002-06-18",98.279,103.4066,97.4244,102.7229,5909.0],["2002-06-19",102.7229,103.5775,95.7152,96.5698,2990.0],["2002-06-20",96.5698,97.4244,94.006,94.8606,2124.0],["2002-06-21",96.5698,97.0826,91.4422,91.4422,2446.0],["2002-06-24",91.4422,99.9882,91.4422,98.279,6167.0],["2002-06-25",98.4499,103.2357,97.2535,98.279,16821.0],["2002-06-26",97.7662,103.4066,97.7662,102.552,14241.0],["2002-06-27",103.4066,104.2612,101.1846,102.552,14562.0],["2002-06-28",102.552,106.825,102.0392,106.825,9484.0],["2002-07-01",105.9704,110.4143,104.2612,110.4143,6085.0],["2002-07-02",108.7051,108.7051,100.8428,104.4321,4411.0],["2002-07-03",104.2612,104.2612,99.9882,103.4066,1328.0],["2002-07-05",101.6974,104.2612,101.6974,103.7484,866.0],["2002-07-08",102.552,102.552,98.279,99.8173,2440.0],["2002-07-09",99.1336,104.2612,99.1336,102.8938,3177.0],["2002-07-10",102.552,102.552,99.9882,101.5265,2200.0],["2002-07-11",100.8428,102.2102,99.3045,101.3556,2282.0],["2002-07-12",101.3556,102.2102,95.7152,95.7152,1919.0],["2002-07-15",95.7152,99.8173,94.006,98.7918,5108.0],["2002-07-16",98.7918,100.6719,97.2535,98.279,5424.0],["2002-07-17",98.279,99.6464,95.7152,98.7918,4095.0],["2002-07-18",98.279,100.8428,97.4244,97.4244,3528.0],["2002-07-19",97.4244,98.279,92.2968,93.8351,3434.0],["2002-07-22",92.2968,93.1514,84.6054,84.7763,4458.0],["2002-07-23",82.8962,85.1182,76.2303,78.6232,9385.0],["2002-07-24",76.914,88.8784,75.2048,88.8784,9970.0],["2002-07-25",87.1692,87.1692,78.7941,82.0416,2814.0],["2002-07-26",81.8707,83.7508,79.4778,82.8962,2802.0],["2002-07-29",82.0416,94.8606,82.0416,94.8606,4335.0],["2002-07-30",94.006,95.7152,88.7075,95.5443,4242.0],["2002-07-31",95.5443,95.8861,88.8784,91.4422,3610.0],["2002-08-01",90.5876,92.4677,84.7763,85.46,3639.0],["2002-08-02",85.46,85.46,78.6232,78.6232,2937.0],["2002-08-05",78.6232,79.4778,75.2048,75.2048,3101.0],["2002-08-06",76.5722,77.7686,70.9318,75.2048,5342.0],["2002-08-07",75.2048,76.0594,70.0772,76.0594,5921.0],["2002-08-08",76.0594,76.0594,73.4956,75.2048,1357.0],["2002-08-09",75.2048,75.2048,70.7609,70.7609,1656.0],["2002-08-12",70.0772,70.2481,68.5389,70.0772,2270.0],["2002-08-13",69.2226,69.7354,68.368,69.5644,5546.0],["2002-08-14",69.5644,81.187,69.5644,81.187,2645.0],["2002-08-15",81.8707,85.46,80.3324,85.1182,2001.0],["2002-08-16",86.8274,86.8274,83.7508,84.9472,1205.0],["2002-08-19",85.46,85.46,78.6232,83.7508,1158.0],["2002-08-20",83.7508,85.46,80.1615,82.5544,2492.0],["2002-08-21",82.5544,83.7508,79.9906,83.7508,2726.0],["2002-08-22",82.0416,82.8962,77.0849,82.8962,2393.0],["2002-08-23",81.8707,83.7508,78.6232,81.187,3194.0],["2002-08-26",80.6742,82.3834,76.0594,82.3834,2054.0],["2002-08-27",82.0416,85.46,80.3324,81.5288,7974.0],["2002-08-28",80.3324,80.8452,78.4523,79.6487,1720.0],["2002-08-29",80.3324,81.0161,76.914,79.9906,1667.0],["2002-08-30",79.4778,84.6054,79.4778,84.4345,4663.0],["2002-09-03",83.7508,83.7508,78.6232,80.3324,3159.0],["2002-09-04",82.0416,85.2891,80.6742,84.0926,2879.0],["2002-09-05",83.7508,84.6054,76.914,77.7686,2609.0],["2002-09-06",76.914,78.6232,76.5722,77.2558,2024.0],["2002-09-09",77.2558,77.2558,72.641,73.4956,4564.0],["2002-09-10",73.4956,76.0594,73.4956,76.0594,544.0],["2002-09-11",75.2048,76.0594,71.7864,72.641,7085.0],["2002-09-12",72.2992,73.4956,71.4446,71.7864,2159.0],["2002-09-13",71.2736,74.3502,71.2736,74.3502,8413.0],["2002-09-16",73.4956,74.863,71.7864,72.1282,1504.0],["2002-09-17",71.7864,72.4701,63.2404,63.2404,10537.0],["2002-09-18",64.9496,66.8297,57.6,60.1638,12520.0],["2002-09-19",60.5057,63.0695,58.4546,59.822,7425.0],["2002-09-20",63.2404,64.7787,61.7021,64.7787,3060.0],["2002-09-23",64.095,71.6155,63.4113,69.2226,4645.0],["2002-09-24",69.3935,70.9318,66.6588,66.6588,6564.0],["2002-09-25",64.9496,65.2914,61.5312,63.2404,2042.0],["2002-09-26",62.3858,69.7354,62.3858,69.2226,3680.0],["2002-09-27",69.2226,69.2226,64.095,65.2914,1030.0],["2002-09-30",63.4113,64.9496,61.7021,63.9241,2487.0],["2002-10-01",63.9241,68.368,60.6766,67.5134,3101.0],["2002-10-02",67.5134,68.8808,63.2404,63.2404,2978.0],["2002-10-03",61.5312,64.9496,58.9674,61.5312,3370.0],["2002-10-04",61.873,66.146,61.873,64.9496,1603.0],["2002-10-07",64.095,67.8552,64.095,65.6333,1176.0],["2002-10-08",64.9496,64.9496,61.5312,64.9496,3551.0],["2002-10-09",65.1205,67.5134,62.3858,62.3858,1861.0],["2002-10-10",62.3858,73.1538,61.7021,68.1971,2908.0],["2002-10-11",69.2226,72.2992,67.5134,69.7354,6085.0],["2002-10-14",69.2226,69.2226,64.095,65.8042,1942.0],["2002-10-15",64.9496,70.0772,63.4113,70.0772,7214.0],["2002-10-16",70.0772,70.0772,67.5134,68.368,4406.0],["2002-10-17",69.2226,70.9318,68.8808,70.0772,1463.0],["2002-10-18",70.0772,70.0772,68.368,68.368,491.0],["2002-10-21",68.368,69.9063,68.368,69.2226,3218.0],["2002-10-22",67.5134,69.7354,66.6588,68.1971,2504.0],["2002-10-23",68.1971,69.7354,67.5134,69.2226,5119.0],["2002-10-24",69.3935,70.0772,65.9751,67.5134,7489.0],["2002-10-25",67.5134,70.0772,67.5134,68.368,4335.0],["2002-10-28",68.368,68.8808,67.5134,68.368,7501.0],["2002-10-29",68.1971,69.2226,66.6588,68.368,15902.0],["2002-10-30",68.368,69.5644,67.5134,68.7098,1878.0],["2002-10-31",70.419,71.2736,64.9496,64.9496,2241.0],["2002-11-01",64.9496,70.419,64.095,70.419,1685.0],["2002-11-04",70.419,72.8119,69.2226,71.7864,1703.0],["2002-11-05",71.7864,71.7864,67.5134,67.6843,1287.0],["2002-11-06",66.6588,71.2736,66.146,70.0772,2329.0],["2002-11-07",69.2226,69.2226,64.4368,64.7787,1539.0],["2002-11-08",64.7787,64.7787,59.822,61.5312,2329.0],["2002-11-11",61.5312,61.5312,58.1128,58.1128,930.0],["2002-11-12",58.9674,59.9929,52.9852,54.6944,4014.0],["2002-11-13",54.6944,56.4036,52.9852,54.6944,1843.0],["2002-11-14",56.4036,65.8042,54.8653,65.8042,3200.0],["2002-11-15",64.095,64.7787,59.822,64.6078,9367.0],["2002-11-18",64.6078,66.6588,57.4291,60.6766,4786.0],["2002-11-19",60.8475,65.1205,58.9674,61.5312,3546.0],["2002-11-20",61.5312,61.5312,58.9674,61.5312,2299.0],["2002-11-21",61.3603,65.4624,60.6766,64.095,1509.0],["2002-11-22",64.9496,70.7609,64.4368,67.8552,3516.0],["2002-11-25",68.368,69.0517,67.5134,68.368,1006.0],["2002-11-26",68.368,68.368,65.4624,66.8297,1983.0],["2002-11-27",67.1716,68.368,67.1716,68.368,1679.0],["2002-11-29",68.5389,68.5389,66.6588,66.6588,614.0],["2002-12-02",68.368,68.8808,67.6843,68.0262,2527.0],["2002-12-03",66.6588,68.1971,66.146,68.1971,2492.0],["2002-12-04",68.368,72.1282,68.368,71.1027,2176.0],["2002-12-05",71.6155,71.7864,67.5134,68.368,2767.0],["2002-12-06",66.6588,70.419,66.6588,70.419,895.0],["2002-12-09",70.0772,71.7864,68.5389,69.2226,2200.0],["2002-12-10",69.9063,71.4446,69.2226,69.2226,5529.0],["2002-12-11",68.8808,69.7354,68.368,69.5644,3575.0],["2002-12-12",69.2226,71.7864,68.368,70.0772,1615.0],["2002-12-13",69.2226,70.59,68.368,68.368,2083.0],["2002-12-16",68.8808,69.5644,66.6588,69.5644,3083.0],["2002-12-17",69.2226,69.2226,67.5134,69.0517,872.0],["2002-12-18",68.368,68.8808,66.8297,66.8297,1545.0],["2002-12-19",67.5134,69.2226,65.9751,69.2226,2329.0],["2002-12-20",69.3935,69.7354,66.6588,66.6588,5231.0],["2002-12-23",66.6588,68.368,66.6588,68.368,3031.0],["2002-12-24",68.1971,68.368,67.1716,68.0262,919.0],["2002-12-26",67.5134,68.368,67.5134,67.5134,1088.0],["2002-12-27",66.8297,68.368,66.6588,67.0006,1662.0],["2002-12-30",67.0006,67.5134,64.9496,67.0006,5236.0],["2002-12-31",66.317,68.0262,65.8042,65.8042,3165.0],["2003-01-02",67.5134,67.5134,66.6588,67.5134,2007.0],["2003-01-03",68.0262,69.5644,67.8552,69.2226,13147.0],["2003-01-06",69.7354,71.6155,69.2226,70.9318,5985.0],["2003-01-07",70.9318,71.7864,70.0772,71.7864,3744.0],["2003-01-08",71.7864,71.7864,70.9318,71.2736,854.0],["2003-01-09",71.7864,73.8374,71.6155,73.8374,1199.0],["2003-01-10",74.3502,74.3502,71.7864,71.9573,1416.0],["2003-01-13",71.7864,74.3502,71.4446,73.4956,1948.0],["2003-01-14",73.4956,76.5722,73.1538,76.0594,1469.0],["2003-01-15",75.2048,75.2048,73.4956,73.8374,2492.0],["2003-01-16",74.863,76.914,73.4956,74.1793,2773.0],["2003-01-17",73.8374,75.0339,72.8119,73.4956,1299.0],["2003-01-21",72.641,74.3502,71.7864,71.7864,5301.0],["2003-01-22",71.7864,72.641,71.4446,71.7864,544.0],["2003-01-23",71.4446,71.7864,70.419,71.4446,5991.0],["2003-01-24",71.4446,71.4446,68.5389,68.7098,3113.0],["2003-01-27",68.5389,70.0772,66.6588,66.6588,2785.0],["2003-01-28",67.5134,70.9318,66.6588,70.9318,3183.0],["2003-01-29",70.0772,71.7864,67.5134,71.7864,1896.0],["2003-01-30",70.7609,73.1538,70.0772,70.0772,3358.0],["2003-01-31",70.9318,74.5211,70.9318,74.3502,1369.0],["2003-02-03",76.0594,76.914,74.5211,75.2048,2393.0],["2003-02-04",76.0594,76.7431,72.2992,76.5722,2352.0],["2003-02-05",76.7431,76.7431,71.7864,71.9573,796.0],["2003-02-06",70.9318,74.1793,70.0772,70.0772,1264.0],["2003-02-07",70.0772,70.419,64.095,64.095,1392.0],["2003-02-10",64.095,65.2914,63.2404,65.2914,2381.0],["2003-02-11",66.6588,66.6588,63.2404,65.9751,1328.0],["2003-02-12",64.9496,65.8042,64.2659,65.8042,1644.0],["2003-02-13",64.9496,66.317,63.5822,66.317,421.0],["2003-02-14",65.8042,69.2226,64.9496,69.0517,486.0],["2003-02-18",69.2226,70.0772,68.5389,70.0772,421.0],["2003-02-19",69.2226,69.2226,67.6843,67.6843,901.0],["2003-02-20",67.6843,68.8808,67.6843,68.368,538.0],["2003-02-21",68.368,68.8808,68.368,68.7098,784.0],["2003-02-24",68.368,68.368,66.4879,66.8297,2434.0],["2003-02-25",66.317,67.5134,65.2914,67.5134,2767.0],["2003-02-26",67.5134,67.5134,66.146,66.8297,1281.0],["2003-02-27",67.5134,68.8808,64.095,66.8297,2288.0],["2003-02-28",66.8297,67.5134,65.6333,65.6333,1194.0],["2003-03-03",66.4879,68.5389,66.4879,68.1971,2293.0],["2003-03-04",67.5134,67.6843,66.6588,67.3425,3265.0],["2003-03-05",67.0006,67.5134,59.822,59.822,17119.0],["2003-03-06",61.5312,64.9496,61.5312,63.7532,12041.0],["2003-03-07",62.8986,68.0262,62.8986,66.8297,7190.0],["2003-03-10",66.6588,67.1716,65.8042,66.6588,1574.0],["2003-03-11",67.5134,68.368,67.3425,68.0262,2645.0],["2003-03-12",67.5134,69.0517,67.5134,69.0517,3768.0],["2003-03-13",69.0517,69.0517,67.8552,68.8808,5757.0],["2003-03-14",68.368,71.6155,68.1971,70.7609,4704.0],["2003-03-17",69.5644,71.7864,68.1971,68.368,35286.0],["2003-03-18",68.7098,70.59,67.5134,68.368,4095.0],["2003-03-19",67.8552,69.2226,67.8552,69.2226,3879.0],["2003-03-20",68.7098,69.9063,68.7098,69.0517,3861.0],["2003-03-21",68.8808,70.419,68.7098,70.0772,7062.0],["2003-03-24",69.3935,70.9318,68.5389,70.419,4370.0],["2003-03-25",70.419,70.59,69.2226,69.7354,3891.0],["2003-03-26",69.3935,70.7609,68.8808,69.3935,2797.0],["2003-03-27",68.8808,71.6155,68.8808,71.4446,2966.0],["2003-03-28",71.1027,72.9828,70.7609,72.1282,6348.0],["2003-03-31",71.9573,74.692,71.7864,72.9828,4745.0],["2003-04-01",72.4701,74.3502,72.2992,74.3502,1129.0],["2003-04-02",73.4956,76.0594,73.4956,75.8885,5944.0],["2003-04-03",76.0594,78.1104,75.8885,78.1104,2557.0],["2003-04-04",78.965,79.4778,77.9395,78.6232,1545.0],["2003-04-07",80.3324,82.8962,80.3324,82.0416,2416.0],["2003-04-08",81.187,87.1692,81.187,86.8274,6108.0],["2003-04-09",87.1692,88.0238,85.9728,87.511,3446.0],["2003-04-10",86.6564,89.9039,85.46,89.5621,8618.0],["2003-04-11",90.5876,91.4422,89.733,90.5876,3007.0],["2003-04-14",91.2713,93.8351,91.2713,92.2968,2527.0],["2003-04-15",92.2968,94.006,91.6131,94.006,3791.0],["2003-04-16",94.006,95.7152,94.006,95.2024,6787.0],["2003-04-17",96.5698,96.5698,94.8606,95.7152,4505.0],["2003-04-21",95.7152,98.1081,95.7152,97.0826,7764.0],["2003-04-22",97.2535,99.9882,96.057,98.279,6254.0],["2003-04-23",99.1336,99.9882,96.5698,99.6464,8665.0],["2003-04-24",99.1336,102.2102,98.7918,101.1846,4084.0],["2003-04-25",101.1846,101.6974,98.9627,99.1336,790.0],["2003-04-28",99.1336,100.8428,96.228,98.1081,3341.0],["2003-04-29",98.279,98.279,95.7152,95.7152,3780.0],["2003-04-30",96.5698,100.1591,95.8861,97.4244,8203.0],["2003-05-01",97.0826,100.1591,95.7152,96.057,4183.0],["2003-05-02",96.5698,97.2535,91.784,92.2968,10648.0],["2003-05-05",93.1514,93.6642,88.5366,89.5621,5745.0],["2003-05-06",88.8784,89.9039,88.7075,89.9039,8718.0],["2003-05-07",89.2202,95.7152,89.2202,95.5443,12415.0],["2003-05-08",96.5698,100.1591,95.0315,96.5698,3194.0],["2003-05-09",95.7152,102.552,95.7152,102.0392,9765.0],["2003-05-12",102.552,104.2612,102.0392,103.7484,6787.0],["2003-05-13",104.774,105.9704,102.552,105.6286,3405.0],["2003-05-14",106.6541,108.5342,105.9704,107.3378,7501.0],["2003-05-15",106.4832,110.9271,106.4832,110.2434,6623.0],["2003-05-16",110.2434,110.5852,104.2612,104.2612,11046.0],["2003-05-19",104.774,109.3888,101.6974,105.9704,5821.0],["2003-05-20",104.2612,112.4654,104.2612,107.6796,9765.0],["2003-05-21",109.3888,113.32,109.047,109.9016,2498.0],["2003-05-22",109.9016,110.2434,106.825,107.3378,1340.0],["2003-05-23",106.825,111.098,105.4576,110.4143,2492.0],["2003-05-27",110.2434,111.2689,109.047,110.5852,1211.0],["2003-05-28",110.5852,110.9271,109.9016,110.9271,1234.0],["2003-05-29",110.9271,114.5164,110.2434,114.1746,7132.0],["2003-05-30",115.2001,117.9348,113.6618,117.9348,13726.0],["2003-06-02",116.2256,117.9348,113.32,117.422,11017.0],["2003-06-03",118.2766,120.1568,117.0802,119.644,14480.0],["2003-06-04",120.1568,122.8915,119.9858,122.2078,9361.0],["2003-06-05",120.4986,123.0624,119.8149,122.2078,5675.0],["2003-06-06",122.8915,123.917,119.8149,122.5496,10075.0],["2003-06-09",123.0624,123.0624,118.2766,118.7894,1866.0],["2003-06-10",118.1057,119.4731,114.5164,117.7639,5172.0],["2003-06-11",117.593,120.4986,117.0802,120.3277,7963.0],["2003-06-12",120.4986,123.917,119.3022,123.7461,5857.0],["2003-06-13",123.0624,124.4298,121.0114,123.2333,2545.0],["2003-06-16",123.917,123.917,122.2078,122.5496,8606.0],["2003-06-17",122.7206,124.2588,121.1823,123.917,8507.0],["2003-06-18",123.917,127.5063,123.917,126.9936,11953.0],["2003-06-19",127.8482,129.8992,126.6517,127.6772,8952.0],["2003-06-20",127.8482,128.3609,126.4808,126.8226,1205.0],["2003-06-23",125.6262,127.8482,123.2333,125.2844,3101.0],["2003-06-24",124.4298,126.4808,117.9348,120.3277,4183.0],["2003-06-25",119.644,122.0369,119.644,121.3532,9718.0],["2003-06-26",121.866,122.2078,121.1823,121.695,2293.0],["2003-06-27",122.0369,124.0879,121.695,122.5496,7044.0],["2003-06-30",123.917,124.6007,122.0369,123.917,12111.0],["2003-07-01",122.2078,124.4298,121.0114,123.7461,2323.0],["2003-07-02",123.7461,124.6007,122.0369,122.7206,6582.0],["2003-07-03",122.5496,123.5752,121.866,123.5752,1644.0],["2003-07-07",123.5752,124.6007,121.3532,123.0624,6869.0],["2003-07-08",122.3787,124.4298,122.3787,123.0624,15539.0],["2003-07-09",122.7206,125.968,122.3787,124.0879,11087.0],["2003-07-10",123.0624,128.0191,122.0369,127.3354,9835.0],["2003-07-11",127.5063,132.1212,127.3354,130.5829,3212.0],["2003-07-14",130.7538,132.1212,130.0701,130.412,4224.0],["2003-07-15",129.0446,131.6084,129.0446,131.4375,1978.0],["2003-07-16",131.6084,132.1212,127.3354,128.19,3007.0],["2003-07-17",127.3354,127.3354,122.7206,122.7206,2136.0],["2003-07-18",122.7206,122.8915,114.6873,118.6185,7272.0],["2003-07-21",118.6185,118.6185,116.3965,116.9093,3001.0],["2003-07-22",117.9348,122.7206,117.422,122.7206,4037.0],["2003-07-23",122.7206,123.5752,118.7894,119.644,4253.0],["2003-07-24",121.3532,122.8915,121.3532,121.5241,2539.0],["2003-07-25",120.4986,122.7206,120.4986,121.866,2662.0],["2003-07-28",122.3787,124.4298,121.866,123.0624,3013.0],["2003-07-29",122.2078,124.4298,120.6695,124.0879,1299.0],["2003-07-30",124.0879,124.4298,122.0369,123.4042,5160.0],["2003-07-31",123.917,124.6007,123.0624,124.0879,5201.0],["2003-08-01",123.917,123.917,117.9348,121.0114,5944.0],["2003-08-04",120.1568,121.3532,117.9348,119.8149,5441.0],["2003-08-05",117.2511,117.2511,107.8505,108.0214,10092.0],["2003-08-06",107.8505,108.5342,101.6974,102.8938,3698.0],["2003-08-07",102.552,104.2612,101.1846,102.552,10356.0],["2003-08-08",103.4066,103.5775,101.6974,102.552,3142.0],["2003-08-11",102.2102,103.2357,101.6974,102.8938,4107.0],["2003-08-12",102.552,103.4066,102.3811,102.8938,7694.0],["2003-08-13",102.552,103.0648,98.7918,100.501,5149.0],["2003-08-14",98.7918,104.0903,98.4499,104.0903,3136.0],["2003-08-15",103.4066,105.2867,100.501,104.2612,3411.0],["2003-08-18",103.4066,106.3122,103.4066,105.4576,2767.0],["2003-08-19",106.4832,118.2766,106.4832,116.2256,5587.0],["2003-08-20",116.2256,116.2256,111.2689,111.9526,4370.0],["2003-08-21",111.9526,113.6618,111.9526,112.2944,3469.0],["2003-08-22",112.2944,112.6363,108.5342,108.7051,1989.0],["2003-08-25",107.6796,107.6796,100.8428,101.8683,10028.0],["2003-08-26",100.8428,105.1158,99.3045,105.1158,3352.0],["2003-08-27",104.603,105.9704,103.0648,104.774,6886.0],["2003-08-28",103.7484,107.8505,103.7484,106.3122,4417.0],["2003-08-29",105.9704,109.3888,105.1158,106.825,5166.0],["2003-09-02",106.825,111.098,106.3122,110.2434,4973.0],["2003-09-03",108.5342,111.098,107.6796,108.1924,3072.0],["2003-09-04",106.825,107.5087,104.2612,105.1158,3107.0],["2003-09-05",104.2612,106.3122,102.7229,102.7229,4815.0],["2003-09-08",103.4066,108.5342,103.4066,108.5342,4131.0],["2003-09-09",108.7051,115.2001,108.7051,111.9526,15013.0],["2003-09-10",112.8072,115.371,110.4143,110.5852,2884.0],["2003-09-11",111.098,116.3965,110.2434,115.8838,3271.0],["2003-09-12",114.5164,118.7894,112.9781,118.7894,2200.0],["2003-09-15",118.7894,121.695,118.7894,120.4986,10332.0],["2003-09-16",118.7894,123.0624,118.7894,121.1823,2902.0],["2003-09-17",112.8072,117.0802,111.9526,115.371,23379.0],["2003-09-18",111.098,118.7894,111.098,118.4476,7202.0],["2003-09-19",117.9348,123.4042,117.9348,122.2078,12813.0],["2003-09-22",120.4986,121.0114,118.7894,120.4986,2551.0],["2003-09-23",118.7894,122.3787,117.9348,121.695,4212.0],["2003-09-24",120.4986,120.4986,118.6185,118.6185,9993.0],["2003-09-25",117.9348,119.644,116.3965,117.9348,7389.0],["2003-09-26",117.9348,119.9858,117.9348,117.9348,6319.0],["2003-09-29",117.9348,119.9858,116.2256,117.593,7313.0],["2003-09-30",117.0802,119.4731,117.0802,117.9348,8472.0],["2003-10-01",116.2256,123.0624,116.2256,122.0369,3627.0],["2003-10-02",121.3532,122.7206,120.4986,122.7206,2504.0],["2003-10-03",122.8915,122.8915,118.7894,120.4986,5722.0],["2003-10-06",119.3022,123.0624,118.1057,123.0624,4564.0],["2003-10-07",122.2078,123.4042,121.3532,123.0624,2089.0],["2003-10-08",122.2078,123.0624,118.7894,120.1568,2182.0],["2003-10-09",121.0114,123.5752,114.5164,118.6185,6892.0],["2003-10-10",117.9348,120.4986,117.9348,118.2766,4107.0],["2003-10-13",119.644,123.0624,119.644,123.0624,3663.0],["2003-10-14",123.0624,123.7461,121.3532,123.2333,2393.0],["2003-10-15",123.5752,125.6262,122.8915,124.7716,13082.0],["2003-10-16",124.7716,126.139,123.917,126.139,6114.0],["2003-10-17",126.139,127.1645,124.2588,124.2588,6184.0],["2003-10-20",124.7716,128.19,124.7716,127.5063,4160.0],["2003-10-21",126.4808,129.5574,125.1134,128.19,11666.0],["2003-10-22",127.3354,127.8482,124.9425,125.1134,3165.0],["2003-10-23",124.4298,125.1134,122.3787,122.5496,4353.0],["2003-10-24",122.5496,123.5752,119.9858,122.5496,15610.0],["2003-10-27",123.4042,124.7716,123.4042,123.917,2697.0],["2003-10-28",124.4298,124.7716,122.2078,124.7716,3288.0],["2003-10-29",123.5752,124.7716,122.7206,123.4042,7664.0],["2003-10-30",123.0624,126.139,122.5496,125.6262,6137.0],["2003-10-31",125.6262,125.6262,121.3532,121.3532,8027.0],["2003-11-03",121.3532,126.139,121.3532,125.6262,4909.0],["2003-11-04",125.2844,127.3354,125.2844,127.3354,9782.0],["2003-11-05",126.4808,128.0191,126.139,126.6517,4885.0],["2003-11-06",127.1645,128.7028,126.3099,128.19,7255.0],["2003-11-07",127.3354,128.19,125.6262,126.4808,3850.0],["2003-11-10",126.4808,128.19,126.4808,126.9936,4107.0],["2003-11-11",125.2844,128.0191,121.695,124.4298,6231.0],["2003-11-12",123.5752,128.0191,123.5752,127.8482,5307.0],["2003-11-13",127.8482,127.8482,125.2844,126.139,6658.0],["2003-11-14",125.6262,128.19,124.7716,124.7716,6067.0],["2003-11-17",124.7716,126.4808,122.2078,123.4042,14445.0],["2003-11-18",124.7716,127.3354,123.0624,123.2333,5254.0],["2003-11-19",123.2333,127.6772,123.2333,124.9425,4078.0],["2003-11-20",124.9425,129.0446,123.5752,123.917,13942.0],["2003-11-21",125.1134,128.8737,124.6007,128.8737,5114.0],["2003-11-24",127.8482,134.3431,127.8482,132.463,16873.0],["2003-11-25",132.463,134.1722,130.241,131.6084,7331.0],["2003-11-26",132.1212,136.736,132.1212,135.8814,7226.0],["2003-11-28",136.2232,136.3942,133.3176,134.0013,1691.0],["2003-12-01",135.7105,143.5728,135.3686,142.7182,9063.0],["2003-12-02",143.5728,148.5295,142.3764,145.282,8296.0],["2003-12-03",145.7948,147.8458,142.7182,142.8891,16300.0],["2003-12-04",142.7182,145.6238,141.009,145.6238,13193.0],["2003-12-05",145.6238,146.1366,143.06,145.282,12275.0],["2003-12-08",145.4529,148.1876,144.4274,148.0167,15288.0],["2003-12-09",147.8458,153.828,145.282,149.555,9238.0],["2003-12-10",147.8458,150.4096,147.6749,149.8968,8173.0],["2003-12-11",149.8968,150.4096,145.4529,148.3586,12146.0],["2003-12-12",148.3586,152.1188,146.1366,152.1188,12795.0],["2003-12-15",153.3152,153.828,150.2387,150.2387,9601.0],["2003-12-16",150.4096,152.8025,147.1621,152.2897,7237.0],["2003-12-17",151.2642,155.3663,151.2642,154.6826,15030.0],["2003-12-18",154.6826,159.8102,154.1698,159.8102,22121.0],["2003-12-19",158.101,158.2719,156.2209,157.2464,8010.0],["2003-12-22",158.9556,163.7414,158.9556,163.2286,14972.0],["2003-12-23",163.2286,165.4506,162.7158,165.1087,5090.0],["2003-12-24",165.7924,166.3052,162.5449,162.5449,1550.0],["2003-12-26",161.5194,165.2796,161.5194,162.0322,3072.0],["2003-12-29",163.2286,166.647,163.2286,163.2286,15721.0],["2003-12-30",164.425,166.647,163.3995,166.4761,3744.0],["2003-12-31",165.7924,165.7924,157.2464,158.101,10876.0],["2004-01-02",158.2719,161.6903,158.2719,159.4684,3241.0],["2004-01-05",159.4684,162.2031,157.2464,160.323,11877.0],["2004-01-06",160.6648,168.3562,160.152,168.0144,16464.0],["2004-01-07",166.3052,169.5526,166.3052,167.5016,5453.0],["2004-01-08",168.3562,170.92,167.6725,169.2108,15750.0],["2004-01-09",169.2108,170.4072,168.1853,169.7236,7963.0],["2004-01-12",169.7236,170.0654,166.647,169.0399,4932.0],["2004-01-13",169.2108,169.7236,165.7924,168.698,8249.0],["2004-01-14",168.698,170.4072,167.8434,169.8945,8776.0],["2004-01-15",169.8945,170.4072,165.6215,169.7236,8852.0],["2004-01-16",169.7236,170.92,167.8434,169.8945,3616.0],["2004-01-20",170.5782,170.92,169.2108,170.7491,15955.0],["2004-01-21",170.7491,173.9966,170.4072,173.4838,11239.0],["2004-01-22",173.9966,175.0221,172.971,174.1675,16897.0],["2004-01-23",174.8512,177.0731,171.9455,174.1675,8875.0],["2004-01-26",174.1675,179.2951,174.1675,176.9022,9970.0],["2004-01-27",177.7568,178.9532,172.6292,175.193,5020.0],["2004-01-28",175.0221,175.0221,157.4173,168.869,20536.0],["2004-01-29",169.2108,174.3384,167.6725,171.7746,5933.0],["2004-01-30",171.7746,173.9966,170.92,172.8001,8922.0],["2004-02-02",171.7746,175.193,171.7746,173.9966,12011.0],["2004-02-03",172.6292,176.5604,172.4583,175.193,19044.0],["2004-02-04",175.0221,178.9532,174.3384,174.3384,9806.0],["2004-02-05",175.5348,179.1242,175.193,179.1242,8870.0],["2004-02-06",178.6114,184.5936,177.7568,181.8589,8571.0],["2004-02-09",183.5681,184.5936,182.0298,184.0808,8454.0],["2004-02-10",184.0808,188.012,183.739,187.8411,6869.0],["2004-02-11",188.012,194.1651,187.1574,193.4814,8589.0],["2004-02-12",191.7722,195.8743,185.79,192.7978,8326.0],["2004-02-13",191.7722,194.8488,187.1574,191.7722,5254.0],["2004-02-17",191.7722,192.7978,189.0375,191.6013,9338.0],["2004-02-18",191.4304,196.558,190.7467,194.507,4359.0],["2004-02-19",194.6779,194.6779,188.012,188.012,7062.0],["2004-02-20",189.7212,195.3616,188.1829,190.5758,11268.0],["2004-02-23",191.7722,192.285,175.193,184.2518,6453.0],["2004-02-24",183.739,183.739,177.415,181.0043,6383.0],["2004-02-25",180.1497,181.0043,176.5604,181.0043,7799.0],["2004-02-26",180.3206,189.7212,176.9022,188.8666,8548.0],["2004-02-27",189.5503,190.4049,185.6191,187.3283,4920.0],["2004-03-01",185.6191,196.558,184.5936,195.3616,8472.0],["2004-03-02",203.3948,203.3948,193.1396,195.0197,11543.0],["2004-03-03",195.0197,195.0197,190.7467,192.9687,8758.0],["2004-03-04",190.5758,194.1651,188.5248,190.5758,8092.0],["2004-03-05",188.8666,195.3616,188.1829,192.4559,18734.0],["2004-03-08",193.1396,196.2162,189.7212,189.8921,3440.0],["2004-03-09",191.4304,196.558,190.9176,193.8233,6231.0],["2004-03-10",191.2595,196.3871,187.3283,188.8666,6611.0],["2004-03-11",189.7212,189.7212,182.8844,183.3972,3739.0],["2004-03-12",185.1064,187.6702,182.8844,185.2773,8671.0],["2004-03-15",185.2773,187.1574,177.5859,177.7568,9741.0],["2004-03-16",179.466,183.739,178.6114,183.5681,8349.0],["2004-03-17",183.5681,191.6013,182.0298,191.0886,11631.0],["2004-03-18",189.7212,191.0886,184.5936,189.0375,5757.0],["2004-03-19",190.7467,194.8488,189.3794,194.8488,9355.0],["2004-03-22",194.8488,194.8488,188.8666,191.7722,5014.0],["2004-03-23",181.0043,187.1574,177.9277,183.5681,9221.0],["2004-03-24",182.7135,182.7135,158.101,166.647,18980.0],["2004-03-25",167.6725,179.6369,161.0066,176.0476,24122.0],["2004-03-26",177.7568,186.3028,177.244,185.1064,12140.0],["2004-03-29",184.9354,189.7212,184.4227,186.1319,9221.0],["2004-03-30",184.9354,192.1141,184.9354,189.2084,10286.0],["2004-03-31",189.7212,194.8488,187.4992,192.1141,14434.0],["2004-04-01",193.8233,195.7034,190.9176,191.2595,10847.0],["2004-04-02",192.9687,195.5325,190.5758,193.9942,6295.0],["2004-04-05",193.9942,195.5325,191.9432,194.336,14252.0],["2004-04-06",192.6268,193.9942,181.0043,187.3283,13012.0],["2004-04-07",188.012,196.3871,186.3028,193.8233,11116.0],["2004-04-08",194.1651,194.1651,188.012,192.285,6828.0],["2004-04-12",192.4559,192.4559,187.8411,188.1829,5459.0],["2004-04-13",188.3538,192.285,186.9865,189.8921,7770.0],["2004-04-14",189.0375,192.285,185.6191,188.6957,2609.0],["2004-04-15",186.9865,192.4559,186.9865,191.6013,4523.0],["2004-04-16",192.6268,199.2927,189.5503,197.0708,13825.0],["2004-04-19",197.0708,197.9254,188.012,193.4814,6564.0],["2004-04-20",193.4814,193.9942,190.063,190.5758,6208.0],["2004-04-21",191.0886,193.1396,187.6702,193.1396,1989.0],["2004-04-22",191.4304,194.8488,189.5503,194.507,5388.0],["2004-04-23",194.507,196.2162,191.6013,194.1651,5201.0],["2004-04-26",195.7034,196.558,194.1651,194.507,4417.0],["2004-04-27",192.7978,196.2162,189.7212,195.7034,8232.0],["2004-04-28",195.7034,195.8743,189.2084,189.8921,4546.0],["2004-04-29",189.8921,189.8921,167.5016,174.1675,20981.0],["2004-04-30",173.4838,173.6547,162.374,166.647,8788.0],["2004-05-03",167.5016,172.6292,166.647,170.92,13966.0],["2004-05-04",170.92,170.92,163.0577,166.4761,5295.0],["2004-05-05",168.1853,169.2108,160.4939,161.1776,8320.0],["2004-05-06",159.4684,161.8612,155.0244,158.4428,8437.0],["2004-05-07",157.2464,158.9556,146.6494,147.8458,13421.0],["2004-05-10",147.8458,154.5117,147.8458,153.828,7904.0],["2004-05-11",153.6571,155.1954,149.555,152.6316,6178.0],["2004-05-12",152.6316,163.3995,149.0422,162.7158,5857.0],["2004-05-13",160.152,166.4761,160.152,161.5194,10958.0],["2004-05-14",160.6648,162.374,156.3918,160.8357,5435.0],["2004-05-17",154.6826,157.7592,150.4096,157.2464,7869.0],["2004-05-18",155.5372,156.3918,146.9912,149.0422,5429.0],["2004-05-19",149.0422,157.2464,148.5295,152.4606,7717.0],["2004-05-20",151.2642,154.3408,147.504,151.0933,8864.0],["2004-05-21",151.2642,153.828,146.4784,152.8025,4370.0],["2004-05-24",155.1954,158.9556,150.2387,151.4351,6395.0],["2004-05-25",151.777,157.9301,150.4096,154.6826,5693.0],["2004-05-26",155.5372,156.2209,149.3841,154.5117,6202.0],["2004-05-27",154.5117,157.2464,152.9734,156.05,4967.0],["2004-05-28",156.3918,157.0755,152.6316,153.828,3194.0],["2004-06-01",152.9734,155.5372,150.4096,150.5805,4452.0],["2004-06-02",151.606,155.5372,150.9224,153.9989,4055.0],["2004-06-03",152.9734,154.5117,147.504,148.0167,4663.0],["2004-06-04",150.4096,156.3918,148.8713,155.5372,4716.0],["2004-06-07",154.6826,158.101,153.828,158.101,3247.0],["2004-06-08",158.101,160.323,156.9046,160.323,2820.0],["2004-06-09",159.6393,166.4761,155.7081,157.7592,3598.0],["2004-06-10",157.2464,158.4428,153.6571,156.9046,4926.0],["2004-06-14",155.5372,155.5372,146.3075,151.4351,4207.0],["2004-06-15",155.5372,158.9556,155.3663,155.879,4060.0],["2004-06-16",157.2464,159.8102,154.6826,157.2464,2966.0],["2004-06-17",157.2464,157.7592,150.0678,151.606,3575.0],["2004-06-18",151.606,154.6826,148.7004,152.1188,9730.0],["2004-06-21",152.2897,152.9734,146.9912,150.9224,3908.0],["2004-06-22",151.2642,151.2642,148.0167,149.0422,4581.0],["2004-06-23",141.009,141.009,126.4808,128.8737,27943.0],["2004-06-24",132.463,134.1722,128.8737,133.4885,44506.0],["2004-06-25",133.8304,138.787,132.463,138.787,36274.0],["2004-06-28",138.1034,141.3508,133.3176,136.2232,7079.0],["2004-06-29",135.0268,138.2743,133.6594,136.736,9999.0],["2004-06-30",136.736,140.4962,136.0523,137.5906,8068.0],["2004-07-01",139.2998,140.8381,136.736,137.5906,8875.0],["2004-07-02",137.5906,138.4452,137.2488,137.5906,4060.0],["2004-07-06",135.8814,138.4452,133.3176,135.3686,6875.0],["2004-07-07",136.736,141.1799,134.8559,136.3942,12368.0],["2004-07-08",137.5906,138.958,136.2232,137.7615,9583.0],["2004-07-09",138.4452,139.6416,136.0523,138.6161,12439.0],["2004-07-12",138.6161,140.1544,137.2488,139.4707,4599.0],["2004-07-13",139.8126,144.4274,138.4452,142.7182,40463.0],["2004-07-14",142.8891,143.5728,140.3253,141.009,8074.0],["2004-07-15",140.6672,143.06,140.4962,141.009,10356.0],["2004-07-16",141.1799,142.2054,140.4962,141.009,14129.0],["2004-07-19",141.1799,143.9146,140.6672,141.009,6676.0],["2004-07-20",141.8636,143.5728,140.1544,143.06,13410.0],["2004-07-21",143.9146,144.4274,141.1799,141.8636,7237.0],["2004-07-22",141.5218,141.8636,140.1544,141.009,6670.0],["2004-07-23",141.8636,143.231,141.3508,141.8636,13357.0],["2004-07-26",141.8636,143.06,140.4962,141.3508,17687.0],["2004-07-27",141.8636,146.1366,140.4962,145.4529,15528.0],["2004-07-28",145.282,145.282,141.009,143.5728,6799.0],["2004-07-29",142.7182,147.1621,142.7182,145.6238,6278.0],["2004-07-30",145.282,146.4784,141.6927,144.7692,9718.0],["2004-08-02",141.8636,145.282,141.3508,144.0856,3785.0],["2004-08-03",136.736,136.736,127.3354,129.5574,83829.0],["2004-08-04",128.19,129.2155,124.7716,127.3354,47788.0],["2004-08-05",127.3354,127.3354,117.422,118.6185,19167.0],["2004-08-06",118.6185,121.3532,114.3455,114.5164,9777.0],["2004-08-09",114.6873,118.7894,113.8327,114.5164,7588.0],["2004-08-10",114.6873,117.593,114.6873,116.9093,3510.0],["2004-08-11",116.2256,118.6185,114.5164,118.4476,5090.0],["2004-08-12",116.7384,117.7639,112.4654,112.9781,4411.0],["2004-08-13",113.6618,116.3965,108.5342,112.4654,7384.0],["2004-08-16",85.46,87.1692,64.4368,67.1716,87801.0],["2004-08-17",70.0772,72.1282,67.5134,71.2736,120735.0],["2004-08-18",72.641,82.0416,71.4446,81.187,50064.0],["2004-08-19",81.8707,87.511,80.3324,84.4345,24035.0],["2004-08-20",84.6054,84.6054,79.4778,80.3324,7664.0],["2004-08-23",80.6742,84.6054,79.4778,83.7508,19670.0],["2004-08-24",84.9472,86.1437,84.6054,85.6309,14779.0],["2004-08-25",84.6054,86.1437,83.7508,85.6309,11017.0],["2004-08-26",85.6309,86.1437,84.6054,85.46,17066.0],["2004-08-27",84.0926,86.8274,83.7508,86.8274,5371.0],["2004-08-30",86.8274,87.1692,84.9472,86.3146,11251.0],["2004-08-31",84.9472,85.46,82.0416,82.3834,4417.0],["2004-09-01",84.0926,88.0238,83.9217,86.3146,14410.0],["2004-09-02",86.6564,87.1692,83.9217,85.8018,5593.0],["2004-09-03",85.6309,87.511,84.7763,86.4855,10274.0],["2004-09-07",87.1692,91.4422,84.4345,85.9728,13720.0],["2004-09-08",84.2636,87.1692,84.2636,86.3146,10795.0],["2004-09-09",85.8018,88.1947,85.6309,87.682,6284.0],["2004-09-10",86.8274,90.2458,86.8274,89.5621,8261.0],["2004-09-13",88.8784,91.4422,85.6309,88.3656,4160.0],["2004-09-14",88.0238,88.8784,85.6309,88.8784,6717.0],["2004-09-15",88.8784,89.733,86.6564,86.8274,5570.0],["2004-09-16",88.0238,89.733,87.3401,89.2202,4511.0],["2004-09-17",89.2202,89.2202,87.1692,88.3656,4166.0],["2004-09-20",88.0238,89.3912,86.3146,88.7075,6629.0],["2004-09-21",88.8784,90.5876,86.9983,90.5876,5921.0],["2004-09-22",90.5876,90.5876,83.7508,86.8274,4447.0],["2004-09-23",87.511,89.2202,86.3146,88.7075,2890.0],["2004-09-24",88.7075,88.8784,86.6564,88.0238,5634.0],["2004-09-27",87.1692,87.3401,83.7508,86.3146,5646.0],["2004-09-28",87.1692,89.3912,87.1692,88.0238,8606.0],["2004-09-29",87.682,87.682,79.6487,80.5033,10935.0],["2004-09-30",79.6487,83.5799,78.6232,82.2125,15762.0],["2004-10-01",82.2125,83.5799,80.3324,83.5799,13696.0],["2004-10-04",83.5799,86.4855,83.0671,84.7763,7518.0],["2004-10-05",84.6054,85.6309,80.6742,82.3834,5599.0],["2004-10-06",82.2125,82.8962,78.6232,81.3579,5903.0],["2004-10-07",80.3324,81.187,72.641,72.641,10297.0],["2004-10-08",73.6665,79.136,73.6665,75.7176,9507.0],["2004-10-11",74.0084,75.2048,71.7864,73.1538,14416.0],["2004-10-12",72.9828,76.914,68.368,75.5466,9765.0],["2004-10-13",76.7431,76.7431,70.419,71.7864,5359.0],["2004-10-14",71.7864,73.1538,69.9063,70.9318,5927.0],["2004-10-15",71.2736,71.7864,70.0772,70.0772,4084.0],["2004-10-18",70.59,72.641,70.2481,71.7864,3481.0],["2004-10-19",72.2992,72.8119,66.6588,67.0006,4956.0],["2004-10-20",67.8552,68.7098,66.146,67.6843,9443.0],["2004-10-21",68.0262,70.7609,67.1716,68.368,12415.0],["2004-10-22",69.2226,69.9063,66.4879,66.8297,4382.0],["2004-10-25",66.6588,66.6588,63.2404,64.9496,6892.0],["2004-10-26",64.9496,64.9496,58.6256,59.6511,17271.0],["2004-10-27",61.3603,63.2404,57.2582,59.9929,21033.0],["2004-10-28",59.822,63.9241,56.7454,60.5057,15598.0],["2004-10-29",61.5312,64.9496,58.6256,64.9496,27305.0],["2004-11-01",66.4879,75.0339,65.6333,69.3935,32530.0],["2004-11-02",71.1027,74.0084,70.0772,73.4956,15171.0],["2004-11-03",74.692,79.9906,74.692,77.5977,11690.0],["2004-11-04",78.7941,80.5033,73.6665,75.8885,4400.0],["2004-11-05",76.2303,78.6232,76.2303,77.9395,6775.0],["2004-11-08",79.4778,79.8196,76.914,77.7686,5880.0],["2004-11-09",78.6232,79.6487,77.7686,78.6232,10935.0],["2004-11-10",78.2814,92.9805,78.2814,90.0748,18558.0],["2004-11-11",89.5621,89.5621,48.7122,50.5923,230400.0],["2004-11-12",52.3015,55.0362,45.8066,46.4902,120156.0],["2004-11-15",49.5668,52.3015,46.1484,48.8831,94904.0],["2004-11-16",50.5923,50.5923,47.1739,47.8576,28101.0],["2004-11-17",49.225,49.5668,48.0285,48.3704,26632.0],["2004-11-18",49.225,49.225,47.003,47.1739,23578.0],["2004-11-19",47.6867,48.5413,45.1229,46.3193,20062.0],["2004-11-22",46.4902,46.4902,35.8932,40.8499,286912.0],["2004-11-23",41.0208,41.8754,40.508,41.0208,197560.0],["2004-11-24",42.73,43.0718,41.1917,42.3882,39943.0],["2004-11-26",42.3882,46.6612,42.2172,46.1484,76738.0],["2004-11-29",46.6612,52.8143,46.3193,52.3015,168178.0],["2004-11-30",52.9852,53.498,48.7122,51.6178,137035.0],["2004-12-01",52.8143,54.5235,51.7888,52.4724,64504.0],["2004-12-02",52.9852,61.3603,52.9852,61.1894,164504.0],["2004-12-03",61.7021,71.2736,61.7021,70.0772,301287.0],["2004-12-06",72.641,76.7431,65.8042,68.5389,105371.0],["2004-12-07",69.3935,69.3935,66.317,67.0006,42517.0],["2004-12-08",67.0006,70.9318,67.0006,68.368,50831.0],["2004-12-09",68.0262,68.1971,62.3858,64.2659,70431.0],["2004-12-10",64.2659,67.3425,59.822,63.2404,105974.0],["2004-12-13",65.8042,66.146,63.2404,64.2659,57735.0],["2004-12-14",64.2659,67.1716,64.095,65.8042,73467.0],["2004-12-15",56.4036,67.5134,56.4036,66.6588,106307.0],["2004-12-16",67.0006,77.0849,67.0006,76.5722,182969.0],["2004-12-17",76.5722,86.9983,70.7609,83.5799,206202.0],["2004-12-20",83.5799,86.6564,80.5033,83.7508,85209.0],["2004-12-21",83.7508,86.3146,82.0416,83.5799,69541.0],["2004-12-22",68.1971,83.5799,68.1971,80.6742,52247.0],["2004-12-23",79.9906,80.5033,78.2814,78.965,44647.0],["2004-12-27",79.6487,79.8196,75.2048,79.136,33981.0],["2004-12-28",79.136,81.187,78.6232,80.5033,19869.0],["2004-12-29",80.5033,85.8018,80.5033,84.9472,24912.0],["2004-12-30",85.46,86.3146,81.187,83.9217,21999.0],["2004-12-31",82.8962,83.409,81.3579,82.7253,16417.0],["2005-01-03",81.187,81.3579,76.0594,77.4268,33636.0],["2005-01-04",77.5977,77.5977,70.0772,71.7864,34519.0],["2005-01-05",71.7864,73.4956,67.5134,72.8119,33542.0],["2005-01-06",72.8119,74.0084,71.7864,71.7864,21724.0],["2005-01-07",72.641,74.0084,71.2736,72.641,20916.0],["2005-01-10",72.641,75.5466,72.4701,72.4701,15177.0],["2005-01-11",73.4956,74.3502,69.3935,71.6155,19424.0],["2005-01-12",70.9318,72.2992,66.6588,71.6155,27141.0],["2005-01-13",71.2736,72.1282,68.5389,70.7609,12924.0],["2005-01-14",69.9063,70.9318,68.1971,69.2226,16844.0],["2005-01-18",69.7354,71.7864,68.368,71.6155,11731.0],["2005-01-19",71.9573,78.6232,71.9573,77.7686,38503.0],["2005-01-20",77.7686,77.7686,70.9318,70.9318,29528.0],["2005-01-21",71.2736,75.2048,69.2226,70.59,18266.0],["2005-01-24",70.59,71.7864,68.368,68.5389,13650.0],["2005-01-25",69.2226,69.9063,67.1716,67.1716,24965.0],["2005-01-26",67.3425,70.2481,67.3425,69.9063,21952.0],["2005-01-27",69.7354,70.0772,66.6588,68.368,24731.0],["2005-01-28",68.5389,69.5644,68.1971,68.368,24889.0],["2005-01-31",68.368,70.7609,65.9751,68.0262,37322.0],["2005-02-01",67.8552,70.9318,67.5134,69.0517,24134.0],["2005-02-02",69.2226,70.2481,67.5134,69.2226,16797.0],["2005-02-03",69.2226,70.0772,69.2226,69.2226,10455.0],["2005-02-04",69.3935,69.3935,65.8042,67.1716,22092.0],["2005-02-07",66.6588,70.0772,64.2659,68.5389,15978.0],["2005-02-08",68.5389,70.7609,68.5389,69.5644,10625.0],["2005-02-09",69.9063,70.7609,67.1716,67.6843,20717.0],["2005-02-10",67.5134,67.6843,61.0184,66.146,44407.0],["2005-02-11",66.146,67.1716,64.2659,66.4879,12333.0],["2005-02-14",64.9496,65.2914,61.1894,62.044,33969.0],["2005-02-15",62.2149,62.2149,54.0107,56.7454,88363.0],["2005-02-16",56.5745,58.7965,55.3781,57.771,32799.0],["2005-02-17",58.1128,59.822,56.4036,57.0873,32787.0],["2005-02-18",57.2582,59.4802,56.4036,57.4291,40493.0],["2005-02-22",57.2582,57.771,54.6944,56.7454,30488.0],["2005-02-23",57.0873,57.0873,55.549,55.7199,31395.0],["2005-02-24",55.549,57.2582,55.0362,57.2582,29464.0],["2005-02-25",57.2582,57.771,55.549,57.4291,10016.0],["2005-02-28",56.5745,58.1128,56.4036,57.4291,12281.0],["2005-03-01",59.822,61.873,58.4546,59.822,21911.0],["2005-03-02",59.9929,61.1894,59.4802,60.5057,16651.0],["2005-03-03",60.1638,62.8986,57.9419,60.1638,18816.0],["2005-03-04",60.1638,62.8986,59.822,62.2149,21179.0],["2005-03-07",62.3858,62.3858,59.9929,61.0184,9589.0],["2005-03-08",60.6766,61.0184,57.4291,59.4802,16019.0],["2005-03-09",59.3092,60.6766,57.771,58.4546,12591.0],["2005-03-10",60.6766,60.8475,58.1128,59.4802,10438.0],["2005-03-11",58.9674,58.9674,57.2582,58.1128,15054.0],["2005-03-14",58.6256,58.9674,57.2582,57.9419,17581.0],["2005-03-15",58.7965,58.7965,57.4291,57.771,17055.0],["2005-03-16",56.0618,57.9419,56.0618,56.4036,23274.0],["2005-03-17",55.549,56.4036,54.0107,55.549,18061.0],["2005-03-18",55.549,56.0618,52.4724,53.6689,40469.0],["2005-03-21",54.1816,55.2072,52.1306,52.9852,16540.0],["2005-03-22",52.9852,54.8653,52.3015,53.1561,23391.0],["2005-03-23",54.1816,54.1816,52.8143,53.498,18447.0],["2005-03-24",53.6689,54.1816,52.6434,52.6434,8045.0],["2005-03-28",52.9852,54.1816,49.5668,50.5923,18307.0],["2005-03-29",50.5923,52.1306,47.003,48.0285,25626.0],["2005-03-30",48.7122,50.5923,48.7122,50.5923,53060.0],["2005-03-31",50.4214,50.4214,46.6612,47.1739,21495.0],["2005-04-01",47.8576,48.7122,46.3193,47.3448,11467.0],["2005-04-04",47.1739,47.6867,44.4392,46.6612,7389.0],["2005-04-05",45.9775,47.6867,43.7555,45.2938,10502.0],["2005-04-06",46.1484,49.3959,45.2938,47.8576,12017.0],["2005-04-07",47.5158,48.5413,47.5158,48.1994,8115.0],["2005-04-08",48.0285,48.7122,47.003,47.8576,7465.0],["2005-04-11",48.1994,48.3704,45.6356,47.003,8150.0],["2005-04-12",46.8321,47.8576,46.3193,47.5158,7787.0],["2005-04-13",47.1739,47.8576,45.2938,46.1484,8706.0],["2005-04-14",45.8066,45.9775,42.2172,42.3882,13427.0],["2005-04-15",42.2172,42.9009,41.3626,41.7045,13503.0],["2005-04-18",41.8754,41.8754,37.2606,37.2606,29698.0],["2005-04-19",38.9698,38.9698,35.8932,37.2606,32869.0],["2005-04-20",37.6024,37.9442,32.6457,32.6457,44413.0],["2005-04-21",33.3294,33.8422,29.0564,30.5947,114966.0],["2005-04-22",30.9365,31.962,28.3727,30.5947,27621.0],["2005-04-25",32.4748,32.4748,25.638,26.8344,90253.0],["2005-04-26",28.2018,30.5947,27.0054,27.689,47513.0],["2005-04-27",28.8855,31.2784,27.689,29.3982,16318.0],["2005-04-28",29.911,30.4238,27.689,28.0309,20431.0],["2005-04-29",27.3472,28.2018,24.2706,25.638,60742.0],["2005-05-02",26.8344,29.0564,25.9798,27.1763,13029.0],["2005-05-03",28.8855,29.0564,27.3472,28.3727,11965.0],["2005-05-04",29.7401,30.4238,27.689,29.3982,11339.0],["2005-05-05",30.7656,36.7478,30.4238,35.2095,35730.0],["2005-05-06",35.2095,41.0208,35.2095,37.7733,29411.0],["2005-05-09",39.8244,39.8244,33.3294,37.6024,52492.0],["2005-05-10",37.0896,39.6534,36.5769,37.7733,26931.0],["2005-05-11",34.184,35.8932,29.0564,34.8677,46279.0],["2005-05-12",34.184,35.2095,31.6202,32.3039,42950.0],["2005-05-13",32.133,33.1585,28.3727,29.0564,38767.0],["2005-05-16",29.0564,29.911,28.2018,29.2273,15335.0],["2005-05-17",29.0564,30.4238,28.0309,29.3982,7360.0],["2005-05-18",29.7401,29.7401,27.3472,27.86,18576.0],["2005-05-19",27.86,29.7401,27.5181,29.0564,12000.0],["2005-05-20",30.7656,31.6202,29.0564,29.911,6395.0],["2005-05-23",31.6202,31.6202,29.3982,29.7401,7243.0],["2005-05-24",31.2784,31.2784,29.2273,29.3982,4885.0],["2005-05-25",29.3982,29.7401,26.3217,27.86,16288.0],["2005-05-26",27.3472,28.0309,26.6635,27.1763,20817.0],["2005-05-27",27.3472,27.3472,25.638,25.9798,36029.0],["2005-05-31",27.3472,27.3472,25.8089,25.9798,21010.0],["2005-06-01",26.1508,26.8344,25.638,26.8344,16242.0],["2005-06-02",27.1763,30.7656,26.8344,28.8855,18792.0],["2005-06-03",28.7146,29.7401,28.7146,29.0564,10900.0],["2005-06-06",30.7656,30.7656,28.8855,29.0564,9455.0],["2005-06-07",29.0564,29.911,28.5436,29.2273,16458.0],["2005-06-08",28.8855,29.5692,28.2018,29.0564,7969.0],["2005-06-09",28.5436,28.8855,25.8089,25.8089,41493.0],["2005-06-10",27.3472,27.3472,25.9798,26.1508,11678.0],["2005-06-13",26.8344,27.3472,25.8089,26.3217,9800.0],["2005-06-14",26.3217,26.8344,25.8089,26.1508,9753.0],["2005-06-15",26.4926,26.6635,25.638,26.1508,14451.0],["2005-06-16",25.9798,26.4926,25.638,25.9798,10233.0],["2005-06-17",25.8089,25.8089,25.1252,25.638,19155.0],["2005-06-20",25.638,25.638,25.1252,25.4671,8027.0],["2005-06-21",25.638,25.638,25.1252,25.1252,23812.0],["2005-06-22",25.4671,25.638,23.9288,24.9543,12175.0],["2005-06-23",25.1252,25.9798,24.2706,25.9798,38790.0],["2005-06-24",25.638,27.1763,25.638,27.1763,84736.0],["2005-06-27",27.1763,27.1763,25.638,25.8089,9326.0],["2005-06-28",25.9798,29.5692,25.9798,29.0564,36672.0],["2005-06-29",29.3982,30.7656,29.0564,30.7656,25515.0],["2005-06-30",30.7656,33.5003,30.0819,33.3294,31816.0],["2005-07-01",34.184,35.2095,31.6202,31.6202,25117.0],["2005-07-05",32.133,33.6712,31.7911,32.6457,11187.0],["2005-07-06",32.6457,34.184,31.6202,33.6712,11631.0],["2005-07-07",32.8166,37.6024,32.6457,36.7478,31500.0],["2005-07-08",37.4315,41.0208,37.0896,40.3371,43400.0],["2005-07-11",40.8499,47.003,40.679,45.2938,99397.0],["2005-07-12",46.1484,47.6867,44.4392,47.6867,40955.0],["2005-07-13",47.6867,53.8398,47.3448,51.276,76211.0],["2005-07-14",51.276,52.1306,44.4392,45.2938,44085.0],["2005-07-15",45.2938,46.1484,40.1662,44.781,31769.0],["2005-07-18",44.4392,48.7122,43.9264,46.1484,17967.0],["2005-07-19",46.3193,49.7377,46.3193,48.7122,21729.0],["2005-07-20",48.3704,49.7377,47.003,48.7122,21209.0],["2005-07-21",47.5158,49.225,47.003,48.7122,17423.0],["2005-07-22",47.8576,49.3959,47.1739,48.1994,9156.0],["2005-07-25",46.1484,48.7122,45.2938,46.6612,25848.0],["2005-07-26",46.6612,47.6867,46.1484,46.1484,7448.0],["2005-07-27",46.3193,46.3193,44.4392,45.2938,13147.0],["2005-07-28",45.8066,46.3193,44.6101,45.4647,9747.0],["2005-07-29",44.952,48.0285,44.952,47.3448,7506.0],["2005-08-01",47.8576,51.9597,47.5158,51.276,49977.0],["2005-08-02",51.6178,52.9852,50.7632,52.8143,40785.0],["2005-08-03",52.9852,55.7199,52.9852,55.2072,27124.0],["2005-08-04",56.4036,57.0873,53.498,55.0362,48531.0],["2005-08-05",55.8908,56.4036,54.8653,55.7199,14480.0],["2005-08-08",56.7454,56.7454,50.4214,52.6434,22420.0],["2005-08-09",52.3015,56.4036,52.3015,54.3526,18196.0],["2005-08-10",46.1484,50.2505,36.7478,47.5158,73994.0],["2005-08-11",46.4902,48.8831,44.6101,48.8831,28393.0],["2005-08-12",48.7122,50.7632,46.4902,50.7632,14943.0],["2005-08-15",49.5668,50.7632,48.1994,50.7632,10988.0],["2005-08-16",50.4214,50.7632,48.1994,48.1994,14972.0],["2005-08-17",47.8576,48.1994,45.8066,46.4902,7688.0],["2005-08-18",46.4902,47.3448,45.4647,46.8321,7465.0],["2005-08-19",46.6612,46.6612,44.952,45.1229,16634.0],["2005-08-22",45.1229,47.1739,42.73,43.9264,21168.0],["2005-08-23",44.4392,44.4392,41.5336,42.3882,14463.0],["2005-08-24",42.2172,43.2428,41.3626,41.8754,12912.0],["2005-08-25",42.2172,43.4137,40.3371,43.2428,13591.0],["2005-08-26",43.2428,43.2428,41.8754,42.73,6810.0],["2005-08-29",42.2172,43.2428,42.2172,42.2172,8402.0],["2005-08-30",42.3882,43.4137,41.8754,42.73,12942.0],["2005-08-31",43.4137,50.7632,42.9009,50.0796,135976.0],["2005-09-01",51.276,51.276,45.6356,47.5158,39738.0],["2005-09-02",47.6867,47.6867,46.1484,47.003,20647.0],["2005-09-06",46.8321,47.003,44.0974,44.6101,13281.0],["2005-09-07",45.4647,47.003,45.2938,46.6612,11742.0],["2005-09-08",46.3193,46.4902,44.2683,45.2938,13632.0],["2005-09-09",45.2938,45.6356,43.5846,44.781,8326.0],["2005-09-12",44.781,46.1484,44.0974,46.1484,13351.0],["2005-09-13",52.1306,52.1306,45.8066,46.1484,5465.0],["2005-09-14",46.1484,46.4902,44.4392,44.6101,9396.0],["2005-09-15",44.6101,45.9775,44.6101,45.6356,5786.0],["2005-09-16",45.6356,45.6356,44.6101,44.952,5482.0],["2005-09-19",44.6101,45.2938,43.9264,44.4392,4090.0],["2005-09-20",44.4392,44.6101,43.7555,44.2683,6547.0],["2005-09-21",44.4392,47.8576,44.0974,45.9775,22900.0],["2005-09-22",46.1484,49.5668,45.8066,48.7122,26831.0],["2005-09-23",48.7122,49.7377,47.3448,49.225,17780.0],["2005-09-26",49.225,49.225,44.4392,46.6612,10163.0],["2005-09-27",46.6612,46.8321,45.8066,46.8321,2557.0],["2005-09-28",46.8321,47.3448,44.952,45.4647,6313.0],["2005-09-29",45.2938,46.4902,45.1229,46.3193,4640.0],["2005-09-30",45.9775,47.8576,45.8066,47.8576,5195.0],["2005-10-03",47.8576,50.4214,47.8576,49.225,15165.0],["2005-10-04",49.054,49.054,46.8321,46.8321,5154.0],["2005-10-05",46.8321,46.8321,42.73,43.2428,21969.0],["2005-10-06",43.5846,44.952,42.73,43.7555,8852.0],["2005-10-07",43.5846,44.2683,42.73,43.7555,5465.0],["2005-10-10",43.7555,43.7555,41.0208,42.3882,17254.0],["2005-10-11",42.73,42.9009,40.8499,41.3626,5576.0],["2005-10-12",41.8754,42.3882,36.7478,36.7478,27112.0],["2005-10-13",37.0896,37.7733,36.7478,37.7733,3551.0],["2005-10-14",37.7733,37.7733,34.184,35.2095,85935.0],["2005-10-17",35.5514,35.5514,33.1585,33.8422,11573.0],["2005-10-18",33.8422,33.8422,31.2784,32.6457,10683.0],["2005-10-19",31.7911,31.7911,29.7401,30.9365,11011.0],["2005-10-20",31.7911,32.8166,30.5947,30.7656,7220.0],["2005-10-21",31.6202,32.133,31.1074,31.6202,10701.0],["2005-10-24",31.1074,32.3039,30.2528,31.2784,11421.0],["2005-10-25",31.6202,31.6202,30.0819,30.2528,5032.0],["2005-10-26",30.5947,30.7656,29.0564,29.911,11210.0],["2005-10-27",29.3982,29.911,26.6635,27.5181,30974.0],["2005-10-28",26.6635,28.3727,25.9798,27.689,63907.0],["2005-10-31",28.2018,29.7401,28.2018,29.2273,8823.0],["2005-11-01",29.7401,29.7401,27.86,28.7146,11836.0],["2005-11-02",29.2273,34.3549,28.7146,31.6202,19664.0],["2005-11-03",31.6202,31.6202,14.87,15.2119,221226.0],["2005-11-04",15.7246,16.7502,11.4516,12.819,355172.0],["2005-11-07",12.819,14.3573,11.9644,14.3573,64773.0],["2005-11-08",14.5282,14.5282,12.3062,12.9899,68728.0],["2005-11-09",12.819,12.9899,9.4006,10.0843,195103.0],["2005-11-10",10.4261,10.768,6.324,6.8368,155699.0],["2005-11-11",6.8368,8.546,5.9822,8.546,128031.0],["2005-11-14",9.7424,11.4516,9.2297,9.2297,137567.0],["2005-11-15",9.9134,9.9134,7.5205,7.6914,99748.0],["2005-11-16",7.6914,7.8623,6.6659,6.8368,152446.0],["2005-11-17",6.8368,7.6914,6.8368,7.5205,84203.0],["2005-11-18",7.8623,8.2042,7.1786,7.6914,74936.0],["2005-11-21",7.8623,9.7424,7.6914,9.7424,91563.0],["2005-11-22",10.0843,11.9644,9.7424,11.4516,159782.0],["2005-11-23",11.9644,12.6481,9.5715,10.597,120126.0],["2005-11-25",10.2552,10.9389,9.7424,10.768,15428.0],["2005-11-28",11.1098,11.4516,10.4261,10.768,39451.0],["2005-11-29",11.1098,11.1098,9.7424,9.9134,45647.0],["2005-11-30",10.0843,10.2552,8.8878,9.4006,84326.0],["2005-12-01",9.7424,10.0843,9.4006,9.9134,30260.0],["2005-12-02",9.9134,12.6481,9.9134,12.4772,221302.0],["2005-12-05",12.4772,12.819,11.4516,12.1353,74462.0],["2005-12-06",12.819,14.3573,12.6481,13.6736,136321.0],["2005-12-07",14.0154,15.3828,13.8445,15.041,171414.0],["2005-12-08",15.7246,16.7502,14.6991,15.041,160847.0],["2005-12-09",15.041,15.041,12.4772,12.819,137714.0],["2005-12-12",11.6226,12.1353,10.2552,11.2807,124947.0],["2005-12-13",11.7935,14.6991,11.6226,14.5282,137240.0],["2005-12-14",15.2119,16.4083,12.1353,13.6736,142909.0],["2005-12-15",13.6736,13.6736,13.6736,13.6736,21607.0],["2005-12-16",5.8113,7.1786,5.8113,7.0077,458618.0],["2005-12-19",7.0077,7.0077,5.9822,6.495,183460.0],["2005-12-20",6.1531,6.324,5.8113,5.9822,130377.0],["2005-12-21",5.9822,5.9822,4.7858,4.9567,135326.0],["2005-12-22",4.7858,7.3496,3.9312,7.1786,313620.0],["2005-12-23",7.0077,7.1786,6.8368,7.0077,41639.0],["2005-12-27",7.0077,7.6914,6.8368,7.5205,46999.0],["2005-12-28",7.5205,10.9389,7.3496,9.4006,117599.0],["2005-12-29",9.4006,10.2552,8.7169,8.8878,32857.0],["2005-12-30",9.2297,9.9134,9.2297,9.4006,23795.0],["2006-01-03",9.4006,10.2552,8.8878,8.8878,32881.0],["2006-01-04",8.8878,10.768,8.8878,10.0843,62456.0],["2006-01-05",10.0843,11.4516,9.9134,11.1098,140077.0],["2006-01-06",11.1098,11.2807,10.0843,10.2552,67605.0],["2006-01-09",10.0843,10.4261,9.9134,10.2552,48116.0],["2006-01-10",10.2552,10.597,10.0843,10.597,25895.0],["2006-01-11",10.4261,11.4516,10.4261,10.9389,26726.0],["2006-01-12",11.2807,11.2807,10.2552,10.2552,34589.0],["2006-01-13",10.2552,10.2552,9.4006,9.4006,15498.0],["2006-01-17",9.7424,10.768,9.2297,10.0843,43810.0],["2006-01-18",10.0843,10.2552,9.9134,10.2552,24567.0],["2006-01-19",10.0843,10.4261,10.0843,10.2552,12714.0],["2006-01-20",10.2552,10.2552,8.8878,10.0843,55207.0],["2006-01-23",10.2552,10.2552,9.7424,10.0843,4961.0],["2006-01-24",10.0843,10.0843,9.4006,9.5715,13895.0],["2006-01-25",9.5715,9.5715,9.2297,9.4006,15528.0],["2006-01-26",9.4006,9.4006,8.0332,9.4006,33934.0],["2006-01-27",9.4006,10.2552,9.4006,9.7424,21923.0],["2006-01-30",9.7424,10.2552,9.5715,10.2552,7097.0],["2006-01-31",9.5715,10.4261,9.5715,10.0843,29604.0],["2006-02-01",10.0843,10.4261,9.5715,10.0843,15656.0],["2006-02-02",10.0843,10.4261,10.0843,10.2552,15106.0],["2006-02-03",10.2552,10.9389,10.2552,10.768,16359.0],["2006-02-06",10.768,10.9389,10.768,10.768,4253.0],["2006-02-07",10.768,10.9389,10.4261,10.597,4084.0],["2006-02-08",10.597,10.768,10.597,10.768,4224.0],["2006-02-09",10.597,10.768,10.0843,10.4261,6453.0],["2006-02-10",10.4261,11.1098,10.4261,11.1098,20951.0],["2006-02-13",10.768,11.4516,10.597,11.1098,24105.0],["2006-02-14",11.1098,11.4516,11.1098,11.2807,32752.0],["2006-02-15",11.4516,11.4516,11.4516,11.4516,4803.0],["2006-02-16",11.4516,12.6481,11.4516,12.1353,15961.0],["2006-02-17",12.1353,12.4772,12.1353,12.3062,3031.0],["2006-02-21",12.1353,12.3062,11.7935,12.1353,7196.0],["2006-02-22",11.7935,12.3062,11.6226,12.1353,13386.0],["2006-02-23",11.9644,14.1864,11.9644,14.0154,49368.0],["2006-02-24",14.0154,16.5792,13.1608,15.041,56617.0],["2006-02-27",15.041,16.5792,14.87,15.3828,33267.0],["2006-02-28",15.3828,16.5792,15.3828,16.5792,25252.0],["2006-03-01",16.5792,16.7502,15.8956,16.2374,51597.0],["2006-03-02",16.2374,16.4083,15.8956,15.8956,24590.0],["2006-03-03",15.8956,16.0665,15.7246,15.7246,20413.0],["2006-03-06",15.7246,16.0665,15.5537,16.0665,58331.0],["2006-03-07",16.0665,16.2374,15.8956,16.0665,17985.0],["2006-03-08",16.0665,16.2374,15.8956,16.2374,15177.0],["2006-03-09",16.2374,17.7757,16.2374,17.4338,66019.0],["2006-03-10",17.4338,17.7757,16.2374,16.9211,13123.0],["2006-03-13",16.9211,17.2629,16.9211,16.9211,5845.0],["2006-03-14",16.9211,18.4594,16.9211,17.9466,21846.0],["2006-03-15",17.9466,18.8012,17.6048,18.8012,25421.0],["2006-03-16",18.8012,18.8012,17.6048,17.9466,32524.0],["2006-03-17",17.9466,18.2884,17.7757,17.7757,246361.0],["2006-03-20",17.7757,17.7757,17.092,17.6048,140025.0],["2006-03-21",17.6048,17.7757,17.6048,17.6048,30119.0],["2006-03-22",17.7757,18.2884,17.7757,18.2884,23596.0],["2006-03-23",18.1175,18.4594,17.9466,18.4594,39884.0],["2006-03-24",18.2884,19.6558,18.2884,18.8012,21870.0],["2006-03-27",18.6303,18.9721,18.2884,18.4594,39088.0],["2006-03-28",18.4594,19.6558,17.9466,18.1175,244717.0],["2006-03-29",18.1175,18.1175,17.4338,17.4338,69360.0],["2006-03-30",17.4338,17.9466,17.4338,17.6048,4072.0],["2006-03-31",17.6048,18.2884,17.6048,17.9466,19225.0],["2006-04-03",17.7757,18.2884,16.4083,18.1175,82893.0],["2006-04-04",17.7757,17.7757,17.2629,17.6048,14293.0],["2006-04-05",17.4338,17.9466,17.4338,17.6048,10005.0],["2006-04-06",17.6048,17.7757,17.6048,17.7757,2375.0],["2006-04-07",17.7757,19.143,17.7757,18.8012,90346.0],["2006-04-10",19.143,19.143,18.4594,18.4594,21630.0],["2006-04-11",18.6303,18.9721,18.4594,18.8012,5067.0],["2006-04-12",18.8012,19.143,18.4594,18.8012,14627.0],["2006-04-13",18.8012,18.9721,18.6303,18.8012,5974.0],["2006-04-17",18.6303,19.314,18.1175,19.314,12123.0],["2006-04-18",18.9721,18.9721,18.2884,18.2884,5505.0],["2006-04-19",18.2884,18.4594,17.9466,17.9466,3891.0],["2006-04-20",17.9466,17.9466,17.9466,17.9466,6167.0],["2006-04-21",17.9466,18.4594,17.7757,17.9466,10198.0],["2006-04-24",17.7757,17.7757,17.092,17.6048,29394.0],["2006-04-25",17.7757,18.8012,17.7757,18.8012,15229.0],["2006-04-26",18.9721,20.8522,18.9721,20.8522,19916.0],["2006-04-27",20.8522,24.4416,20.3395,22.5614,94032.0],["2006-04-28",22.2196,23.416,22.2196,23.0742,20255.0],["2006-05-01",22.9033,23.0742,21.8778,21.8778,13392.0],["2006-05-02",21.8778,22.2196,21.5359,21.7068,27785.0],["2006-05-03",21.5359,23.2451,21.365,22.0487,27007.0],["2006-05-04",22.0487,23.0742,21.7068,23.0742,9332.0],["2006-05-05",23.0742,24.7834,23.0742,23.9288,22116.0],["2006-05-08",23.7579,24.0997,23.0742,23.416,14071.0],["2006-05-09",23.2451,23.9288,23.2451,23.587,4821.0],["2006-05-10",23.9288,24.7834,23.587,23.9288,49579.0],["2006-05-11",24.7834,26.3217,23.7579,26.1508,71841.0],["2006-05-12",26.1508,26.1508,24.6125,24.7834,12597.0],["2006-05-15",23.0,28.0,23.0,23.0,5600.0],["2006-05-16",25.0,25.0,24.94,24.94,1600.0],["2006-05-17",27.0,27.0,23.0,23.0,2500.0],["2006-05-18",22.23,22.91,21.22,22.25,25500.0],["2006-05-19",21.84,22.25,20.58,21.16,16000.0],["2006-05-22",20.52,20.52,19.3,19.61,15200.0],["2006-05-23",19.01,21.0,19.01,20.5,46800.0],["2006-05-24",20.0,20.5,19.89,19.95,16300.0],["2006-05-25",20.97,21.75,20.0,20.03,60500.0],["2006-05-26",21.86,21.86,20.0,20.0,4500.0],["2006-05-30",20.0,20.0,19.25,19.6,7600.0],["2006-05-31",19.25,19.5,19.1,19.29,35800.0],["2006-06-01",19.0,20.0,19.0,19.38,44000.0],["2006-06-02",19.86,20.98,19.86,20.98,57600.0],["2006-06-05",20.0,21.47,20.0,21.13,67900.0],["2006-06-06",21.0,21.75,20.74,20.74,58500.0],["2006-06-07",21.0,21.81,19.91,19.91,16500.0],["2006-06-08",20.37,20.88,19.99,20.23,12500.0],["2006-06-09",19.61,20.95,19.61,20.1,24600.0],["2006-06-12",20.0,21.8,19.0,19.0,29700.0],["2006-06-13",19.63,19.63,18.1,18.75,75700.0],["2006-06-14",19.9,19.9,19.07,19.1,6800.0],["2006-06-15",18.7,19.78,18.7,19.37,23900.0],["2006-06-16",18.7,19.99,18.46,18.91,21500.0],["2006-06-19",18.45,18.45,17.5,18.0,100300.0],["2006-06-20",18.88,18.88,17.5,18.07,67100.0],["2006-06-21",17.61,18.26,17.61,18.0,32200.0],["2006-06-22",18.32,18.32,18.0,18.0,61200.0],["2006-06-23",18.17,18.52,17.72,18.02,48500.0],["2006-06-26",18.6,18.6,17.61,18.17,41100.0],["2006-06-27",18.26,18.26,17.86,17.92,69800.0],["2006-06-28",18.38,18.45,17.88,18.45,60400.0],["2006-06-29",18.53,19.03,17.66,18.26,607200.0],["2006-06-30",18.35,18.71,17.47,17.47,1323500.0],["2006-07-03",17.41,18.48,17.41,18.27,99100.0],["2006-07-05",17.51,18.0,17.51,17.81,45400.0],["2006-07-06",17.77,18.49,17.27,17.44,85500.0],["2006-07-07",17.24,17.95,17.24,17.76,58700.0],["2006-07-10",17.61,18.2,17.53,17.86,37000.0],["2006-07-11",17.79,18.16,17.33,17.85,57100.0],["2006-07-12",17.78,18.15,17.33,17.36,36800.0],["2006-07-13",17.3,17.84,17.1,17.14,37900.0],["2006-07-14",17.01,17.5,16.73,17.22,39000.0],["2006-07-17",17.26,18.0,16.97,16.98,103100.0],["2006-07-18",17.0,17.23,16.82,17.12,78100.0],["2006-07-19",17.16,17.94,17.15,17.5,70900.0],["2006-07-20",17.49,17.95,16.91,16.99,30200.0],["2006-07-21",16.93,16.93,16.45,16.7,67300.0],["2006-07-24",16.75,17.69,16.58,16.58,60100.0],["2006-07-25",16.66,17.15,16.14,16.69,123200.0],["2006-07-26",16.53,16.67,16.16,16.16,27000.0],["2006-07-27",16.19,16.4,15.82,15.96,35200.0],["2006-07-28",15.98,16.78,15.98,16.64,71500.0],["2006-07-31",15.87,17.34,15.87,16.34,29200.0],["2006-08-01",16.12,16.34,16.0,16.28,47600.0],["2006-08-02",16.45,16.61,15.94,16.06,29400.0],["2006-08-03",16.02,17.01,15.82,15.94,50600.0],["2006-08-04",16.24,16.51,15.59,15.81,35300.0],["2006-08-07",15.65,15.83,15.41,15.66,15200.0],["2006-08-08",15.62,15.9,14.0,14.0,142000.0],["2006-08-09",14.32,14.33,12.86,12.95,758500.0],["2006-08-10",13.05,13.44,12.94,12.95,79500.0],["2006-08-11",12.87,12.96,11.9,12.13,68200.0],["2006-08-14",12.3,12.73,12.0,12.61,71900.0],["2006-08-15",12.75,14.24,12.75,13.38,103500.0],["2006-08-16",13.61,14.92,13.61,14.9,167300.0],["2006-08-17",14.86,16.62,14.86,16.0,277000.0],["2006-08-18",16.08,16.32,15.84,15.87,131200.0],["2006-08-21",15.74,16.32,15.5,15.95,27700.0],["2006-08-22",15.89,16.2,15.69,16.0,22200.0],["2006-08-23",16.07,16.16,15.5,15.69,49700.0],["2006-08-24",15.65,16.1,15.59,15.9,29200.0],["2006-08-25",15.59,16.57,15.59,15.93,58900.0],["2006-08-28",15.99,16.57,15.54,16.05,134300.0],["2006-08-29",16.11,16.49,15.82,16.3,27000.0],["2006-08-30",16.24,16.49,16.05,16.41,26000.0],["2006-08-31",16.48,16.55,16.27,16.38,29600.0],["2006-09-01",16.45,16.45,15.72,15.91,51500.0],["2006-09-05",15.98,16.29,15.8,15.91,98000.0],["2006-09-06",15.82,16.09,15.75,15.88,71000.0],["2006-09-07",15.76,16.23,15.76,16.09,41400.0],["2006-09-08",16.08,16.34,16.0,16.09,18000.0],["2006-09-11",15.99,16.43,15.99,16.43,19200.0],["2006-09-12",16.48,17.15,16.32,17.0,173600.0],["2006-09-13",17.01,17.25,16.8,16.92,93700.0],["2006-09-14",16.91,17.11,16.65,17.0,22000.0],["2006-09-15",17.08,17.08,16.74,16.9,93500.0],["2006-09-18",16.81,17.07,16.81,16.92,7000.0],["2006-09-19",16.75,16.82,15.92,16.73,31500.0],["2006-09-20",16.87,17.02,16.23,16.48,26500.0],["2006-09-21",16.58,16.67,15.84,16.27,7200.0],["2006-09-22",16.2,16.2,15.66,15.98,30600.0],["2006-09-25",15.93,16.38,15.62,16.38,18500.0],["2006-09-26",16.57,16.8,16.44,16.56,12900.0],["2006-09-27",16.45,16.5,16.11,16.5,5900.0],["2006-09-28",16.4,16.65,16.09,16.37,23100.0],["2006-09-29",16.3,16.33,15.77,15.81,25500.0],["2006-10-02",15.74,15.98,15.56,15.8,16900.0],["2006-10-03",15.71,15.71,15.5,15.53,8200.0],["2006-10-04",15.5,15.69,15.42,15.52,65700.0],["2006-10-05",15.66,15.95,15.38,15.83,14400.0],["2006-10-06",15.73,15.93,15.5,15.66,5700.0],["2006-10-09",15.6,15.73,15.26,15.69,16600.0],["2006-10-10",15.76,16.08,15.35,15.94,15400.0],["2006-10-11",15.82,16.21,15.71,16.01,13000.0],["2006-10-12",16.14,16.72,15.77,16.45,30500.0],["2006-10-13",16.38,17.06,16.38,16.95,37300.0],["2006-10-16",16.9,17.29,16.9,17.21,28300.0],["2006-10-17",17.07,17.3,17.07,17.16,11200.0],["2006-10-18",17.21,17.6,17.21,17.4,34300.0],["2006-10-19",17.31,18.0,17.22,18.0,37900.0],["2006-10-20",18.07,18.11,17.62,17.7,77100.0],["2006-10-23",17.59,17.68,17.38,17.44,28900.0],["2006-10-24",17.34,17.42,17.3,17.3,111900.0],["2006-10-25",17.23,17.81,17.23,17.67,11500.0],["2006-10-26",17.82,18.1,17.2,17.23,38400.0],["2006-10-27",17.14,17.4,17.14,17.15,43200.0],["2006-10-30",17.01,17.38,17.0,17.17,17800.0],["2006-10-31",17.12,17.32,17.05,17.13,12400.0],["2006-11-01",17.22,17.44,16.16,16.3,42300.0],["2006-11-02",16.12,16.41,15.85,16.14,26200.0],["2006-11-03",16.24,17.0,16.2,16.4,48200.0],["2006-11-06",16.51,17.0,16.51,16.64,6700.0],["2006-11-07",16.61,17.05,16.6,16.97,94000.0],["2006-11-08",16.85,17.0,16.74,16.83,19800.0],["2006-11-09",16.8,16.8,16.04,16.2,35900.0],["2006-11-10",16.29,16.42,15.98,16.0,38400.0],["2006-11-13",16.08,16.2,15.93,15.93,97500.0],["2006-11-14",15.93,15.97,15.81,15.95,32200.0],["2006-11-15",16.0,16.0,15.83,15.99,74300.0],["2006-11-16",16.0,16.09,15.84,15.84,15400.0],["2006-11-17",15.86,16.31,15.86,16.07,20500.0],["2006-11-20",16.1,16.25,16.0,16.14,24900.0],["2006-11-21",16.19,16.3,15.97,16.04,311200.0],["2006-11-22",16.21,16.21,15.75,15.82,14700.0],["2006-11-24",15.69,15.69,15.5,15.5,3000.0],["2006-11-27",15.5,15.57,14.9,15.0,34800.0],["2006-11-28",15.0,15.21,14.66,15.21,36700.0],["2006-11-29",15.3,15.48,15.12,15.43,42000.0],["2006-11-30",15.39,16.05,15.39,15.7,42500.0],["2006-12-01",15.68,15.82,15.25,15.45,46900.0],["2006-12-04",15.51,15.7,15.19,15.36,50300.0],["2006-12-05",15.45,15.57,15.39,15.55,21400.0],["2006-12-06",15.48,15.5,15.14,15.14,45700.0],["2006-12-07",15.14,15.14,14.79,14.99,49200.0],["2006-12-08",15.02,15.25,14.87,15.09,103000.0],["2006-12-11",15.09,15.09,14.77,14.83,16000.0],["2006-12-12",14.87,14.95,14.57,14.6,44300.0],["2006-12-13",14.71,14.72,13.89,13.96,58400.0],["2006-12-14",14.02,14.54,13.87,14.49,82500.0],["2006-12-15",14.56,15.29,14.35,15.08,241300.0],["2006-12-18",15.14,15.37,14.91,15.05,62100.0],["2006-12-19",14.95,15.26,14.81,15.12,58700.0],["2006-12-20",15.28,15.29,15.05,15.16,75000.0],["2006-12-21",15.5,16.51,15.39,16.23,779200.0],["2006-12-22",16.34,17.49,16.33,17.45,156500.0],["2006-12-26",17.28,18.16,17.28,17.98,80600.0],["2006-12-27",18.0,18.37,17.98,18.08,55900.0],["2006-12-28",17.99,18.08,17.7,17.76,185100.0],["2006-12-29",17.79,18.15,17.69,17.79,280200.0],["2007-01-03",17.92,18.36,17.4,18.12,268500.0],["2007-01-04",18.07,18.53,18.05,18.5,67700.0],["2007-01-05",18.47,18.54,18.16,18.39,103800.0],["2007-01-08",18.74,19.63,18.7,19.42,406800.0],["2007-01-09",19.31,19.54,19.13,19.45,108100.0],["2007-01-10",19.26,20.42,19.23,19.99,164000.0],["2007-01-11",20.08,21.54,20.07,21.52,178900.0],["2007-01-12",21.75,22.24,21.48,22.24,168900.0],["2007-01-16",22.3,23.25,22.3,23.0,436600.0],["2007-01-17",22.9,23.26,22.66,22.75,158100.0],["2007-01-18",22.81,23.18,22.52,22.61,127900.0],["2007-01-19",22.5,23.1,22.5,22.99,103300.0],["2007-01-22",22.99,23.27,22.4,22.49,115200.0],["2007-01-23",22.5,23.0,22.5,22.85,51700.0],["2007-01-24",22.86,23.4,22.75,22.84,115500.0],["2007-01-25",23.31,23.5,22.32,22.44,209600.0],["2007-01-26",22.23,23.15,21.83,22.16,73600.0],["2007-01-29",22.16,22.65,22.01,22.58,71200.0],["2007-01-30",22.4,23.31,22.26,23.28,44900.0],["2007-01-31",23.42,23.73,22.69,23.48,179800.0],["2007-02-01",23.84,23.98,23.4,23.54,116300.0],["2007-02-02",23.74,23.92,23.5,23.74,17300.0],["2007-02-05",23.83,24.27,23.72,24.2,71700.0],["2007-02-06",24.34,24.85,24.34,24.54,62200.0],["2007-02-07",24.55,24.74,24.06,24.19,61900.0],["2007-02-08",24.1,24.27,23.93,23.97,42600.0],["2007-02-09",24.01,24.18,23.43,23.61,94800.0],["2007-02-12",23.6,24.46,23.33,24.28,107200.0],["2007-02-13",24.28,24.79,23.96,24.76,109400.0],["2007-02-14",23.8,24.48,23.61,24.26,231400.0],["2007-02-15",24.28,24.43,23.97,24.0,31800.0],["2007-02-16",24.0,24.11,23.5,23.55,75900.0],["2007-02-20",23.5,24.0,23.48,23.99,33500.0],["2007-02-21",23.87,24.6,23.73,24.27,54800.0],["2007-02-22",24.35,25.16,24.19,25.14,92200.0],["2007-02-23",25.22,25.24,24.93,24.99,61700.0],["2007-02-26",25.17,25.17,24.66,25.03,63500.0],["2007-02-27",24.5,24.67,23.44,23.49,146400.0],["2007-02-28",23.42,24.01,23.3,23.45,122800.0],["2007-03-01",22.93,23.97,22.79,23.11,70500.0],["2007-03-02",22.46,23.62,22.46,23.02,92800.0],["2007-03-05",22.67,24.36,22.39,23.03,139700.0],["2007-03-06",23.29,24.5,22.46,23.5,65900.0],["2007-03-07",23.3,24.35,22.63,23.47,124700.0],["2007-03-08",23.62,24.16,23.5,23.93,100700.0],["2007-03-09",24.17,24.29,23.72,24.04,63000.0],["2007-03-12",23.93,24.48,23.82,23.94,150700.0],["2007-03-13",23.73,23.77,23.5,23.71,109800.0],["2007-03-14",23.61,24.16,23.5,23.56,97400.0],["2007-03-15",23.93,24.44,23.86,24.06,135100.0],["2007-03-16",24.05,24.43,24.05,24.3,129200.0],["2007-03-19",24.51,25.37,24.36,24.98,125700.0],["2007-03-20",25.16,25.3,24.74,25.05,104600.0],["2007-03-21",25.14,26.14,25.14,25.84,217900.0],["2007-03-22",25.94,27.34,25.68,26.71,91800.0],["2007-03-23",27.15,27.28,26.75,26.84,38800.0],["2007-03-26",26.95,27.12,26.16,26.96,68600.0],["2007-03-27",26.9,26.9,25.56,25.76,136400.0],["2007-03-28",25.58,25.58,24.45,24.76,116800.0],["2007-03-29",25.02,25.32,24.71,25.06,165300.0],["2007-03-30",25.15,25.18,24.58,24.73,108400.0],["2007-04-02",24.83,25.34,24.83,25.26,138000.0],["2007-04-03",25.34,25.73,25.1,25.33,132600.0],["2007-04-04",25.44,25.46,25.04,25.04,110800.0],["2007-04-05",25.01,25.46,25.01,25.41,77500.0],["2007-04-09",25.39,25.39,25.06,25.09,35700.0],["2007-04-10",24.94,25.26,24.94,25.08,33200.0],["2007-04-11",25.14,25.14,24.6,25.0,42400.0],["2007-04-12",24.89,25.05,24.15,24.6,55100.0],["2007-04-13",24.51,24.91,24.35,24.73,55500.0],["2007-04-16",24.91,25.82,24.89,25.79,66100.0],["2007-04-17",25.75,25.75,25.12,25.22,37800.0],["2007-04-18",25.06,25.54,25.02,25.33,38500.0],["2007-04-19",25.08,25.71,25.08,25.43,38400.0],["2007-04-20",25.59,26.5,25.38,26.27,38800.0],["2007-04-23",26.17,26.3,25.77,25.8,22400.0],["2007-04-24",25.88,25.88,25.16,25.22,43700.0],["2007-04-25",25.33,25.61,24.87,25.2,26700.0],["2007-04-26",25.14,25.14,24.59,24.84,27700.0],["2007-04-27",24.72,25.29,24.04,24.76,46300.0],["2007-04-30",24.73,24.78,23.8,23.86,94600.0],["2007-05-01",23.83,24.66,23.6,24.43,59000.0],["2007-05-02",24.49,26.28,24.16,26.13,71600.0],["2007-05-03",26.15,27.59,25.84,26.75,125600.0],["2007-05-04",26.86,26.86,26.4,26.66,61900.0],["2007-05-07",26.32,26.67,26.23,26.41,77600.0],["2007-05-08",26.24,26.24,24.9,25.01,79400.0],["2007-05-09",24.55,26.0,24.26,25.98,117400.0],["2007-05-10",25.78,25.78,24.56,24.91,58000.0],["2007-05-11",25.56,25.79,24.85,25.17,24100.0],["2007-05-14",25.1,25.47,24.68,24.86,59400.0],["2007-05-15",24.27,25.13,23.78,23.84,95300.0],["2007-05-16",23.96,24.5,23.61,24.37,69300.0],["2007-05-17",24.36,24.5,23.5,23.77,122200.0],["2007-05-18",23.88,24.54,23.18,24.44,66100.0],["2007-05-21",24.59,24.89,24.2,24.3,28500.0],["2007-05-22",24.3,25.62,24.3,25.48,76300.0],["2007-05-23",24.3,26.24,24.3,26.0,85800.0],["2007-05-24",25.94,26.18,25.42,25.98,89700.0],["2007-05-25",25.95,26.83,25.93,26.34,81700.0],["2007-05-29",26.48,27.3,26.48,27.11,80300.0],["2007-05-30",26.82,27.31,26.61,27.08,50300.0],["2007-05-31",27.25,27.4,26.34,26.48,38800.0],["2007-06-01",26.55,27.26,26.55,27.23,33900.0],["2007-06-04",27.19,27.99,27.19,27.61,94000.0],["2007-06-05",27.42,28.17,27.35,28.12,107700.0],["2007-06-06",27.9,28.15,27.64,28.1,46500.0],["2007-06-07",27.99,28.25,26.97,27.75,79900.0],["2007-06-08",28.15,29.0,27.67,28.77,82100.0],["2007-06-11",28.75,30.97,28.65,30.85,197900.0],["2007-06-12",31.01,33.12,30.5,31.3,351300.0],["2007-06-13",31.43,32.14,31.16,31.78,128800.0],["2007-06-14",31.86,32.76,31.26,32.24,93400.0],["2007-06-15",32.95,34.3,32.49,33.03,220000.0],["2007-06-18",33.05,33.77,32.89,33.35,125900.0],["2007-06-19",33.34,34.89,33.08,33.92,188700.0],["2007-06-20",33.97,34.15,32.28,32.43,147400.0],["2007-06-21",32.08,32.19,31.0,31.18,170600.0],["2007-06-22",30.9,31.44,30.18,31.32,617500.0],["2007-06-25",31.04,32.42,31.04,31.85,155300.0],["2007-06-26",32.02,33.33,32.02,32.96,224400.0],["2007-06-27",32.7,34.22,32.32,34.1,171600.0],["2007-06-28",34.18,34.28,33.72,34.12,113500.0],["2007-06-29",34.38,34.66,32.36,32.97,121200.0],["2007-07-02",33.45,34.1,33.27,33.94,104400.0],["2007-07-03",34.04,34.25,33.87,33.9,51500.0],["2007-07-05",33.91,34.3,33.56,34.29,95000.0],["2007-07-06",34.21,35.36,34.05,35.19,94500.0],["2007-07-09",35.17,36.72,35.17,36.17,177500.0],["2007-07-10",35.73,36.15,34.64,34.89,134100.0],["2007-07-11",34.81,35.55,34.22,34.68,77400.0],["2007-07-12",34.97,35.19,34.6,35.15,58300.0],["2007-07-13",35.02,35.45,34.3,34.78,80200.0],["2007-07-16",34.78,34.79,33.44,34.0,62300.0],["2007-07-17",34.18,35.43,34.18,35.16,138300.0],["2007-07-18",35.04,35.04,33.9,34.93,89300.0],["2007-07-19",35.2,35.2,34.63,34.63,79800.0],["2007-07-20",34.52,34.52,31.49,32.64,141500.0],["2007-07-23",32.9,33.22,32.0,32.6,182900.0],["2007-07-24",32.05,33.8,31.46,32.06,144600.0],["2007-07-25",32.26,32.71,30.52,30.72,173500.0],["2007-07-26",30.47,30.53,28.38,28.68,288700.0],["2007-07-27",28.6,28.65,26.37,26.43,220500.0],["2007-07-30",26.47,27.37,25.72,26.88,145900.0],["2007-07-31",27.33,28.37,26.5,26.64,138300.0],["2007-08-01",26.47,27.28,25.84,26.17,151300.0],["2007-08-02",26.31,26.73,25.95,26.03,104800.0],["2007-08-03",25.9,25.9,23.77,23.87,82900.0],["2007-08-06",23.84,24.08,22.13,23.29,180400.0],["2007-08-07",23.11,25.38,23.09,24.6,172700.0],["2007-08-08",24.87,25.71,20.14,21.48,405100.0],["2007-08-09",21.25,21.25,18.92,19.54,447800.0],["2007-08-10",19.5,23.48,19.26,21.98,277500.0],["2007-08-13",22.5,25.08,22.23,22.63,329800.0],["2007-08-14",22.52,23.81,22.52,23.25,416600.0],["2007-08-15",23.31,24.11,22.41,22.41,144100.0],["2007-08-16",22.37,23.29,21.03,22.28,174900.0],["2007-08-17",23.49,25.23,20.71,21.06,143200.0],["2007-08-20",21.17,21.73,20.65,21.27,111700.0],["2007-08-21",21.15,23.0,21.15,22.03,56200.0],["2007-08-22",22.33,23.47,22.17,23.23,102100.0],["2007-08-23",23.39,23.64,23.08,23.21,43300.0],["2007-08-24",23.18,24.11,22.58,23.86,84800.0],["2007-08-27",23.83,23.84,22.41,22.67,62700.0],["2007-08-28",22.47,22.47,21.19,21.63,62800.0],["2007-08-29",21.71,23.79,21.71,23.45,68800.0],["2007-08-30",23.14,23.89,22.3,23.24,60700.0],["2007-08-31",23.63,24.34,22.98,23.36,43900.0],["2007-09-04",23.21,24.23,22.5,23.16,47200.0],["2007-09-05",22.97,24.21,21.95,22.31,82400.0],["2007-09-06",22.36,22.7,21.67,22.52,1946500.0],["2007-09-07",22.24,22.9,21.61,22.58,208500.0],["2007-09-10",22.88,23.55,21.13,22.53,181700.0],["2007-09-11",22.72,23.4,21.9,23.21,128700.0],["2007-09-12",23.08,24.23,22.59,23.81,115200.0],["2007-09-13",24.01,25.24,23.53,24.7,148500.0],["2007-09-14",24.36,25.49,24.21,24.79,114300.0],["2007-09-17",24.67,25.68,24.53,25.15,119100.0],["2007-09-18",25.28,27.25,24.84,26.87,178900.0],["2007-09-19",27.2,27.5,26.5,27.4,131800.0],["2007-09-20",27.41,27.62,26.47,27.4,116100.0],["2007-09-21",27.54,27.95,27.33,27.58,202000.0],["2007-09-24",27.6,28.22,26.91,27.79,99000.0],["2007-09-25",27.67,27.86,26.18,26.31,106800.0],["2007-09-26",26.54,27.6,26.54,26.97,71600.0],["2007-09-27",27.25,27.66,25.87,26.21,73600.0],["2007-09-28",26.14,26.55,25.52,25.61,115900.0],["2007-10-01",25.88,26.55,25.83,26.03,135800.0],["2007-10-02",26.11,27.03,25.65,26.8,166200.0],["2007-10-03",26.59,27.25,26.03,26.79,269300.0],["2007-10-04",26.95,28.29,26.63,28.27,150200.0],["2007-10-05",28.43,29.49,27.59,28.96,132900.0],["2007-10-08",28.89,29.0,27.72,28.62,146600.0],["2007-10-09",28.76,29.87,28.16,29.8,171200.0],["2007-10-10",29.68,29.69,28.53,29.19,116900.0],["2007-10-11",29.3,29.51,27.76,28.12,122700.0],["2007-10-12",28.1,29.24,28.02,28.19,120700.0],["2007-10-15",28.18,28.52,26.9,27.47,146200.0],["2007-10-16",27.45,27.86,27.01,27.61,105800.0],["2007-10-17",27.93,28.65,26.12,26.65,159100.0],["2007-10-18",26.54,27.21,26.07,26.86,120500.0],["2007-10-19",26.85,26.91,25.41,25.51,109100.0],["2007-10-22",25.25,25.25,24.03,24.48,149700.0],["2007-10-23",24.59,24.75,24.15,24.53,192800.0],["2007-10-24",24.3,24.7,23.48,23.77,126600.0],["2007-10-25",24.13,24.55,23.33,23.42,177700.0],["2007-10-26",23.83,24.78,23.75,24.27,167100.0],["2007-10-29",24.35,24.67,23.05,23.22,87200.0],["2007-10-30",23.39,23.64,22.07,22.52,191800.0],["2007-10-31",22.6,24.1,22.6,23.31,114600.0],["2007-11-01",22.96,23.12,22.02,22.18,91600.0],["2007-11-02",22.46,22.46,21.24,22.27,134400.0],["2007-11-05",21.93,22.1,21.39,21.9,105000.0],["2007-11-06",21.94,21.94,21.06,21.57,101300.0],["2007-11-07",21.26,22.07,20.77,20.9,136400.0],["2007-11-08",20.98,21.41,20.15,20.83,123900.0],["2007-11-09",20.51,20.63,19.92,20.52,113600.0],["2007-11-12",20.47,21.13,19.98,19.98,87500.0],["2007-11-13",20.13,21.18,19.96,21.16,76300.0],["2007-11-14",21.33,21.76,20.93,21.32,90400.0],["2007-11-15",21.18,21.18,20.35,20.63,64700.0],["2007-11-16",20.63,21.5,20.15,21.25,118300.0],["2007-11-19",20.98,20.98,20.07,20.54,76000.0],["2007-11-20",20.89,21.53,19.82,20.49,81800.0],["2007-11-21",20.38,21.35,19.98,20.25,54800.0],["2007-11-23",20.49,21.49,20.26,21.42,25800.0],["2007-11-26",21.38,21.74,19.71,19.82,105800.0],["2007-11-27",20.1,20.3,19.64,19.85,73400.0],["2007-11-28",20.11,20.2,19.45,19.81,143000.0],["2007-11-29",19.72,19.88,18.31,18.5,162300.0],["2007-11-30",18.8,19.29,18.59,18.77,122100.0],["2007-12-03",18.84,18.84,17.0,17.02,138500.0],["2007-12-04",16.83,17.05,16.32,16.56,165700.0],["2007-12-05",16.88,17.85,16.56,17.63,174300.0],["2007-12-06",17.56,19.67,17.56,19.67,136800.0],["2007-12-07",19.69,19.69,18.13,18.91,111700.0],["2007-12-10",18.92,19.52,18.54,19.2,86000.0],["2007-12-11",19.42,19.43,17.33,17.37,133000.0],["2007-12-12",17.89,18.03,16.8,16.86,114400.0],["2007-12-13",16.3,17.85,16.3,17.64,196100.0],["2007-12-14",17.34,18.89,17.34,17.46,138200.0],["2007-12-17",17.32,17.81,17.11,17.65,599300.0],["2007-12-18",17.83,18.32,17.58,18.3,153800.0],["2007-12-19",18.1,18.4,17.93,18.2,127800.0],["2007-12-20",18.52,19.71,18.52,19.56,139700.0],["2007-12-21",19.96,20.44,19.92,20.33,160900.0],["2007-12-24",20.33,20.69,19.93,20.53,60900.0],["2007-12-26",20.5,20.73,20.03,20.27,74700.0],["2007-12-27",20.21,20.74,19.95,20.05,124800.0],["2007-12-28",20.39,20.72,18.98,19.41,214300.0],["2007-12-31",19.25,19.94,18.47,18.79,115600.0],["2008-01-02",18.64,18.74,17.44,18.23,260400.0],["2008-01-03",18.3,18.71,18.18,18.51,125900.0],["2008-01-04",18.19,18.67,17.34,17.35,138600.0],["2008-01-07",17.41,17.82,17.22,17.56,229600.0],["2008-01-08",17.61,17.61,17.13,17.51,180000.0],["2008-01-09",17.43,17.67,16.9,17.36,119800.0],["2008-01-10",17.13,18.11,17.0,17.73,203800.0],["2008-01-11",17.56,17.94,17.4,17.69,139800.0],["2008-01-14",17.84,18.13,17.31,17.65,72900.0],["2008-01-15",17.37,17.52,16.88,17.01,145500.0],["2008-01-16",16.96,17.33,16.55,16.75,107200.0],["2008-01-17",16.53,16.53,14.46,14.49,144900.0],["2008-01-18",14.4,14.55,12.76,13.38,261600.0],["2008-01-22",12.84,13.85,12.3,13.65,338200.0],["2008-01-23",12.86,14.5,12.81,14.45,249400.0],["2008-01-24",14.59,15.43,14.06,14.73,96200.0],["2008-01-25",15.0,15.94,14.22,14.39,114800.0],["2008-01-28",14.33,14.92,13.96,14.33,183900.0],["2008-01-29",14.45,14.45,13.67,14.04,73800.0],["2008-01-30",13.91,14.08,13.4,13.4,136400.0],["2008-01-31",13.15,13.61,13.15,13.53,129800.0],["2008-02-01",13.62,14.33,13.46,14.27,154600.0],["2008-02-04",14.26,14.48,13.54,13.59,115200.0],["2008-02-05",13.24,13.77,13.24,13.36,113600.0],["2008-02-06",13.5,13.5,13.08,13.18,68400.0],["2008-02-07",13.25,13.39,13.1,13.22,103700.0],["2008-02-08",13.21,13.6,12.78,13.16,120200.0],["2008-02-11",13.16,13.59,12.6,13.04,163500.0],["2008-02-12",13.26,15.0,12.95,13.16,187300.0],["2008-02-13",13.32,14.3,12.97,14.3,250200.0],["2008-02-14",14.28,15.05,14.25,15.0,186800.0],["2008-02-15",14.84,14.92,14.44,14.48,116400.0],["2008-02-19",14.7,15.25,14.6,15.0,109900.0],["2008-02-20",14.93,16.22,14.7,16.08,131500.0],["2008-02-21",16.23,16.64,15.71,16.0,211500.0],["2008-02-22",15.5,15.87,15.08,15.32,67900.0],["2008-02-25",15.32,16.45,15.32,16.11,96800.0],["2008-02-26",16.03,17.11,16.03,16.58,61600.0],["2008-02-27",16.58,17.39,16.17,17.27,96200.0],["2008-02-28",17.17,17.35,16.87,17.29,104500.0],["2008-02-29",17.05,17.6,17.05,17.26,379800.0],["2008-03-03",17.24,17.57,16.44,16.89,151400.0],["2008-03-04",16.69,17.19,16.06,16.08,124500.0],["2008-03-05",16.36,17.03,16.36,16.6,83500.0],["2008-03-06",16.53,16.69,15.59,15.62,103000.0],["2008-03-07",15.42,16.02,15.22,15.58,102400.0],["2008-03-10",15.67,15.67,14.75,14.83,60200.0],["2008-03-11",15.47,16.33,15.3,16.26,118000.0],["2008-03-12",16.4,17.0,16.13,16.62,80800.0],["2008-03-13",16.36,16.83,16.01,16.59,74800.0],["2008-03-14",16.77,16.93,15.99,16.33,79400.0],["2008-03-17",15.84,16.37,15.21,15.95,35400.0],["2008-03-18",16.39,16.84,15.71,16.51,118400.0],["2008-03-19",16.67,16.93,15.78,15.86,82500.0],["2008-03-20",16.55,16.55,15.32,15.67,261200.0],["2008-03-24",15.77,17.87,15.32,17.43,152100.0],["2008-03-25",17.47,17.47,16.27,17.24,81100.0],["2008-03-26",17.12,17.71,16.36,17.0,44500.0],["2008-03-27",17.09,17.09,16.14,16.28,38400.0],["2008-03-28",16.5,16.5,15.67,15.77,25200.0],["2008-03-31",15.86,16.44,15.28,15.71,43200.0],["2008-04-01",15.9,16.58,15.63,16.37,42700.0],["2008-04-02",16.4,16.4,15.13,15.37,129000.0],["2008-04-03",15.25,15.93,15.24,15.31,66200.0],["2008-04-04",15.35,15.96,15.25,15.79,69600.0],["2008-04-07",15.95,16.76,15.89,16.46,37100.0],["2008-04-08",15.25,16.42,15.25,16.1,29500.0],["2008-04-09",16.15,16.32,15.74,15.95,42400.0],["2008-04-10",15.98,16.85,15.32,16.34,32400.0],["2008-04-11",16.21,16.36,15.78,15.91,67600.0],["2008-04-14",15.95,16.19,14.88,15.66,49300.0],["2008-04-15",15.73,16.5,15.61,16.05,21700.0],["2008-04-16",16.24,17.83,16.15,17.75,46900.0],["2008-04-17",17.66,17.78,16.45,16.61,55500.0],["2008-04-18",16.95,17.18,16.81,16.97,50100.0],["2008-04-21",16.87,17.29,16.7,17.22,14600.0],["2008-04-22",17.1,17.1,15.72,16.09,45000.0],["2008-04-23",16.19,16.21,15.75,16.12,18900.0],["2008-04-24",16.16,16.29,15.85,16.01,55300.0],["2008-04-25",16.11,16.3,15.91,16.09,35800.0],["2008-04-28",16.02,16.98,15.97,16.81,32800.0],["2008-04-29",16.86,16.89,16.34,16.52,37300.0],["2008-04-30",16.6,17.63,16.6,16.73,56600.0],["2008-05-01",16.69,17.83,16.69,17.41,29300.0],["2008-05-02",17.7,18.15,17.7,17.85,55700.0],["2008-05-05",17.79,17.99,16.87,16.96,83300.0],["2008-05-06",16.82,17.05,16.82,16.97,43100.0],["2008-05-07",16.82,16.83,16.16,16.41,56600.0],["2008-05-08",16.6,16.97,16.0,16.61,38800.0],["2008-05-09",16.34,16.69,15.99,16.27,31100.0],["2008-05-12",16.46,16.85,16.11,16.69,124900.0],["2008-05-13",16.78,17.02,16.11,16.47,61800.0],["2008-05-14",16.47,17.04,16.37,16.64,37500.0],["2008-05-15",16.62,17.22,16.62,17.15,51100.0],["2008-05-16",17.27,17.68,16.31,16.98,42700.0],["2008-05-19",17.0,17.98,17.0,17.62,84600.0],["2008-05-20",17.58,18.1,17.3,17.8,169800.0],["2008-05-21",17.85,18.29,17.85,17.91,72800.0],["2008-05-22",17.94,18.9,17.84,18.88,186800.0],["2008-05-23",18.82,19.22,17.86,18.47,59900.0],["2008-05-27",18.5,18.8,18.25,18.51,41700.0],["2008-05-28",18.5,18.5,18.15,18.3,61600.0],["2008-05-29",18.17,18.5,18.0,18.44,86200.0],["2008-05-30",18.56,18.61,18.23,18.26,60800.0],["2008-06-02",18.21,18.33,17.8,18.07,42600.0],["2008-06-03",18.12,18.61,17.99,18.16,39600.0],["2008-06-04",18.05,19.52,18.05,18.69,39100.0],["2008-06-05",18.71,20.87,18.65,19.97,90300.0],["2008-06-06",19.8,20.37,19.0,19.0,33200.0],["2008-06-09",19.03,19.3,18.21,18.5,47500.0],["2008-06-10",18.27,18.9,18.01,18.27,39900.0],["2008-06-11",18.19,18.45,17.52,17.61,79500.0],["2008-06-12",17.79,18.23,17.51,17.67,38800.0],["2008-06-13",17.92,18.18,17.51,18.03,49000.0],["2008-06-16",17.98,17.98,17.04,17.15,79800.0],["2008-06-17",17.21,17.49,17.08,17.13,25300.0],["2008-06-18",17.01,17.25,17.0,17.05,50000.0],["2008-06-19",17.05,17.45,16.86,17.12,45200.0],["2008-06-20",16.98,17.05,16.54,16.95,100600.0],["2008-06-23",16.98,17.81,16.8,17.07,46400.0],["2008-06-24",16.88,18.35,16.88,17.62,55000.0],["2008-06-25",17.64,17.95,16.96,17.66,60000.0],["2008-06-26",17.39,17.77,16.83,17.76,61100.0],["2008-06-27",17.66,18.78,17.43,18.73,521400.0],["2008-06-30",18.8,18.95,17.13,17.2,77400.0],["2008-07-01",17.09,17.92,16.87,17.33,69200.0],["2008-07-02",17.28,17.38,16.73,16.75,52200.0],["2008-07-03",16.77,17.22,16.53,16.9,34800.0],["2008-07-07",17.06,17.34,16.85,17.0,65600.0],["2008-07-08",16.99,18.4,16.99,18.36,59000.0],["2008-07-09",18.4,18.45,17.67,17.67,42300.0],["2008-07-10",17.64,18.87,17.64,18.68,57300.0],["2008-07-11",18.48,19.1,18.21,18.6,44800.0],["2008-07-14",18.84,18.84,17.67,17.8,55900.0],["2008-07-15",17.58,17.7,16.75,16.82,81900.0],["2008-07-16",16.92,18.24,16.92,18.1,40700.0],["2008-07-17",18.31,19.23,17.83,17.91,48800.0],["2008-07-18",18.0,18.2,17.68,17.7,38700.0],["2008-07-21",17.83,18.42,17.83,18.35,35300.0],["2008-07-22",18.1,18.89,17.92,18.61,34800.0],["2008-07-23",18.62,19.21,18.29,18.34,17900.0],["2008-07-24",18.38,19.4,17.97,19.22,39100.0],["2008-07-25",19.4,19.58,18.79,18.99,37300.0],["2008-07-28",18.88,19.66,18.68,18.76,17500.0],["2008-07-29",18.79,19.48,18.77,19.35,36000.0],["2008-07-30",19.51,20.05,19.18,20.03,16300.0],["2008-07-31",19.7,20.19,19.41,19.57,27400.0],["2008-08-01",19.5,20.28,19.5,20.08,28400.0],["2008-08-04",20.03,20.03,19.44,19.84,21900.0],["2008-08-05",20.1,20.6,19.7,20.57,30300.0],["2008-08-06",20.36,21.1,19.74,21.01,30000.0],["2008-08-07",20.79,20.79,20.06,20.47,19700.0],["2008-08-08",20.54,21.5,19.61,20.71,39600.0],["2008-08-11",20.86,21.54,19.17,19.65,56300.0],["2008-08-12",18.87,21.25,18.87,21.22,75000.0],["2008-08-13",21.22,21.89,20.29,21.41,30600.0],["2008-08-14",21.03,22.24,20.51,22.06,36300.0],["2008-08-15",22.32,22.32,20.66,20.78,40700.0],["2008-08-18",20.74,20.96,19.75,20.95,40100.0],["2008-08-19",20.63,20.84,20.03,20.45,35900.0],["2008-08-20",20.46,20.66,19.56,20.43,20200.0],["2008-08-21",20.43,20.84,20.25,20.66,25200.0],["2008-08-22",20.33,21.27,20.33,21.12,23100.0],["2008-08-25",21.22,21.22,20.5,20.75,43200.0],["2008-08-26",21.3,21.5,20.02,20.71,37300.0],["2008-08-27",20.67,21.01,20.5,20.71,35800.0],["2008-08-28",20.72,21.68,20.32,21.68,24800.0],["2008-08-29",21.68,21.95,20.01,21.41,14200.0],["2008-09-02",21.92,21.95,20.98,21.06,44200.0],["2008-09-03",21.05,21.28,20.51,21.16,40000.0],["2008-09-04",21.16,21.16,20.56,20.92,30600.0],["2008-09-05",20.85,21.13,19.25,19.47,37800.0],["2008-09-08",20.3,20.69,18.8,18.91,48600.0],["2008-09-09",18.99,19.09,17.91,17.91,36900.0],["2008-09-10",18.29,18.73,17.55,18.28,57500.0],["2008-09-11",18.36,18.62,17.96,18.54,27900.0],["2008-09-12",17.96,18.65,17.9,18.29,28300.0],["2008-09-15",18.03,18.43,17.48,17.8,14900.0],["2008-09-16",18.1,18.3,17.55,18.18,45200.0],["2008-09-17",17.88,18.8,15.76,15.99,44900.0],["2008-09-18",16.44,18.98,15.78,17.71,139800.0],["2008-09-19",19.13,21.71,19.09,19.4,171200.0],["2008-09-22",19.54,20.29,18.47,19.4,87000.0],["2008-09-23",19.63,19.74,18.28,18.47,69700.0],["2008-09-24",18.54,18.96,18.0,18.89,35100.0],["2008-09-25",18.04,19.5,18.04,19.12,28500.0],["2008-09-26",18.67,19.0,17.81,17.99,40900.0],["2008-09-29",17.95,18.28,14.95,14.95,36600.0],["2008-09-30",15.13,18.45,15.13,17.56,90000.0],["2008-10-01",17.37,17.63,16.67,16.74,56600.0],["2008-10-02",16.63,17.79,14.05,14.05,122000.0],["2008-10-03",14.35,15.51,14.06,14.12,56100.0],["2008-10-06",13.92,14.13,12.44,12.87,106700.0],["2008-10-07",13.13,13.62,12.54,12.62,135800.0],["2008-10-08",12.44,12.93,11.33,11.6,122400.0],["2008-10-09",11.86,11.92,9.52,10.04,129900.0],["2008-10-10",9.78,10.27,9.36,10.12,290800.0],["2008-10-13",10.55,13.09,10.16,12.87,86800.0],["2008-10-14",13.01,14.45,12.42,13.74,78100.0],["2008-10-15",13.5,13.61,11.8,11.82,66600.0],["2008-10-16",12.11,14.1,11.81,13.99,118500.0],["2008-10-17",13.44,14.05,12.48,13.77,122100.0],["2008-10-20",14.08,14.88,13.86,14.28,90600.0],["2008-10-21",13.96,15.55,13.96,14.84,80800.0],["2008-10-22",14.63,15.04,11.69,11.95,162100.0],["2008-10-23",11.97,12.64,11.55,12.36,32700.0],["2008-10-24",11.52,11.99,10.61,10.8,26100.0],["2008-10-27",10.56,11.07,9.27,9.38,71500.0],["2008-10-28",9.72,10.11,8.8,10.08,68400.0],["2008-10-29",10.05,10.76,9.64,10.22,40100.0],["2008-10-30",10.62,11.25,10.25,11.07,47500.0],["2008-10-31",10.88,12.57,10.75,12.23,58800.0],["2008-11-03",12.16,12.58,11.95,12.31,21200.0],["2008-11-04",12.64,13.22,12.01,12.84,65200.0],["2008-11-05",12.6,13.18,11.39,11.64,62800.0],["2008-11-06",11.41,12.16,11.36,11.65,55600.0],["2008-11-07",11.82,11.97,11.33,11.65,47300.0],["2008-11-10",12.06,12.66,10.78,10.85,49700.0],["2008-11-11",10.76,10.77,8.84,9.0,65700.0],["2008-11-12",9.0,9.33,7.76,7.76,81900.0],["2008-11-13",7.78,8.69,6.87,8.62,101700.0],["2008-11-14",8.39,8.39,6.71,7.06,93000.0],["2008-11-17",6.92,7.19,6.63,6.9,20600.0],["2008-11-18",6.83,7.13,6.34,6.62,37600.0],["2008-11-19",6.6,7.09,6.3,6.35,76400.0],["2008-11-20",6.16,6.85,5.11,5.28,108700.0],["2008-11-21",5.44,5.44,3.94,5.27,68600.0],["2008-11-24",5.36,6.57,5.25,6.32,52700.0],["2008-11-25",6.44,6.44,5.68,6.22,21200.0],["2008-11-26",6.02,6.99,6.02,6.53,52200.0],["2008-11-28",6.42,6.64,5.6,6.18,27500.0],["2008-12-01",5.98,6.05,5.68,5.78,53200.0],["2008-12-02",5.97,6.2,5.71,6.2,16800.0],["2008-12-03",5.92,6.63,5.92,6.5,28800.0],["2008-12-04",6.35,6.74,6.05,6.22,20500.0],["2008-12-05",6.07,7.29,6.02,7.29,26400.0],["2008-12-08",7.57,10.75,7.05,10.2,111400.0],["2008-12-09",9.97,10.47,8.26,8.31,60100.0],["2008-12-10",8.47,8.75,8.14,8.44,13200.0],["2008-12-11",8.23,8.5,6.84,7.03,40100.0],["2008-12-12",6.76,7.1,6.61,7.09,61000.0],["2008-12-15",7.65,7.65,6.89,7.0,61800.0],["2008-12-16",6.84,8.59,6.5,8.52,51100.0],["2008-12-17",8.36,9.53,7.77,8.88,51800.0],["2008-12-18",9.2,9.96,8.77,9.83,138600.0],["2008-12-19",10.24,10.73,9.32,9.43,98200.0],["2008-12-22",9.53,10.23,8.0,8.47,55800.0],["2008-12-23",8.59,9.15,8.42,8.74,27200.0],["2008-12-24",8.24,8.95,8.24,8.95,6500.0],["2008-12-26",9.02,10.1,9.02,10.08,11100.0],["2008-12-29",10.0,10.0,8.87,8.87,12000.0],["2008-12-30",9.03,9.03,8.39,8.6,24100.0],["2008-12-31",8.65,8.94,8.03,8.76,34800.0],["2009-01-02",8.71,11.81,8.51,11.68,63300.0],["2009-01-05",11.45,12.3,11.15,11.95,33400.0],["2009-01-06",12.07,13.39,12.07,13.39,48600.0],["2009-01-07",13.01,13.64,12.0,12.08,22000.0],["2009-01-08",11.28,12.23,11.13,11.46,61800.0],["2009-01-09",11.43,11.69,10.69,10.95,40700.0],["2009-01-12",10.95,11.42,10.27,10.27,23800.0],["2009-01-13",10.03,10.28,9.44,9.56,23900.0],["2009-01-14",9.29,9.29,7.64,8.25,61600.0],["2009-01-15",8.25,8.85,7.71,8.52,59500.0],["2009-01-16",8.98,9.1,8.57,8.98,37300.0],["2009-01-20",8.81,8.91,7.49,7.91,41500.0],["2009-01-21",8.12,9.5,7.67,9.45,45000.0],["2009-01-22",9.02,9.14,8.26,8.26,25200.0],["2009-01-23",7.87,8.41,7.73,8.2,16200.0],["2009-01-26",8.2,8.9,7.84,8.79,14500.0],["2009-01-27",8.82,9.56,8.82,8.97,13500.0],["2009-01-28",9.25,9.63,9.06,9.56,12100.0],["2009-01-29",9.63,9.79,8.81,8.91,11500.0],["2009-01-30",9.04,9.5,8.2,8.27,15400.0],["2009-02-02",8.1,10.81,8.1,10.5,59900.0],["2009-02-03",10.68,11.22,10.39,10.55,24300.0],["2009-02-04",10.53,10.55,10.02,10.05,25700.0],["2009-02-05",10.08,11.08,9.78,11.03,18300.0],["2009-02-06",11.16,11.16,10.07,10.81,28400.0],["2009-02-09",10.59,10.97,10.26,10.4,18600.0],["2009-02-10",10.34,10.34,8.01,8.03,27400.0],["2009-02-11",8.12,8.37,7.85,8.0,9100.0],["2009-02-12",7.8,8.44,7.8,8.33,18600.0],["2009-02-13",8.32,8.53,8.31,8.5,6400.0],["2009-02-17",8.02,8.09,7.76,7.98,16900.0],["2009-02-18",8.0,8.45,7.89,8.0,21800.0],["2009-02-19",8.18,8.46,7.89,7.97,18200.0],["2009-02-20",7.77,8.4,7.72,7.91,19200.0],["2009-02-23",8.0,8.56,7.67,7.8,62100.0],["2009-02-24",7.95,8.36,7.84,8.35,19700.0],["2009-02-25",8.28,8.28,7.76,7.91,21000.0],["2009-02-26",8.01,8.22,7.82,7.85,20100.0],["2009-02-27",7.62,8.17,7.5,7.69,30900.0],["2009-03-02",7.53,8.15,7.5,7.62,27700.0],["2009-03-03",7.86,8.15,7.5,7.69,45000.0],["2009-03-04",7.9,8.19,7.62,7.93,19700.0],["2009-03-05",7.65,7.95,7.52,7.75,27800.0],["2009-03-06",7.7,8.5,7.7,7.9,49200.0],["2009-03-09",7.74,8.24,7.6,7.74,25900.0],["2009-03-10",8.04,8.5,7.99,8.44,21700.0],["2009-03-11",8.5,8.5,7.76,7.86,12700.0],["2009-03-12",7.79,8.37,7.79,8.3,25400.0],["2009-03-13",8.37,8.63,8.11,8.51,17300.0],["2009-03-16",8.68,8.85,7.96,8.17,18400.0],["2009-03-17",8.14,8.58,7.8,8.53,14300.0],["2009-03-18",8.49,8.59,7.73,8.01,51700.0],["2009-03-19",8.21,8.52,7.95,7.99,11800.0],["2009-03-20",8.12,8.84,7.69,7.83,43800.0],["2009-03-23",7.99,8.5,7.7,8.5,41300.0],["2009-03-24",8.31,8.53,7.76,7.76,11600.0],["2009-03-25",7.9,8.76,7.9,8.76,27200.0],["2009-03-26",8.94,9.52,8.9,9.49,26800.0],["2009-03-27",9.19,9.22,8.67,8.91,12500.0],["2009-03-30",8.99,9.36,8.67,9.25,17000.0],["2009-03-31",9.48,9.7,9.07,9.12,33500.0],["2009-04-01",8.86,9.55,8.58,9.3,18100.0],["2009-04-02",9.63,10.72,9.63,10.5,26400.0],["2009-04-03",10.43,10.63,9.86,10.42,14100.0],["2009-04-06",9.89,10.33,9.89,10.33,10400.0],["2009-04-07",10.05,10.61,10.01,10.1,23300.0],["2009-04-08",10.28,10.38,10.16,10.38,5400.0],["2009-04-09",10.81,10.82,10.51,10.58,19300.0],["2009-04-13",10.33,10.66,10.05,10.47,10700.0],["2009-04-14",10.19,10.41,9.25,9.49,16200.0],["2009-04-15",9.7,9.84,8.88,8.99,13600.0],["2009-04-16",9.16,9.77,8.62,9.49,30700.0],["2009-04-17",9.52,9.52,9.03,9.31,14600.0],["2009-04-20",8.93,9.57,8.9,8.9,11800.0],["2009-04-21",8.84,9.28,8.41,9.25,16000.0],["2009-04-22",8.84,10.04,8.76,9.48,23000.0],["2009-04-23",9.37,9.59,8.46,8.63,26000.0],["2009-04-24",9.84,9.84,8.7,9.15,14700.0],["2009-04-27",8.86,9.5,8.52,9.29,33700.0],["2009-04-28",8.8,9.55,8.8,9.39,25300.0],["2009-04-29",9.5,9.75,9.02,9.73,27600.0],["2009-04-30",9.75,9.91,9.56,9.61,20400.0],["2009-05-01",9.6,9.89,9.15,9.2,23600.0],["2009-05-04",9.38,10.38,9.25,10.29,21700.0],["2009-05-05",10.03,10.57,10.01,10.18,21300.0],["2009-05-06",10.33,10.58,9.68,10.16,51600.0],["2009-05-07",10.35,10.57,9.15,9.3,28100.0],["2009-05-08",9.58,10.75,9.33,10.67,15200.0],["2009-05-11",10.31,11.2,10.24,10.56,24500.0],["2009-05-12",10.64,10.69,10.09,10.35,14000.0],["2009-05-13",10.12,10.41,9.63,9.69,17000.0],["2009-05-14",9.79,10.05,9.62,9.79,12400.0],["2009-05-15",9.91,10.02,8.86,9.14,21700.0],["2009-05-18",9.31,10.37,9.29,10.11,22200.0],["2009-05-19",10.57,10.88,9.66,9.7,62400.0],["2009-05-20",9.84,10.28,9.66,9.78,25200.0],["2009-05-21",9.61,9.78,9.03,9.22,15400.0],["2009-05-22",9.29,9.55,8.75,8.76,14400.0],["2009-05-26",8.66,9.46,8.57,9.4,31300.0],["2009-05-27",9.31,10.33,8.96,9.76,30200.0],["2009-05-28",9.92,10.2,9.07,9.41,18200.0],["2009-05-29",9.49,9.91,9.22,9.86,24900.0],["2009-06-01",10.0,10.55,9.68,10.08,36000.0],["2009-06-02",10.03,10.4,9.64,10.06,23100.0],["2009-06-03",9.95,9.95,9.11,9.41,24800.0],["2009-06-04",9.7,10.2,9.57,10.18,13200.0],["2009-06-05",10.3,10.37,10.04,10.11,8000.0],["2009-06-08",10.06,10.19,9.77,9.93,9000.0],["2009-06-09",10.19,10.19,9.61,9.9,7300.0],["2009-06-10",10.01,10.06,9.21,9.53,20400.0],["2009-06-11",9.7,10.16,9.63,9.72,16400.0],["2009-06-12",9.67,10.44,9.58,10.15,27200.0],["2009-06-15",9.8,9.82,8.18,8.39,53200.0],["2009-06-16",8.5,8.96,8.3,8.35,15300.0],["2009-06-17",8.33,8.69,8.14,8.29,20400.0],["2009-06-18",8.3,8.55,8.14,8.44,10900.0],["2009-06-19",8.66,8.66,8.1,8.1,32900.0],["2009-06-22",8.04,8.33,7.61,7.64,22600.0],["2009-06-23",7.76,7.76,7.25,7.59,23300.0],["2009-06-24",7.81,7.89,6.92,6.93,15300.0],["2009-06-25",6.93,7.03,6.76,7.01,31500.0],["2009-06-26",6.94,6.95,6.12,6.17,325100.0],["2009-06-29",6.4,7.37,6.24,7.02,43500.0],["2009-06-30",7.01,7.93,7.01,7.81,41300.0],["2009-07-01",7.92,8.11,7.44,7.64,32200.0],["2009-07-02",7.45,7.45,6.94,6.94,21100.0],["2009-07-06",6.91,7.29,6.27,6.85,33000.0],["2009-07-07",6.83,7.19,6.3,6.54,36000.0],["2009-07-08",6.61,7.27,6.61,6.81,21700.0],["2009-07-09",6.81,7.32,6.4,6.44,29100.0],["2009-07-10",6.54,7.12,6.12,6.8,35500.0],["2009-07-13",6.84,7.29,6.53,7.18,22300.0],["2009-07-14",7.15,7.5,6.46,7.26,20300.0],["2009-07-15",7.43,7.9,7.23,7.74,25200.0],["2009-07-16",7.49,8.15,7.49,8.02,15400.0],["2009-07-17",8.04,9.68,7.69,7.74,104900.0],["2009-07-20",7.9,9.12,7.31,8.77,107100.0],["2009-07-21",8.88,8.88,7.59,8.59,112400.0],["2009-07-22",8.55,8.96,7.58,8.51,93800.0],["2009-07-23",8.46,9.58,8.23,9.22,19900.0],["2009-07-24",9.07,9.36,8.61,9.26,13100.0],["2009-07-27",9.28,9.48,8.73,9.01,13300.0],["2009-07-28",8.93,9.97,8.89,9.97,57600.0],["2009-07-29",9.32,9.95,9.26,9.9,37900.0],["2009-07-30",10.0,10.0,9.58,9.95,12300.0],["2009-07-31",9.85,9.85,8.87,9.15,31700.0],["2009-08-03",9.45,9.58,8.93,9.28,16300.0],["2009-08-04",9.15,9.28,8.61,8.7,75600.0],["2009-08-05",8.7,8.85,7.97,8.2,39600.0],["2009-08-06",8.25,8.55,8.17,8.38,13400.0],["2009-08-07",8.64,9.01,8.37,8.75,26600.0],["2009-08-10",8.63,9.5,8.28,8.51,39300.0],["2009-08-11",8.72,9.67,8.17,8.35,50100.0],["2009-08-12",8.86,9.49,8.32,9.18,68900.0],["2009-08-13",9.24,9.41,8.95,9.08,10800.0],["2009-08-14",9.16,9.16,8.5,8.56,20500.0],["2009-08-17",8.28,9.5,8.28,8.8,53800.0],["2009-08-18",8.85,9.15,8.45,8.76,32800.0],["2009-08-19",8.11,9.24,8.11,8.65,20800.0],["2009-08-20",8.59,8.91,8.37,8.7,12200.0],["2009-08-21",8.96,9.38,8.51,9.27,23000.0],["2009-08-24",9.29,9.49,8.89,9.16,13300.0],["2009-08-25",9.27,9.48,8.97,8.97,21300.0],["2009-08-26",9.22,9.22,8.66,9.0,16000.0],["2009-08-27",9.14,9.14,8.51,8.75,15800.0],["2009-08-28",8.97,9.21,8.81,8.97,28100.0],["2009-08-31",8.88,8.89,8.16,8.34,46300.0],["2009-09-01",8.35,8.85,7.92,8.05,30100.0],["2009-09-02",8.22,8.27,8.0,8.11,15400.0],["2009-09-03",8.34,8.34,8.08,8.31,11300.0],["2009-09-04",8.27,8.4,8.03,8.13,14000.0],["2009-09-08",8.13,8.2,7.9,8.0,19500.0],["2009-09-09",7.98,8.27,7.8,8.0,15800.0],["2009-09-10",8.01,8.18,7.53,7.96,14800.0],["2009-09-11",7.94,8.14,7.81,7.96,25200.0],["2009-09-14",7.99,8.0,7.41,7.83,35200.0],["2009-09-15",7.83,8.05,7.76,8.0,22700.0],["2009-09-16",8.01,8.29,7.98,8.25,12000.0],["2009-09-17",8.06,8.34,8.06,8.33,11700.0],["2009-09-18",8.28,8.45,8.2,8.3,27800.0],["2009-09-21",8.45,8.5,8.21,8.35,8900.0],["2009-09-22",8.34,8.39,7.82,8.17,14000.0],["2009-09-23",8.17,8.37,7.97,8.27,7900.0],["2009-09-24",8.3,8.3,7.93,7.97,14300.0],["2009-09-25",7.95,8.27,7.91,8.18,11700.0],["2009-09-28",7.9,8.23,7.65,8.23,15500.0],["2009-09-29",7.97,8.38,7.97,8.28,14200.0],["2009-09-30",8.09,8.25,7.77,8.05,21900.0],["2009-10-01",8.01,8.04,7.65,7.66,11900.0],["2009-10-02",7.73,7.73,7.41,7.42,14200.0],["2009-10-05",7.53,7.6,7.22,7.54,24400.0],["2009-10-06",7.48,7.83,7.28,7.59,17200.0],["2009-10-07",7.39,7.7,7.37,7.51,11000.0],["2009-10-08",7.62,7.65,7.34,7.35,12100.0],["2009-10-09",7.4,7.64,7.22,7.37,8600.0],["2009-10-12",7.42,7.66,7.23,7.23,6300.0],["2009-10-13",7.22,7.48,6.9,6.92,8000.0],["2009-10-14",7.05,7.25,7.05,7.17,21600.0],["2009-10-15",7.11,7.11,6.91,7.07,17200.0],["2009-10-16",7.0,7.67,6.98,6.98,16100.0],["2009-10-19",7.04,7.06,6.91,6.98,12300.0],["2009-10-20",7.02,7.02,6.65,6.69,11800.0],["2009-10-21",6.68,6.86,6.53,6.71,16800.0],["2009-10-22",6.71,6.71,6.41,6.56,12100.0],["2009-10-23",6.87,6.87,6.23,6.23,18900.0],["2009-10-26",6.27,6.73,6.27,6.51,19700.0],["2009-10-27",6.91,6.91,6.55,6.7,16900.0],["2009-10-28",6.71,6.92,6.59,6.6,14000.0],["2009-10-29",6.65,7.13,6.5,6.75,80000.0],["2009-10-30",6.69,6.99,6.29,6.58,19500.0],["2009-11-02",6.59,6.81,6.32,6.4,49900.0],["2009-11-03",6.36,6.88,6.36,6.61,15500.0],["2009-11-04",6.65,7.17,6.52,6.52,16600.0],["2009-11-05",6.62,7.09,6.6,7.0,16000.0],["2009-11-06",6.9,7.37,6.81,7.34,23400.0],["2009-11-09",7.35,7.35,6.97,7.14,10800.0],["2009-11-10",7.22,7.22,6.91,7.0,52000.0],["2009-11-11",7.11,7.12,6.98,7.12,15200.0],["2009-11-12",7.23,7.31,6.83,6.83,17000.0],["2009-11-13",6.89,7.07,6.83,7.0,12800.0],["2009-11-16",7.07,7.17,6.87,7.17,12800.0],["2009-11-17",7.15,7.15,6.96,7.01,13800.0],["2009-11-18",7.03,7.07,6.91,7.01,7000.0],["2009-11-19",6.95,7.0,6.8,6.85,20000.0],["2009-11-20",6.85,7.09,6.75,6.89,14000.0],["2009-11-23",7.0,7.07,6.77,7.07,17000.0],["2009-11-24",7.0,7.08,6.99,7.02,10900.0],["2009-11-25",7.0,7.04,6.91,7.0,16300.0],["2009-11-27",6.76,6.93,6.76,6.84,57400.0],["2009-11-30",6.8,6.82,6.71,6.81,17700.0],["2009-12-01",6.92,7.2,6.75,7.12,26700.0],["2009-12-02",7.17,7.17,6.82,6.92,15800.0],["2009-12-03",6.95,7.0,6.31,6.38,30700.0],["2009-12-04",6.54,6.86,6.54,6.86,13100.0],["2009-12-07",6.86,6.87,6.7,6.79,17900.0],["2009-12-08",6.7,7.11,6.5,6.52,67000.0],["2009-12-09",6.52,6.59,6.31,6.4,25200.0],["2009-12-10",6.46,6.61,6.46,6.57,21900.0],["2009-12-11",6.64,6.76,6.6,6.6,83100.0],["2009-12-14",6.63,6.69,6.6,6.62,29400.0],["2009-12-15",6.61,6.76,6.27,6.3,58200.0],["2009-12-16",6.41,6.41,6.09,6.09,68900.0],["2009-12-17",6.06,6.25,5.92,5.93,60200.0],["2009-12-18",6.04,6.4,5.89,5.93,63900.0],["2009-12-21",5.99,6.31,5.99,6.29,26700.0],["2009-12-22",6.29,6.35,6.0,6.01,24100.0],["2009-12-23",6.0,6.07,5.94,5.94,62300.0],["2009-12-24",5.98,6.0,5.98,6.0,8800.0],["2009-12-28",6.03,6.03,5.86,5.89,33900.0],["2009-12-29",5.93,5.99,5.85,5.9,49800.0],["2009-12-30",5.91,5.96,5.8,5.85,54300.0],["2009-12-31",5.85,5.97,5.82,5.85,35900.0],["2010-01-04",5.9,6.2,5.85,5.93,26000.0],["2010-01-05",5.88,5.9,5.67,5.69,102500.0],["2010-01-06",5.68,5.73,5.6,5.65,28000.0],["2010-01-07",5.63,5.73,5.61,5.69,8800.0],["2010-01-08",5.7,5.72,5.55,5.56,18000.0],["2010-01-11",5.62,5.63,5.5,5.51,44900.0],["2010-01-12",5.49,5.55,5.44,5.54,130900.0],["2010-01-13",5.6,5.7,5.55,5.65,195300.0],["2010-01-14",5.65,5.67,5.35,5.35,62700.0],["2010-01-15",5.37,5.37,5.11,5.25,106500.0],["2010-01-19",5.25,5.73,5.25,5.64,30200.0],["2010-01-20",5.61,5.71,5.4,5.46,28200.0],["2010-01-21",5.49,5.49,5.2,5.25,22000.0],["2010-01-22",5.4,5.5,5.25,5.37,26000.0],["2010-01-25",5.41,5.45,5.35,5.36,21800.0],["2010-01-26",5.32,5.48,5.2,5.25,42900.0],["2010-01-27",5.25,5.32,5.2,5.3,21100.0],["2010-01-28",5.26,5.27,5.07,5.1,49700.0],["2010-01-29",5.11,5.22,5.05,5.14,28800.0],["2010-02-01",5.16,5.23,5.07,5.2,32400.0],["2010-02-02",5.08,5.35,5.08,5.28,35200.0],["2010-02-03",5.24,5.3,5.05,5.14,58600.0],["2010-02-04",5.07,5.13,5.03,5.03,34800.0],["2010-02-05",5.03,5.12,4.89,4.98,31400.0],["2010-02-08",5.0,5.0,4.76,4.76,30300.0],["2010-02-09",4.8,4.93,4.71,4.86,41900.0],["2010-02-10",4.82,4.95,4.7,4.86,28900.0],["2010-02-11",4.85,4.98,4.7,4.82,22800.0],["2010-02-12",4.74,5.12,4.69,4.93,38200.0],["2010-02-16",4.83,5.03,4.76,5.01,25300.0],["2010-02-17",5.09,5.19,4.93,5.02,31600.0],["2010-02-18",5.02,5.16,4.95,5.0,37100.0],["2010-02-19",5.0,5.33,4.96,5.1,58600.0],["2010-02-22",5.11,5.11,4.84,5.09,30600.0],["2010-02-23",5.06,5.31,4.81,5.12,52000.0],["2010-02-24",5.13,5.13,4.8,5.01,59900.0],["2010-02-25",4.91,4.94,4.7,4.9,44600.0],["2010-02-26",4.9,4.9,4.58,4.74,56100.0],["2010-03-01",4.85,4.88,4.59,4.65,83900.0],["2010-03-02",4.67,4.84,4.67,4.75,56100.0],["2010-03-03",4.79,4.96,4.73,4.86,66900.0],["2010-03-04",4.93,4.96,4.83,4.88,29500.0],["2010-03-05",4.9,5.07,4.86,5.07,27800.0],["2010-03-08",5.05,5.16,5.05,5.11,43500.0],["2010-03-09",5.09,5.24,5.0,5.09,36300.0],["2010-03-10",5.09,5.2,5.09,5.2,37400.0],["2010-03-11",5.14,5.24,5.14,5.24,20600.0],["2010-03-12",5.23,5.3,5.18,5.18,69500.0],["2010-03-15",5.18,5.37,5.18,5.36,7700.0],["2010-03-16",5.37,5.49,5.37,5.45,16700.0],["2010-03-17",5.45,5.69,5.43,5.68,23500.0],["2010-03-18",5.65,5.74,5.61,5.71,23100.0],["2010-03-19",5.75,5.75,5.62,5.75,60100.0],["2010-03-22",5.65,5.83,5.65,5.75,30400.0],["2010-03-23",5.73,5.85,5.69,5.82,22700.0],["2010-03-24",5.8,5.8,5.69,5.69,9900.0],["2010-03-25",5.72,5.77,5.68,5.7,18900.0],["2010-03-26",5.72,5.76,5.69,5.7,4300.0],["2010-03-29",5.71,5.82,5.65,5.82,20100.0],["2010-03-30",5.71,5.74,5.69,5.72,7400.0],["2010-03-31",5.69,5.75,5.65,5.65,13500.0],["2010-04-01",5.67,5.67,5.18,5.25,15900.0],["2010-04-05",5.28,5.39,5.15,5.36,10600.0],["2010-04-06",5.31,5.37,5.28,5.32,10400.0],["2010-04-07",5.3,5.47,5.3,5.39,14900.0],["2010-04-08",5.31,5.49,5.31,5.47,10400.0],["2010-04-09",5.62,5.62,5.48,5.5,10900.0],["2010-04-12",5.54,5.54,5.43,5.44,16400.0],["2010-04-13",5.45,5.48,5.4,5.43,14700.0],["2010-04-14",5.45,5.61,5.44,5.58,9700.0],["2010-04-15",5.56,5.58,5.43,5.57,11600.0],["2010-04-16",5.57,5.6,5.4,5.51,27700.0],["2010-04-19",5.7,5.7,5.19,5.2,24200.0],["2010-04-20",5.38,5.64,5.23,5.61,40700.0],["2010-04-21",5.6,5.8,5.49,5.79,25600.0],["2010-04-22",5.79,6.06,5.75,6.05,33900.0],["2010-04-23",6.07,6.36,6.05,6.36,40300.0],["2010-04-26",6.35,6.36,6.2,6.32,19700.0],["2010-04-27",6.28,6.35,5.9,5.97,66000.0],["2010-04-28",6.05,6.23,5.98,6.11,26400.0],["2010-04-29",6.15,6.45,6.05,6.38,38900.0],["2010-04-30",6.4,6.49,6.21,6.23,25700.0],["2010-05-03",6.17,6.42,6.17,6.39,34800.0],["2010-05-04",6.28,6.29,6.09,6.2,36600.0],["2010-05-05",6.09,6.26,5.98,6.22,57200.0],["2010-05-06",6.16,6.28,5.75,5.81,53400.0],["2010-05-07",5.8,6.12,5.52,5.55,60800.0],["2010-05-10",5.93,6.15,5.76,6.14,33400.0],["2010-05-11",5.9,6.12,5.9,6.01,57200.0],["2010-05-12",6.06,6.06,5.82,6.02,55200.0],["2010-05-13",5.99,6.01,5.74,5.95,38200.0],["2010-05-14",5.37,5.94,5.37,5.49,42700.0],["2010-05-17",5.53,5.7,5.34,5.59,18400.0],["2010-05-18",5.69,5.82,5.42,5.51,32000.0],["2010-05-19",5.5,5.66,5.25,5.25,18200.0],["2010-05-20",5.15,5.28,4.92,4.92,43800.0],["2010-05-21",4.86,5.81,4.86,5.4,60900.0],["2010-05-24",5.4,5.69,5.25,5.25,21700.0],["2010-05-25",5.25,5.25,4.67,4.81,34900.0],["2010-05-26",4.87,4.97,4.43,4.47,55900.0],["2010-05-27",4.61,5.1,4.61,5.1,35400.0],["2010-05-28",4.98,5.4,4.81,4.98,223800.0],["2010-06-01",4.94,5.05,4.9,4.9,37700.0],["2010-06-02",4.96,5.04,4.78,4.89,22400.0],["2010-06-03",4.87,4.89,4.75,4.87,17100.0],["2010-06-04",4.82,4.86,4.41,4.41,26800.0],["2010-06-07",4.46,4.48,4.2,4.34,40900.0],["2010-06-08",4.38,4.44,4.28,4.36,37700.0],["2010-06-09",4.43,4.46,4.28,4.44,21100.0],["2010-06-10",4.57,4.83,4.4,4.83,20000.0],["2010-06-11",4.76,4.94,4.75,4.85,21100.0],["2010-06-14",4.96,5.1,4.92,5.02,25100.0],["2010-06-15",5.05,5.07,4.92,5.03,15200.0],["2010-06-16",4.98,5.21,4.98,5.06,9800.0],["2010-06-17",5.07,5.07,4.87,4.9,17600.0],["2010-06-18",4.94,4.97,4.76,4.9,27500.0],["2010-06-21",5.0,5.0,4.63,4.65,19500.0],["2010-06-22",4.69,4.82,4.45,4.51,43700.0],["2010-06-23",4.45,4.49,4.36,4.39,40500.0],["2010-06-24",4.32,4.47,3.97,4.08,40000.0],["2010-06-25",4.09,4.69,4.04,4.08,1013300.0],["2010-06-28",4.06,4.34,3.86,3.87,71700.0],["2010-06-29",3.85,3.91,3.38,3.43,77900.0],["2010-06-30",3.49,3.54,3.3,3.49,32000.0],["2010-07-01",3.48,3.67,3.38,3.46,61800.0],["2010-07-02",3.46,3.58,3.45,3.48,18000.0],["2010-07-06",3.56,3.57,3.46,3.46,16400.0],["2010-07-07",3.57,3.57,3.31,3.31,41300.0],["2010-07-08",3.38,3.47,3.28,3.29,14300.0],["2010-07-09",3.27,3.36,3.26,3.27,15200.0],["2010-07-12",3.34,3.51,3.05,3.47,88500.0],["2010-07-13",3.5,3.65,3.43,3.59,28800.0],["2010-07-14",3.65,3.65,3.31,3.5,27200.0],["2010-07-15",3.38,3.54,3.35,3.5,22600.0],["2010-07-16",3.43,3.53,3.43,3.53,14100.0],["2010-07-19",3.53,3.6,3.44,3.5,9500.0],["2010-07-20",3.46,3.63,3.34,3.53,17400.0],["2010-07-21",3.62,3.64,3.35,3.54,18000.0],["2010-07-22",3.57,3.63,3.44,3.59,15000.0],["2010-07-23",3.77,3.83,3.68,3.77,8200.0],["2010-07-26",3.8,3.86,3.72,3.81,11900.0],["2010-07-27",3.76,3.81,3.5,3.55,13200.0],["2010-07-28",3.55,3.59,3.55,3.55,2900.0],["2010-07-29",3.48,3.89,3.48,3.78,2000.0],["2010-07-30",3.49,3.81,3.49,3.65,10300.0],["2010-08-02",3.66,3.77,3.66,3.73,1800.0],["2010-08-03",3.68,3.68,3.51,3.65,13300.0],["2010-08-04",3.64,3.7,3.52,3.7,11900.0],["2010-08-05",3.67,3.7,3.6,3.7,37700.0],["2010-08-06",3.62,3.73,3.55,3.73,8200.0],["2010-08-09",3.7,3.75,3.52,3.75,6300.0],["2010-08-10",3.62,3.69,3.25,3.45,18600.0],["2010-08-11",3.3,3.31,3.26,3.31,5900.0],["2010-08-12",3.23,3.4,3.23,3.4,7000.0],["2010-08-13",3.4,3.4,3.17,3.18,14400.0],["2010-08-16",3.16,3.84,3.16,3.84,52400.0],["2010-08-17",3.88,3.89,3.23,3.35,104900.0],["2010-08-18",3.38,3.71,3.3,3.39,26800.0],["2010-08-19",3.33,3.35,3.28,3.29,900.0],["2010-08-20",3.25,3.58,3.22,3.45,49600.0],["2010-08-23",3.46,3.46,3.28,3.3,4100.0],["2010-08-24",3.39,3.4,3.27,3.27,5800.0],["2010-08-25",3.21,3.25,3.09,3.1,44700.0],["2010-08-26",3.08,3.24,3.08,3.13,3100.0],["2010-08-27",3.17,3.23,3.15,3.17,19700.0],["2010-08-30",3.3,3.36,3.23,3.33,6900.0],["2010-08-31",3.33,3.56,3.33,3.5,60600.0],["2010-09-01",3.42,3.71,3.42,3.65,26500.0],["2010-09-02",3.63,3.75,3.49,3.7,17200.0],["2010-09-03",3.7,3.7,3.48,3.6,23200.0],["2010-09-07",3.52,3.54,3.18,3.23,16800.0],["2010-09-08",3.23,3.39,3.19,3.32,36400.0],["2010-09-09",3.37,3.4,3.3,3.3,17000.0],["2010-09-10",3.36,3.41,3.33,3.39,21400.0],["2010-09-13",3.37,3.4,3.29,3.34,2000.0],["2010-09-14",3.29,3.36,3.29,3.35,6300.0],["2010-09-15",3.33,3.73,3.33,3.73,17600.0],["2010-09-16",3.68,3.76,3.5,3.7,9400.0],["2010-09-17",3.7,3.76,3.52,3.56,17300.0],["2010-09-20",3.49,3.8,3.49,3.69,16500.0],["2010-09-21",3.56,3.77,3.54,3.57,6000.0],["2010-09-22",3.47,3.62,3.45,3.45,6600.0],["2010-09-23",3.44,3.44,3.37,3.4,500.0],["2010-09-24",3.4,3.58,3.3,3.42,33300.0],["2010-09-27",3.4,3.51,3.4,3.51,1200.0],["2010-09-28",3.51,3.51,3.51,3.51,0.0],["2010-09-29",3.56,3.85,3.56,3.78,49600.0],["2010-09-30",3.7,4.03,3.7,3.76,9500.0],["2010-10-01",3.61,3.66,3.42,3.45,6400.0],["2010-10-04",3.46,3.5,3.22,3.33,13000.0],["2010-10-05",3.33,3.37,3.29,3.3,4500.0],["2010-10-06",3.34,3.4,3.29,3.34,7200.0],["2010-10-07",3.31,3.37,3.28,3.33,13600.0],["2010-10-08",3.43,3.53,3.43,3.53,3500.0],["2010-10-11",3.58,3.58,3.36,3.48,7700.0],["2010-10-12",3.41,3.64,3.32,3.46,1700.0],["2010-10-13",3.5,3.54,3.47,3.54,1300.0],["2010-10-14",3.6,3.6,3.47,3.47,2400.0],["2010-10-15",3.49,3.53,3.38,3.39,7000.0],["2010-10-18",3.56,3.56,3.39,3.45,4700.0],["2010-10-19",3.44,3.46,3.39,3.44,4700.0],["2010-10-20",3.39,3.56,3.35,3.56,3500.0],["2010-10-21",3.53,3.58,3.38,3.57,5700.0],["2010-10-22",3.59,3.59,3.49,3.51,1300.0],["2010-10-25",3.51,3.57,3.37,3.53,5700.0],["2010-10-26",3.45,3.8,3.4,3.8,25300.0],["2010-10-27",3.8,3.83,3.68,3.71,3600.0],["2010-10-28",3.66,3.66,3.61,3.63,1900.0],["2010-10-29",3.47,3.65,3.46,3.61,2300.0],["2010-11-01",3.63,3.63,3.54,3.59,1300.0],["2010-11-02",3.52,3.61,3.46,3.46,2700.0],["2010-11-03",3.58,3.75,3.47,3.47,5100.0],["2010-11-04",3.51,4.14,3.45,3.78,52600.0],["2010-11-05",3.82,3.85,3.63,3.71,21100.0],["2010-11-08",3.75,3.75,3.41,3.45,13800.0],["2010-11-09",3.45,3.53,3.39,3.44,11200.0],["2010-11-10",3.56,3.56,3.42,3.43,7200.0],["2010-11-11",3.45,3.64,3.45,3.49,14200.0],["2010-11-12",3.51,3.55,3.46,3.52,6600.0],["2010-11-15",3.52,3.66,3.52,3.61,8200.0],["2010-11-16",3.6,3.7,3.58,3.64,8200.0],["2010-11-17",3.67,3.7,3.66,3.7,1700.0],["2010-11-18",3.7,3.7,3.66,3.68,4100.0],["2010-11-19",3.66,3.7,3.57,3.64,8800.0],["2010-11-22",3.56,3.64,3.39,3.53,12300.0],["2010-11-23",3.45,3.45,3.36,3.43,12700.0],["2010-11-24",3.36,3.44,3.35,3.4,9500.0],["2010-11-26",3.33,3.45,3.33,3.39,6600.0],["2010-11-29",3.41,3.45,3.31,3.31,8500.0],["2010-11-30",3.28,3.36,3.15,3.15,87100.0],["2010-12-01",3.2,3.37,3.04,3.17,24900.0],["2010-12-02",3.01,3.26,3.01,3.15,10600.0],["2010-12-03",3.24,3.24,3.21,3.22,3400.0],["2010-12-06",3.24,3.45,3.19,3.33,70000.0],["2010-12-07",3.29,3.29,3.2,3.24,24600.0],["2010-12-08",3.2,3.25,3.2,3.22,2400.0],["2010-12-09",3.26,3.3,3.14,3.24,41100.0],["2010-12-10",3.24,3.25,3.23,3.24,700.0],["2010-12-13",3.25,3.3,3.2,3.28,5800.0],["2010-12-14",3.28,3.29,3.27,3.29,6500.0],["2010-12-15",3.32,3.4,3.25,3.4,109500.0],["2010-12-16",3.4,3.49,3.38,3.49,9400.0],["2010-12-17",3.4,3.43,3.35,3.43,46200.0],["2010-12-20",3.44,3.64,3.44,3.59,53200.0],["2010-12-21",3.6,3.62,3.53,3.57,10100.0],["2010-12-22",3.57,3.57,3.48,3.51,23500.0],["2010-12-23",3.51,3.57,3.5,3.57,9400.0],["2010-12-27",3.5,3.64,3.49,3.61,12100.0],["2010-12-28",3.56,3.58,3.52,3.53,7600.0],["2010-12-29",3.53,3.55,3.53,3.54,18300.0],["2010-12-30",3.55,3.55,3.44,3.44,14000.0],["2010-12-31",3.49,3.52,3.46,3.52,3000.0],["2011-01-03",3.6,3.6,3.5,3.55,7400.0],["2011-01-04",3.61,3.65,3.52,3.63,15100.0],["2011-01-05",3.6,3.65,3.57,3.61,22100.0],["2011-01-06",3.6,3.61,3.6,3.61,3200.0],["2011-01-07",3.6,3.68,3.6,3.6,6300.0],["2011-01-10",3.6,3.63,3.57,3.63,10600.0],["2011-01-11",3.6,3.67,3.6,3.63,9400.0],["2011-01-12",3.6,3.68,3.6,3.62,5900.0],["2011-01-13",3.6,3.64,3.6,3.62,12900.0],["2011-01-14",3.62,3.68,3.62,3.64,600.0],["2011-01-18",3.61,3.91,3.61,3.89,98600.0],["2011-01-19",3.83,3.89,3.73,3.74,15600.0],["2011-01-20",3.75,3.85,3.75,3.81,13800.0],["2011-01-21",3.75,3.83,3.75,3.83,1200.0],["2011-01-24",3.84,3.92,3.75,3.83,3100.0],["2011-01-25",3.83,3.94,3.82,3.86,9000.0],["2011-01-26",3.92,4.23,3.86,3.97,9800.0],["2011-01-27",3.9,4.13,3.75,3.75,18800.0],["2011-01-28",3.78,3.9,3.78,3.84,10400.0],["2011-01-31",3.75,3.83,3.75,3.77,2000.0],["2011-02-01",3.57,3.88,3.57,3.8,30900.0],["2011-02-02",3.8,4.06,3.8,4.06,2100.0],["2011-02-03",3.82,3.97,3.82,3.94,2700.0],["2011-02-04",3.82,4.05,3.82,4.05,15200.0],["2011-02-07",4.0,4.05,3.93,4.05,7900.0],["2011-02-08",3.9,4.06,3.9,4.04,800.0],["2011-02-09",3.99,4.42,3.99,4.36,9000.0],["2011-02-10",4.45,4.45,4.29,4.35,4900.0],["2011-02-11",4.45,4.45,4.38,4.38,1500.0],["2011-02-14",4.38,4.42,4.13,4.19,9900.0],["2011-02-15",4.2,4.23,3.98,4.11,9700.0],["2011-02-16",4.15,4.15,3.83,3.89,8100.0],["2011-02-17",3.81,3.89,3.79,3.83,6700.0],["2011-02-18",3.83,4.02,3.65,4.02,12200.0],["2011-02-22",3.93,4.12,3.78,3.85,7000.0],["2011-02-23",3.62,3.77,3.54,3.61,23300.0],["2011-02-24",3.61,3.73,3.61,3.67,13400.0],["2011-02-25",3.7,3.78,3.63,3.76,7900.0],["2011-02-28",3.79,3.83,3.75,3.83,1900.0],["2011-03-01",3.75,3.77,3.7,3.7,7100.0],["2011-03-02",3.72,4.07,3.72,4.02,14000.0],["2011-03-03",4.03,4.25,4.0,4.23,15000.0],["2011-03-04",4.24,4.42,4.16,4.16,12700.0],["2011-03-07",4.19,4.2,3.98,4.14,1300.0],["2011-03-08",4.06,4.15,4.0,4.08,10700.0],["2011-03-09",4.02,4.15,3.87,3.95,36500.0],["2011-03-10",3.92,4.1,3.8,4.1,21200.0],["2011-03-11",4.13,4.17,4.04,4.1,4700.0],["2011-03-14",4.07,4.15,4.04,4.12,12600.0],["2011-03-15",4.1,4.1,3.81,3.95,14000.0],["2011-03-16",4.02,4.02,3.76,3.95,9600.0],["2011-03-17",3.92,4.01,3.61,3.78,13700.0],["2011-03-18",3.82,3.91,3.6,3.71,53200.0],["2011-03-21",3.68,3.77,3.56,3.71,8900.0],["2011-03-22",3.66,3.67,3.53,3.56,7700.0],["2011-03-23",3.59,3.59,3.55,3.57,1800.0],["2011-03-24",3.58,3.59,3.55,3.57,6000.0],["2011-03-25",3.52,3.59,3.52,3.54,7300.0],["2011-03-28",3.54,3.56,3.46,3.46,3900.0],["2011-03-29",3.45,3.53,3.44,3.44,5900.0],["2011-03-30",3.46,3.5,3.3,3.5,22000.0],["2011-03-31",3.5,3.5,3.41,3.41,12800.0],["2011-04-01",3.45,3.5,3.42,3.49,8300.0],["2011-04-04",3.48,3.48,3.37,3.41,11600.0],["2011-04-05",3.39,3.39,3.31,3.31,34900.0],["2011-04-06",3.36,3.5,3.3,3.41,51900.0],["2011-04-07",3.4,3.5,3.22,3.22,28100.0],["2011-04-08",3.26,3.41,3.26,3.33,22600.0],["2011-04-11",3.35,3.41,3.35,3.35,5700.0],["2011-04-12",3.35,3.36,3.35,3.35,3300.0],["2011-04-13",3.44,3.44,3.32,3.35,15200.0],["2011-04-14",3.37,3.4,3.34,3.4,3900.0],["2011-04-15",3.4,3.4,3.4,3.4,0.0],["2011-04-18",3.41,3.46,3.41,3.45,600.0],["2011-04-19",3.49,3.49,3.37,3.45,2500.0],["2011-04-20",3.44,3.69,3.43,3.48,8900.0],["2011-04-21",3.49,3.49,3.48,3.48,600.0],["2011-04-25",3.48,3.48,3.48,3.48,0.0],["2011-04-26",3.5,3.5,3.5,3.5,200.0],["2011-04-27",3.51,3.55,3.49,3.49,3400.0],["2011-04-28",3.54,3.54,3.3,3.32,6400.0],["2011-04-29",3.35,3.35,3.35,3.35,1800.0],["2011-05-02",3.35,3.35,3.05,3.3,25000.0],["2011-05-03",3.3,3.47,3.3,3.47,600.0],["2011-05-04",3.49,3.49,3.41,3.41,500.0],["2011-05-05",3.21,3.22,3.21,3.22,1000.0],["2011-05-06",3.26,3.44,3.25,3.3,1300.0],["2011-05-09",3.31,3.32,3.31,3.31,500.0],["2011-05-10",3.3,3.3,3.3,3.3,100.0],["2011-05-11",3.3,3.3,3.3,3.3,0.0],["2011-05-12",3.39,3.46,3.36,3.4,3600.0],["2011-05-13",3.4,3.4,3.27,3.28,7600.0],["2011-05-16",3.28,3.42,3.28,3.42,2300.0],["2011-05-17",3.35,3.35,3.3,3.3,2400.0],["2011-05-18",3.3,3.31,3.11,3.11,31600.0],["2011-05-19",3.23,3.25,3.17,3.24,4200.0],["2011-05-20",3.23,3.23,3.23,3.23,100.0],["2011-05-23",3.21,3.22,3.21,3.22,700.0],["2011-05-24",3.25,3.29,3.25,3.27,4200.0],["2011-05-25",3.25,3.27,3.25,3.27,1200.0],["2011-05-26",3.27,3.32,3.15,3.15,22800.0],["2011-05-27",3.2,3.25,3.2,3.23,800.0],["2011-05-31",3.25,3.29,3.24,3.24,4900.0],["2011-06-01",3.24,3.28,3.21,3.21,800.0],["2011-06-02",3.25,3.27,3.25,3.25,3800.0],["2011-06-03",3.23,3.23,3.23,3.23,500.0],["2011-06-06",3.26,3.26,3.2,3.2,4500.0],["2011-06-07",3.21,3.3,3.21,3.3,700.0],["2011-06-08",3.22,3.22,3.2,3.2,3000.0],["2011-06-09",3.22,3.32,3.22,3.22,1000.0],["2011-06-10",3.23,3.3,3.21,3.29,5200.0],["2011-06-13",3.28,3.29,3.25,3.29,3300.0],["2011-06-14",3.29,3.31,3.26,3.31,3000.0],["2011-06-15",3.31,3.31,3.31,3.31,0.0],["2011-06-16",3.29,3.29,3.25,3.25,7200.0],["2011-06-17",3.28,3.35,3.25,3.35,6500.0],["2011-06-20",3.32,3.32,3.26,3.31,1300.0],["2011-06-21",3.31,3.31,3.29,3.29,600.0],["2011-06-22",3.29,3.29,3.29,3.29,0.0],["2011-06-23",3.29,3.29,3.29,3.29,0.0],["2011-06-24",3.26,3.31,3.25,3.29,12500.0],["2011-06-27",3.29,3.29,3.29,3.29,0.0],["2011-06-28",3.26,3.33,3.26,3.28,7200.0],["2011-06-29",3.3,3.3,3.25,3.28,7600.0],["2011-06-30",3.25,3.25,3.12,3.14,4800.0],["2011-07-01",3.16,3.23,3.16,3.21,2200.0],["2011-07-05",3.26,3.26,3.22,3.22,1900.0],["2011-07-06",3.25,3.33,3.25,3.33,2400.0],["2011-07-07",3.29,3.42,3.29,3.36,10000.0],["2011-07-08",3.4,3.4,3.25,3.3,17000.0],["2011-07-11",3.27,3.46,3.27,3.32,32700.0],["2011-07-12",3.35,3.39,3.22,3.3,10800.0],["2011-07-13",3.31,3.4,3.27,3.33,12500.0],["2011-07-14",3.33,3.37,3.23,3.29,6900.0],["2011-07-15",3.28,3.3,3.24,3.3,2100.0],["2011-07-18",3.3,3.32,3.21,3.22,1200.0],["2011-07-19",3.25,3.25,3.2,3.25,1100.0],["2011-07-20",3.21,3.26,3.17,3.24,9400.0],["2011-07-21",3.22,3.25,3.15,3.25,4100.0],["2011-07-22",3.26,3.26,3.19,3.26,1600.0],["2011-07-25",3.21,3.29,3.2,3.27,2900.0],["2011-07-26",3.24,3.5,3.19,3.28,6900.0],["2011-07-27",3.23,3.23,3.2,3.23,3800.0],["2011-07-28",3.24,3.33,3.2,3.27,25800.0],["2011-07-29",3.23,3.51,3.2,3.24,6300.0],["2011-08-01",3.3,3.32,3.19,3.2,9600.0],["2011-08-02",3.22,3.24,3.2,3.2,1100.0],["2011-08-03",3.21,3.33,3.21,3.33,3700.0],["2011-08-04",3.67,3.67,3.3,3.32,7900.0],["2011-08-05",3.32,3.32,3.24,3.25,5000.0],["2011-08-08",3.25,3.25,3.0,3.16,10200.0],["2011-08-09",3.02,3.03,3.02,3.03,1800.0],["2011-08-10",3.01,3.01,2.8,2.97,7500.0],["2011-08-11",2.97,2.97,2.97,2.97,0.0],["2011-08-12",2.99,3.11,2.99,3.11,3200.0],["2011-08-15",3.11,3.11,3.1,3.1,2700.0],["2011-08-16",3.11,3.11,3.0,3.1,7700.0],["2011-08-17",3.1,3.1,3.0,3.1,3300.0],["2011-08-18",3.08,3.08,2.98,2.98,700.0],["2011-08-19",3.01,3.01,2.99,3.0,3300.0],["2011-08-22",2.86,2.99,2.82,2.84,9500.0],["2011-08-23",2.81,2.81,2.81,2.81,100.0],["2011-08-24",3.02,3.02,2.72,2.76,9800.0],["2011-08-25",2.92,2.92,2.8,2.8,11900.0],["2011-08-26",2.67,2.67,2.48,2.6,7100.0],["2011-08-29",2.68,2.77,2.54,2.77,5900.0],["2011-08-30",2.77,2.8,2.67,2.7,8800.0],["2011-08-31",2.63,2.74,2.41,2.63,18700.0],["2011-09-01",2.66,2.89,2.6,2.61,8500.0],["2011-09-02",2.71,2.83,2.55,2.8,11600.0],["2011-09-06",2.72,2.92,2.72,2.92,3600.0],["2011-09-07",2.95,2.95,2.77,2.83,9700.0],["2011-09-08",2.66,2.87,2.56,2.56,14300.0],["2011-09-09",2.45,2.5,2.42,2.5,3100.0],["2011-09-12",2.51,2.68,2.4,2.5,19500.0],["2011-09-13",2.5,2.67,2.5,2.67,700.0],["2011-09-14",2.61,2.71,2.5,2.5,6700.0],["2011-09-15",2.41,2.5,2.35,2.4,3100.0],["2011-09-16",2.45,2.45,2.3,2.3,11800.0],["2011-09-19",2.21,2.23,2.21,2.23,1400.0],["2011-09-20",2.23,2.23,2.23,2.23,0.0],["2011-09-21",2.23,2.4,1.85,1.98,34300.0],["2011-09-22",1.97,2.01,1.87,1.88,109500.0],["2011-09-23",1.9,2.15,1.9,2.01,2000.0],["2011-09-26",2.01,2.1,2.0,2.08,2400.0],["2011-09-27",2.01,2.1,2.01,2.1,1400.0],["2011-09-28",2.02,2.1,2.02,2.1,1500.0],["2011-09-29",2.0,2.05,1.99,2.0,3000.0],["2011-09-30",2.03,2.03,2.03,2.03,800.0],["2011-10-03",2.0,2.01,2.0,2.0,2600.0],["2011-10-04",2.0,2.1,1.98,2.1,11600.0],["2011-10-05",2.04,2.04,2.02,2.03,4800.0],["2011-10-06",1.99,2.05,1.99,2.0,1600.0],["2011-10-07",2.02,2.1,2.02,2.09,1700.0],["2011-10-10",2.13,2.19,2.1,2.11,1800.0],["2011-10-11",2.08,2.13,2.03,2.1,3200.0],["2011-10-12",2.15,2.22,2.1,2.12,3600.0],["2011-10-13",2.15,2.16,2.11,2.16,2600.0],["2011-10-14",2.15,2.24,2.15,2.22,1800.0],["2011-10-17",2.15,2.29,2.15,2.29,300.0],["2011-10-18",2.25,2.35,2.02,2.08,13100.0],["2011-10-19",2.1,2.16,2.06,2.07,6400.0],["2011-10-20",2.1,2.2,2.05,2.1,9000.0],["2011-10-21",2.1,2.19,2.1,2.15,8300.0],["2011-10-24",2.09,2.29,2.08,2.29,4800.0],["2011-10-25",2.1,2.3,2.1,2.28,1400.0],["2011-10-26",2.13,2.35,2.13,2.35,1700.0],["2011-10-27",2.29,2.41,2.28,2.35,8100.0],["2011-10-28",2.3,2.35,2.3,2.33,900.0],["2011-10-31",2.3,2.44,2.3,2.44,600.0],["2011-11-01",2.31,2.36,2.31,2.35,700.0],["2011-11-02",2.36,2.36,2.36,2.36,200.0],["2011-11-03",2.31,2.35,2.3,2.31,8500.0],["2011-11-04",2.3,2.45,2.29,2.3,14700.0],["2011-11-07",2.13,2.29,2.13,2.28,4300.0],["2011-11-08",2.22,2.22,2.14,2.22,1900.0],["2011-11-09",2.39,2.45,2.17,2.4,2100.0],["2011-11-10",2.43,2.6,2.3,2.58,4300.0],["2011-11-11",2.59,3.29,2.58,2.73,50100.0],["2011-11-14",2.63,2.73,2.6,2.73,1800.0],["2011-11-15",2.83,2.83,2.68,2.68,4700.0],["2011-11-16",2.83,2.83,2.69,2.7,8500.0],["2011-11-17",2.74,2.82,2.65,2.74,2800.0],["2011-11-18",2.8,2.8,2.69,2.8,8300.0],["2011-11-21",2.64,2.64,2.64,2.64,100.0],["2011-11-22",2.67,2.77,2.66,2.77,1400.0],["2011-11-23",2.77,2.77,2.77,2.77,0.0],["2011-11-25",2.8,2.8,2.8,2.8,800.0],["2011-11-28",2.75,2.75,2.65,2.68,1400.0],["2011-11-29",2.66,2.7,2.59,2.6,11900.0],["2011-11-30",2.62,2.62,2.49,2.53,800.0],["2011-12-01",2.45,2.5,2.41,2.41,2100.0],["2011-12-02",2.46,2.46,2.17,2.25,4200.0],["2011-12-05",2.31,2.31,2.08,2.08,11700.0],["2011-12-06",2.13,2.2,2.08,2.15,3900.0],["2011-12-07",2.05,2.25,2.05,2.25,4900.0],["2011-12-08",2.1,2.16,2.1,2.1,3100.0],["2011-12-09",2.12,2.25,2.1,2.14,16200.0],["2011-12-12",2.44,2.44,2.14,2.14,9000.0],["2011-12-13",2.16,2.16,1.81,2.0,26500.0],["2011-12-14",2.0,2.01,2.0,2.01,3300.0],["2011-12-15",2.04,2.07,2.0,2.0,9600.0],["2011-12-16",2.02,2.02,2.0,2.0,20900.0],["2011-12-19",2.03,2.03,2.0,2.01,2300.0],["2011-12-20",2.25,2.25,2.0,2.1,8300.0],["2011-12-21",2.1,2.15,1.99,1.99,13100.0],["2011-12-22",2.09,2.12,2.01,2.12,41100.0],["2011-12-23",2.1,2.22,2.08,2.22,7400.0],["2011-12-27",2.11,2.25,1.98,1.99,24100.0],["2011-12-28",2.0,2.0,1.95,1.95,51300.0],["2011-12-29",2.0,2.03,1.79,1.85,28400.0],["2011-12-30",1.9,1.93,1.75,1.85,80800.0],["2012-01-03",1.82,1.85,1.81,1.85,500.0],["2012-01-04",1.89,1.94,1.86,1.86,1000.0],["2012-01-05",1.86,1.9,1.85,1.85,400.0],["2012-01-06",1.87,1.91,1.87,1.89,3700.0],["2012-01-09",1.9,1.96,1.88,1.96,3300.0],["2012-01-10",1.97,1.98,1.9,1.91,4800.0],["2012-01-11",1.94,2.45,1.94,2.4,4300.0],["2012-01-12",2.42,2.43,2.34,2.4,1900.0],["2012-01-13",2.28,2.36,1.91,2.04,2900.0],["2012-01-17",2.24,2.45,2.11,2.11,1000.0],["2012-01-18",2.44,2.55,1.96,2.55,10700.0],["2012-01-19",2.54,2.76,2.17,2.67,12600.0],["2012-01-20",2.67,2.67,2.67,2.67,0.0],["2012-01-23",2.63,2.65,2.42,2.5,7300.0],["2012-01-24",2.35,2.65,2.35,2.63,3000.0],["2012-01-25",2.4,2.64,2.4,2.54,3600.0],["2012-01-26",2.52,2.55,2.4,2.5,4600.0],["2012-01-27",2.5,2.5,2.5,2.5,0.0],["2012-01-30",2.49,2.67,2.46,2.49,6700.0],["2012-01-31",2.57,2.57,2.43,2.43,1600.0],["2012-02-01",2.41,2.42,2.27,2.27,3100.0],["2012-02-02",2.01,2.36,2.01,2.24,4700.0],["2012-02-03",2.17,2.4,2.17,2.34,1800.0],["2012-02-06",2.63,2.63,2.35,2.35,4500.0],["2012-02-07",2.36,2.51,2.34,2.34,3100.0],["2012-02-08",2.35,2.57,2.31,2.4,2800.0],["2012-02-09",2.41,2.41,2.24,2.34,1800.0],["2012-02-10",2.2,2.2,2.2,2.2,200.0],["2012-02-13",2.34,2.61,2.2,2.39,10000.0],["2012-02-14",2.34,2.56,2.34,2.34,1600.0],["2012-02-15",2.41,2.41,2.29,2.29,3500.0],["2012-02-16",2.41,2.41,2.41,2.41,700.0],["2012-02-17",2.41,2.41,2.41,2.41,800.0],["2012-02-21",2.41,2.61,2.3,2.34,12600.0],["2012-02-22",2.41,2.61,2.41,2.56,8800.0],["2012-02-23",2.56,2.56,2.51,2.56,4500.0],["2012-02-24",2.59,2.6,2.51,2.51,7800.0],["2012-02-27",2.51,2.51,2.51,2.51,0.0],["2012-02-28",2.54,2.54,2.24,2.54,23900.0],["2012-02-29",2.5,2.54,2.46,2.54,23000.0],["2012-03-01",2.65,2.78,2.56,2.78,7900.0],["2012-03-02",2.78,2.78,2.78,2.78,0.0],["2012-03-05",2.76,2.76,2.5,2.56,27500.0],["2012-03-06",2.56,2.56,2.55,2.55,300.0],["2012-03-07",2.68,2.75,2.68,2.75,2300.0],["2012-03-08",2.73,2.73,2.7,2.7,1200.0],["2012-03-09",2.55,2.7,2.55,2.62,1600.0],["2012-03-12",2.61,2.61,2.55,2.57,1300.0],["2012-03-13",2.6,2.77,2.59,2.77,3100.0],["2012-03-14",2.72,2.8,2.62,2.62,6100.0],["2012-03-15",2.84,2.84,2.61,2.71,4800.0],["2012-03-16",2.65,2.84,2.65,2.84,1300.0],["2012-03-19",2.81,2.98,2.79,2.98,15900.0],["2012-03-20",2.98,2.98,2.98,2.98,0.0],["2012-03-21",2.98,3.1,2.84,3.1,8500.0],["2012-03-22",3.01,3.16,3.0,3.16,8900.0],["2012-03-23",3.2,3.95,3.19,3.9,52500.0],["2012-03-26",3.95,4.49,3.78,4.37,38200.0],["2012-03-27",4.72,5.09,4.32,4.74,35100.0],["2012-03-28",4.75,4.77,4.29,4.4,22100.0],["2012-03-29",4.36,4.57,4.01,4.25,8200.0],["2012-03-30",4.19,4.3,3.85,3.85,4000.0],["2012-04-02",3.86,4.34,3.86,3.97,4200.0],["2012-04-03",4.23,4.24,3.89,3.92,12900.0],["2012-04-04",4.03,4.6,3.78,4.6,35000.0],["2012-04-05",4.5,4.55,4.27,4.5,27600.0],["2012-04-09",4.48,4.5,4.44,4.49,8600.0],["2012-04-10",4.5,4.5,4.47,4.5,2400.0],["2012-04-11",4.5,4.52,4.42,4.49,14400.0],["2012-04-12",4.63,4.63,4.37,4.5,1000.0],["2012-04-13",4.37,4.5,4.24,4.5,6000.0],["2012-04-16",4.42,4.45,4.24,4.27,3800.0],["2012-04-17",4.35,4.43,4.35,4.42,4100.0],["2012-04-18",4.41,4.41,4.33,4.34,12200.0],["2012-04-19",4.27,4.27,4.27,4.27,300.0],["2012-04-20",4.36,4.36,4.31,4.31,4800.0],["2012-04-23",4.31,4.31,4.08,4.2,9800.0],["2012-04-24",4.18,4.4,4.18,4.4,4700.0],["2012-04-25",4.42,4.42,4.42,4.42,300.0],["2012-04-26",4.42,4.71,4.29,4.5,11300.0],["2012-04-27",4.5,4.5,4.43,4.43,5800.0],["2012-04-30",4.45,4.49,4.27,4.42,17000.0],["2012-05-01",4.42,4.42,4.42,4.42,0.0],["2012-05-02",4.35,4.35,4.18,4.18,15600.0],["2012-05-03",4.16,4.28,4.16,4.28,7500.0],["2012-05-04",4.3,4.3,3.68,4.2,11800.0],["2012-05-07",4.09,4.29,3.9,4.2,3500.0],["2012-05-08",3.85,3.91,3.56,3.68,3900.0],["2012-05-09",3.83,4.31,3.42,3.62,1900.0],["2012-05-10",3.49,3.52,3.36,3.41,7400.0],["2012-05-11",3.42,4.1,3.42,3.8,7600.0],["2012-05-14",3.8,3.8,3.8,3.8,0.0],["2012-05-15",3.91,3.91,3.36,3.74,15000.0],["2012-05-16",3.78,3.87,3.47,3.81,11800.0],["2012-05-17",3.63,3.83,3.4,3.51,7700.0],["2012-05-18",3.38,3.57,3.37,3.51,3300.0],["2012-05-21",3.53,3.6,2.99,3.4,31600.0],["2012-05-22",3.4,3.4,2.99,3.16,5100.0],["2012-05-23",3.1,3.21,2.91,2.91,8800.0],["2012-05-24",3.0,3.0,2.66,2.9,12800.0],["2012-05-25",2.99,3.16,2.88,3.11,14400.0],["2012-05-29",3.01,3.01,2.4,3.01,6600.0],["2012-05-30",3.0,3.06,3.0,3.04,1600.0],["2012-05-31",3.09,3.32,2.93,3.32,39500.0],["2012-06-01",3.15,3.15,2.72,2.82,6700.0],["2012-06-04",2.89,3.09,2.89,3.0,2500.0],["2012-06-05",3.0,3.02,2.82,2.94,600.0],["2012-06-06",3.02,3.1,2.95,3.1,7400.0],["2012-06-07",3.1,3.1,2.82,2.83,2400.0],["2012-06-08",2.83,2.83,2.83,2.83,300.0],["2012-06-11",2.84,2.86,2.81,2.86,1100.0],["2012-06-12",2.87,2.98,2.87,2.98,200.0],["2012-06-13",3.01,3.01,2.81,2.81,300.0],["2012-06-14",2.81,2.81,2.81,2.81,0.0],["2012-06-15",3.02,3.02,3.02,3.02,900.0],["2012-06-18",3.03,3.1,3.03,3.1,1300.0],["2012-06-19",3.03,3.08,2.89,3.0,3900.0],["2012-06-20",2.99,3.08,2.86,2.94,500.0],["2012-06-21",2.94,3.07,2.94,3.07,200.0],["2012-06-22",3.02,3.02,2.88,2.89,800.0],["2012-06-25",2.86,2.86,2.86,2.86,500.0],["2012-06-26",2.87,2.87,2.87,2.87,200.0],["2012-06-27",2.86,2.87,2.81,2.87,2000.0],["2012-06-28",2.87,2.87,2.6,2.8,400.0],["2012-06-29",2.87,2.87,2.58,2.74,3300.0],["2012-07-02",2.87,2.87,2.57,2.81,5800.0],["2012-07-03",2.85,2.85,2.59,2.84,300.0],["2012-07-05",2.82,2.85,2.81,2.81,1200.0],["2012-07-06",2.82,3.07,2.81,2.9,5000.0],["2012-07-09",2.83,2.86,2.81,2.81,1400.0],["2012-07-10",2.85,2.85,2.81,2.81,400.0],["2012-07-11",2.81,2.84,2.81,2.81,400.0],["2012-07-12",2.81,2.81,2.81,2.81,600.0],["2012-07-13",2.81,2.81,2.81,2.81,0.0],["2012-07-16",2.81,3.05,2.81,3.03,1200.0],["2012-07-17",3.1,3.1,3.1,3.1,1100.0],["2012-07-18",3.07,3.07,3.07,3.07,100.0],["2012-07-19",3.1,3.1,2.83,2.83,900.0],["2012-07-20",3.1,3.1,3.1,3.1,300.0],["2012-07-23",3.0,3.07,2.93,3.07,1200.0],["2012-07-24",2.98,3.08,2.96,3.08,300.0],["2012-07-25",3.05,3.09,2.82,2.82,1700.0],["2012-07-26",2.88,2.88,2.8,2.8,1600.0],["2012-07-27",2.85,2.86,2.85,2.86,2000.0],["2012-07-30",2.85,3.03,2.85,3.03,3400.0],["2012-07-31",2.87,2.87,2.87,2.87,1100.0],["2012-08-01",2.87,2.87,2.87,2.87,0.0],["2012-08-02",2.89,2.96,2.88,2.88,400.0],["2012-08-03",2.87,2.87,2.87,2.87,200.0],["2012-08-06",2.87,2.87,2.87,2.87,0.0],["2012-08-07",2.91,3.08,2.91,3.08,900.0],["2012-08-08",2.96,2.96,2.87,2.87,300.0],["2012-08-09",2.87,2.87,2.87,2.87,0.0],["2012-08-10",3.05,3.05,2.99,2.99,200.0],["2012-08-13",3.03,3.07,2.6,2.96,21400.0],["2012-08-14",2.87,2.87,2.87,2.87,1200.0],["2012-08-15",3.08,3.45,3.04,3.25,4700.0],["2012-08-16",3.26,3.4,3.15,3.15,900.0],["2012-08-17",3.2,3.2,3.18,3.18,200.0],["2012-08-20",3.22,3.22,3.02,3.15,1700.0],["2012-08-21",3.2,3.21,3.2,3.2,700.0],["2012-08-22",3.17,3.28,2.9,2.95,18800.0],["2012-08-23",3.01,3.01,2.87,2.87,1900.0],["2012-08-24",2.99,3.03,2.95,3.0,4700.0],["2012-08-27",3.0,3.0,3.0,3.0,0.0],["2012-08-28",2.96,3.01,2.92,2.99,4400.0],["2012-08-29",3.01,3.01,3.0,3.0,10700.0],["2012-08-30",3.0,3.0,3.0,3.0,0.0],["2012-08-31",2.84,3.02,2.84,2.9,9900.0],["2012-09-04",3.01,3.01,3.0,3.0,4900.0],["2012-09-05",2.97,3.08,2.9,3.08,2000.0],["2012-09-06",3.14,3.21,3.1,3.15,900.0],["2012-09-07",3.15,3.15,3.15,3.15,0.0],["2012-09-10",3.18,3.35,3.05,3.11,1400.0],["2012-09-11",3.37,3.65,3.35,3.65,6900.0],["2012-09-12",3.62,4.0,3.34,3.95,11100.0],["2012-09-13",3.96,3.96,3.15,3.84,6700.0],["2012-09-14",3.74,4.34,3.45,3.81,15200.0],["2012-09-17",3.83,4.2,3.82,4.12,8500.0],["2012-09-18",4.15,4.69,3.99,4.45,10600.0],["2012-09-19",4.65,4.65,4.55,4.65,6200.0],["2012-09-20",4.6,5.09,4.6,5.0,25400.0],["2012-09-21",5.0,5.0,4.27,4.37,15900.0],["2012-09-24",4.72,4.91,4.27,4.61,19000.0],["2012-09-25",4.69,4.9,4.29,4.38,9700.0],["2012-09-26",4.5,4.5,4.26,4.26,3900.0],["2012-09-27",4.38,4.65,4.26,4.34,2200.0],["2012-09-28",4.65,4.65,4.39,4.55,3500.0],["2012-10-01",4.47,4.47,4.46,4.46,500.0],["2012-10-02",4.5,4.62,4.46,4.5,7100.0],["2012-10-03",4.62,4.62,4.5,4.55,900.0],["2012-10-04",4.55,4.62,4.55,4.57,800.0],["2012-10-05",4.62,4.79,4.62,4.75,3000.0],["2012-10-08",4.89,4.9,4.76,4.76,2300.0],["2012-10-09",4.82,4.99,4.82,4.99,4300.0],["2012-10-10",5.0,5.01,4.82,4.91,11600.0],["2012-10-11",5.0,5.15,4.91,4.91,37000.0],["2012-10-12",4.69,5.0,4.29,4.99,4000.0],["2012-10-15",4.97,5.0,4.9,5.0,900.0],["2012-10-16",5.02,5.08,5.0,5.0,9100.0],["2012-10-17",4.96,5.0,4.83,4.98,40700.0],["2012-10-18",5.0,6.18,5.0,5.8,28100.0],["2012-10-19",5.75,6.0,5.6,5.72,18100.0],["2012-10-22",5.75,5.98,5.34,5.52,19100.0],["2012-10-23",5.44,5.56,5.14,5.14,20000.0],["2012-10-24",5.21,5.43,5.09,5.4,1400.0],["2012-10-25",5.3,5.45,5.09,5.26,7300.0],["2012-10-26",5.17,5.39,5.09,5.39,9300.0],["2012-10-31",5.33,5.46,5.2,5.25,2900.0],["2012-11-01",5.29,5.3,5.21,5.21,1200.0],["2012-11-02",5.26,5.26,5.2,5.2,200.0],["2012-11-05",5.1,5.31,5.0,5.02,6100.0],["2012-11-06",5.16,5.19,5.04,5.05,5000.0],["2012-11-07",5.06,5.08,5.0,5.02,6100.0],["2012-11-08",5.01,5.1,5.01,5.01,9300.0],["2012-11-09",5.05,5.2,5.04,5.19,4900.0],["2012-11-12",5.12,5.12,4.91,5.0,1000.0],["2012-11-13",4.93,5.23,4.93,5.0,2200.0],["2012-11-14",5.04,5.04,5.0,5.01,3500.0],["2012-11-15",5.01,5.01,4.77,4.77,9400.0],["2012-11-16",4.83,4.84,4.82,4.82,400.0],["2012-11-19",4.87,4.88,4.75,4.76,8400.0],["2012-11-20",4.82,4.85,4.45,4.45,9300.0],["2012-11-21",4.58,4.91,4.58,4.91,700.0],["2012-11-23",4.55,4.55,4.53,4.53,800.0],["2012-11-26",4.5,4.73,4.5,4.7,4000.0],["2012-11-27",4.65,4.65,4.65,4.65,5000.0],["2012-11-28",4.48,4.5,4.48,4.5,200.0],["2012-11-29",4.51,4.51,4.45,4.5,2200.0],["2012-11-30",4.25,4.59,4.25,4.26,800.0],["2012-12-03",4.46,4.87,4.46,4.46,1100.0],["2012-12-04",4.47,4.48,4.45,4.45,3100.0],["2012-12-05",4.46,4.46,4.46,4.46,100.0],["2012-12-06",4.45,4.58,4.4,4.4,3900.0],["2012-12-07",4.25,4.27,3.8,4.01,4600.0],["2012-12-10",3.89,3.99,3.89,3.9,2700.0],["2012-12-11",3.97,4.01,3.61,4.01,4200.0],["2012-12-12",4.02,4.76,3.96,4.46,9300.0],["2012-12-13",4.58,4.85,4.0,4.85,300.0],["2012-12-14",4.74,4.92,4.51,4.88,7600.0],["2012-12-17",4.53,4.93,4.05,4.93,3600.0],["2012-12-18",4.69,4.9,4.5,4.5,7100.0],["2012-12-19",4.55,4.8,4.55,4.56,7700.0],["2012-12-20",4.56,4.79,4.56,4.62,1200.0],["2012-12-21",4.51,4.66,4.5,4.66,1500.0],["2012-12-24",4.58,4.58,4.14,4.23,9300.0],["2012-12-26",4.36,4.36,4.24,4.24,6300.0],["2012-12-27",4.27,4.27,4.23,4.26,700.0],["2012-12-28",4.23,4.74,4.23,4.71,300.0],["2012-12-31",4.3,4.75,4.28,4.5,2800.0],["2013-01-02",4.5,4.5,4.5,4.5,0.0],["2013-01-03",4.41,4.5,4.41,4.5,4400.0],["2013-01-04",4.5,4.5,4.5,4.5,0.0],["2013-01-07",4.5,4.77,4.5,4.77,17900.0],["2013-01-08",4.9,5.0,4.87,5.0,3400.0],["2013-01-09",5.0,5.0,4.98,5.0,900.0],["2013-01-10",4.92,4.94,4.69,4.82,1500.0],["2013-01-11",4.5,4.52,4.5,4.5,3200.0],["2013-01-14",4.56,4.58,4.5,4.53,4800.0],["2013-01-15",4.58,4.58,4.53,4.53,500.0],["2013-01-16",4.43,4.69,4.41,4.69,4200.0],["2013-01-17",4.69,4.69,4.69,4.69,0.0],["2013-01-18",4.52,4.71,4.52,4.58,1500.0],["2013-01-22",4.51,4.66,4.51,4.64,700.0],["2013-01-23",4.64,4.64,4.64,4.64,0.0],["2013-01-24",4.3,4.95,4.3,4.6,4200.0],["2013-01-25",4.52,4.7,4.5,4.5,900.0],["2013-01-28",4.5,4.54,4.3,4.52,4100.0],["2013-01-29",4.49,4.9,4.49,4.9,2200.0],["2013-01-30",4.88,4.88,4.5,4.5,700.0],["2013-01-31",4.37,4.37,4.37,4.37,100.0],["2013-02-01",4.56,4.69,4.56,4.6,2100.0],["2013-02-04",4.44,4.7,4.3,4.7,800.0],["2013-02-05",4.7,4.7,4.7,4.7,0.0],["2013-02-06",4.81,4.97,4.81,4.97,1100.0],["2013-02-07",4.66,4.9,4.65,4.65,25700.0],["2013-02-08",4.55,4.62,4.55,4.62,1300.0],["2013-02-11",4.9,5.4,4.88,5.4,18100.0],["2013-02-12",5.4,5.4,5.15,5.17,6800.0],["2013-02-13",5.06,5.4,4.56,5.4,3900.0],["2013-02-14",5.29,5.39,4.58,4.98,2000.0],["2013-02-15",4.73,5.39,4.73,5.39,1000.0],["2013-02-19",5.21,5.49,5.2,5.41,17700.0],["2013-02-20",5.38,5.46,5.2,5.35,5600.0],["2013-02-21",5.04,5.26,5.04,5.25,600.0],["2013-02-22",5.35,5.35,5.2,5.23,14100.0],["2013-02-25",5.23,5.23,5.23,5.23,0.0],["2013-02-26",5.2,5.35,5.2,5.26,1800.0],["2013-02-27",5.2,6.38,5.2,5.5,93000.0],["2013-02-28",5.47,5.8,5.45,5.8,3500.0],["2013-03-01",5.93,5.99,5.45,5.95,3100.0],["2013-03-04",5.69,5.92,5.49,5.92,5200.0],["2013-03-05",5.94,5.94,5.87,5.87,600.0],["2013-03-06",5.95,6.0,5.57,5.57,11100.0],["2013-03-07",5.55,5.98,5.3,5.65,2400.0],["2013-03-08",5.92,6.0,5.72,5.72,8500.0],["2013-03-11",5.82,5.99,5.8,5.8,9900.0],["2013-03-12",5.95,6.3,5.86,5.95,9500.0],["2013-03-13",5.99,5.99,5.72,5.72,5700.0],["2013-03-14",5.97,6.1,5.94,6.09,16200.0],["2013-03-15",5.99,6.24,5.83,6.24,60500.0],["2013-03-18",6.25,6.25,6.05,6.12,7500.0],["2013-03-19",6.12,6.12,6.01,6.01,2400.0],["2013-03-20",6.05,6.12,6.02,6.12,5700.0],["2013-03-21",6.05,6.1,5.72,6.03,10500.0],["2013-03-22",6.05,6.05,6.0,6.04,2200.0],["2013-03-25",6.23,6.5,6.2,6.38,8200.0],["2013-03-26",6.4,6.41,6.04,6.39,5100.0],["2013-03-27",6.5,6.5,5.98,6.4,2500.0],["2013-03-28",6.31,6.5,6.28,6.5,29800.0],["2013-04-01",6.38,6.49,6.3,6.39,5800.0],["2013-04-02",6.38,6.38,6.33,6.35,3300.0],["2013-04-03",6.01,6.24,6.01,6.08,2400.0],["2013-04-04",6.04,6.1,6.0,6.1,6200.0],["2013-04-05",6.08,6.22,6.08,6.15,1900.0],["2013-04-08",6.1,6.1,6.02,6.03,3000.0],["2013-04-09",6.03,6.03,6.03,6.03,0.0],["2013-04-10",6.03,6.03,6.03,6.03,0.0],["2013-04-11",6.03,6.03,6.03,6.03,0.0],["2013-04-12",6.03,6.03,6.03,6.03,0.0],["2013-04-15",6.01,6.01,5.65,5.66,5500.0],["2013-04-16",5.72,5.79,5.71,5.71,1700.0],["2013-04-17",5.8,5.89,5.31,5.39,5700.0],["2013-04-18",5.45,6.0,5.36,5.99,4100.0],["2013-04-19",5.99,5.99,5.99,5.99,0.0],["2013-04-22",5.67,5.69,5.18,5.4,7600.0],["2013-04-23",5.69,5.69,5.61,5.61,1800.0],["2013-04-24",5.56,5.56,5.32,5.32,300.0],["2013-04-25",5.75,5.78,5.75,5.76,1100.0],["2013-04-26",5.8,5.8,5.8,5.8,200.0],["2013-04-29",5.85,5.88,5.85,5.85,300.0],["2013-04-30",5.88,5.88,5.76,5.83,1600.0],["2013-05-01",5.97,5.99,5.75,5.76,1200.0],["2013-05-02",5.76,5.86,5.75,5.86,3600.0],["2013-05-03",5.76,6.06,5.76,6.06,600.0],["2013-05-06",6.1,6.27,5.77,5.86,7100.0],["2013-05-07",5.79,6.01,5.79,5.83,3900.0],["2013-05-08",5.83,5.83,5.75,5.75,2800.0],["2013-05-09",5.76,5.76,5.75,5.75,1800.0],["2013-05-10",5.79,5.79,5.79,5.79,600.0],["2013-05-13",6.11,6.24,5.99,6.24,1100.0],["2013-05-14",6.25,6.28,6.0,6.0,500.0],["2013-05-15",6.19,6.34,5.85,6.19,10800.0],["2013-05-16",6.03,6.06,6.02,6.02,3700.0],["2013-05-17",6.15,6.15,5.83,5.83,200.0],["2013-05-20",5.89,5.89,5.89,5.89,2300.0],["2013-05-21",5.89,5.89,5.48,5.61,15200.0],["2013-05-22",5.66,5.66,5.66,5.66,1000.0],["2013-05-23",5.74,5.76,5.74,5.75,800.0],["2013-05-24",5.75,5.75,5.75,5.75,0.0],["2013-05-28",5.85,5.85,5.85,5.85,400.0],["2013-05-29",5.7,5.83,5.49,5.7,8300.0],["2013-05-30",5.61,5.61,5.51,5.6,10200.0],["2013-05-31",5.51,5.59,5.44,5.59,3600.0],["2013-06-03",5.18,5.6,5.18,5.5,3600.0],["2013-06-04",5.46,5.46,5.26,5.29,1000.0],["2013-06-05",5.33,5.49,5.26,5.29,1300.0],["2013-06-06",5.29,5.29,5.29,5.29,0.0],["2013-06-07",5.31,5.58,5.31,5.41,2300.0],["2013-06-10",5.36,5.4,5.26,5.4,7800.0],["2013-06-11",5.36,5.45,5.1,5.21,7800.0],["2013-06-12",5.05,5.05,5.0,5.03,1700.0],["2013-06-13",5.08,5.14,5.05,5.13,3500.0],["2013-06-14",5.13,5.13,5.13,5.13,800.0],["2013-06-17",3.38,5.36,3.38,4.99,3200.0],["2013-06-18",5.0,5.0,3.64,4.62,23600.0],["2013-06-19",4.53,4.53,4.46,4.47,900.0],["2013-06-20",4.45,4.45,4.18,4.27,4700.0],["2013-06-21",4.15,4.42,4.05,4.42,2800.0],["2013-06-24",4.42,4.44,4.26,4.31,2200.0],["2013-06-25",4.42,4.42,4.15,4.35,1200.0],["2013-06-26",4.3,4.45,4.3,4.37,9300.0],["2013-06-27",4.34,4.44,4.15,4.22,4000.0],["2013-06-28",4.24,4.45,4.2,4.44,6300.0],["2013-07-01",4.42,5.39,4.42,4.62,900.0],["2013-07-02",5.2,5.2,4.67,5.04,6400.0],["2013-07-03",5.04,5.04,5.04,5.04,0.0],["2013-07-05",5.12,5.12,4.7,4.7,1900.0],["2013-07-08",5.15,5.15,4.8,4.8,15800.0],["2013-07-09",4.67,4.69,4.66,4.69,600.0],["2013-07-10",4.7,4.8,4.69,4.79,1500.0],["2013-07-11",4.8,5.12,4.8,4.89,700.0],["2013-07-12",4.65,4.69,4.65,4.69,200.0],["2013-07-15",4.65,4.65,4.65,4.65,100.0],["2013-07-16",4.72,4.72,4.65,4.7,1800.0],["2013-07-17",4.78,4.78,4.61,4.68,18700.0],["2013-07-18",4.62,4.66,4.62,4.65,1700.0],["2013-07-19",4.62,4.65,4.62,4.65,3200.0],["2013-07-22",4.69,4.79,4.66,4.79,700.0],["2013-07-23",4.78,4.78,4.78,4.78,100.0],["2013-07-24",4.75,4.75,4.75,4.75,500.0],["2013-07-25",4.76,4.76,4.37,4.47,68200.0],["2013-07-26",4.52,4.66,4.52,4.6,1700.0],["2013-07-29",4.61,4.61,4.61,4.61,200.0],["2013-07-30",4.72,4.74,4.51,4.65,14000.0],["2013-07-31",4.67,6.09,4.67,5.89,400.0],["2013-08-01",5.79,5.9,5.49,5.69,4100.0],["2013-08-02",5.64,5.79,5.02,5.02,500.0],["2013-08-05",5.07,5.75,4.97,5.26,1600.0],["2013-08-06",5.39,5.58,5.39,5.56,1100.0],["2013-08-07",4.85,5.18,4.85,5.18,200.0],["2013-08-08",5.16,5.25,4.92,4.92,1400.0],["2013-08-09",5.14,5.14,4.65,4.66,24700.0],["2013-08-12",4.66,4.92,4.66,4.92,12600.0],["2013-08-13",4.79,4.79,4.71,4.71,400.0],["2013-08-14",4.7,4.75,4.54,4.73,14200.0],["2013-08-15",4.67,4.7,4.56,4.66,5700.0],["2013-08-16",4.58,4.75,4.55,4.55,34300.0],["2013-08-19",4.61,4.61,4.52,4.52,500.0],["2013-08-20",4.52,4.52,4.51,4.51,3000.0],["2013-08-21",4.5,4.55,3.94,4.32,3400.0],["2013-08-22",4.58,4.6,4.55,4.55,400.0],["2013-08-23",4.59,4.59,4.45,4.45,200.0],["2013-08-26",4.55,4.88,4.23,4.35,24600.0],["2013-08-27",4.35,4.35,4.35,4.35,0.0],["2013-08-28",4.17,4.19,4.0,4.13,35700.0],["2013-08-29",4.36,4.4,4.25,4.25,1600.0],["2013-08-30",4.2,4.2,4.1,4.1,600.0],["2013-09-03",4.25,4.25,4.14,4.14,700.0],["2013-09-04",4.08,4.24,3.81,4.08,13700.0],["2013-09-05",4.23,4.23,4.08,4.08,7200.0],["2013-09-06",3.94,3.94,3.94,3.94,100.0],["2013-09-09",4.0,4.19,3.91,3.91,14700.0],["2013-09-10",4.13,4.17,4.0,4.14,19300.0],["2013-09-11",4.19,4.31,4.0,4.03,2000.0],["2013-09-12",4.29,4.29,4.28,4.28,500.0],["2013-09-13",4.3,4.41,4.12,4.24,1300.0],["2013-09-16",4.24,4.24,4.24,4.24,0.0],["2013-09-17",4.26,4.47,4.23,4.23,10000.0],["2013-09-18",4.27,4.52,4.2,4.39,12700.0],["2013-09-19",4.3,4.54,4.3,4.38,8500.0],["2013-09-20",4.35,4.54,4.35,4.54,4600.0],["2013-09-23",4.15,4.15,4.15,4.15,600.0],["2013-09-24",4.25,4.37,4.19,4.3,2600.0],["2013-09-25",4.36,4.38,4.14,4.29,112800.0],["2013-09-26",4.23,4.24,4.22,4.24,1600.0],["2013-09-27",4.25,4.26,4.0,4.08,5700.0],["2013-09-30",4.12,4.27,4.01,4.06,2700.0],["2013-10-01",4.14,4.14,4.0,4.0,10600.0],["2013-10-02",4.04,4.22,4.04,4.17,9800.0],["2013-10-03",4.13,4.29,4.08,4.13,10600.0],["2013-10-04",4.27,4.68,4.05,4.66,64900.0],["2013-10-07",4.56,4.72,4.2,4.57,18500.0],["2013-10-08",4.42,4.58,4.2,4.35,25400.0],["2013-10-09",4.5,4.75,4.23,4.75,39400.0],["2013-10-10",4.67,5.51,4.5,5.4,31600.0],["2013-10-11",5.05,5.05,4.52,4.78,32500.0],["2013-10-14",4.85,5.67,4.85,5.11,18200.0],["2013-10-15",5.01,5.2,4.7,5.05,30000.0],["2013-10-16",4.96,4.96,4.76,4.81,6600.0],["2013-10-17",4.79,4.85,4.74,4.83,8800.0],["2013-10-18",4.8,4.89,4.7,4.7,7100.0],["2013-10-21",4.7,4.89,4.35,4.79,37200.0],["2013-10-22",4.68,4.75,4.45,4.66,5100.0],["2013-10-23",4.55,4.65,4.5,4.64,11700.0],["2013-10-24",4.56,4.65,4.4,4.64,81100.0],["2013-10-25",4.5,4.5,4.1,4.5,15200.0],["2013-10-28",4.41,4.43,4.35,4.39,9100.0],["2013-10-29",4.4,4.67,4.4,4.67,2800.0],["2013-10-30",4.6,4.67,4.36,4.54,3600.0],["2013-10-31",4.45,4.66,4.4,4.66,3800.0],["2013-11-01",4.46,4.56,4.46,4.48,1300.0],["2013-11-04",4.59,4.59,4.48,4.48,1400.0],["2013-11-05",4.8,4.8,4.48,4.48,2000.0],["2013-11-06",4.54,4.79,4.49,4.57,3500.0],["2013-11-07",4.67,4.67,4.36,4.36,6200.0],["2013-11-08",4.47,4.47,4.47,4.47,300.0],["2013-11-11",4.55,4.8,4.55,4.68,18000.0],["2013-11-12",4.7,4.99,4.68,4.71,10000.0],["2013-11-13",4.75,4.86,4.75,4.83,4400.0],["2013-11-14",4.81,5.11,4.81,5.11,14700.0],["2013-11-15",4.95,5.17,4.82,4.86,5300.0],["2013-11-18",4.81,4.81,4.81,4.81,200.0],["2013-11-19",4.94,5.1,4.89,4.91,4000.0],["2013-11-20",4.99,4.99,4.62,4.62,7300.0],["2013-11-21",4.68,4.75,4.47,4.47,8400.0],["2013-11-22",4.5,4.6,4.42,4.42,15300.0],["2013-11-25",4.3,4.57,4.25,4.39,34600.0],["2013-11-26",4.49,4.66,4.35,4.66,5300.0],["2013-11-27",4.75,4.79,4.7,4.7,3100.0],["2013-11-29",4.79,4.8,4.76,4.79,5900.0],["2013-12-02",4.72,4.72,4.46,4.57,5000.0],["2013-12-03",4.57,4.65,4.34,4.55,11600.0],["2013-12-04",4.57,4.8,4.34,4.66,26700.0],["2013-12-05",4.65,4.65,4.49,4.6,1300.0],["2013-12-06",4.64,4.78,4.51,4.78,4100.0],["2013-12-09",4.7,5.12,4.61,4.9,10800.0],["2013-12-10",5.04,5.15,4.83,5.05,18500.0],["2013-12-11",5.06,5.5,5.0,5.12,45100.0],["2013-12-12",5.18,5.47,5.1,5.14,47400.0],["2013-12-13",5.24,5.35,5.1,5.19,45200.0],["2013-12-16",5.26,5.35,5.11,5.13,22500.0],["2013-12-17",5.2,5.25,5.1,5.11,18800.0],["2013-12-18",5.2,6.0,5.11,5.41,88800.0],["2013-12-19",5.19,5.55,5.18,5.29,10700.0],["2013-12-20",5.07,5.19,5.03,5.16,67100.0],["2013-12-23",5.4,5.45,4.92,5.05,13900.0],["2013-12-24",5.0,5.3,4.94,5.09,1100.0],["2013-12-26",5.2,5.2,4.85,4.97,15000.0],["2013-12-27",5.15,5.45,5.09,5.44,10300.0],["2013-12-30",5.39,5.5,5.2,5.34,21800.0],["2013-12-31",5.0,5.5,5.0,5.39,8900.0],["2014-01-02",5.16,5.75,5.16,5.45,20400.0],["2014-01-03",5.5,5.96,5.49,5.9,13800.0],["2014-01-06",5.98,6.47,5.77,6.03,21800.0],["2014-01-07",6.09,6.46,5.62,5.62,37100.0],["2014-01-08",5.5,6.0,5.5,5.86,19300.0],["2014-01-09",5.77,6.0,5.74,5.97,4900.0],["2014-01-10",5.94,5.99,5.67,5.99,13000.0],["2014-01-13",5.89,5.89,5.68,5.68,2200.0],["2014-01-14",5.61,5.86,5.54,5.86,25100.0],["2014-01-15",5.84,6.24,5.8,6.06,27300.0],["2014-01-16",6.07,6.13,5.82,6.07,13400.0],["2014-01-17",6.11,6.24,6.0,6.17,22800.0],["2014-01-21",6.25,6.45,6.11,6.33,10900.0],["2014-01-22",6.47,6.61,6.11,6.31,12000.0],["2014-01-23",6.45,6.45,6.07,6.16,9800.0],["2014-01-24",6.22,6.24,5.98,6.15,2300.0],["2014-01-27",6.92,6.99,5.78,6.59,3700.0],["2014-01-28",6.4,6.5,6.23,6.24,7500.0],["2014-01-29",6.15,6.2,5.95,6.12,3300.0],["2014-01-30",6.19,6.36,6.17,6.2,16200.0],["2014-01-31",6.25,6.25,6.1,6.1,1600.0],["2014-02-03",6.15,6.3,5.91,6.16,5600.0],["2014-02-04",6.3,6.31,6.09,6.25,6900.0],["2014-02-05",6.29,6.32,5.95,5.95,3700.0],["2014-02-06",6.27,6.42,6.08,6.08,8800.0],["2014-02-07",6.18,6.41,6.09,6.15,4300.0],["2014-02-10",6.2,6.36,6.07,6.36,4500.0],["2014-02-11",6.21,6.41,6.17,6.17,12100.0],["2014-02-12",6.22,6.55,6.19,6.19,7200.0],["2014-02-13",6.2,6.39,6.07,6.37,5000.0],["2014-02-14",6.44,6.44,6.29,6.44,8800.0],["2014-02-18",6.45,6.45,6.28,6.36,2000.0],["2014-02-19",6.42,6.42,6.41,6.41,300.0],["2014-02-20",6.34,6.42,6.02,6.42,5700.0],["2014-02-21",6.22,6.22,6.04,6.04,3500.0],["2014-02-24",5.98,6.15,5.68,5.8,10200.0],["2014-02-25",5.72,5.72,5.32,5.33,5700.0],["2014-02-26",5.59,5.59,5.45,5.47,4500.0],["2014-02-27",5.4,5.4,5.3,5.31,6200.0],["2014-02-28",5.34,5.47,5.28,5.47,5800.0],["2014-03-03",5.49,5.49,5.1,5.27,17100.0],["2014-03-04",5.31,5.43,5.2,5.36,493300.0],["2014-03-05",5.45,5.69,5.4,5.64,8900.0],["2014-03-06",5.88,6.44,5.6,6.37,29900.0],["2014-03-07",6.59,6.59,5.96,6.38,61100.0],["2014-03-10",6.27,6.38,6.08,6.21,13700.0],["2014-03-11",6.25,6.38,6.25,6.26,5100.0],["2014-03-12",6.41,6.46,6.26,6.4,6900.0],["2014-03-13",6.34,6.34,6.25,6.26,4000.0],["2014-03-14",6.16,6.34,6.16,6.23,18800.0],["2014-03-17",6.23,6.23,6.1,6.2,15300.0],["2014-03-18",6.2,6.2,6.1,6.2,5800.0],["2014-03-19",6.21,6.26,6.02,6.06,900.0],["2014-03-20",6.14,6.31,6.14,6.29,7000.0],["2014-03-21",6.38,6.48,6.13,6.47,17800.0],["2014-03-24",6.4,6.4,6.26,6.26,3800.0],["2014-03-25",6.36,6.36,6.25,6.26,1700.0],["2014-03-26",6.26,6.36,6.25,6.25,19200.0],["2014-03-27",6.34,6.34,6.13,6.13,24800.0],["2014-03-28",6.2,6.34,6.2,6.25,12500.0],["2014-03-31",6.25,6.25,6.21,6.21,20400.0],["2014-04-01",6.17,6.23,6.1,6.19,110100.0],["2014-04-02",6.16,6.53,6.15,6.44,31900.0],["2014-04-03",6.53,6.53,6.24,6.44,8700.0],["2014-04-04",6.59,6.59,6.07,6.14,37500.0],["2014-04-07",6.05,6.44,6.02,6.09,8600.0],["2014-04-08",6.09,6.35,6.09,6.18,32200.0],["2014-04-09",6.24,6.44,6.18,6.42,4900.0],["2014-04-10",6.44,6.48,6.3,6.45,7000.0],["2014-04-11",6.38,6.47,6.29,6.42,3100.0],["2014-04-14",6.41,6.44,6.33,6.43,6000.0],["2014-04-15",6.51,6.53,6.2,6.24,4500.0],["2014-04-16",6.15,6.53,6.13,6.45,9900.0],["2014-04-17",6.23,6.5,6.2,6.4,7100.0],["2014-04-21",6.44,6.54,6.3,6.45,4000.0],["2014-04-22",6.56,6.58,6.51,6.53,600.0],["2014-04-23",6.53,6.53,6.53,6.53,0.0],["2014-04-24",6.5,6.94,6.46,6.73,17700.0],["2014-04-25",6.7,6.7,6.37,6.49,7900.0],["2014-04-28",6.42,6.42,6.25,6.29,15300.0],["2014-04-29",6.3,6.35,6.3,6.35,2700.0],["2014-04-30",6.3,6.3,6.19,6.21,6200.0],["2014-05-01",6.28,6.28,6.1,6.13,13900.0],["2014-05-02",6.19,6.36,6.01,6.18,29100.0],["2014-05-05",6.12,6.5,5.88,6.07,42600.0],["2014-05-06",5.98,5.98,5.85,5.85,800.0],["2014-05-07",6.39,6.39,5.95,6.08,14800.0],["2014-05-08",6.03,6.65,5.92,6.35,10700.0],["2014-05-09",6.39,6.64,6.31,6.57,5000.0],["2014-05-12",6.4,6.4,6.15,6.25,8900.0],["2014-05-13",6.16,6.5,6.06,6.5,1500.0],["2014-05-14",6.28,6.28,6.28,6.28,200.0],["2014-05-15",6.39,6.56,6.2,6.56,1500.0],["2014-05-16",6.16,6.8,6.16,6.8,300.0],["2014-05-19",6.49,6.88,6.49,6.85,4500.0],["2014-05-20",6.8,6.9,6.66,6.85,5600.0],["2014-05-21",6.91,6.91,6.6,6.87,5900.0],["2014-05-22",6.77,6.87,6.77,6.86,3500.0],["2014-05-23",6.81,6.81,6.81,6.81,100.0],["2014-05-27",6.81,6.82,6.81,6.81,1300.0],["2014-05-28",6.77,6.88,6.72,6.8,2800.0],["2014-05-29",6.74,6.87,6.48,6.84,6500.0],["2014-05-30",6.52,6.87,6.52,6.76,2900.0],["2014-06-02",6.55,6.87,6.52,6.85,8300.0],["2014-06-03",6.56,6.74,6.38,6.41,18400.0],["2014-06-04",6.46,6.61,6.25,6.26,4300.0],["2014-06-05",6.36,6.36,6.23,6.23,6200.0],["2014-06-06",6.25,6.58,6.01,6.56,16300.0],["2014-06-09",6.5,6.5,5.89,6.0,16300.0],["2014-06-10",6.05,6.23,5.91,6.08,10500.0],["2014-06-11",6.0,6.01,6.0,6.0,3200.0],["2014-06-12",5.95,5.95,5.95,5.95,200.0],["2014-06-13",5.88,6.1,5.76,6.09,8900.0],["2014-06-16",6.13,6.15,6.08,6.15,2100.0],["2014-06-17",6.02,6.09,5.88,6.05,5400.0],["2014-06-18",5.99,6.31,5.99,6.25,5800.0],["2014-06-19",5.96,6.15,5.92,6.08,7500.0],["2014-06-20",6.06,6.25,6.06,6.24,1000.0],["2014-06-23",6.18,6.18,5.83,6.17,8600.0],["2014-06-24",6.08,6.14,6.01,6.05,5900.0],["2014-06-25",6.02,6.36,5.97,6.08,9700.0],["2014-06-26",6.18,6.29,6.07,6.29,3600.0],["2014-06-27",6.35,6.35,6.35,6.35,100.0],["2014-06-30",6.4,6.9,6.06,6.67,49300.0],["2014-07-01",6.74,6.89,6.51,6.64,21000.0],["2014-07-02",6.69,6.69,6.4,6.56,39300.0],["2014-07-03",6.45,6.6,6.45,6.46,3700.0],["2014-07-07",6.26,6.59,6.15,6.33,6700.0],["2014-07-08",6.53,6.67,6.09,6.45,4600.0],["2014-07-09",6.44,6.44,6.28,6.33,1800.0],["2014-07-10",6.4,6.42,6.34,6.42,1200.0],["2014-07-11",6.43,6.6,6.3,6.3,5300.0],["2014-07-14",6.42,6.85,6.42,6.74,10800.0],["2014-07-15",6.86,8.33,6.76,6.96,22300.0],["2014-07-16",6.8,6.95,6.7,6.78,9100.0],["2014-07-17",6.63,6.63,6.51,6.59,11400.0],["2014-07-18",6.5,6.5,6.41,6.48,3100.0],["2014-07-21",6.45,6.46,6.35,6.45,27100.0],["2014-07-22",6.45,6.45,6.34,6.38,4600.0],["2014-07-23",6.33,6.45,6.33,6.45,92400.0],["2014-07-24",6.45,6.45,6.3,6.36,32300.0],["2014-07-25",6.43,6.43,6.26,6.27,4000.0],["2014-07-28",6.25,6.45,6.25,6.44,9600.0],["2014-07-29",6.2,6.45,6.2,6.32,22000.0],["2014-07-30",6.43,6.5,6.43,6.49,14500.0],["2014-07-31",6.46,6.5,6.3,6.38,9000.0],["2014-08-01",6.92,6.95,6.14,6.14,17100.0],["2014-08-04",6.47,6.49,6.22,6.43,7600.0],["2014-08-05",6.5,6.5,6.2,6.33,8000.0],["2014-08-06",6.49,6.49,6.32,6.39,3000.0],["2014-08-07",6.36,6.39,6.3,6.39,1000.0],["2014-08-08",6.48,6.62,6.48,6.61,5800.0],["2014-08-11",6.77,6.77,6.55,6.65,16300.0],["2014-08-12",6.8,7.24,6.8,6.97,52900.0],["2014-08-13",7.06,7.19,6.95,6.98,19400.0],["2014-08-14",7.0,7.08,6.95,6.95,4600.0],["2014-08-15",6.98,7.19,6.48,7.06,29100.0],["2014-08-18",7.24,7.25,7.12,7.23,15300.0],["2014-08-19",7.25,7.27,7.15,7.24,4800.0],["2014-08-20",7.2,7.25,7.13,7.17,11700.0],["2014-08-21",7.33,7.33,7.06,7.11,3000.0],["2014-08-22",7.16,7.88,7.15,7.61,94400.0],["2014-08-25",7.76,7.86,7.62,7.71,20600.0],["2014-08-26",7.8,7.8,7.49,7.57,12300.0],["2014-08-27",7.57,7.63,7.26,7.37,20600.0],["2014-08-28",7.83,7.87,7.25,7.62,7900.0],["2014-08-29",7.73,7.86,7.62,7.62,6300.0],["2014-09-02",7.88,7.88,7.55,7.62,15700.0],["2014-09-03",7.85,7.87,7.64,7.85,14200.0],["2014-09-04",7.87,8.0,7.86,7.95,10200.0],["2014-09-05",7.96,8.25,7.96,8.07,9600.0],["2014-09-08",8.07,8.41,8.07,8.13,23200.0],["2014-09-09",8.41,8.41,8.12,8.12,9000.0],["2014-09-10",8.13,8.3,7.9,7.98,15000.0],["2014-09-11",7.98,8.24,7.85,7.86,9600.0],["2014-09-12",7.91,8.16,7.5,7.62,16000.0],["2014-09-15",7.7,7.95,7.25,7.28,33600.0],["2014-09-16",7.84,7.87,7.28,7.54,14200.0],["2014-09-17",7.57,7.82,7.39,7.53,7700.0],["2014-09-18",7.52,7.76,7.29,7.5,11800.0],["2014-09-19",7.75,7.75,7.25,7.52,20800.0],["2014-09-22",7.42,7.86,7.26,7.49,16800.0],["2014-09-23",7.44,8.39,7.41,8.37,13500.0],["2014-09-24",8.35,8.35,7.77,7.86,29200.0],["2014-09-25",8.24,8.24,7.73,7.81,2600.0],["2014-09-26",8.1,8.1,7.88,8.0,3100.0],["2014-09-29",7.84,8.3,7.51,8.18,13100.0],["2014-09-30",8.07,8.29,8.07,8.25,3700.0],["2014-10-01",8.15,8.15,7.96,7.97,5500.0],["2014-10-02",7.99,8.08,7.68,8.04,8600.0],["2014-10-03",8.04,8.04,8.0,8.04,6300.0],["2014-10-06",8.13,8.13,7.72,8.0,6100.0],["2014-10-07",7.9,8.04,7.9,8.04,2000.0],["2014-10-08",7.9,8.03,7.74,8.03,7200.0],["2014-10-09",7.95,8.04,7.88,8.04,3200.0],["2014-10-10",8.01,8.01,7.77,7.83,900.0],["2014-10-13",7.76,7.76,7.57,7.6,2700.0],["2014-10-14",7.59,7.59,7.4,7.41,6000.0],["2014-10-15",7.4,7.71,7.1,7.35,5600.0],["2014-10-16",7.33,7.98,7.33,7.81,3200.0],["2014-10-17",7.97,7.97,7.5,7.89,6500.0],["2014-10-20",8.01,8.01,7.6,7.9,9200.0],["2014-10-21",7.68,8.0,7.67,8.0,3700.0],["2014-10-22",8.0,8.0,7.66,7.97,4400.0],["2014-10-23",7.99,7.99,7.84,7.9,4100.0],["2014-10-24",7.96,7.97,7.35,7.6,19200.0],["2014-10-27",7.7,7.7,7.5,7.57,3900.0],["2014-10-28",7.7,7.75,7.64,7.75,4600.0],["2014-10-29",7.87,7.99,7.8,7.8,1200.0],["2014-10-30",7.9,7.95,7.8,7.94,3000.0],["2014-10-31",7.93,7.93,7.76,7.93,7600.0],["2014-11-03",8.0,8.0,7.98,7.99,7300.0],["2014-11-04",7.94,7.99,7.82,7.98,2800.0],["2014-11-05",8.0,8.19,7.66,7.79,20700.0],["2014-11-06",7.79,7.8,7.72,7.74,4900.0],["2014-11-07",7.75,7.75,7.68,7.74,7700.0],["2014-11-10",7.69,7.8,7.65,7.65,5100.0],["2014-11-11",7.56,7.56,7.33,7.52,22800.0],["2014-11-12",7.35,7.52,7.15,7.27,8300.0],["2014-11-13",7.38,7.49,7.38,7.46,10300.0],["2014-11-14",7.47,7.53,7.28,7.46,16700.0],["2014-11-17",7.38,7.54,7.33,7.34,2900.0],["2014-11-18",7.59,7.59,7.36,7.5,3500.0],["2014-11-19",7.42,7.73,7.41,7.5,5600.0],["2014-11-20",7.46,7.57,7.41,7.41,24300.0],["2014-11-21",7.4,7.45,7.27,7.38,3600.0],["2014-11-24",7.27,7.5,7.27,7.5,8300.0],["2014-11-25",7.5,7.51,7.29,7.5,11500.0],["2014-11-26",7.49,7.66,7.3,7.66,5500.0],["2014-11-28",7.66,7.66,7.66,7.66,200.0],["2014-12-01",7.68,7.85,7.42,7.69,8100.0],["2014-12-02",7.84,7.99,7.64,7.91,6500.0],["2014-12-03",7.85,8.0,7.66,7.74,1600.0],["2014-12-04",7.83,8.01,7.83,8.0,1100.0],["2014-12-05",8.0,8.0,7.84,7.84,1000.0],["2014-12-08",7.96,8.0,7.58,8.0,3400.0],["2014-12-09",7.92,8.0,7.61,7.98,4300.0],["2014-12-10",7.99,8.04,7.98,8.01,4600.0],["2014-12-11",8.03,8.24,7.11,7.34,53800.0],["2014-12-12",7.17,7.53,6.59,7.53,27300.0],["2014-12-15",7.4,7.98,6.91,6.91,8300.0],["2014-12-16",7.2,7.5,6.97,7.33,13200.0],["2014-12-17",7.42,7.89,7.06,7.6,2600.0],["2014-12-18",7.72,7.72,7.35,7.69,11200.0],["2014-12-19",7.85,7.85,7.3,7.52,2300.0],["2014-12-22",7.54,7.73,7.49,7.71,1400.0],["2014-12-23",7.73,7.74,7.52,7.72,1300.0],["2014-12-24",7.77,7.79,7.77,7.79,1700.0],["2014-12-26",7.88,7.88,7.55,7.84,4200.0],["2014-12-29",7.66,7.89,7.61,7.85,5400.0],["2014-12-30",7.91,7.93,7.57,7.75,8700.0],["2014-12-31",7.67,7.88,7.55,7.66,9200.0],["2015-01-02",7.73,7.73,7.22,7.63,11000.0],["2015-01-05",7.57,7.63,7.1,7.57,11900.0],["2015-01-06",7.23,7.54,7.17,7.42,5500.0],["2015-01-07",7.58,7.58,7.27,7.44,5100.0],["2015-01-08",7.44,7.59,7.3,7.45,2200.0],["2015-01-09",7.23,7.39,7.17,7.35,2400.0],["2015-01-12",7.37,7.37,7.08,7.3,8200.0],["2015-01-13",7.34,7.39,7.0,7.02,11200.0],["2015-01-14",7.27,7.27,7.05,7.27,11600.0],["2015-01-15",7.11,7.24,7.0,7.18,5100.0],["2015-01-16",7.03,7.33,7.03,7.31,5400.0],["2015-01-20",7.15,7.33,7.07,7.21,3900.0],["2015-01-21",7.14,7.8,7.04,7.54,11600.0],["2015-01-22",7.57,7.85,7.4,7.74,5300.0],["2015-01-23",7.8,7.85,7.69,7.82,2000.0],["2015-01-26",7.42,7.79,7.32,7.33,22500.0],["2015-01-27",7.2,7.8,7.04,7.8,15400.0],["2015-01-28",7.53,7.8,7.02,7.24,10500.0],["2015-01-29",7.38,7.41,7.35,7.35,8400.0],["2015-01-30",7.18,7.34,7.08,7.31,10000.0],["2015-02-02",7.23,7.24,7.05,7.21,2100.0],["2015-02-03",7.12,7.27,7.12,7.19,9400.0],["2015-02-04",7.06,7.09,6.52,7.0,12100.0],["2015-02-05",7.16,7.26,7.06,7.25,32800.0],["2015-02-06",7.23,7.89,7.23,7.76,19100.0],["2015-02-09",7.85,7.85,7.5,7.8,7300.0],["2015-02-10",7.71,7.72,7.46,7.69,16300.0],["2015-02-11",7.61,7.85,7.53,7.61,6300.0],["2015-02-12",7.85,7.85,7.06,7.83,14600.0],["2015-02-13",7.77,7.85,7.42,7.84,6100.0],["2015-02-17",7.84,8.39,7.84,7.9,12100.0],["2015-02-18",7.98,8.0,7.9,7.99,6200.0],["2015-02-19",7.8,7.99,7.23,7.9,7400.0],["2015-02-20",7.8,8.0,7.8,7.96,6700.0],["2015-02-23",7.8,8.08,7.8,8.08,7500.0],["2015-02-24",8.08,8.09,7.76,7.8,5500.0],["2015-02-25",7.98,8.18,7.98,8.18,6200.0],["2015-02-26",8.1,8.1,8.1,8.1,800.0],["2015-02-27",7.99,8.15,7.99,8.01,2400.0],["2015-03-02",8.0,8.19,7.8,7.98,8500.0],["2015-03-03",7.81,8.18,7.81,8.18,5800.0],["2015-03-04",7.86,8.08,7.85,8.08,13600.0],["2015-03-05",8.08,8.14,8.08,8.12,3400.0],["2015-03-06",8.14,8.2,8.0,8.17,14100.0],["2015-03-09",8.0,8.17,7.98,7.99,7800.0],["2015-03-10",7.98,7.98,7.75,7.79,15600.0],["2015-03-11",7.79,8.0,7.79,7.83,2500.0],["2015-03-12",7.79,7.99,7.75,7.81,8800.0],["2015-03-13",7.77,7.99,7.67,7.94,7000.0],["2015-03-16",7.85,7.88,7.75,7.8,8400.0],["2015-03-17",7.71,7.93,7.71,7.76,3800.0],["2015-03-18",7.79,8.0,7.74,7.76,3500.0],["2015-03-19",7.69,7.83,7.56,7.75,7300.0],["2015-03-20",7.83,7.83,7.67,7.67,6900.0],["2015-03-23",7.7,7.83,7.7,7.83,1000.0],["2015-03-24",7.75,8.0,7.75,7.98,4300.0],["2015-03-25",8.21,8.69,8.21,8.24,38800.0],["2015-03-26",8.3,8.46,8.25,8.4,19800.0],["2015-03-27",8.5,8.7,8.5,8.7,8500.0],["2015-03-30",8.7,8.8,8.65,8.7,9700.0],["2015-03-31",8.7,8.8,8.66,8.8,6100.0],["2015-04-01",8.82,8.87,8.6,8.71,17700.0],["2015-04-02",8.79,8.9,8.7,8.9,8700.0],["2015-04-06",8.81,8.81,8.32,8.34,24500.0],["2015-04-07",8.43,8.67,8.25,8.64,7500.0],["2015-04-08",8.64,8.68,8.61,8.67,20200.0],["2015-04-09",8.68,8.73,8.67,8.73,7600.0],["2015-04-10",8.73,8.73,8.64,8.73,3600.0],["2015-04-13",8.7,8.7,8.54,8.65,5400.0],["2015-04-14",8.65,8.7,8.52,8.54,9400.0],["2015-04-15",8.59,8.7,8.53,8.68,27500.0],["2015-04-16",8.66,8.7,8.57,8.69,8300.0],["2015-04-17",8.69,8.7,8.54,8.69,3600.0],["2015-04-20",8.65,8.69,8.37,8.69,30600.0],["2015-04-21",8.7,8.7,8.66,8.69,3500.0],["2015-04-22",8.64,8.8,8.33,8.78,8200.0],["2015-04-23",8.8,8.8,8.73,8.78,10000.0],["2015-04-24",8.79,8.79,8.65,8.79,7500.0],["2015-04-27",8.78,8.78,8.71,8.74,8400.0],["2015-04-28",8.74,8.75,8.53,8.73,5900.0],["2015-04-29",8.69,8.7,8.57,8.67,3500.0],["2015-04-30",8.55,8.56,8.2,8.21,62600.0],["2015-05-01",8.31,8.62,8.31,8.46,7000.0],["2015-05-04",8.55,8.67,8.52,8.6,13500.0],["2015-05-05",8.56,8.59,8.54,8.54,6700.0],["2015-05-06",8.54,8.58,8.44,8.54,5000.0],["2015-05-07",8.51,8.55,8.23,8.54,10600.0],["2015-05-08",8.49,8.49,7.9,8.14,24200.0],["2015-05-11",8.25,8.26,8.1,8.13,18500.0],["2015-05-12",8.1,8.1,7.95,7.95,21400.0],["2015-05-13",8.03,8.14,8.0,8.1,12100.0],["2015-05-14",8.18,8.23,8.0,8.03,17600.0],["2015-05-15",8.19,8.24,7.95,8.0,5500.0],["2015-05-18",8.12,8.17,7.99,8.0,27100.0],["2015-05-19",7.95,8.13,7.77,7.85,81800.0],["2015-05-20",7.79,7.84,7.53,7.6,5800.0],["2015-05-21",7.81,8.03,7.81,7.87,12200.0],["2015-05-22",7.74,7.74,7.51,7.65,14200.0],["2015-05-26",7.54,7.76,7.52,7.52,4200.0],["2015-05-27",7.93,7.98,7.52,7.53,6800.0],["2015-05-28",7.77,7.77,7.26,7.68,16300.0],["2015-05-29",7.81,7.96,7.69,7.81,17000.0],["2015-06-01",7.81,8.08,7.77,7.79,9800.0],["2015-06-02",7.88,7.88,7.53,7.63,4700.0],["2015-06-03",7.72,7.72,7.35,7.47,20300.0],["2015-06-04",7.45,7.62,7.45,7.45,5600.0],["2015-06-05",7.62,7.62,7.42,7.49,7300.0],["2015-06-08",7.2,7.75,7.2,7.45,4700.0],["2015-06-09",7.45,7.83,7.45,7.46,5000.0],["2015-06-10",7.46,7.81,7.32,7.36,24500.0],["2015-06-11",7.35,7.55,7.35,7.35,3300.0],["2015-06-12",7.34,7.57,7.34,7.34,1000.0],["2015-06-15",7.19,7.31,7.0,7.28,41200.0],["2015-06-16",7.17,7.35,6.99,7.05,8700.0],["2015-06-17",7.01,7.2,6.98,7.01,14400.0],["2015-06-18",7.04,7.84,7.04,7.84,6300.0],["2015-06-19",7.28,7.81,7.28,7.81,7500.0],["2015-06-22",7.34,7.55,7.1,7.35,29600.0],["2015-06-23",7.25,7.44,7.12,7.37,28000.0],["2015-06-24",7.22,7.34,7.1,7.11,15600.0],["2015-06-25",7.4,7.4,7.01,7.13,7000.0],["2015-06-26",7.1,7.19,7.03,7.12,29300.0],["2015-06-29",7.06,7.23,6.83,6.89,12400.0],["2015-06-30",7.07,7.16,7.07,7.1,8800.0],["2015-07-01",7.13,7.3,7.13,7.22,1700.0],["2015-07-02",7.25,7.25,7.12,7.14,600.0],["2015-07-06",7.13,7.52,7.11,7.26,5300.0],["2015-07-07",7.32,7.42,7.25,7.35,4600.0],["2015-07-08",7.28,7.28,7.28,7.28,500.0],["2015-07-09",7.5,7.5,7.13,7.13,1400.0],["2015-07-10",7.15,7.39,7.15,7.23,1300.0],["2015-07-13",7.3,7.3,7.05,7.05,10000.0],["2015-07-14",7.0,7.1,6.99,7.01,8200.0],["2015-07-15",6.98,7.11,6.97,7.1,15200.0],["2015-07-16",7.35,7.36,7.01,7.01,4600.0],["2015-07-17",6.99,7.0,6.99,7.0,2100.0],["2015-07-20",6.96,6.99,6.95,6.96,3800.0],["2015-07-21",7.0,7.05,7.0,7.0,5600.0],["2015-07-22",6.83,7.02,6.81,6.96,2800.0],["2015-07-23",6.96,6.96,6.91,6.91,700.0],["2015-07-24",6.91,7.0,6.91,6.94,3400.0],["2015-07-27",6.8,6.91,6.42,6.7,28800.0],["2015-07-28",6.7,6.94,6.57,6.6,11200.0],["2015-07-29",6.32,6.79,6.32,6.71,5700.0],["2015-07-30",6.78,6.78,6.5,6.72,8100.0],["2015-07-31",6.74,6.8,6.35,6.7,22300.0],["2015-08-03",6.7,6.8,6.28,6.3,8600.0],["2015-08-04",6.53,6.67,6.45,6.64,7100.0],["2015-08-05",6.77,7.25,6.55,6.66,22000.0],["2015-08-06",6.95,6.95,6.51,6.61,6100.0],["2015-08-07",6.71,6.89,6.64,6.76,10600.0],["2015-08-10",6.73,7.37,6.73,7.37,4700.0],["2015-08-11",7.21,7.41,7.21,7.35,2000.0],["2015-08-12",7.24,7.26,7.2,7.25,2500.0],["2015-08-13",7.11,7.23,7.11,7.23,1600.0],["2015-08-14",6.96,7.17,6.95,7.02,4300.0],["2015-08-17",7.0,7.23,7.0,7.03,15000.0],["2015-08-18",7.17,7.4,7.17,7.37,15900.0],["2015-08-19",7.13,7.5,7.09,7.43,17800.0],["2015-08-20",7.36,7.47,7.06,7.33,5200.0],["2015-08-21",7.25,7.31,7.22,7.27,1900.0],["2015-08-24",7.1,7.3,7.08,7.25,4200.0],["2015-08-25",7.5,7.5,7.0,7.39,2600.0],["2015-08-26",7.38,7.38,7.16,7.16,2900.0],["2015-08-27",7.29,7.29,6.41,6.93,27600.0],["2015-08-28",7.08,7.1,7.02,7.02,3100.0],["2015-08-31",7.01,7.29,6.72,7.02,12100.0],["2015-09-01",7.03,7.21,7.02,7.21,2300.0],["2015-09-02",7.25,7.25,7.11,7.14,4500.0],["2015-09-03",7.21,7.21,7.15,7.15,600.0],["2015-09-04",7.11,7.11,7.11,7.11,300.0],["2015-09-08",7.24,7.24,7.0,7.03,7500.0],["2015-09-09",6.5,7.2,6.5,7.12,21000.0],["2015-09-10",7.01,7.01,6.6,6.84,34200.0],["2015-09-11",6.91,6.91,6.7,6.79,9700.0],["2015-09-14",6.71,6.83,6.42,6.72,12400.0],["2015-09-15",6.77,7.0,6.7,6.91,22000.0],["2015-09-16",6.92,7.14,6.9,6.98,12900.0],["2015-09-17",6.98,7.38,6.91,7.18,6300.0],["2015-09-18",7.19,7.81,7.03,7.79,30800.0],["2015-09-21",7.7,7.94,7.7,7.9,4500.0],["2015-09-22",7.85,7.9,7.78,7.86,3100.0],["2015-09-23",7.91,7.93,7.87,7.87,3600.0],["2015-09-24",7.82,8.11,7.82,8.0,19000.0],["2015-09-25",7.95,7.95,7.58,7.58,6200.0],["2015-09-28",7.51,7.84,7.51,7.72,6300.0],["2015-09-29",7.72,7.72,7.72,7.72,0.0],["2015-09-30",7.71,7.73,7.32,7.72,23500.0],["2015-10-01",7.62,7.69,7.27,7.49,5900.0],["2015-10-02",7.41,7.41,7.25,7.41,5300.0],["2015-10-05",7.41,7.84,7.25,7.53,8200.0],["2015-10-06",7.4,7.89,7.4,7.83,9100.0],["2015-10-07",7.93,7.94,7.46,7.51,12600.0],["2015-10-08",7.5,7.5,7.49,7.5,6700.0],["2015-10-09",7.47,7.93,7.45,7.5,6000.0],["2015-10-12",7.57,7.93,7.57,7.7,10200.0],["2015-10-13",7.55,7.66,7.53,7.53,1200.0],["2015-10-14",7.56,7.56,7.4,7.4,4600.0],["2015-10-15",7.64,7.7,7.44,7.55,4100.0],["2015-10-16",7.6,7.69,7.6,7.66,3200.0],["2015-10-19",7.61,7.7,7.5,7.53,2900.0],["2015-10-20",7.57,7.68,7.46,7.46,3100.0],["2015-10-21",7.65,7.65,7.58,7.58,200.0],["2015-10-22",7.46,7.65,7.46,7.55,800.0],["2015-10-23",7.55,7.65,7.36,7.37,15000.0],["2015-10-26",7.36,7.49,7.21,7.23,10000.0],["2015-10-27",7.28,7.28,7.09,7.09,4100.0],["2015-10-28",7.5,7.5,7.09,7.43,6200.0],["2015-10-29",7.23,7.35,7.06,7.09,13700.0],["2015-10-30",7.32,7.51,7.07,7.07,14900.0],["2015-11-02",7.51,7.68,7.27,7.65,4400.0],["2015-11-03",7.39,7.49,7.25,7.27,9900.0],["2015-11-04",7.5,7.5,7.32,7.34,1500.0],["2015-11-05",7.35,7.58,7.35,7.35,1800.0],["2015-11-06",7.53,7.53,7.09,7.24,16300.0],["2015-11-09",7.22,7.24,7.2,7.24,4400.0],["2015-11-10",7.32,7.55,7.32,7.55,2800.0],["2015-11-11",7.28,7.5,7.28,7.5,800.0],["2015-11-12",7.27,7.66,7.27,7.46,2800.0],["2015-11-13",7.54,7.62,7.28,7.39,13900.0],["2015-11-16",7.36,7.7,7.36,7.45,4100.0],["2015-11-17",7.14,7.65,7.14,7.39,1600.0],["2015-11-18",7.34,7.69,7.33,7.49,9600.0],["2015-11-19",7.49,7.49,7.37,7.49,6300.0],["2015-11-20",7.64,7.85,7.45,7.45,26600.0],["2015-11-23",7.44,7.84,7.31,7.62,5300.0],["2015-11-24",7.82,7.82,7.52,7.52,4800.0],["2015-11-25",7.78,7.8,7.61,7.79,2100.0],["2015-11-27",7.8,7.8,7.77,7.77,600.0],["2015-11-30",7.52,7.79,7.52,7.63,3500.0],["2015-12-01",7.8,8.12,7.65,7.8,19400.0],["2015-12-02",7.48,8.0,7.48,7.8,5900.0],["2015-12-03",7.76,7.98,7.47,7.59,20100.0],["2015-12-04",7.69,7.9,7.52,7.6,15500.0],["2015-12-07",7.52,7.62,7.35,7.6,8100.0],["2015-12-08",7.69,7.7,7.48,7.5,20000.0],["2015-12-09",7.42,7.63,7.42,7.63,15100.0],["2015-12-10",7.67,8.0,7.65,7.96,13500.0],["2015-12-11",9.1,9.58,8.35,8.35,78700.0],["2015-12-14",8.7,9.0,8.35,8.52,81400.0],["2015-12-15",8.48,9.2,8.48,8.87,24800.0],["2015-12-16",9.01,10.11,9.0,9.35,90000.0],["2015-12-17",9.35,9.74,8.78,9.42,44300.0],["2015-12-18",9.51,9.59,9.31,9.58,38100.0],["2015-12-21",9.64,10.06,9.6,9.95,44600.0],["2015-12-22",10.0,10.26,9.91,10.18,82800.0],["2015-12-23",10.24,10.59,10.22,10.58,81800.0],["2015-12-24",10.59,10.89,10.5,10.69,34400.0],["2015-12-28",10.74,10.94,10.69,10.84,124200.0],["2015-12-29",10.94,11.27,10.9,11.25,84700.0],["2015-12-30",11.33,11.44,11.22,11.37,58600.0],["2015-12-31",11.43,11.72,10.9,11.07,64700.0],["2016-01-04",11.34,11.54,11.0,11.49,126100.0],["2016-01-05",11.53,11.83,11.27,11.61,66300.0],["2016-01-06",11.46,11.71,11.26,11.41,55100.0],["2016-01-07",11.24,11.38,10.99,11.07,74000.0],["2016-01-08",11.1,11.3,11.1,11.15,50800.0],["2016-01-11",10.85,11.16,10.69,11.05,91800.0],["2016-01-12",11.01,11.69,11.01,11.15,54900.0],["2016-01-13",11.17,11.29,10.77,10.83,70800.0],["2016-01-14",10.77,11.11,10.64,11.11,88500.0],["2016-01-15",11.1,11.1,10.85,10.94,69700.0],["2016-01-19",11.15,11.41,10.66,10.9,91400.0],["2016-01-20",10.8,10.9,10.42,10.87,98700.0],["2016-01-21",10.83,11.03,10.8,10.96,52100.0],["2016-01-22",10.99,11.15,10.93,11.03,90100.0],["2016-01-25",10.85,11.16,10.81,10.96,56300.0],["2016-01-26",11.1,11.8,10.96,11.78,142000.0],["2016-01-27",11.82,11.82,11.55,11.74,177500.0],["2016-01-28",11.74,12.32,11.71,11.86,87800.0],["2016-01-29",11.98,12.5,11.93,12.27,245400.0],["2016-02-01",11.69,12.79,11.69,12.54,179200.0],["2016-02-02",13.04,13.1,12.37,12.52,114100.0],["2016-02-03",12.55,12.6,10.69,10.91,207500.0],["2016-02-04",10.68,11.38,10.68,10.97,56300.0],["2016-02-05",10.91,11.13,10.22,10.53,88300.0],["2016-02-08",10.53,10.64,9.79,10.5,97900.0],["2016-02-09",10.31,11.0,10.13,10.77,80100.0],["2016-02-10",10.89,10.99,10.64,10.71,68200.0],["2016-02-11",10.49,10.75,10.31,10.66,27400.0],["2016-02-12",10.82,10.97,10.33,10.75,31100.0],["2016-02-16",10.56,11.1,10.48,11.02,96600.0],["2016-02-17",11.17,11.56,11.1,11.42,73100.0],["2016-02-18",11.4,12.21,11.35,12.06,129500.0],["2016-02-19",12.14,12.7,11.92,12.53,160800.0],["2016-02-22",12.62,12.7,12.2,12.38,162900.0],["2016-02-23",12.24,12.62,12.2,12.44,56000.0],["2016-02-24",12.35,12.55,12.28,12.36,66400.0],["2016-02-25",12.4,12.6,12.31,12.5,68300.0],["2016-02-26",12.63,13.24,12.35,12.56,138900.0],["2016-02-29",12.7,12.98,12.65,12.89,137900.0],["2016-03-01",12.9,13.83,12.9,13.6,192800.0],["2016-03-02",13.74,13.95,13.6,13.78,219200.0],["2016-03-03",13.9,14.81,13.9,13.93,238500.0],["2016-03-04",14.0,14.17,12.02,12.58,343400.0],["2016-03-07",12.63,13.13,12.46,13.09,84800.0],["2016-03-08",13.13,13.75,13.13,13.63,143600.0],["2016-03-09",13.69,14.63,13.66,14.1,190300.0],["2016-03-10",14.19,14.9,14.01,14.34,191000.0],["2016-03-11",14.6,15.39,13.5,13.87,232300.0],["2016-03-14",13.75,14.64,12.68,14.17,176100.0],["2016-03-15",14.22,14.66,13.8,14.12,71000.0],["2016-03-16",14.14,14.24,13.6,13.8,38600.0],["2016-03-17",13.84,14.16,12.97,13.48,80500.0],["2016-03-18",13.38,13.84,12.76,13.17,155000.0],["2016-03-21",13.1,13.45,12.98,13.3,57500.0],["2016-03-22",13.31,13.5,13.01,13.21,72600.0],["2016-03-23",13.12,13.33,13.01,13.25,58500.0],["2016-03-24",13.25,14.08,13.05,13.88,118700.0],["2016-03-28",13.86,13.86,13.4,13.59,51200.0],["2016-03-29",13.56,14.35,13.4,13.96,148600.0],["2016-03-30",14.0,14.98,13.82,14.68,131800.0],["2016-03-31",14.67,14.84,14.44,14.67,81700.0],["2016-04-01",14.64,14.83,14.0,14.17,75600.0],["2016-04-04",14.08,14.39,13.42,13.58,96000.0],["2016-04-05",13.44,13.95,13.44,13.89,35000.0],["2016-04-06",13.93,14.19,13.66,13.8,55600.0],["2016-04-07",13.67,13.75,13.38,13.54,25100.0],["2016-04-08",13.54,13.74,13.43,13.66,34200.0],["2016-04-11",13.76,14.06,13.53,13.78,54200.0],["2016-04-12",13.84,14.03,13.54,13.84,59200.0],["2016-04-13",13.95,14.04,13.78,13.94,28100.0],["2016-04-14",13.91,14.1,13.64,14.05,28600.0],["2016-04-15",14.1,14.68,13.77,14.3,64100.0],["2016-04-18",14.32,14.64,14.1,14.34,83200.0],["2016-04-19",14.49,15.25,14.45,14.97,120000.0],["2016-04-20",15.0,15.64,15.0,15.48,87500.0],["2016-04-21",15.57,15.63,14.77,14.88,49100.0],["2016-04-22",14.77,14.78,14.16,14.34,44400.0],["2016-04-25",14.31,14.92,14.24,14.7,47500.0],["2016-04-26",14.73,14.73,13.93,14.22,82400.0],["2016-04-27",14.26,14.61,13.66,14.48,38700.0],["2016-04-28",14.45,14.64,13.5,13.52,51600.0],["2016-04-29",13.53,13.53,11.91,12.07,145300.0],["2016-05-02",12.01,13.4,11.91,13.0,98900.0],["2016-05-03",12.97,13.11,12.64,12.7,44600.0],["2016-05-04",12.58,13.15,12.51,13.04,44200.0],["2016-05-05",13.04,13.26,12.89,13.13,45600.0],["2016-05-06",13.03,13.19,12.23,12.5,45000.0],["2016-05-09",11.88,13.14,11.0,12.77,93400.0],["2016-05-10",13.41,14.43,12.91,14.26,75700.0],["2016-05-11",14.24,14.58,12.97,13.88,70100.0],["2016-05-12",13.89,13.93,13.2,13.44,46400.0],["2016-05-13",13.37,13.52,13.0,13.2,32300.0],["2016-05-16",13.2,13.5,13.05,13.07,44500.0],["2016-05-17",13.09,14.16,13.09,13.83,63000.0],["2016-05-18",13.73,14.24,13.26,13.38,46300.0],["2016-05-19",13.41,13.68,12.94,13.56,38300.0],["2016-05-20",13.54,13.79,13.2,13.31,35600.0],["2016-05-23",13.48,13.85,13.22,13.75,60800.0],["2016-05-24",13.78,14.17,13.7,13.89,61700.0],["2016-05-25",13.84,14.73,13.72,14.22,26800.0],["2016-05-26",14.18,14.68,13.57,13.77,36000.0],["2016-05-27",13.72,14.26,13.24,14.07,26100.0],["2016-05-31",14.2,14.31,13.81,14.14,60800.0],["2016-06-01",14.14,14.43,14.05,14.35,37100.0],["2016-06-02",14.35,15.28,14.35,14.75,89500.0],["2016-06-03",14.75,15.19,14.56,15.08,52500.0],["2016-06-06",15.19,15.47,14.85,15.07,95200.0],["2016-06-07",15.07,15.35,14.04,14.92,57800.0],["2016-06-08",15.01,15.13,14.5,14.6,59700.0],["2016-06-09",14.65,14.89,13.94,14.01,64700.0],["2016-06-10",13.76,14.56,13.44,13.67,75600.0],["2016-06-13",13.65,14.62,13.58,13.76,75600.0],["2016-06-14",13.66,14.03,13.63,13.93,51500.0],["2016-06-15",14.0,14.1,13.71,13.79,60800.0],["2016-06-16",13.78,14.18,13.72,14.02,60100.0],["2016-06-17",14.0,14.0,13.25,13.29,65500.0],["2016-06-20",13.33,13.48,12.63,12.68,100800.0],["2016-06-21",12.69,12.8,11.97,12.21,171800.0],["2016-06-22",12.26,12.87,12.21,12.64,113600.0],["2016-06-23",12.69,12.69,11.87,11.94,127100.0],["2016-06-24",11.5,12.21,11.11,11.4,828900.0],["2016-06-27",11.47,12.42,11.27,12.2,156500.0],["2016-06-28",12.3,12.93,12.08,12.46,98400.0],["2016-06-29",12.6,12.6,12.03,12.28,56800.0],["2016-06-30",12.27,12.5,12.1,12.42,62700.0],["2016-07-01",12.47,13.11,12.16,13.07,91700.0],["2016-07-05",12.94,13.01,12.3,12.55,110800.0],["2016-07-06",12.51,12.69,12.27,12.39,72700.0],["2016-07-07",12.43,12.63,12.29,12.52,33800.0],["2016-07-08",12.52,13.56,12.27,13.48,71800.0],["2016-07-11",13.4,14.1,13.26,14.02,87800.0],["2016-07-12",14.05,15.13,13.97,15.08,118300.0],["2016-07-13",15.2,15.29,14.77,14.87,110500.0],["2016-07-14",14.76,15.09,14.27,14.39,54000.0],["2016-07-15",14.49,15.05,14.3,15.03,41200.0],["2016-07-18",15.03,15.11,14.54,14.7,69800.0],["2016-07-19",14.74,14.85,14.51,14.64,36500.0],["2016-07-20",14.61,14.72,14.3,14.56,23400.0],["2016-07-21",14.54,14.78,14.33,14.71,25400.0],["2016-07-22",14.71,15.03,14.45,14.87,39600.0],["2016-07-25",14.97,15.58,14.6,15.45,99700.0],["2016-07-26",15.52,16.77,15.47,16.3,196800.0],["2016-07-27",16.32,16.67,15.94,16.29,122200.0],["2016-07-28",15.84,16.18,15.26,15.73,84400.0],["2016-07-29",15.85,16.08,15.35,15.55,59400.0],["2016-08-01",15.55,15.55,13.7,14.21,146100.0],["2016-08-02",13.89,14.06,13.5,13.9,58500.0],["2016-08-03",13.94,13.94,13.52,13.75,50300.0],["2016-08-04",13.83,14.05,13.55,13.57,47200.0],["2016-08-05",13.59,14.26,13.53,14.21,54000.0],["2016-08-08",15.09,15.5,14.91,15.09,122500.0],["2016-08-09",15.14,15.36,14.4,14.77,86600.0],["2016-08-10",14.85,15.28,14.76,15.22,74300.0],["2016-08-11",15.28,15.28,14.68,14.74,88500.0],["2016-08-12",14.74,14.74,13.93,14.19,74800.0],["2016-08-15",14.21,14.69,14.16,14.44,89900.0],["2016-08-16",14.36,14.79,14.23,14.7,72600.0],["2016-08-17",14.66,14.66,14.22,14.46,57600.0],["2016-08-18",14.46,14.74,14.05,14.58,38400.0],["2016-08-19",14.59,14.92,14.5,14.91,47900.0],["2016-08-22",14.88,14.88,14.63,14.77,39800.0],["2016-08-23",14.88,15.68,14.88,15.59,53800.0],["2016-08-24",15.5,16.43,15.46,16.03,105400.0],["2016-08-25",15.9,16.13,15.68,15.95,38900.0],["2016-08-26",15.95,16.36,14.93,16.16,60500.0],["2016-08-29",16.18,18.0,16.18,17.73,374700.0],["2016-08-30",17.96,18.12,16.83,17.06,127500.0],["2016-08-31",17.04,17.13,16.4,16.57,128300.0],["2016-09-01",16.74,17.29,16.32,17.21,103000.0],["2016-09-02",17.31,17.83,17.15,17.79,73600.0],["2016-09-06",18.04,18.16,16.53,16.85,173800.0],["2016-09-07",16.91,17.46,16.91,17.27,68900.0],["2016-09-08",17.31,17.41,17.15,17.3,39700.0],["2016-09-09",17.22,17.22,15.59,15.6,108600.0],["2016-09-12",15.49,15.89,15.14,15.76,97300.0],["2016-09-13",15.74,15.74,15.14,15.15,64400.0],["2016-09-14",15.0,15.39,15.0,15.25,99800.0],["2016-09-15",15.33,16.06,15.33,16.02,34300.0],["2016-09-16",16.02,16.11,15.79,16.05,62200.0],["2016-09-19",16.08,16.91,16.04,16.11,63000.0],["2016-09-20",16.22,16.24,15.73,15.73,44300.0],["2016-09-21",15.71,16.13,15.4,16.01,51200.0],["2016-09-22",16.04,16.98,16.04,16.91,60100.0],["2016-09-23",16.82,16.98,16.35,16.71,41300.0],["2016-09-26",16.8,17.0,16.14,16.2,71500.0],["2016-09-27",16.3,16.9,16.01,16.82,51500.0],["2016-09-28",16.81,17.48,16.81,17.38,108400.0],["2016-09-29",17.4,17.4,17.0,17.1,61800.0],["2016-09-30",17.23,17.98,16.89,17.79,121800.0],["2016-10-03",17.81,18.15,17.36,17.68,120600.0],["2016-10-04",17.57,17.85,16.67,16.74,99100.0],["2016-10-05",16.94,17.28,16.75,17.03,38800.0],["2016-10-06",16.94,17.3,16.91,17.22,100800.0],["2016-10-07",17.24,17.33,16.64,16.75,45700.0],["2016-10-10",16.77,16.94,16.5,16.86,45800.0],["2016-10-11",16.86,16.89,16.19,16.27,39600.0],["2016-10-12",16.27,16.55,16.06,16.18,57300.0],["2016-10-13",16.04,16.47,15.47,15.6,74000.0],["2016-10-14",15.68,15.81,15.17,15.24,66000.0],["2016-10-17",15.3,15.7,15.0,15.45,53100.0],["2016-10-18",15.7,15.95,15.43,15.9,24700.0],["2016-10-19",15.6,16.4,15.5,16.1,48200.0],["2016-10-20",16.15,16.15,15.8,15.85,26800.0],["2016-10-21",15.6,16.05,15.25,15.75,38000.0],["2016-10-24",15.65,15.9,15.05,15.1,124800.0],["2016-10-25",15.15,15.35,14.45,14.7,152900.0],["2016-10-26",14.5,14.85,14.05,14.5,134800.0],["2016-10-27",14.6,14.85,14.52,14.6,41100.0],["2016-10-28",14.7,15.0,14.55,14.6,20500.0],["2016-10-31",14.6,15.1,14.5,14.95,38600.0],["2016-11-01",14.85,15.2,14.35,14.45,65700.0],["2016-11-02",14.35,14.8,14.02,14.35,66000.0],["2016-11-03",14.53,14.7,14.3,14.6,31500.0],["2016-11-04",14.6,15.1,14.41,14.65,53600.0],["2016-11-07",15.05,15.5,14.8,15.25,49600.0],["2016-11-08",15.2,15.4,15.0,15.1,29700.0],["2016-11-09",15.15,16.37,15.15,16.2,103700.0],["2016-11-10",16.25,17.35,15.75,17.1,74300.0],["2016-11-11",17.1,18.25,17.03,17.65,116400.0],["2016-11-14",17.85,18.45,17.65,17.7,84600.0],["2016-11-15",17.8,17.8,17.05,17.4,97500.0],["2016-11-16",17.15,17.95,17.01,17.5,75600.0],["2016-11-17",17.6,18.2,17.3,18.15,48300.0],["2016-11-18",18.2,18.75,18.03,18.4,95100.0],["2016-11-21",18.6,19.0,18.05,18.95,89700.0],["2016-11-22",19.25,19.95,19.0,19.5,239000.0],["2016-11-23",19.5,19.85,18.9,19.75,128900.0],["2016-11-25",19.9,19.9,19.4,19.65,32900.0],["2016-11-28",19.55,20.65,18.98,20.1,310600.0],["2016-11-29",20.15,20.6,19.6,19.95,423600.0],["2016-11-30",20.35,20.4,18.99,19.65,154800.0],["2016-12-01",19.7,19.7,19.0,19.45,101400.0],["2016-12-02",19.4,19.9,19.13,19.75,84400.0],["2016-12-05",19.95,20.6,19.95,20.5,101500.0],["2016-12-06",20.7,20.7,20.25,20.35,72100.0],["2016-12-07",20.45,21.3,20.35,21.15,56900.0],["2016-12-08",20.75,21.4,20.4,20.7,76600.0],["2016-12-09",23.0,23.0,19.01,21.25,137400.0],["2016-12-12",21.65,22.95,21.25,22.55,156800.0],["2016-12-13",22.65,23.0,21.55,21.65,122700.0],["2016-12-14",21.35,21.35,20.2,20.3,126200.0],["2016-12-15",20.15,20.7,19.81,20.2,74800.0],["2016-12-16",20.25,20.6,19.25,19.3,174900.0],["2016-12-19",19.5,20.0,18.8,19.85,93100.0],["2016-12-20",19.95,20.15,19.6,20.0,61700.0],["2016-12-21",19.9,19.95,19.6,19.8,43400.0],["2016-12-22",19.8,20.0,19.1,19.5,68300.0],["2016-12-23",19.55,19.95,19.45,19.8,22900.0],["2016-12-27",20.0,20.1,19.6,19.95,47000.0],["2016-12-28",20.0,20.0,19.5,19.6,49700.0],["2016-12-29",19.55,19.8,19.25,19.6,52300.0],["2016-12-30",19.7,19.7,18.95,19.15,49400.0],["2017-01-03",19.65,20.1,19.19,19.75,75000.0],["2017-01-04",19.95,20.35,19.7,20.3,69600.0],["2017-01-05",20.25,20.55,19.5,19.5,53700.0],["2017-01-06",19.6,19.6,18.75,19.0,61900.0],["2017-01-09",18.8,19.25,18.3,18.45,80800.0],["2017-01-10",18.55,19.35,18.45,19.2,65000.0],["2017-01-11",18.85,19.55,18.85,19.3,34000.0],["2017-01-12",19.2,19.2,18.51,18.8,27800.0],["2017-01-13",18.9,19.25,18.85,18.95,18900.0],["2017-01-17",19.05,19.05,18.2,18.3,33400.0],["2017-01-18",18.3,18.55,18.05,18.5,41300.0],["2017-01-19",18.55,18.7,18.48,18.5,30000.0],["2017-01-20",18.6,18.8,18.05,18.65,31700.0],["2017-01-23",18.55,18.95,18.3,18.9,29200.0],["2017-01-24",19.05,20.08,19.05,19.95,63700.0],["2017-01-25",20.3,20.8,20.2,20.65,56300.0],["2017-01-26",20.65,20.85,20.0,20.15,32500.0],["2017-01-27",20.4,20.4,19.75,19.85,26700.0],["2017-01-30",19.6,19.7,19.2,19.55,23800.0],["2017-01-31",19.2,19.6,19.05,19.5,27000.0],["2017-02-01",19.85,20.15,19.5,20.05,34500.0],["2017-02-02",20.1,20.35,19.2,19.3,27700.0],["2017-02-03",19.7,19.85,19.15,19.75,32100.0],["2017-02-06",19.75,19.8,19.29,19.6,31300.0],["2017-02-07",19.55,19.56,18.75,18.95,52200.0],["2017-02-08",18.95,18.95,18.45,18.6,48300.0],["2017-02-09",18.8,21.95,18.8,21.15,252700.0],["2017-02-10",21.45,21.52,20.7,20.95,82300.0],["2017-02-13",20.95,21.35,19.7,20.35,117700.0],["2017-02-14",20.3,20.85,19.7,20.5,60500.0],["2017-02-15",20.55,20.7,20.25,20.4,63800.0],["2017-02-16",20.19,20.5,19.7,20.2,62100.0],["2017-02-17",20.0,20.2,19.75,20.0,55400.0],["2017-02-21",20.35,20.68,19.85,20.15,63900.0],["2017-02-22",20.05,20.2,19.85,19.9,22700.0],["2017-02-23",20.0,20.0,18.95,19.35,94000.0],["2017-02-24",19.0,19.88,19.0,19.6,37700.0],["2017-02-27",19.5,19.65,19.25,19.35,31100.0],["2017-02-28",19.15,19.55,18.65,18.75,60400.0],["2017-03-01",19.25,20.25,19.25,19.95,75400.0],["2017-03-02",19.95,19.95,19.3,19.5,29100.0],["2017-03-03",19.35,19.75,19.1,19.25,49100.0],["2017-03-06",19.0,19.4,18.65,18.75,38400.0],["2017-03-07",18.65,18.95,18.55,18.85,61000.0],["2017-03-08",18.95,19.05,18.65,18.8,38300.0],["2017-03-09",18.8,18.98,18.6,18.9,55000.0],["2017-03-10",19.1,19.15,18.75,19.05,46500.0],["2017-03-13",19.0,19.3,18.95,19.1,43200.0],["2017-03-14",19.0,19.05,18.65,18.8,64400.0],["2017-03-15",18.95,19.35,18.8,18.9,60100.0],["2017-03-16",19.1,19.7,18.95,19.65,35600.0],["2017-03-17",19.65,20.1,19.35,19.95,80100.0],["2017-03-20",19.9,19.95,19.25,19.35,56200.0],["2017-03-21",19.45,19.5,18.5,18.6,75000.0],["2017-03-22",18.55,18.55,18.25,18.4,55800.0],["2017-03-23",18.4,18.65,18.1,18.2,68500.0],["2017-03-24",18.25,18.4,17.35,17.85,117000.0],["2017-03-27",17.55,18.0,17.35,17.75,49200.0],["2017-03-28",17.65,18.2,17.35,18.1,85400.0],["2017-03-29",17.95,18.15,17.7,17.7,54900.0],["2017-03-30",17.7,18.2,17.6,17.65,65900.0],["2017-03-31",17.6,18.2,17.55,18.1,221500.0],["2017-04-03",18.05,18.15,17.48,17.5,60000.0],["2017-04-04",17.65,17.65,17.35,17.65,39300.0],["2017-04-05",17.75,18.1,16.95,17.2,78900.0],["2017-04-06",17.25,17.65,17.1,17.6,55100.0],["2017-04-07",17.7,19.0,17.7,18.85,131600.0],["2017-04-10",18.95,19.25,18.55,18.95,57700.0],["2017-04-11",18.8,19.1,18.5,18.8,34700.0],["2017-04-12",18.75,18.75,18.05,18.4,43100.0],["2017-04-13",18.3,18.55,18.0,18.05,28400.0],["2017-04-17",18.3,18.3,17.83,17.95,43500.0],["2017-04-18",17.8,18.25,17.8,18.1,40200.0],["2017-04-19",18.25,18.35,18.0,18.05,32600.0],["2017-04-20",18.2,18.55,18.05,18.45,28900.0],["2017-04-21",18.45,18.7,18.25,18.6,36600.0],["2017-04-24",18.75,19.5,18.75,19.4,79500.0],["2017-04-25",19.45,19.8,19.35,19.55,65500.0],["2017-04-26",19.45,20.27,19.45,20.0,75300.0],["2017-04-27",20.05,20.3,19.8,20.0,36600.0],["2017-04-28",19.95,20.2,19.75,20.0,53300.0],["2017-05-01",20.1,20.31,19.75,20.15,49800.0],["2017-05-02",20.2,20.25,19.95,20.2,31600.0],["2017-05-03",20.05,20.2,19.8,19.95,45600.0],["2017-05-04",20.05,20.05,19.7,19.75,52200.0],["2017-05-05",18.4,18.4,16.85,17.1,205700.0],["2017-05-08",17.05,17.25,16.1,16.63,126900.0],["2017-05-09",16.65,17.0,16.35,17.0,96600.0],["2017-05-10",16.9,17.05,16.5,16.7,112500.0],["2017-05-11",16.6,16.7,16.2,16.5,62400.0],["2017-05-12",16.5,16.8,16.25,16.65,57200.0],["2017-05-15",16.65,16.9,16.55,16.75,55000.0],["2017-05-16",16.75,16.75,16.15,16.35,50800.0],["2017-05-17",16.1,16.13,15.55,15.7,74500.0],["2017-05-18",15.75,16.05,15.5,15.65,70900.0],["2017-05-19",15.65,15.8,15.4,15.7,70700.0],["2017-05-22",15.75,15.75,15.45,15.55,60400.0],["2017-05-23",15.65,16.25,15.55,16.15,99300.0],["2017-05-24",16.1,16.8,15.75,15.9,78100.0],["2017-05-25",15.85,16.15,15.85,16.0,72400.0],["2017-05-26",15.9,16.0,15.6,15.95,49600.0],["2017-05-30",15.85,16.0,15.6,15.7,36300.0],["2017-05-31",15.75,15.95,15.3,15.35,51100.0],["2017-06-01",15.35,15.7,15.25,15.65,41400.0],["2017-06-02",15.75,16.0,15.5,15.65,43200.0],["2017-06-05",15.5,15.65,15.25,15.4,72800.0],["2017-06-06",15.25,15.8,15.2,15.3,44100.0],["2017-06-07",15.35,15.7,15.35,15.6,30200.0],["2017-06-08",15.65,16.0,15.65,15.75,42500.0],["2017-06-09",15.7,16.15,15.7,15.9,53200.0],["2017-06-12",15.95,16.2,15.85,16.0,44600.0],["2017-06-13",16.05,17.2,16.05,16.85,78800.0],["2017-06-14",16.95,16.95,16.4,16.75,26300.0],["2017-06-15",16.4,16.6,15.75,16.0,39900.0],["2017-06-16",15.8,16.05,15.5,16.0,109100.0],["2017-06-19",16.0,16.75,16.0,16.75,38600.0],["2017-06-20",16.55,16.85,16.45,16.8,54400.0],["2017-06-21",16.8,16.8,16.45,16.5,34800.0],["2017-06-22",16.5,16.75,16.4,16.6,19600.0],["2017-06-23",16.7,17.65,16.45,17.4,357100.0],["2017-06-26",17.4,18.2,17.3,17.9,92300.0],["2017-06-27",17.85,18.02,17.4,17.5,61900.0],["2017-06-28",17.7,18.15,17.3,18.1,71700.0],["2017-06-29",18.15,18.3,17.5,18.25,45100.0],["2017-06-30",18.3,18.35,18.0,18.15,45900.0],["2017-07-03",18.2,18.2,17.55,17.95,26400.0],["2017-07-05",17.75,17.8,17.25,17.55,61400.0],["2017-07-06",17.35,18.2,17.25,18.0,51700.0],["2017-07-07",18.0,18.8,17.8,18.8,39100.0],["2017-07-10",18.65,18.73,18.05,18.15,81500.0],["2017-07-11",18.15,18.15,17.75,17.85,29800.0],["2017-07-12",18.0,18.25,17.6,17.9,15300.0],["2017-07-13",18.05,18.2,17.8,18.15,38300.0],["2017-07-14",18.1,18.65,18.05,18.5,32800.0],["2017-07-17",18.4,18.55,17.85,18.3,47000.0],["2017-07-18",18.05,18.3,17.8,18.25,45600.0],["2017-07-19",18.58,18.58,17.6,18.0,76400.0],["2017-07-20",17.95,18.01,17.3,17.5,53600.0],["2017-07-21",17.5,17.5,16.95,17.35,54500.0],["2017-07-24",17.4,17.5,17.15,17.45,32200.0],["2017-07-25",17.6,17.8,17.2,17.3,38300.0],["2017-07-26",17.2,17.4,16.9,17.3,35700.0],["2017-07-27",17.3,17.7,17.0,17.25,41500.0],["2017-07-28",17.25,17.3,16.95,17.1,23300.0],["2017-07-31",17.1,17.15,16.95,17.0,22100.0],["2017-08-01",17.0,17.25,16.8,17.1,33300.0],["2017-08-02",17.1,17.2,16.74,16.9,34300.0],["2017-08-03",16.85,16.85,16.2,16.5,51000.0],["2017-08-04",16.65,16.65,14.36,14.95,349000.0],["2017-08-07",15.0,15.05,14.05,14.8,84500.0],["2017-08-08",14.85,15.6,14.65,15.25,107600.0],["2017-08-09",15.05,15.3,15.05,15.2,55000.0],["2017-08-10",15.13,15.3,15.0,15.0,55600.0],["2017-08-11",15.15,15.35,15.0,15.0,54000.0],["2017-08-14",15.05,15.55,15.05,15.3,63000.0],["2017-08-15",15.3,15.5,15.3,15.4,69600.0],["2017-08-16",15.45,15.5,14.9,15.05,62600.0],["2017-08-17",15.0,15.35,14.8,14.85,53100.0],["2017-08-18",14.75,15.1,14.5,15.0,53600.0],["2017-08-21",14.9,15.53,14.85,15.3,96400.0],["2017-08-22",15.35,15.4,15.0,15.2,41000.0],["2017-08-23",15.1,15.2,15.0,15.05,31700.0],["2017-08-24",15.0,15.1,14.8,14.9,27300.0],["2017-08-25",14.85,15.05,14.55,15.05,47700.0],["2017-08-28",15.1,15.6,15.1,15.5,61700.0],["2017-08-29",15.45,16.18,15.45,15.95,65400.0],["2017-08-30",16.1,16.6,16.05,16.3,68600.0],["2017-08-31",16.4,16.8,16.25,16.5,60300.0],["2017-09-01",16.35,17.2,16.35,16.85,60600.0],["2017-09-05",16.8,17.0,16.05,16.25,46900.0],["2017-09-06",16.25,16.35,16.0,16.1,34100.0],["2017-09-07",16.05,16.4,16.05,16.2,35400.0],["2017-09-08",16.15,16.55,16.1,16.25,41900.0],["2017-09-11",16.45,16.55,16.3,16.55,41800.0],["2017-09-12",16.6,17.0,16.6,16.75,49500.0],["2017-09-13",16.6,16.85,16.6,16.75,33400.0],["2017-09-14",16.75,16.9,16.7,16.85,49400.0],["2017-09-15",16.85,17.2,16.7,16.9,101100.0],["2017-09-18",17.0,17.05,16.7,16.95,36300.0],["2017-09-19",17.1,17.25,16.81,17.0,48000.0],["2017-09-20",16.95,17.05,16.55,16.65,34900.0],["2017-09-21",16.6,16.75,16.45,16.65,29800.0],["2017-09-22",16.6,17.05,16.3,16.35,41500.0],["2017-09-25",16.3,16.8,16.25,16.35,41200.0],["2017-09-26",16.35,17.15,16.35,16.8,45800.0],["2017-09-27",16.85,17.73,16.85,17.65,72300.0],["2017-09-28",17.45,18.1,17.45,17.8,47500.0],["2017-09-29",17.75,17.9,17.2,17.3,21800.0],["2017-10-02",17.25,17.98,17.25,17.9,50800.0],["2017-10-03",18.0,18.15,17.7,18.0,51600.0],["2017-10-04",17.95,18.25,17.9,18.25,32500.0],["2017-10-05",18.2,18.4,18.19,18.4,18000.0],["2017-10-06",18.3,19.35,18.25,19.1,65700.0],["2017-10-09",19.1,19.25,18.75,18.85,25700.0],["2017-10-10",18.95,18.95,18.6,18.95,39300.0],["2017-10-11",18.95,19.15,18.85,18.95,36700.0],["2017-10-12",19.1,19.15,18.81,18.95,32500.0],["2017-10-13",18.95,19.02,18.6,19.0,39800.0],["2017-10-16",19.0,19.1,18.45,18.55,60500.0],["2017-10-17",18.4,19.25,18.4,19.1,63500.0],["2017-10-18",19.15,19.35,18.75,18.9,29800.0],["2017-10-19",18.6,18.75,18.45,18.55,15000.0],["2017-10-20",18.75,18.9,18.5,18.8,14300.0],["2017-10-23",18.1,18.65,18.1,18.45,48400.0],["2017-10-24",18.6,18.8,16.85,18.65,30100.0],["2017-10-25",18.45,18.75,18.25,18.3,45900.0],["2017-10-26",18.3,18.6,18.15,18.6,40400.0],["2017-10-27",18.65,19.25,18.4,18.65,58100.0],["2017-10-30",18.15,18.5,17.95,18.45,52400.0],["2017-10-31",18.35,18.85,18.05,18.7,56300.0],["2017-11-01",19.1,19.1,18.3,18.5,37100.0],["2017-11-02",18.8,19.05,18.33,18.4,39100.0],["2017-11-03",18.2,18.5,18.2,18.3,25900.0],["2017-11-06",18.1,18.1,16.7,18.1,41800.0],["2017-11-07",18.16,18.16,17.55,17.55,32100.0],["2017-11-08",17.55,17.55,16.6,16.9,80900.0],["2017-11-09",16.65,17.25,16.55,17.15,36900.0],["2017-11-10",17.0,17.55,16.85,17.25,34000.0],["2017-11-13",17.1,17.5,16.9,17.4,38800.0],["2017-11-14",17.25,18.25,17.25,17.95,72400.0],["2017-11-15",17.9,17.9,17.5,17.5,25700.0],["2017-11-16",17.55,18.4,17.55,18.05,27300.0],["2017-11-17",17.85,19.2,17.6,18.8,69900.0],["2017-11-20",18.8,19.0,18.15,18.4,69200.0],["2017-11-21",18.55,18.55,17.95,18.3,47500.0],["2017-11-22",18.05,18.6,18.0,18.05,23500.0],["2017-11-24",18.2,18.3,18.0,18.1,22400.0],["2017-11-27",18.2,18.25,17.6,17.65,27000.0],["2017-11-28",17.7,17.85,17.45,17.75,35600.0],["2017-11-29",17.65,18.05,17.65,17.9,26300.0],["2017-11-30",17.85,17.9,17.7,17.75,20100.0],["2017-12-01",17.75,18.05,17.1,17.95,46600.0],["2017-12-04",18.2,18.4,17.8,17.95,36100.0],["2017-12-05",18.0,18.5,17.95,18.15,61200.0],["2017-12-06",18.2,18.4,18.0,18.2,39100.0],["2017-12-07",18.7,19.05,18.64,18.8,50800.0],["2017-12-08",18.8,18.8,16.55,16.95,179300.0],["2017-12-11",16.9,17.5,16.8,17.3,43500.0],["2017-12-12",17.37,17.52,17.15,17.2,36200.0],["2017-12-13",17.25,17.7,17.25,17.55,53700.0],["2017-12-14",17.65,17.65,17.4,17.45,51500.0],["2017-12-15",17.45,17.95,17.4,17.5,111000.0],["2017-12-18",17.55,18.0,17.55,17.85,29400.0],["2017-12-19",17.7,17.75,17.2,17.4,32400.0],["2017-12-20",17.85,17.85,17.4,17.45,30900.0],["2017-12-21",17.4,17.9,17.4,17.55,27800.0],["2017-12-22",17.55,17.55,16.95,17.05,38500.0],["2017-12-26",17.0,17.65,17.0,17.2,32300.0],["2017-12-27",17.2,17.25,16.85,16.95,26300.0],["2017-12-28",17.05,17.05,16.85,16.95,24100.0],["2017-12-29",16.8,17.35,16.75,17.25,28100.0],["2018-01-02",17.25,17.6,17.0,17.05,19700.0],["2018-01-03",17.0,17.1,16.8,16.95,24300.0],["2018-01-04",17.1,17.4,16.95,17.2,51200.0],["2018-01-05",17.25,17.3,16.85,17.15,110900.0],["2018-01-08",17.1,17.1,16.65,17.1,31800.0],["2018-01-09",17.1,17.25,16.9,17.0,39100.0],["2018-01-10",16.95,17.2,16.8,17.15,31600.0],["2018-01-11",17.15,17.7,17.05,17.4,30500.0],["2018-01-12",17.3,17.9,17.2,17.85,34200.0],["2018-01-16",17.9,18.65,17.25,17.45,53100.0],["2018-01-17",17.45,17.7,17.35,17.55,25900.0],["2018-01-18",17.55,17.85,17.4,17.55,17700.0],["2018-01-19",17.5,17.95,17.45,17.9,13000.0],["2018-01-22",17.8,17.95,17.55,17.9,14700.0],["2018-01-23",17.9,18.35,17.9,18.25,33700.0],["2018-01-24",18.25,18.5,18.0,18.05,40500.0],["2018-01-25",18.1,18.1,17.75,17.9,26400.0],["2018-01-26",18.0,18.05,17.55,17.85,34300.0],["2018-01-29",17.8,18.15,17.75,17.8,22900.0],["2018-01-30",17.75,17.85,17.55,17.7,14300.0],["2018-01-31",17.75,17.9,17.45,17.5,23900.0],["2018-02-01",17.5,17.75,17.5,17.75,18300.0],["2018-02-02",17.7,17.7,17.1,17.2,28200.0],["2018-02-05",16.8,17.2,16.75,16.75,36100.0],["2018-02-06",16.7,17.45,16.6,17.05,35000.0],["2018-02-07",16.4,16.45,15.0,16.4,159100.0],["2018-02-08",16.3,16.91,15.3,15.95,55800.0],["2018-02-09",16.15,16.15,15.5,15.85,42000.0],["2018-02-12",15.9,16.15,15.65,15.8,20500.0],["2018-02-13",15.8,15.9,15.7,15.9,36200.0],["2018-02-14",15.7,15.95,15.5,15.8,35400.0],["2018-02-15",15.85,16.0,15.6,15.8,23600.0],["2018-02-16",15.75,16.15,15.55,15.85,22100.0],["2018-02-20",15.75,15.85,15.45,15.6,24600.0],["2018-02-21",15.6,16.15,15.55,15.8,40000.0],["2018-02-22",15.8,16.2,15.65,15.85,19500.0],["2018-02-23",15.85,15.95,15.6,15.95,28300.0],["2018-02-26",16.0,16.3,15.9,15.95,27600.0],["2018-02-27",16.0,16.25,15.4,15.6,30500.0],["2018-02-28",15.6,15.68,15.15,15.35,34800.0],["2018-03-01",15.3,15.5,15.05,15.15,45800.0],["2018-03-02",15.1,15.8,15.1,15.8,44700.0],["2018-03-05",15.75,16.0,15.5,15.6,15900.0],["2018-03-06",15.6,15.9,15.5,15.6,38000.0],["2018-03-07",15.55,16.3,15.55,16.15,24400.0],["2018-03-08",16.15,16.6,16.15,16.4,16100.0],["2018-03-09",16.47,16.8,16.45,16.8,18100.0],["2018-03-12",16.55,16.9,16.45,16.8,43600.0],["2018-03-13",16.8,16.88,16.45,16.45,11200.0],["2018-03-14",16.5,16.5,16.25,16.4,14000.0],["2018-03-15",16.35,16.35,16.0,16.0,22400.0],["2018-03-16",15.95,16.3,15.9,16.15,71100.0],["2018-03-19",16.0,16.15,15.5,15.95,34400.0],["2018-03-20",16.0,16.0,15.55,15.6,16600.0],["2018-03-21",15.55,15.8,15.25,15.35,42300.0],["2018-03-22",15.15,15.55,15.08,15.1,34700.0],["2018-03-23",15.05,15.55,15.05,15.1,28900.0],["2018-03-26",15.3,15.55,15.15,15.3,62200.0],["2018-03-27",15.3,15.7,14.9,15.05,37000.0],["2018-03-28",15.25,15.45,15.0,15.1,40000.0],["2018-03-29",15.1,15.6,14.9,15.15,249100.0],["2018-04-02",15.2,15.8,15.2,15.4,48800.0],["2018-04-03",15.45,15.7,15.45,15.65,19600.0],["2018-04-04",15.65,16.3,15.65,16.2,15600.0],["2018-04-05",16.3,16.4,16.05,16.25,13600.0],["2018-04-06",16.25,16.4,16.02,16.35,29300.0],["2018-04-09",16.4,16.55,16.35,16.4,11500.0],["2018-04-10",16.5,16.7,16.3,16.65,22400.0],["2018-04-11",16.55,16.7,16.4,16.65,21700.0],["2018-04-12",16.7,16.8,16.65,16.65,14100.0],["2018-04-13",16.65,16.95,16.65,16.9,7400.0],["2018-04-16",16.95,17.1,16.8,17.05,17400.0],["2018-04-17",17.05,17.25,17.05,17.15,13300.0],["2018-04-18",17.25,17.59,17.15,17.2,30400.0],["2018-04-19",17.2,17.35,17.15,17.35,14200.0],["2018-04-20",17.25,17.3,17.0,17.05,8700.0],["2018-04-23",17.1,17.45,16.9,17.05,14500.0],["2018-04-24",17.1,17.25,16.95,16.95,38700.0],["2018-04-25",17.0,17.0,16.75,16.95,23000.0],["2018-04-26",16.75,17.0,16.75,16.85,28500.0],["2018-04-27",16.9,16.98,16.6,16.7,53800.0],["2018-04-30",16.8,17.1,16.7,16.9,64700.0],["2018-05-01",16.85,17.2,16.8,17.2,25000.0],["2018-05-02",17.2,17.4,17.15,17.2,23600.0],["2018-05-03",17.15,17.3,16.9,17.15,49800.0],["2018-05-04",17.15,17.8,17.15,17.65,48400.0],["2018-05-07",17.7,17.85,17.65,17.85,42900.0],["2018-05-08",17.8,17.85,17.1,17.45,33600.0],["2018-05-09",17.25,17.65,17.25,17.4,15200.0],["2018-05-10",17.5,17.7,17.35,17.6,12700.0],["2018-05-11",17.65,17.65,17.41,17.5,11400.0],["2018-05-14",17.5,17.75,17.3,17.5,29400.0],["2018-05-15",17.4,17.75,17.35,17.35,9100.0],["2018-05-16",17.35,17.45,17.25,17.3,13400.0],["2018-05-17",17.3,17.55,17.3,17.55,18100.0],["2018-05-18",17.55,17.7,17.5,17.6,29500.0],["2018-05-21",17.65,18.3,17.55,18.2,14600.0],["2018-05-22",18.15,18.4,17.75,17.75,17200.0],["2018-05-23",17.75,17.88,17.35,17.7,12200.0],["2018-05-24",17.3,17.7,17.2,17.6,12100.0],["2018-05-25",17.6,17.6,17.4,17.6,30100.0],["2018-05-29",17.45,17.85,17.45,17.55,31200.0],["2018-05-30",17.55,17.95,17.0,17.8,59200.0],["2018-05-31",17.85,17.85,17.35,17.65,29000.0],["2018-06-01",17.6,17.7,17.6,17.7,24300.0],["2018-06-04",17.79,17.9,17.6,17.6,22200.0],["2018-06-05",17.35,17.7,17.3,17.7,12300.0],["2018-06-06",17.75,17.85,17.6,17.6,22500.0],["2018-06-07",17.6,17.7,17.4,17.5,6000.0],["2018-06-08",17.45,17.55,17.15,17.2,10300.0],["2018-06-11",17.2,17.4,17.05,17.25,13500.0],["2018-06-12",17.15,17.3,17.05,17.2,8300.0],["2018-06-13",17.15,17.2,17.0,17.0,21600.0],["2018-06-14",17.02,17.02,16.8,16.9,11700.0],["2018-06-15",16.8,17.05,16.65,16.7,38900.0],["2018-06-18",16.7,17.2,16.61,16.9,25300.0],["2018-06-19",16.75,17.0,16.65,16.85,16500.0],["2018-06-20",16.9,17.05,16.65,16.85,26700.0],["2018-06-21",16.7,17.1,16.7,16.85,34800.0],["2018-06-22",16.95,17.0,16.75,16.9,60500.0],["2018-06-25",16.9,17.05,16.67,16.95,22700.0],["2018-06-26",17.15,17.35,16.95,17.2,19100.0],["2018-06-27",17.05,17.2,16.9,16.9,15900.0],["2018-06-28",16.85,16.9,16.45,16.6,28700.0],["2018-06-29",16.6,17.0,16.6,16.75,33600.0],["2018-07-02",16.6,16.95,16.6,16.95,8900.0],["2018-07-03",17.0,17.05,16.85,16.85,6500.0],["2018-07-05",16.96,17.25,16.9,17.05,29900.0],["2018-07-06",17.1,17.3,17.05,17.3,21900.0],["2018-07-09",17.3,17.6,17.25,17.45,15600.0],["2018-07-10",17.45,17.6,17.05,17.2,13300.0],["2018-07-11",17.25,17.4,17.05,17.35,20100.0],["2018-07-12",17.4,17.4,17.2,17.3,16600.0],["2018-07-13",17.4,17.75,17.4,17.75,12400.0],["2018-07-16",17.9,17.9,17.4,17.75,11900.0],["2018-07-17",17.7,18.0,17.4,17.58,25500.0],["2018-07-18",17.7,17.7,17.3,17.45,21900.0],["2018-07-19",17.45,17.75,17.45,17.55,28900.0],["2018-07-20",17.55,17.6,17.4,17.4,10000.0],["2018-07-23",17.5,17.5,17.25,17.35,6200.0],["2018-07-24",17.85,17.9,17.15,17.15,14700.0],["2018-07-25",17.1,17.75,17.05,17.2,19500.0],["2018-07-26",17.15,17.7,17.15,17.5,14600.0],["2018-07-27",17.6,17.6,17.26,17.45,10000.0],["2018-07-30",17.55,17.7,17.35,17.45,39500.0],["2018-07-31",17.55,17.95,17.4,17.95,13400.0],["2018-08-01",17.9,17.9,17.6,17.65,37300.0],["2018-08-02",17.4,17.9,17.4,17.9,23500.0],["2018-08-03",18.5,19.53,18.5,18.85,143100.0],["2018-08-06",18.95,20.24,18.85,19.55,113100.0],["2018-08-07",19.55,19.95,19.55,19.75,33200.0],["2018-08-08",19.7,19.85,19.5,19.65,18800.0],["2018-08-09",19.6,19.7,19.35,19.5,16700.0],["2018-08-10",19.5,19.5,19.15,19.15,20800.0],["2018-08-13",19.2,19.2,18.75,18.95,10000.0],["2018-08-14",18.9,19.15,18.85,18.95,18600.0],["2018-08-15",18.75,18.9,18.55,18.6,10700.0],["2018-08-16",18.75,19.0,18.65,19.0,12400.0],["2018-08-17",18.9,19.35,18.9,19.25,26500.0],["2018-08-20",19.35,19.6,19.2,19.3,10800.0],["2018-08-21",19.25,19.4,19.15,19.25,15000.0],["2018-08-22",19.2,19.4,19.0,19.1,13500.0],["2018-08-23",19.05,19.05,18.85,18.85,2300.0],["2018-08-24",18.8,19.0,18.65,18.95,13100.0],["2018-08-27",19.5,19.5,18.75,18.75,9300.0],["2018-08-28",18.68,18.9,18.68,18.85,12000.0],["2018-08-29",19.7,19.7,18.85,18.95,6800.0],["2018-08-30",18.77,19.1,18.7,18.9,8400.0],["2018-08-31",19.0,19.15,19.0,19.15,8100.0],["2018-09-04",19.2,19.3,19.04,19.15,18900.0],["2018-09-05",19.2,19.22,18.8,18.85,3300.0],["2018-09-06",18.75,19.05,18.75,18.9,9800.0],["2018-09-07",18.85,19.1,18.85,19.0,9400.0],["2018-09-10",18.85,19.25,18.85,19.2,6400.0],["2018-09-11",19.3,19.6,19.1,19.35,8700.0],["2018-09-12",19.35,19.5,19.25,19.43,14000.0],["2018-09-13",19.4,19.4,19.1,19.1,3200.0],["2018-09-14",19.1,19.7,19.1,19.55,12000.0],["2018-09-17",19.7,20.0,19.7,19.75,8900.0],["2018-09-18",19.85,19.85,19.55,19.6,9800.0],["2018-09-19",19.55,19.55,19.15,19.15,16700.0],["2018-09-20",19.25,19.5,19.1,19.25,5600.0],["2018-09-21",19.2,19.5,19.15,19.45,33900.0],["2018-09-24",19.35,19.35,19.0,19.15,8200.0],["2018-09-25",19.05,19.25,18.95,19.2,5200.0],["2018-09-26",19.19,19.2,19.01,19.05,8100.0],["2018-09-27",18.95,19.15,18.95,19.1,5600.0],["2018-09-28",19.03,19.6,19.03,19.5,9000.0],["2018-10-01",19.65,19.65,19.18,19.2,3100.0],["2018-10-02",19.18,19.18,19.01,19.03,5000.0],["2018-10-03",19.15,19.26,18.85,19.26,4800.0],["2018-10-04",19.25,19.37,18.91,19.17,6600.0],["2018-10-05",19.17,19.17,18.71,18.76,3000.0],["2018-10-08",18.76,19.14,18.67,18.79,9800.0],["2018-10-09",19.02,19.25,18.97,19.0,8200.0],["2018-10-10",19.1,19.1,18.67,18.69,9200.0],["2018-10-11",18.69,19.21,18.65,18.65,8600.0],["2018-10-12",18.79,19.27,18.22,18.36,31300.0],["2018-10-15",18.2,18.23,17.56,17.63,10600.0],["2018-10-16",17.64,18.55,17.53,17.99,9900.0],["2018-10-17",17.83,18.4,17.83,18.07,9400.0],["2018-10-18",18.19,18.19,17.76,17.94,8200.0],["2018-10-19",17.81,17.86,17.28,17.4,10500.0],["2018-10-22",17.68,17.68,17.22,17.44,5300.0],["2018-10-23",17.31,17.82,17.16,17.68,11600.0],["2018-10-24",17.53,17.67,16.88,16.88,32100.0],["2018-10-25",17.03,18.15,17.03,17.74,15300.0],["2018-10-26",17.74,17.74,17.03,17.39,6000.0],["2018-10-29",17.71,18.21,17.14,17.76,4600.0],["2018-10-30",18.1,18.1,17.22,17.64,4500.0],["2018-10-31",18.02,18.02,17.5,17.74,9300.0],["2018-11-01",17.42,17.45,17.05,17.4,7700.0],["2018-11-02",17.59,17.8,17.16,17.8,14500.0],["2018-11-05",17.7,17.7,17.37,17.37,5800.0],["2018-11-06",17.51,17.51,17.25,17.27,4900.0],["2018-11-07",17.45,17.77,17.45,17.73,4900.0],["2018-11-08",17.66,17.96,17.66,17.96,6600.0],["2018-11-09",17.88,17.88,17.07,17.07,11800.0],["2018-11-12",17.22,17.42,17.06,17.2,6000.0],["2018-11-13",17.74,17.74,17.21,17.47,4800.0],["2018-11-14",17.4,17.5,16.84,16.9,6300.0],["2018-11-15",17.13,17.94,17.11,17.64,3000.0],["2018-11-16",17.47,17.59,17.1,17.1,8400.0],["2018-11-19",17.1,17.1,16.53,16.69,9300.0],["2018-11-20",16.64,17.78,16.6,17.0,19400.0],["2018-11-21",17.33,17.88,17.33,17.8,5900.0],["2018-11-23",17.55,17.9,17.33,17.9,4300.0],["2018-11-26",17.96,19.0,17.96,18.56,23500.0],["2018-11-27",18.4,18.43,17.48,17.69,8400.0],["2018-11-28",17.95,18.25,17.53,17.91,9800.0],["2018-11-29",17.85,18.14,17.5,17.72,10000.0],["2018-11-30",17.8,17.95,17.43,17.56,9600.0],["2018-12-03",17.81,17.81,16.94,17.29,4500.0],["2018-12-04",17.16,17.26,16.24,16.79,13400.0],["2018-12-06",16.55,16.98,16.22,16.57,7300.0],["2018-12-07",17.02,17.96,16.86,17.09,35900.0],["2018-12-10",17.09,17.15,16.42,16.98,25300.0],["2018-12-11",17.18,17.18,16.35,16.44,15000.0],["2018-12-12",16.83,17.43,16.83,17.09,15900.0],["2018-12-13",16.8,16.89,15.76,16.34,21500.0],["2018-12-14",16.47,16.68,15.9,16.13,14800.0],["2018-12-17",16.0,16.48,15.46,15.79,35200.0],["2018-12-18",16.01,16.82,15.69,16.05,22700.0],["2018-12-19",16.07,16.59,15.63,15.65,28000.0],["2018-12-20",15.58,16.14,15.16,15.25,27500.0],["2018-12-21",15.29,16.06,15.09,15.17,132800.0],["2018-12-24",15.02,15.75,14.93,14.93,18600.0],["2018-12-26",15.06,16.06,15.01,15.32,40800.0],["2018-12-27",15.12,15.48,14.61,15.48,23900.0],["2018-12-28",16.0,16.09,15.42,15.78,34600.0],["2018-12-31",15.74,15.76,15.29,15.55,28500.0],["2019-01-02",15.35,15.96,15.21,15.96,26200.0],["2019-01-03",15.95,16.15,15.7,15.86,24000.0],["2019-01-04",16.03,16.89,15.95,16.74,38900.0],["2019-01-07",16.8,17.4,16.29,16.83,31200.0],["2019-01-08",17.0,17.0,16.62,16.79,26900.0],["2019-01-09",16.56,16.81,16.38,16.73,25800.0],["2019-01-10",16.49,17.18,16.49,16.96,11400.0],["2019-01-11",16.89,17.11,16.82,16.85,17600.0],["2019-01-14",16.86,16.97,16.43,16.54,22800.0],["2019-01-15",16.55,16.91,16.35,16.49,33400.0],["2019-01-16",16.37,16.71,16.37,16.7,41000.0],["2019-01-17",16.63,16.99,16.63,16.74,28600.0],["2019-01-18",16.78,16.99,16.68,16.9,22300.0],["2019-01-22",16.78,17.09,16.78,17.02,35500.0],["2019-01-23",17.14,17.14,16.8,16.91,24200.0],["2019-01-24",16.92,17.07,16.8,16.94,19500.0],["2019-01-25",16.91,17.09,16.61,16.7,27400.0],["2019-01-28",16.45,16.75,16.27,16.43,31500.0],["2019-01-29",16.45,16.63,16.44,16.59,14600.0],["2019-01-30",16.87,16.87,16.5,16.64,26300.0],["2019-01-31",16.8,16.94,16.68,16.74,22600.0],["2019-02-01",16.8,17.07,16.5,16.67,20900.0],["2019-02-04",16.54,17.04,16.54,16.85,17900.0],["2019-02-05",16.9,17.14,16.62,16.8,37500.0],["2019-02-06",17.3,18.33,17.3,17.85,77900.0],["2019-02-07",17.96,17.96,17.4,17.56,33500.0],["2019-02-08",17.57,18.48,17.57,18.4,41200.0],["2019-02-11",18.5,18.62,17.94,18.56,23900.0],["2019-02-12",18.49,18.76,18.45,18.55,27900.0],["2019-02-13",18.55,18.83,18.49,18.65,14100.0],["2019-02-14",18.57,18.93,18.45,18.45,8700.0],["2019-02-15",18.59,18.97,18.59,18.61,11900.0],["2019-02-19",18.71,18.85,18.66,18.78,8700.0],["2019-02-20",18.87,19.0,18.69,18.7,20700.0],["2019-02-21",18.71,19.0,18.71,18.99,9200.0],["2019-02-22",18.99,19.0,18.78,18.98,6800.0],["2019-02-25",19.0,19.24,18.9,19.0,13500.0],["2019-02-26",19.15,19.15,18.76,18.76,14900.0],["2019-02-27",18.95,19.08,18.6,18.76,4800.0],["2019-02-28",18.77,18.91,18.1,18.38,9900.0],["2019-03-01",18.5,18.65,18.27,18.5,9400.0],["2019-03-04",18.5,19.2,18.5,18.89,22400.0],["2019-03-05",18.78,18.95,18.62,18.86,11100.0],["2019-03-06",18.85,18.94,18.45,18.45,10000.0],["2019-03-07",18.58,18.94,18.5,18.61,21500.0],["2019-03-08",18.4,18.76,18.25,18.42,9800.0],["2019-03-11",18.36,19.26,18.36,18.85,20200.0],["2019-03-12",18.69,18.71,18.11,18.39,32100.0],["2019-03-13",18.4,18.45,18.23,18.27,46800.0],["2019-03-14",18.27,18.4,18.19,18.32,8700.0],["2019-03-15",18.25,18.4,17.82,17.82,61600.0],["2019-03-18",17.85,17.9,17.51,17.75,23700.0],["2019-03-19",17.65,18.02,17.65,17.85,29400.0],["2019-03-20",17.73,17.84,17.5,17.73,12900.0],["2019-03-21",17.81,18.11,17.81,17.96,16900.0],["2019-03-22",18.25,18.25,17.42,17.43,27000.0],["2019-03-25",17.95,17.95,17.45,17.77,21900.0],["2019-03-26",18.14,18.49,17.5,17.9,20300.0],["2019-03-27",17.85,18.6,17.83,18.01,7700.0],["2019-03-28",18.38,18.38,17.68,17.89,7200.0],["2019-03-29",17.98,18.02,17.77,17.77,9600.0],["2019-04-01",17.89,17.98,17.66,17.85,11100.0],["2019-04-02",17.9,17.9,17.48,17.7,8400.0],["2019-04-03",17.53,17.75,17.42,17.66,26900.0],["2019-04-04",17.68,18.04,17.63,17.72,7200.0],["2019-04-05",18.38,18.38,17.81,18.04,10500.0],["2019-04-08",17.68,18.18,17.68,18.0,6200.0],["2019-04-09",18.81,18.81,17.91,17.91,11700.0],["2019-04-10",18.31,18.61,18.0,18.15,8400.0],["2019-04-11",17.93,18.1,17.9,17.92,9500.0],["2019-04-12",18.65,18.65,17.96,18.01,12000.0],["2019-04-15",17.92,18.33,17.9,17.94,8100.0],["2019-04-16",18.06,18.08,17.86,17.94,8400.0],["2019-04-17",18.07,18.13,17.97,18.0,7000.0],["2019-04-18",17.85,18.2,17.85,18.2,7300.0],["2019-04-22",18.0,18.12,17.91,17.95,8800.0],["2019-04-23",18.11,18.21,17.77,17.9,18400.0],["2019-04-24",17.72,17.98,17.62,17.65,19300.0],["2019-04-25",17.61,17.61,17.4,17.46,16600.0],["2019-04-26",17.62,17.88,17.39,17.46,15200.0],["2019-04-29",17.2,17.5,16.77,17.31,26300.0],["2019-04-30",17.36,17.83,17.32,17.51,29800.0],["2019-05-01",17.69,17.69,17.45,17.45,4400.0],["2019-05-02",17.73,17.73,16.9,17.37,13600.0],["2019-05-03",17.55,17.75,17.55,17.69,5300.0],["2019-05-06",17.5,17.82,17.5,17.5,8000.0],["2019-05-07",18.2,18.21,17.69,17.9,23000.0],["2019-05-08",17.85,18.05,17.85,17.95,7900.0],["2019-05-09",17.68,18.2,17.68,17.96,29000.0],["2019-05-10",17.92,17.98,17.74,17.95,24900.0],["2019-05-13",17.79,18.07,17.75,18.02,22400.0],["2019-05-14",18.01,18.46,18.0,18.41,30900.0],["2019-05-15",18.33,18.75,18.33,18.6,15500.0],["2019-05-16",18.59,18.66,18.53,18.57,4600.0],["2019-05-17",18.57,18.7,18.53,18.54,7800.0],["2019-05-20",18.61,18.64,18.46,18.53,2200.0],["2019-05-21",18.53,19.35,18.29,19.19,86900.0],["2019-05-22",19.1,19.1,18.6,18.95,11400.0],["2019-05-23",18.84,18.84,18.36,18.47,20700.0],["2019-05-24",18.4,18.65,18.3,18.47,18600.0],["2019-05-28",18.4,18.45,18.25,18.26,15500.0],["2019-05-29",18.2,18.2,16.32,17.05,97500.0],["2019-05-30",17.16,17.59,16.11,16.79,113100.0],["2019-05-31",16.54,18.16,16.54,17.92,69800.0],["2019-06-03",17.76,18.34,17.76,18.12,46800.0],["2019-06-04",18.24,19.18,18.24,18.95,57200.0],["2019-06-05",18.8,18.8,18.04,18.1,50500.0],["2019-06-06",18.11,18.52,17.84,17.97,34900.0],["2019-06-07",18.45,18.58,17.97,18.44,24000.0],["2019-06-10",18.33,18.67,18.0,18.43,43500.0],["2019-06-11",18.24,18.54,18.19,18.38,52100.0],["2019-06-12",18.56,18.6,18.44,18.53,23900.0],["2019-06-13",19.08,19.08,18.44,18.54,21200.0],["2019-06-14",18.43,18.69,18.04,18.34,47100.0],["2019-06-17",18.68,18.69,18.31,18.6,20100.0],["2019-06-18",18.69,18.83,18.41,18.43,31200.0],["2019-06-19",18.28,18.77,18.28,18.49,13600.0],["2019-06-20",18.52,18.82,18.35,18.43,17600.0],["2019-06-21",18.33,18.76,18.31,18.46,23800.0],["2019-06-24",18.61,18.61,18.35,18.41,37800.0],["2019-06-25",18.38,18.49,18.29,18.38,9500.0],["2019-06-26",18.5,18.66,18.28,18.29,41400.0],["2019-06-27",18.3,18.56,18.3,18.46,24300.0],["2019-06-28",18.31,19.0,18.31,18.85,172100.0],["2019-07-01",19.0,19.0,18.37,18.84,25100.0],["2019-07-02",18.75,18.9,18.75,18.78,12200.0],["2019-07-03",18.89,18.89,18.63,18.63,3100.0],["2019-07-05",18.62,18.8,18.19,18.79,11400.0],["2019-07-08",18.87,18.98,18.64,18.65,8900.0],["2019-07-09",18.63,18.89,18.4,18.56,7300.0],["2019-07-10",18.5,18.87,18.5,18.51,13000.0],["2019-07-11",18.51,18.83,18.23,18.28,11400.0],["2019-07-12",18.65,18.65,18.34,18.47,18200.0],["2019-07-15",18.67,18.67,18.4,18.55,12200.0],["2019-07-16",18.5,18.68,18.5,18.59,4400.0],["2019-07-17",18.6,18.6,18.47,18.47,4600.0],["2019-07-18",18.46,18.46,18.2,18.29,17300.0],["2019-07-19",18.17,18.5,18.17,18.22,6200.0],["2019-07-22",18.22,18.22,18.2,18.21,2500.0],["2019-07-23",18.16,18.16,17.92,17.99,4500.0],["2019-07-24",18.01,18.4,18.01,18.35,14400.0],["2019-07-25",18.34,18.34,17.92,18.02,6300.0],["2019-07-26",18.15,18.25,17.91,17.91,7700.0],["2019-07-29",18.06,18.16,17.91,17.93,16100.0],["2019-07-30",17.9,18.57,17.78,18.19,21800.0],["2019-07-31",18.25,18.8,18.11,18.11,18300.0],["2019-08-01",18.3,18.44,17.76,17.76,17400.0],["2019-08-02",17.76,18.69,17.76,18.61,20300.0],["2019-08-05",18.45,18.91,18.1,18.48,44600.0],["2019-08-06",18.41,18.83,18.4,18.58,38200.0],["2019-08-07",18.36,19.0,18.36,18.75,16400.0],["2019-08-08",18.76,19.4,18.76,18.93,34800.0],["2019-08-09",19.01,19.25,18.9,18.9,8500.0],["2019-08-12",18.93,19.05,18.57,18.95,14700.0],["2019-08-13",18.85,19.18,18.81,19.18,9500.0],["2019-08-14",18.86,19.37,18.75,18.75,10500.0],["2019-08-15",18.76,18.98,18.66,18.95,21600.0],["2019-08-16",19.02,19.35,18.96,19.09,17000.0],["2019-08-19",19.27,19.28,19.14,19.25,10400.0],["2019-08-20",19.0,19.32,18.99,19.14,17800.0],["2019-08-21",19.19,19.25,18.72,18.72,15900.0],["2019-08-22",18.9,19.2,18.9,18.98,20200.0],["2019-08-23",18.92,19.1,18.15,18.55,27600.0],["2019-08-26",18.43,18.8,18.18,18.69,19100.0],["2019-08-27",18.65,18.71,18.18,18.46,15100.0],["2019-08-28",18.29,18.44,18.25,18.26,16600.0],["2019-08-29",18.47,18.9,18.47,18.88,11800.0],["2019-08-30",18.76,18.97,18.76,18.87,15400.0],["2019-09-03",18.93,18.94,18.71,18.93,15700.0],["2019-09-04",18.95,18.95,18.68,18.84,6100.0],["2019-09-05",18.99,19.08,18.85,19.0,25000.0],["2019-09-06",18.99,19.0,18.8,18.81,9200.0],["2019-09-09",19.05,19.1,18.98,19.1,13600.0],["2019-09-10",19.1,19.21,19.0,19.14,25800.0],["2019-09-11",19.2,19.76,19.18,19.76,20000.0],["2019-09-12",19.69,20.24,19.41,20.02,41800.0],["2019-09-13",20.16,20.57,19.96,20.4,33100.0],["2019-09-16",20.45,20.95,20.18,20.48,35300.0],["2019-09-17",20.94,20.95,20.28,20.65,19100.0],["2019-09-18",20.86,20.86,20.54,20.59,20600.0],["2019-09-19",20.63,20.99,20.63,20.67,19900.0],["2019-09-20",20.64,20.64,19.83,20.12,55900.0],["2019-09-23",20.29,20.79,20.2,20.7,11300.0],["2019-09-24",20.75,20.75,20.3,20.43,18500.0],["2019-09-25",20.53,20.9,20.27,20.68,17100.0],["2019-09-26",20.29,20.88,20.29,20.67,9200.0],["2019-09-27",20.7,20.7,20.52,20.52,7200.0],["2019-09-30",20.12,20.88,20.12,20.59,12000.0],["2019-10-01",20.98,20.98,20.28,20.28,12000.0],["2019-10-02",19.8,20.18,19.8,19.99,8100.0],["2019-10-03",20.0,20.38,19.93,19.93,5900.0],["2019-10-04",19.52,20.05,19.52,19.84,6600.0],["2019-10-07",20.22,20.22,19.91,19.99,6200.0],["2019-10-08",19.99,20.18,19.72,19.72,14200.0],["2019-10-09",19.91,20.04,19.82,19.82,9100.0],["2019-10-10",19.99,19.99,19.63,19.63,4700.0],["2019-10-11",19.98,20.2,19.58,19.65,10100.0],["2019-10-14",19.65,19.93,19.54,19.74,12600.0],["2019-10-15",20.22,20.3,19.86,20.21,12300.0],["2019-10-16",20.53,20.53,20.01,20.22,5800.0],["2019-10-17",20.07,20.32,20.0,20.12,11000.0],["2019-10-18",20.02,21.46,20.02,20.26,15000.0],["2019-10-21",20.48,20.75,20.46,20.64,10200.0],["2019-10-22",20.32,20.66,20.26,20.33,9200.0],["2019-10-23",20.38,20.51,20.25,20.42,6000.0],["2019-10-24",20.53,20.53,20.15,20.25,5000.0],["2019-10-25",20.51,20.61,20.4,20.47,3500.0],["2019-10-28",20.24,20.66,20.22,20.38,11800.0],["2019-10-29",20.38,20.43,20.05,20.39,7700.0],["2019-10-30",20.29,20.38,20.06,20.24,8700.0],["2019-10-31",19.85,19.89,19.4,19.4,25800.0],["2019-11-01",19.4,19.63,19.35,19.35,19100.0],["2019-11-04",19.53,19.98,19.53,19.98,14000.0],["2019-11-05",20.19,20.19,19.75,20.0,19900.0],["2019-11-06",19.77,20.11,19.77,20.08,7400.0],["2019-11-07",20.17,20.17,19.85,19.94,7900.0],["2019-11-08",20.17,20.17,19.88,19.99,19100.0],["2019-11-11",20.03,20.12,19.89,20.09,12700.0],["2019-11-12",20.17,20.2,19.98,19.98,12200.0],["2019-11-13",19.89,20.09,19.89,20.02,16600.0],["2019-11-14",19.98,20.19,19.98,20.19,16000.0],["2019-11-15",20.24,20.3,20.1,20.21,14300.0],["2019-11-18",20.18,20.18,20.08,20.18,26500.0],["2019-11-19",20.08,21.13,20.08,20.78,19500.0],["2019-11-20",20.77,21.45,20.71,21.03,36300.0],["2019-11-21",21.16,21.16,20.39,20.64,15000.0],["2019-11-22",20.63,21.44,20.13,20.67,18700.0],["2019-11-25",20.99,21.45,20.99,21.42,16200.0],["2019-11-26",21.32,21.48,21.01,21.35,72200.0],["2019-11-27",21.45,22.0,21.45,21.85,9600.0],["2019-11-29",21.92,21.92,21.54,21.69,3900.0],["2019-12-02",21.5,22.14,21.5,21.7,26100.0],["2019-12-03",21.58,21.75,21.25,21.51,6800.0],["2019-12-04",21.7,21.78,21.32,21.38,12500.0],["2019-12-05",21.76,22.03,21.5,21.8,31000.0],["2019-12-06",22.42,24.3,22.42,23.6,54500.0],["2019-12-09",24.07,27.2,23.82,23.93,36300.0],["2019-12-10",24.09,24.1,23.85,24.0,17000.0],["2019-12-11",24.18,24.59,23.87,24.49,35200.0],["2019-12-12",24.52,25.21,24.5,25.06,30900.0],["2019-12-13",25.02,25.15,25.0,25.13,24500.0],["2019-12-16",25.26,25.26,25.0,25.1,18900.0],["2019-12-17",25.08,25.25,25.0,25.14,11100.0],["2019-12-18",25.2,25.46,25.0,25.09,16700.0],["2019-12-19",25.81,25.81,25.0,25.09,32200.0],["2019-12-20",25.1,25.85,25.0,25.28,37300.0],["2019-12-23",25.36,25.82,25.16,25.71,26800.0],["2019-12-24",25.57,25.92,25.57,25.62,6200.0],["2019-12-26",25.98,26.0,25.68,25.85,8800.0],["2019-12-27",25.95,26.11,25.81,25.97,10300.0],["2019-12-30",26.1,26.16,26.0,26.08,25100.0],["2019-12-31",26.12,26.12,25.55,25.66,17000.0],["2020-01-02",26.0,26.0,25.0,25.13,24600.0],["2020-01-03",25.01,25.22,24.91,24.91,36300.0],["2020-01-06",24.97,25.25,24.95,25.16,16600.0],["2020-01-07",25.16,25.98,25.03,25.7,32900.0],["2020-01-08",25.65,26.01,25.53,25.84,21900.0],["2020-01-09",26.03,26.25,25.91,26.02,11200.0],["2020-01-10",26.02,26.31,25.65,25.97,19100.0],["2020-01-13",25.99,26.29,25.99,26.27,22700.0],["2020-01-14",26.31,26.51,26.27,26.42,16400.0],["2020-01-15",26.47,26.87,26.15,26.24,18100.0],["2020-01-16",26.42,26.56,26.2,26.32,13000.0],["2020-01-17",26.66,26.73,26.32,26.32,12600.0],["2020-01-21",26.32,26.45,25.71,25.81,29300.0],["2020-01-22",25.94,26.12,25.9,26.08,12100.0],["2020-01-23",25.97,26.72,25.96,26.3,42700.0],["2020-01-24",26.5,26.57,26.32,26.39,14400.0],["2020-01-27",26.35,27.37,26.35,27.26,46700.0],["2020-01-28",27.48,27.72,26.98,26.98,45400.0],["2020-01-29",27.11,27.78,26.11,26.11,20400.0],["2020-01-30",26.1,26.12,25.3,25.44,29200.0],["2020-01-31",25.26,25.78,24.87,25.01,28100.0],["2020-02-03",25.0,25.48,24.72,25.31,25300.0],["2020-02-04",25.96,25.96,24.07,24.57,86200.0],["2020-02-05",24.5,26.51,24.5,26.38,53600.0],["2020-02-06",26.52,27.14,25.22,25.89,41100.0],["2020-02-07",26.15,26.15,25.01,25.01,21900.0],["2020-02-10",25.23,27.04,25.02,25.19,33500.0],["2020-02-11",25.42,25.48,24.73,24.81,34300.0],["2020-02-12",25.14,25.53,24.5,25.02,41000.0],["2020-02-13",25.08,25.35,24.85,24.93,17300.0],["2020-02-14",24.99,25.19,24.39,24.56,29300.0],["2020-02-18",24.9,25.22,24.31,25.09,54800.0],["2020-02-19",25.28,25.84,25.02,25.48,28300.0],["2020-02-20",25.44,25.79,24.88,25.34,16500.0],["2020-02-21",25.47,25.47,24.9,25.17,22900.0],["2020-02-24",24.89,25.59,24.78,25.07,45700.0],["2020-02-25",25.03,25.12,24.22,24.35,34900.0],["2020-02-26",24.16,24.7,23.84,24.06,37900.0],["2020-02-27",23.83,24.59,22.9,22.95,40000.0],["2020-02-28",21.74,23.45,20.26,23.31,79800.0],["2020-03-02",23.4,24.43,23.4,24.17,36200.0],["2020-03-03",24.09,24.76,22.94,23.33,53700.0],["2020-03-04",23.8,24.79,23.8,24.72,52200.0],["2020-03-05",24.25,25.02,24.03,24.52,84900.0],["2020-03-06",23.85,25.15,23.42,24.44,88400.0],["2020-03-09",22.86,24.0,22.03,22.12,57400.0],["2020-03-10",22.99,23.29,21.55,22.41,56600.0],["2020-03-11",21.9,22.61,21.59,21.93,49700.0],["2020-03-12",20.55,22.17,18.84,19.17,66900.0],["2020-03-13",19.69,20.92,19.38,19.8,78700.0],["2020-03-16",18.02,18.46,17.09,17.21,67700.0],["2020-03-17",17.27,17.5,16.01,17.06,80100.0],["2020-03-18",16.11,16.4,13.73,14.01,108400.0],["2020-03-19",13.94,17.49,13.94,16.02,92100.0],["2020-03-20",16.13,17.66,15.68,15.69,69800.0],["2020-03-23",16.13,16.48,15.03,15.63,29900.0],["2020-03-24",16.2,17.01,16.1,16.76,36200.0],["2020-03-25",16.74,18.76,16.66,18.02,47500.0],["2020-03-26",18.24,18.49,17.27,18.22,73700.0],["2020-03-27",17.61,18.08,17.01,17.29,33700.0],["2020-03-30",17.46,17.94,16.87,17.69,33000.0],["2020-03-31",17.62,18.13,16.64,17.65,50000.0],["2020-04-01",17.32,17.55,16.01,16.36,50700.0],["2020-04-02",17.54,17.54,15.97,16.61,43700.0],["2020-04-03",16.56,16.81,16.02,16.4,56400.0],["2020-04-06",16.98,17.63,16.8,17.28,44500.0],["2020-04-07",17.66,18.54,17.43,17.87,118100.0],["2020-04-08",18.24,19.36,18.15,18.7,49600.0],["2020-04-09",19.18,20.07,19.0,19.89,38600.0],["2020-04-13",19.55,20.72,18.78,19.18,36400.0],["2020-04-14",19.58,19.93,19.21,19.75,23400.0],["2020-04-15",19.71,20.5,18.25,18.48,27500.0],["2020-04-16",18.32,20.15,16.99,17.8,51400.0],["2020-04-17",18.41,18.71,17.83,18.34,47900.0],["2020-04-20",17.71,18.1,17.5,17.6,22800.0],["2020-04-21",17.32,17.61,16.76,17.04,30800.0],["2020-04-22",17.49,17.49,16.84,17.12,31000.0],["2020-04-23",17.28,17.92,17.26,17.69,26500.0],["2020-04-24",17.63,17.73,17.21,17.63,19500.0],["2020-04-27",17.53,18.34,17.48,18.19,44000.0],["2020-04-28",18.8,19.24,18.1,19.09,55400.0],["2020-04-29",19.77,20.32,19.08,20.13,53600.0],["2020-04-30",19.53,20.02,19.22,19.75,29800.0],["2020-05-01",19.2,19.66,18.73,19.66,49300.0],["2020-05-04",19.47,19.81,18.81,19.8,40600.0],["2020-05-05",20.26,21.92,19.9,20.7,36800.0],["2020-05-06",21.16,21.35,20.22,20.85,39000.0],["2020-05-07",21.29,21.64,21.0,21.49,64200.0],["2020-05-08",21.6,22.57,21.48,22.12,44900.0],["2020-05-11",22.15,22.51,21.06,21.5,46400.0],["2020-05-12",21.24,21.42,20.77,20.77,61000.0],["2020-05-13",20.57,20.65,19.62,20.0,65900.0],["2020-05-14",19.4,20.07,19.3,19.97,50400.0],["2020-05-15",19.97,21.3,19.97,21.21,48900.0],["2020-05-18",22.11,23.09,21.97,23.05,58600.0],["2020-05-19",23.34,23.34,22.88,23.07,42700.0],["2020-05-20",23.24,23.41,22.68,22.81,30300.0],["2020-05-21",22.63,23.42,22.63,23.06,33300.0],["2020-05-22",23.01,23.11,22.55,23.11,11000.0],["2020-05-26",23.6,24.23,22.64,24.09,30400.0],["2020-05-27",24.57,24.63,24.16,24.45,52200.0],["2020-05-28",24.88,24.88,23.33,23.42,45500.0],["2020-05-29",23.2,23.66,22.93,23.4,46800.0],["2020-06-01",23.09,24.07,23.09,23.53,29700.0],["2020-06-02",23.69,24.04,23.39,23.5,17700.0],["2020-06-03",23.62,23.95,23.14,23.28,28300.0],["2020-06-04",22.82,23.45,22.52,23.4,30100.0],["2020-06-05",24.0,24.05,23.66,23.95,56400.0],["2020-06-08",24.0,24.27,23.53,23.66,40700.0],["2020-06-09",23.5,23.61,22.81,23.61,42800.0],["2020-06-10",23.5,24.31,23.13,23.69,24800.0],["2020-06-11",22.99,22.99,21.51,21.57,61500.0],["2020-06-12",22.46,22.5,21.41,21.99,27000.0],["2020-06-15",21.21,22.33,20.82,22.14,41600.0],["2020-06-16",22.51,23.03,21.94,22.41,44900.0],["2020-06-17",22.83,22.83,22.17,22.17,23100.0],["2020-06-18",22.09,22.26,21.8,21.8,15600.0],["2020-06-19",21.95,22.13,21.51,21.63,42000.0],["2020-06-22",21.53,21.85,21.01,21.85,22500.0],["2020-06-23",22.06,22.58,21.75,22.4,21700.0],["2020-06-24",22.1,22.1,20.92,21.42,29500.0],["2020-06-25",21.22,22.32,21.0,22.2,24000.0],["2020-06-26",22.34,22.34,21.65,21.77,48200.0],["2020-06-29",22.16,23.25,21.9,22.9,50500.0],["2020-06-30",22.77,23.57,22.77,23.17,23000.0],["2020-07-01",23.2,23.2,22.37,22.45,25900.0],["2020-07-02",22.45,22.45,22.01,22.07,42500.0],["2020-07-06",22.1,22.47,21.59,22.23,88400.0],["2020-07-07",22.11,22.11,20.92,20.97,21400.0],["2020-07-08",21.03,21.46,20.39,20.55,58800.0],["2020-07-09",20.42,20.52,19.98,20.25,36700.0],["2020-07-10",20.22,20.43,20.08,20.25,70600.0],["2020-07-13",20.36,21.51,20.27,20.67,84400.0],["2020-07-14",20.85,21.26,20.68,20.99,25800.0],["2020-07-15",21.52,23.07,21.5,22.8,87300.0],["2020-07-16",22.86,22.86,22.66,22.83,38700.0],["2020-07-17",22.73,23.88,22.69,23.51,30900.0],["2020-07-20",23.42,23.95,23.22,23.86,29100.0],["2020-07-21",24.05,24.42,23.98,24.34,29400.0],["2020-07-22",24.29,24.83,24.2,24.29,45700.0],["2020-07-23",24.35,24.63,24.21,24.28,22400.0],["2020-07-24",24.17,24.17,23.28,23.41,24600.0],["2020-07-27",23.39,23.92,23.35,23.9,21500.0],["2020-07-28",23.64,24.57,23.02,23.14,23800.0],["2020-07-29",23.37,24.38,23.04,24.01,27200.0],["2020-07-30",24.05,24.16,23.73,24.09,28300.0],["2020-07-31",23.76,23.9,22.93,23.83,32200.0],["2020-08-03",24.0,24.53,22.51,23.15,71700.0],["2020-08-04",23.1,23.81,23.04,23.7,37800.0],["2020-08-05",23.96,24.12,23.66,24.1,21900.0],["2020-08-06",24.08,24.48,24.06,24.32,26400.0],["2020-08-07",24.99,27.48,24.41,27.48,88800.0],["2020-08-10",27.3,27.97,25.88,27.84,48300.0],["2020-08-11",27.75,28.89,27.46,28.63,132800.0],["2020-08-12",28.89,30.01,28.76,29.8,102100.0],["2020-08-13",29.8,29.95,29.51,29.72,47000.0],["2020-08-14",29.59,29.7,29.25,29.43,53500.0],["2020-08-17",29.43,29.43,28.9,29.07,36600.0],["2020-08-18",29.0,29.48,29.0,29.37,32900.0],["2020-08-19",29.12,29.45,29.0,29.29,29100.0],["2020-08-20",29.25,29.33,28.8,28.99,27500.0],["2020-08-21",28.93,29.38,28.75,29.12,62600.0],["2020-08-24",29.27,29.83,29.19,29.43,23800.0],["2020-08-25",29.48,29.77,29.0,29.44,28500.0],["2020-08-26",29.26,29.42,29.0,29.38,20600.0],["2020-08-27",29.62,29.62,29.08,29.26,30700.0],["2020-08-28",29.26,29.35,28.99,29.16,30000.0],["2020-08-31",29.01,29.17,28.74,28.83,54600.0],["2020-09-01",28.78,29.6,28.78,29.41,51000.0],["2020-09-02",29.3,30.27,29.06,29.75,81200.0],["2020-09-03",29.7,29.7,28.75,29.11,75300.0],["2020-09-04",29.15,29.4,28.59,29.02,63700.0],["2020-09-08",28.82,32.28,28.72,31.54,173400.0],["2020-09-09",31.92,32.83,31.79,31.98,82600.0],["2020-09-10",32.16,32.36,31.22,31.44,100700.0],["2020-09-11",31.67,32.76,31.5,32.18,65800.0],["2020-09-14",32.49,33.7,32.15,33.53,149600.0],["2020-09-15",33.31,34.75,33.31,34.02,86800.0],["2020-09-16",34.43,36.47,34.43,35.11,142800.0],["2020-09-17",35.11,35.87,34.39,34.8,96200.0],["2020-09-18",35.26,35.89,34.61,35.23,631600.0],["2020-09-21",34.6,34.85,32.09,32.32,89500.0],["2020-09-22",32.4,33.93,31.73,31.82,98700.0],["2020-09-23",31.62,31.99,29.09,29.89,120100.0],["2020-09-24",29.86,30.57,29.44,29.83,60200.0],["2020-09-25",29.56,30.41,29.55,30.1,39200.0],["2020-09-28",30.46,31.44,30.46,31.27,49100.0],["2020-09-29",31.25,31.81,30.91,31.37,38400.0],["2020-09-30",31.73,32.35,31.51,31.77,77600.0],["2020-10-01",32.33,32.76,31.53,32.65,57500.0],["2020-10-02",32.11,33.03,32.11,32.85,40000.0],["2020-10-05",33.05,34.81,33.05,34.63,79000.0],["2020-10-06",35.38,37.8,35.37,36.76,159600.0],["2020-10-07",37.63,38.81,37.11,37.93,108000.0],["2020-10-08",38.73,39.45,37.49,37.58,61900.0],["2020-10-09",38.51,38.51,36.0,37.39,81700.0],["2020-10-12",37.79,38.12,37.0,37.85,46400.0],["2020-10-13",37.58,37.79,37.17,37.44,20400.0],["2020-10-14",37.7,37.93,36.9,37.02,25700.0],["2020-10-15",36.04,37.4,35.68,37.27,43600.0],["2020-10-16",37.32,38.62,37.32,37.79,33800.0],["2020-10-19",38.22,39.11,37.91,37.99,43300.0],["2020-10-20",38.4,39.45,38.39,38.62,36500.0],["2020-10-21",38.73,38.99,36.78,37.03,41300.0],["2020-10-22",36.92,37.0,35.7,36.0,67600.0],["2020-10-23",36.06,36.39,35.58,35.87,36000.0],["2020-10-26",35.36,35.67,34.03,34.5,60900.0],["2020-10-27",34.36,34.63,33.15,33.31,50300.0],["2020-10-28",32.49,32.83,31.2,32.01,83200.0],["2020-10-29",31.81,32.74,31.59,32.16,36600.0],["2020-10-30",31.96,32.5,31.23,31.92,35500.0],["2020-11-02",32.09,32.94,32.09,32.9,40400.0],["2020-11-03",33.48,34.28,32.91,34.03,38900.0],["2020-11-04",33.4,34.16,32.88,34.01,36100.0],["2020-11-05",34.33,35.7,34.05,35.27,37800.0],["2020-11-06",35.73,35.73,34.77,35.26,34100.0],["2020-11-09",36.36,36.6,34.8,35.09,74900.0],["2020-11-10",35.56,38.12,35.46,37.94,52000.0],["2020-11-11",38.15,38.33,36.67,37.68,39600.0],["2020-11-12",37.68,38.26,37.19,37.77,51300.0],["2020-11-13",38.13,39.22,37.77,38.63,100200.0],["2020-11-16",39.36,39.57,38.21,38.36,63200.0],["2020-11-17",38.27,38.6,36.46,38.59,41100.0],["2020-11-18",38.95,38.99,37.97,38.05,26800.0],["2020-11-19",38.07,38.32,37.44,38.02,47600.0],["2020-11-20",37.65,37.7,36.95,36.95,29400.0],["2020-11-23",37.51,37.99,36.13,36.37,37500.0],["2020-11-24",36.48,38.34,36.25,37.44,66000.0],["2020-11-25",37.21,37.95,36.53,37.55,20000.0],["2020-11-27",37.41,37.7,36.58,37.54,15500.0],["2020-11-30",37.53,37.58,36.17,36.88,91300.0],["2020-12-01",37.39,37.39,36.32,37.01,50800.0],["2020-12-02",36.94,37.88,36.68,37.67,34000.0],["2020-12-03",37.76,39.59,37.6,39.4,91400.0],["2020-12-04",39.14,40.46,39.14,40.25,102300.0],["2020-12-07",40.41,42.47,40.25,41.92,101700.0],["2020-12-08",41.92,42.21,41.12,41.86,58100.0],["2020-12-09",42.0,43.27,42.0,43.22,55600.0],["2020-12-10",42.98,44.09,41.52,43.96,61400.0],["2020-12-11",43.5,44.84,43.5,44.31,61000.0],["2020-12-14",44.71,45.68,43.64,43.73,84200.0],["2020-12-15",43.74,45.88,43.74,45.66,76400.0],["2020-12-16",45.8,47.08,45.8,46.85,56900.0],["2020-12-17",47.6,48.43,47.12,47.86,56400.0],["2020-12-18",48.18,48.94,46.95,47.78,189600.0],["2020-12-21",46.94,48.0,46.66,47.85,44600.0],["2020-12-22",48.08,48.84,47.3,48.58,43000.0],["2020-12-23",48.87,49.85,48.31,48.68,41000.0],["2020-12-24",49.03,49.07,48.07,48.43,14000.0],["2020-12-28",48.5,48.81,47.26,47.46,32100.0],["2020-12-29",47.59,47.61,45.28,46.53,60600.0],["2020-12-30",46.47,48.92,45.97,46.24,25800.0],["2020-12-31",46.4,47.55,45.75,46.04,51200.0],["2021-01-04",46.67,46.77,44.75,45.25,63900.0],["2021-01-05",44.92,45.77,43.02,45.02,41000.0],["2021-01-06",45.99,50.57,45.94,49.9,83900.0],["2021-01-07",49.9,51.09,49.25,50.0,84900.0],["2021-01-08",50.57,50.57,47.31,47.95,54000.0],["2021-01-11",47.95,49.24,47.51,48.12,19400.0],["2021-01-12",48.24,49.29,48.13,48.76,63000.0],["2021-01-13",48.92,48.92,47.12,47.66,25200.0],["2021-01-14",47.83,49.29,47.66,48.65,37600.0],["2021-01-15",48.05,48.22,47.69,47.97,21000.0],["2021-01-19",48.77,49.69,48.01,49.32,32100.0],["2021-01-20",49.3,50.42,48.36,49.59,42100.0],["2021-01-21",49.59,49.7,48.61,49.37,40700.0],["2021-01-22",48.62,49.97,48.35,49.92,31000.0],["2021-01-25",49.72,49.72,47.65,48.32,27200.0],["2021-01-26",48.6,48.6,46.71,46.82,46000.0],["2021-01-27",46.43,46.43,44.1,45.5,62200.0],["2021-01-28",46.02,47.55,45.27,46.9,31500.0],["2021-01-29",46.63,46.75,45.01,45.48,39300.0],["2021-02-01",46.11,46.65,44.77,46.65,41400.0],["2021-02-02",47.03,49.16,46.52,48.46,27600.0],["2021-02-03",48.48,48.48,46.68,47.55,24800.0],["2021-02-04",48.01,49.08,47.3,48.91,22800.0],["2021-02-05",49.66,50.85,48.25,49.1,32300.0],["2021-02-08",50.32,50.43,49.0,50.23,34500.0],["2021-02-09",49.97,50.24,49.15,50.0,33900.0],["2021-02-10",50.31,50.35,48.43,48.43,23400.0],["2021-02-11",48.15,48.44,46.85,47.82,28700.0],["2021-02-12",47.53,47.53,46.58,46.85,20500.0],["2021-02-16",47.0,47.0,46.04,46.75,52000.0],["2021-02-17",46.48,46.5,45.5,45.98,26400.0],["2021-02-18",45.52,46.5,43.41,43.88,40100.0],["2021-02-19",44.0,46.12,44.0,44.74,32300.0],["2021-02-22",44.6,46.33,44.0,45.12,47300.0],["2021-02-23",44.8,46.46,44.26,45.69,20500.0],["2021-02-24",46.04,48.74,45.84,48.68,31000.0],["2021-02-25",48.68,48.68,45.48,46.44,22800.0],["2021-02-26",45.94,46.93,44.84,45.84,59900.0],["2021-03-01",46.87,49.43,46.04,48.85,42600.0],["2021-03-02",48.52,49.98,48.52,49.74,26700.0],["2021-03-03",48.82,50.21,48.67,49.64,36400.0],["2021-03-04",49.56,50.24,47.78,49.17,35600.0],["2021-03-05",49.94,52.03,48.5,52.03,74900.0],["2021-03-08",52.69,55.3,51.69,52.25,105900.0],["2021-03-09",52.88,53.61,51.9,52.24,53900.0],["2021-03-10",52.92,52.92,51.12,51.91,68500.0],["2021-03-11",51.75,52.09,50.44,51.01,77100.0],["2021-03-12",51.1,51.17,49.59,49.99,31300.0],["2021-03-15",49.8,50.43,47.16,48.08,42200.0],["2021-03-16",47.94,47.94,45.1,46.47,50100.0],["2021-03-17",46.15,46.77,45.69,46.66,27300.0],["2021-03-18",46.29,48.19,45.94,46.92,41500.0],["2021-03-19",47.06,48.46,45.64,48.46,217800.0],["2021-03-22",47.86,48.44,46.29,47.31,44800.0],["2021-03-23",47.06,48.0,46.02,46.46,32800.0],["2021-03-24",46.98,48.27,45.93,46.14,34900.0],["2021-03-25",45.4,46.92,44.23,46.75,50400.0],["2021-03-26",46.99,49.15,46.75,49.12,52500.0],["2021-03-29",50.26,50.26,47.58,47.63,45000.0],["2021-03-30",48.9,50.49,47.94,49.83,76100.0],["2021-03-31",49.61,50.63,49.61,50.41,163700.0],["2021-04-01",50.53,53.44,50.45,53.44,104000.0],["2021-04-05",54.67,54.97,54.3,54.82,88100.0],["2021-04-06",54.66,54.94,53.63,53.97,66800.0],["2021-04-07",53.67,54.25,53.2,53.85,71100.0],["2021-04-08",53.86,53.92,52.13,53.82,76700.0],["2021-04-09",53.86,53.97,53.55,53.86,70300.0],["2021-04-12",54.38,54.38,51.02,51.05,54900.0],["2021-04-13",51.08,51.44,48.08,48.5,73300.0],["2021-04-14",48.26,49.51,48.16,49.26,55600.0],["2021-04-15",49.36,49.83,49.05,49.5,48300.0],["2021-04-16",50.02,50.5,49.21,50.44,74200.0],["2021-04-19",50.26,51.35,49.44,49.75,44800.0],["2021-04-20",49.83,50.02,49.09,49.24,81600.0],["2021-04-21",49.18,49.95,49.18,49.53,60900.0],["2021-04-22",49.96,50.0,49.13,49.24,64100.0],["2021-04-23",49.8,50.06,49.4,49.8,97000.0],["2021-04-26",49.63,50.41,49.53,50.14,49000.0],["2021-04-27",50.62,50.94,50.07,50.87,76900.0],["2021-04-28",51.82,51.82,49.96,50.12,43300.0],["2021-04-29",50.4,50.97,50.15,50.95,54900.0],["2021-04-30",50.48,52.96,50.48,52.79,98300.0],["2021-05-03",53.0,54.08,53.0,54.04,79400.0],["2021-05-04",53.82,54.12,50.48,52.09,44200.0],["2021-05-05",52.01,52.67,50.54,51.14,43000.0],["2021-05-06",51.44,53.55,50.73,51.81,38800.0],["2021-05-07",51.75,52.28,51.68,51.92,19500.0],["2021-05-10",51.93,52.82,51.36,51.61,73000.0],["2021-05-11",50.4,51.73,49.69,49.96,53100.0],["2021-05-12",49.75,50.8,48.1,48.42,40800.0],["2021-05-13",48.22,49.62,47.71,49.18,26800.0],["2021-05-14",49.82,50.4,49.16,50.1,29000.0],["2021-05-17",49.78,51.82,48.77,50.55,53700.0],["2021-05-18",50.54,51.97,50.21,51.0,59500.0],["2021-05-19",50.59,50.86,48.77,50.65,37700.0],["2021-05-20",50.62,51.15,50.01,50.87,20200.0],["2021-05-21",51.31,52.04,50.73,51.68,29300.0],["2021-05-24",51.75,52.18,51.36,51.67,14200.0],["2021-05-25",51.93,52.4,50.88,50.88,24600.0],["2021-05-26",51.01,51.95,51.01,51.47,12800.0],["2021-05-27",52.14,54.28,51.83,54.04,63000.0],["2021-05-28",54.92,54.92,52.56,53.06,43600.0],["2021-06-01",53.38,55.63,52.54,54.95,40400.0],["2021-06-02",55.37,55.61,53.75,54.79,39200.0],["2021-06-03",55.15,55.15,54.16,54.59,16500.0],["2021-06-04",54.72,55.35,53.83,54.64,18100.0],["2021-06-07",54.52,55.35,54.34,55.2,34500.0],["2021-06-08",54.45,55.95,54.45,55.27,26600.0],["2021-06-09",56.24,56.24,53.0,53.22,25700.0],["2021-06-10",53.31,53.31,52.21,52.38,19000.0],["2021-06-11",52.45,52.8,51.7,52.0,18000.0],["2021-06-14",52.0,52.0,51.05,51.62,17800.0],["2021-06-15",51.51,51.61,50.64,51.15,25500.0],["2021-06-16",51.59,53.58,50.57,51.81,44700.0],["2021-06-17",51.85,53.01,50.53,51.51,24700.0],["2021-06-18",50.55,54.26,50.21,53.39,132300.0],["2021-06-21",53.3,53.55,52.06,53.06,38400.0],["2021-06-22",52.88,53.93,51.57,52.63,42900.0],["2021-06-23",52.69,53.43,52.05,52.19,21000.0],["2021-06-24",52.69,54.38,52.0,54.38,50900.0],["2021-06-25",54.57,54.9,50.31,50.92,312800.0],["2021-06-28",50.99,52.44,49.08,50.77,35900.0],["2021-06-29",50.77,52.17,50.38,51.45,41500.0],["2021-06-30",51.46,52.2,50.99,51.36,71800.0],["2021-07-01",51.87,53.03,51.69,52.04,25700.0],["2021-07-02",52.4,52.8,50.77,51.03,18800.0],["2021-07-06",51.02,51.3,49.08,49.64,16600.0],["2021-07-07",49.71,50.68,49.02,49.52,20600.0],["2021-07-08",48.01,49.49,48.01,48.91,16300.0],["2021-07-09",50.16,50.76,49.82,50.01,16000.0],["2021-07-12",51.98,51.98,50.03,50.77,17000.0],["2021-07-13",50.65,51.16,49.71,50.2,26200.0],["2021-07-14",50.12,50.12,48.72,49.54,36500.0],["2021-07-15",48.47,49.0,47.54,48.35,26400.0],["2021-07-16",48.52,48.67,47.64,47.81,15900.0],["2021-07-19",46.73,47.74,42.57,46.45,22000.0],["2021-07-20",46.63,52.0,46.63,49.3,50100.0],["2021-07-21",49.87,51.31,49.24,49.98,35500.0],["2021-07-22",49.77,51.83,48.98,49.26,25600.0],["2021-07-23",49.52,50.75,49.52,50.18,12000.0],["2021-07-26",49.93,51.19,49.15,49.7,14000.0],["2021-07-27",49.37,50.47,48.79,50.47,15100.0],["2021-07-28",50.43,51.42,49.4,51.17,16100.0],["2021-07-29",51.93,52.8,51.93,52.66,15800.0],["2021-07-30",53.13,54.98,52.8,54.41,49000.0],["2021-08-02",54.24,55.23,52.46,52.87,20300.0],["2021-08-03",54.34,55.18,53.32,54.83,28300.0],["2021-08-04",53.69,54.83,53.26,54.09,19800.0],["2021-08-05",54.58,55.0,52.17,52.75,18400.0],["2021-08-06",53.61,53.61,52.31,53.31,9500.0],["2021-08-09",53.19,53.19,51.65,51.88,11100.0],["2021-08-10",52.1,52.1,50.8,51.43,17500.0],["2021-08-11",51.74,52.0,50.0,51.88,27900.0],["2021-08-12",52.0,52.6,50.19,51.22,29300.0],["2021-08-13",51.83,51.83,49.27,49.73,22000.0],["2021-08-16",49.4,49.66,48.5,49.15,18900.0],["2021-08-17",48.6,49.68,47.0,48.25,53600.0],["2021-08-18",47.84,49.39,47.84,49.3,24800.0],["2021-08-19",48.51,49.5,48.5,49.3,25700.0],["2021-08-20",48.86,49.32,48.43,49.3,86000.0],["2021-08-23",49.44,51.19,49.44,50.44,29600.0],["2021-08-24",50.67,51.29,50.02,50.86,17000.0],["2021-08-25",51.1,51.42,49.38,49.81,19300.0],["2021-08-26",49.54,50.89,49.17,49.45,29000.0],["2021-08-27",49.41,50.4,48.72,49.94,45700.0],["2021-08-30",50.37,50.77,48.82,49.01,30200.0],["2021-08-31",48.83,49.09,48.5,48.9,42200.0],["2021-09-01",49.19,49.67,47.0,47.54,35800.0],["2021-09-02",47.56,49.04,47.56,48.9,32100.0],["2021-09-03",48.98,49.01,47.19,47.61,30900.0],["2021-09-07",47.38,47.65,44.85,44.94,116900.0],["2021-09-08",44.64,46.55,43.06,45.34,101000.0],["2021-09-09",45.02,45.52,43.65,44.87,118500.0],["2021-09-10",45.25,45.52,43.27,43.52,85800.0],["2021-09-13",44.02,44.29,42.77,42.93,75900.0],["2021-09-14",42.93,44.92,42.62,43.92,116700.0],["2021-09-15",43.84,44.53,43.09,43.84,103800.0],["2021-09-16",43.63,44.0,42.7,43.64,108500.0],["2021-09-17",43.38,44.91,42.79,44.17,845000.0],["2021-09-20",43.18,43.46,41.77,42.7,94200.0],["2021-09-21",42.94,43.51,42.23,42.78,37300.0],["2021-09-22",43.13,44.16,42.71,43.55,42300.0],["2021-09-23",43.69,45.03,43.69,44.47,35000.0],["2021-09-24",44.14,45.04,43.37,44.88,54600.0],["2021-09-27",45.11,46.47,44.89,45.7,46800.0],["2021-09-28",45.77,45.77,44.79,44.9,38100.0],["2021-09-29",45.1,46.47,44.95,45.34,48400.0],["2021-09-30",45.73,46.3,45.44,45.69,83700.0],["2021-10-01",45.96,46.74,45.96,46.53,38600.0],["2021-10-04",46.5,47.05,45.86,46.76,24400.0],["2021-10-05",46.94,47.39,45.97,45.98,31400.0],["2021-10-06",45.6,45.82,44.95,45.68,52900.0],["2021-10-07",46.17,47.1,46.17,46.35,23200.0],["2021-10-08",46.03,46.38,46.0,46.28,15000.0],["2021-10-11",46.27,46.37,45.98,45.98,13200.0],["2021-10-12",45.91,46.9,45.91,46.6,19800.0],["2021-10-13",46.66,47.08,46.08,46.69,37600.0],["2021-10-14",47.51,48.0,47.12,47.8,26000.0],["2021-10-15",48.54,48.54,46.69,46.79,25000.0],["2021-10-18",46.54,46.66,45.93,46.03,26300.0],["2021-10-19",47.39,48.29,46.7,48.02,41900.0],["2021-10-20",47.99,48.39,47.3,48.28,18000.0],["2021-10-21",48.61,48.86,48.2,48.59,11000.0],["2021-10-22",48.74,49.47,48.29,48.95,18500.0],["2021-10-25",47.29,49.66,47.29,49.5,17600.0],["2021-10-26",49.43,50.2,48.44,50.06,32600.0],["2021-10-27",50.0,50.3,49.08,49.5,28000.0],["2021-10-28",50.14,50.14,49.61,49.95,29000.0],["2021-10-29",49.84,50.2,49.53,49.85,22200.0],["2021-11-01",50.18,50.81,50.18,50.51,17300.0],["2021-11-02",50.16,51.16,50.06,50.21,20200.0],["2021-11-03",50.51,51.24,49.94,51.2,25200.0],["2021-11-04",51.19,51.46,50.27,51.03,10700.0],["2021-11-05",51.52,53.41,51.52,53.21,30300.0],["2021-11-08",53.84,54.31,53.31,53.31,20500.0],["2021-11-09",53.3,53.34,52.26,52.36,16500.0],["2021-11-10",52.33,53.6,52.33,53.35,21000.0],["2021-11-11",53.96,55.18,53.53,54.77,41600.0],["2021-11-12",54.84,54.88,53.96,54.29,10500.0],["2021-11-15",54.48,54.77,53.33,53.87,30500.0],["2021-11-16",54.02,55.34,53.54,55.11,28000.0],["2021-11-17",54.99,55.94,54.25,55.2,40000.0],["2021-11-18",55.89,55.89,53.79,53.99,27700.0],["2021-11-19",53.4,55.98,53.18,53.18,17100.0],["2021-11-22",54.13,54.29,53.19,53.44,15700.0],["2021-11-23",52.16,53.9,52.16,53.87,33400.0],["2021-11-24",53.26,53.42,52.74,53.18,8300.0],["2021-11-26",52.08,52.43,50.13,50.93,19400.0],["2021-11-29",51.49,51.65,50.35,50.6,23500.0],["2021-11-30",50.33,50.33,47.85,47.99,37300.0],["2021-12-01",49.15,53.83,47.67,48.21,35100.0],["2021-12-02",49.55,49.77,48.89,49.73,15700.0],["2021-12-03",51.35,51.54,48.34,48.51,25000.0],["2021-12-06",48.3,52.0,48.3,50.35,34700.0],["2021-12-07",50.82,51.98,50.63,51.06,21800.0],["2021-12-08",51.29,51.43,50.35,51.11,13400.0],["2021-12-09",50.56,51.0,50.0,50.29,13500.0],["2021-12-10",50.23,50.23,49.34,49.46,13500.0],["2021-12-13",49.61,50.99,48.48,48.98,15700.0],["2021-12-14",48.19,48.52,47.75,47.85,32300.0],["2021-12-15",48.19,50.34,47.26,49.4,32800.0],["2021-12-16",50.02,50.84,49.3,49.55,28600.0],["2021-12-17",49.37,50.49,49.0,50.24,57400.0],["2021-12-20",49.46,49.71,47.67,48.52,24800.0],["2021-12-21",49.69,49.84,49.0,49.38,17100.0],["2021-12-22",49.18,50.45,49.18,50.45,19500.0],["2021-12-23",50.89,51.2,50.5,50.99,16900.0],["2021-12-27",49.23,52.35,49.23,52.25,21100.0],["2021-12-28",52.25,52.25,51.48,51.58,13700.0],["2021-12-29",51.18,51.84,50.6,50.83,19900.0],["2021-12-30",50.83,51.57,49.95,50.33,22200.0],["2021-12-31",50.08,50.69,49.96,50.64,10700.0],["2022-01-03",51.14,52.5,51.14,52.44,21900.0],["2022-01-04",53.74,54.65,53.09,53.5,28000.0],["2022-01-05",53.85,54.46,51.32,51.78,21100.0],["2022-01-06",51.71,52.0,50.87,51.51,30500.0],["2022-01-07",51.0,51.13,50.11,50.34,25600.0],["2022-01-10",49.6,49.85,49.0,49.85,15100.0],["2022-01-11",49.82,50.64,49.0,50.49,13800.0],["2022-01-12",50.72,50.72,50.16,50.32,14600.0],["2022-01-13",50.7,51.5,50.7,51.09,13200.0],["2022-01-14",50.79,51.41,50.55,51.19,22200.0],["2022-01-18",50.5,50.5,49.28,49.63,17300.0],["2022-01-19",49.85,49.85,48.56,48.67,30800.0],["2022-01-20",49.56,49.56,47.87,47.88,13900.0],["2022-01-21",47.39,49.02,47.39,48.32,32100.0],["2022-01-24",47.9,50.0,47.19,49.88,46200.0],["2022-01-25",49.21,49.21,47.8,48.97,28900.0],["2022-01-26",49.21,49.21,46.82,47.72,25800.0],["2022-01-27",47.63,48.9,46.75,47.43,34100.0],["2022-01-28",47.23,48.21,46.39,48.21,14600.0],["2022-01-31",47.65,49.4,47.65,49.3,18700.0],["2022-02-01",49.46,50.18,48.66,49.42,27600.0],["2022-02-02",49.43,49.43,45.27,45.27,32000.0],["2022-02-03",45.07,46.34,42.89,43.9,132700.0],["2022-02-04",43.44,45.12,42.02,42.76,69700.0],["2022-02-07",43.0,43.81,39.75,41.1,58000.0],["2022-02-08",40.93,41.81,40.37,41.73,39800.0],["2022-02-09",41.63,41.71,40.52,40.78,54000.0],["2022-02-10",40.01,43.28,40.0,42.62,64200.0],["2022-02-11",42.46,43.61,42.32,42.62,42400.0],["2022-02-14",42.67,43.95,42.19,43.69,48500.0],["2022-02-15",43.99,45.77,43.99,45.54,44300.0],["2022-02-16",45.59,45.97,44.95,45.3,18300.0],["2022-02-17",42.65,45.19,42.65,45.0,32500.0],["2022-02-18",44.8,45.01,43.34,43.37,27900.0],["2022-02-22",43.61,43.61,42.11,42.52,16600.0],["2022-02-23",43.1,43.61,41.53,41.56,17900.0],["2022-02-24",40.66,42.8,40.66,42.37,22300.0],["2022-02-25",42.57,43.27,42.31,42.71,18100.0],["2022-02-28",42.63,43.04,41.72,42.04,26400.0],["2022-03-01",41.05,41.32,40.14,40.4,24700.0],["2022-03-02",40.34,42.16,40.34,41.9,18300.0],["2022-03-03",42.22,42.48,41.5,41.77,11200.0],["2022-03-04",41.04,41.34,40.42,40.94,25700.0],["2022-03-07",41.13,41.35,40.5,40.74,55600.0],["2022-03-08",40.5,41.44,39.97,41.2,46400.0],["2022-03-09",41.89,42.7,41.89,42.55,13900.0],["2022-03-10",41.9,43.55,41.52,43.12,12400.0],["2022-03-11",43.51,44.01,43.09,43.94,18500.0],["2022-03-14",43.94,44.2,42.5,42.83,29700.0],["2022-03-15",42.83,43.43,42.37,43.18,22500.0],["2022-03-16",43.89,44.24,42.96,43.92,19300.0],["2022-03-17",43.92,44.53,43.92,44.53,13500.0],["2022-03-18",44.35,45.55,40.42,45.27,59600.0],["2022-03-21",44.72,45.19,44.07,44.29,12200.0],["2022-03-22",44.92,44.92,43.76,43.99,14600.0],["2022-03-23",43.93,43.95,42.28,42.28,16200.0],["2022-03-24",41.15,41.96,41.15,41.54,29500.0],["2022-03-25",41.54,41.56,40.91,40.92,32800.0],["2022-03-28",40.92,41.02,40.2,40.84,28800.0],["2022-03-29",40.95,41.95,40.95,41.59,34500.0],["2022-03-30",41.65,42.09,41.24,41.29,26500.0],["2022-03-31",41.13,41.43,40.1,40.2,44200.0],["2022-04-01",40.11,40.62,39.44,40.18,51700.0],["2022-04-04",40.5,40.7,39.64,40.55,38100.0],["2022-04-05",40.31,41.13,38.38,38.5,60900.0],["2022-04-06",38.12,38.12,37.11,37.95,47600.0],["2022-04-07",37.86,38.46,37.77,38.17,15400.0],["2022-04-08",37.89,38.98,37.44,38.04,26900.0],["2022-04-11",37.57,38.44,37.51,37.82,12600.0],["2022-04-12",37.89,39.13,37.89,38.31,12700.0],["2022-04-13",38.55,39.16,38.54,38.66,9300.0],["2022-04-14",38.66,39.38,38.35,38.64,14500.0],["2022-04-18",38.47,39.22,38.09,38.27,12200.0],["2022-04-19",38.53,39.2,38.53,38.95,14100.0],["2022-04-20",39.46,39.73,38.59,38.66,8700.0],["2022-04-21",38.85,38.85,37.28,37.35,14700.0],["2022-04-22",37.45,37.45,36.45,36.48,18700.0],["2022-04-25",36.05,36.6,35.54,36.49,21600.0],["2022-04-26",36.01,36.47,34.73,34.73,46200.0],["2022-04-27",34.96,35.7,34.96,35.39,26900.0],["2022-04-28",35.5,35.75,34.12,35.33,19400.0],["2022-04-29",31.8,31.8,26.59,29.3,226700.0],["2022-05-02",29.6,29.9,26.85,27.1,139500.0],["2022-05-03",26.9,26.9,25.12,25.27,91800.0],["2022-05-04",24.94,27.55,24.94,27.23,89200.0],["2022-05-05",26.89,27.59,25.5,25.78,80000.0],["2022-05-06",25.9,27.45,25.79,26.98,62300.0],["2022-05-09",26.59,27.59,26.05,26.88,37200.0],["2022-05-10",27.1,28.48,27.1,28.27,37000.0],["2022-05-11",28.15,29.98,28.14,29.16,70500.0],["2022-05-12",28.79,31.84,28.79,29.16,114600.0],["2022-05-13",29.33,30.17,29.18,29.33,51200.0],["2022-05-16",29.42,29.95,28.59,29.6,28600.0],["2022-05-17",30.25,30.74,30.14,30.4,21100.0],["2022-05-18",31.06,32.55,29.47,29.69,95700.0],["2022-05-19",29.5,30.7,29.25,30.39,37200.0],["2022-05-20",30.69,30.73,29.35,29.45,41300.0],["2022-05-23",30.0,30.05,29.24,29.49,31500.0],["2022-05-24",29.45,29.99,28.46,29.5,161000.0],["2022-05-25",29.4,30.98,29.4,30.79,92200.0],["2022-05-26",30.9,31.4,30.05,30.24,32100.0],["2022-05-27",30.45,31.31,30.45,31.17,30500.0],["2022-05-31",30.83,31.25,30.4,30.89,47500.0],["2022-06-01",30.75,30.78,30.14,30.75,26100.0],["2022-06-02",30.83,31.85,30.83,31.21,47000.0],["2022-06-03",31.31,31.31,30.27,31.16,34300.0],["2022-06-06",31.89,31.89,31.18,31.54,25700.0],["2022-06-07",31.42,31.53,30.58,30.67,29300.0],["2022-06-08",30.73,30.88,29.98,30.44,25600.0],["2022-06-09",30.62,32.14,30.62,31.67,31200.0],["2022-06-10",31.52,31.79,30.69,31.27,26800.0],["2022-06-13",30.86,30.97,29.5,29.59,48500.0],["2022-06-14",29.56,29.56,28.92,29.26,40300.0],["2022-06-15",29.75,30.21,29.61,29.88,17800.0],["2022-06-16",29.59,29.59,28.14,28.41,57500.0],["2022-06-17",28.7,30.38,28.7,29.98,168100.0],["2022-06-21",30.08,31.15,29.4,30.77,34100.0],["2022-06-22",30.62,31.43,29.92,30.23,61400.0],["2022-06-23",30.05,31.84,30.05,31.1,60300.0],["2022-06-24",31.2,31.8,30.95,31.13,121600.0],["2022-06-27",31.35,31.57,30.96,31.5,38700.0],["2022-06-28",31.42,31.72,30.0,30.11,33600.0],["2022-06-29",30.17,30.49,28.64,29.04,35000.0],["2022-06-30",28.67,30.17,28.67,30.17,29700.0],["2022-07-01",29.97,31.2,29.97,30.7,26800.0],["2022-07-05",30.11,30.85,29.79,30.84,41900.0],["2022-07-06",30.85,30.97,29.5,29.68,25900.0],["2022-07-07",30.1,30.76,30.05,30.29,24600.0],["2022-07-08",30.26,31.57,30.0,31.25,34200.0],["2022-07-11",30.85,31.64,30.57,30.69,37300.0],["2022-07-12",30.66,31.21,29.98,30.11,60800.0],["2022-07-13",29.95,30.96,29.55,30.0,23700.0],["2022-07-14",29.59,30.76,29.59,30.59,28100.0],["2022-07-15",31.07,31.26,30.36,31.26,29200.0],["2022-07-18",31.71,31.82,30.53,30.6,33900.0],["2022-07-19",30.96,32.32,30.96,31.99,41100.0],["2022-07-20",32.03,32.54,31.85,32.01,38000.0],["2022-07-21",31.57,32.49,30.88,32.48,77000.0],["2022-07-22",32.43,33.25,31.91,32.13,55700.0],["2022-07-25",32.4,32.52,31.66,31.81,45000.0],["2022-07-26",31.5,32.72,31.5,32.44,28400.0],["2022-07-27",32.52,32.83,32.03,32.55,18500.0],["2022-07-28",32.7,33.16,32.45,33.13,13400.0],["2022-07-29",33.28,33.53,32.82,33.0,27100.0],["2022-08-01",32.67,33.22,32.09,32.82,28300.0],["2022-08-02",32.9,33.43,32.38,32.61,22000.0],["2022-08-03",32.99,33.25,32.3,33.17,28700.0],["2022-08-04",32.89,33.13,31.76,32.23,21000.0],["2022-08-05",31.68,32.41,31.68,31.98,21600.0],["2022-08-08",32.21,34.65,32.01,32.73,28100.0],["2022-08-09",32.67,32.67,31.93,32.07,20100.0],["2022-08-10",32.3,33.37,32.3,32.98,17400.0],["2022-08-11",33.12,33.63,32.52,33.15,27500.0],["2022-08-12",33.45,34.12,33.21,33.8,33700.0],["2022-08-15",33.76,34.3,33.33,34.26,20500.0],["2022-08-16",33.46,34.2,33.39,33.61,15400.0],["2022-08-17",33.22,33.37,32.91,33.13,16900.0],["2022-08-18",33.38,34.08,33.38,33.78,14900.0],["2022-08-19",33.31,33.52,32.76,33.08,14700.0],["2022-08-22",32.54,33.36,32.54,33.18,40300.0],["2022-08-23",33.63,33.75,32.75,32.75,23800.0],["2022-08-24",32.52,33.21,32.52,32.94,20500.0],["2022-08-25",32.96,33.35,32.51,33.35,28500.0],["2022-08-26",33.4,33.4,30.75,30.96,31200.0],["2022-08-29",30.53,30.71,29.52,30.48,39000.0],["2022-08-30",30.36,30.98,29.38,30.45,54000.0],["2022-08-31",30.42,31.07,30.01,30.39,69900.0],["2022-09-01",30.24,30.6,29.5,29.98,25900.0],["2022-09-02",30.58,31.55,29.67,29.68,20600.0],["2022-09-06",30.14,30.45,28.92,28.95,24400.0],["2022-09-07",29.12,29.81,28.95,29.52,22100.0],["2022-09-08",29.24,30.67,29.12,29.28,17600.0],["2022-09-09",29.39,30.63,28.04,30.39,57600.0],["2022-09-12",30.77,31.24,30.37,30.75,38100.0],["2022-09-13",29.92,30.71,28.93,29.2,41400.0],["2022-09-14",29.41,30.0,27.86,28.05,31800.0],["2022-09-15",27.95,29.2,27.95,28.56,26800.0],["2022-09-16",28.02,29.13,28.0,29.06,62200.0],["2022-09-19",28.58,31.04,28.58,29.23,34200.0],["2022-09-20",28.89,29.47,28.7,29.07,24500.0],["2022-09-21",29.11,29.7,28.22,28.22,31400.0],["2022-09-22",28.04,28.18,26.83,27.0,29300.0],["2022-09-23",26.49,26.49,25.22,25.93,50600.0],["2022-09-26",26.01,27.26,26.01,26.89,33900.0],["2022-09-27",27.08,29.0,26.57,26.62,27000.0],["2022-09-28",27.11,28.33,27.11,28.14,30700.0],["2022-09-29",27.91,28.03,27.15,27.49,24800.0],["2022-09-30",27.31,28.89,27.31,27.62,47500.0],["2022-10-03",28.24,28.98,28.04,28.72,23900.0],["2022-10-04",29.15,29.37,29.0,29.29,20800.0],["2022-10-05",29.03,29.5,28.6,29.09,17300.0],["2022-10-06",29.01,29.5,28.58,28.79,34300.0],["2022-10-07",28.38,28.76,28.24,28.38,25700.0],["2022-10-10",28.3,29.57,28.3,29.26,24100.0],["2022-10-11",29.05,29.89,27.86,28.57,35600.0],["2022-10-12",28.43,29.36,28.43,29.03,18500.0],["2022-10-13",28.57,30.63,28.48,30.32,47500.0],["2022-10-14",30.62,30.63,29.59,29.74,24300.0],["2022-10-17",30.05,31.01,30.05,30.64,25300.0],["2022-10-18",31.13,31.61,30.5,30.69,19900.0],["2022-10-19",30.04,30.66,29.6,30.55,30800.0],["2022-10-20",30.63,31.25,30.03,30.18,19000.0],["2022-10-21",30.23,32.05,30.23,31.83,25300.0],["2022-10-24",31.81,32.81,31.81,32.37,19100.0],["2022-10-25",32.32,32.8,32.25,32.51,21400.0],["2022-10-26",32.62,33.48,32.62,33.12,12900.0],["2022-10-27",33.43,34.04,33.07,33.19,13400.0],["2022-10-28",33.17,34.45,33.1,34.25,37900.0],["2022-10-31",34.01,34.04,32.77,33.04,48900.0],["2022-11-01",33.15,34.08,33.13,33.9,12500.0],["2022-11-02",33.51,33.66,32.85,32.85,18900.0],["2022-11-03",32.26,33.56,32.25,33.36,9200.0],["2022-11-04",33.53,33.71,32.89,33.71,11500.0],["2022-11-07",34.07,34.4,33.79,34.11,14700.0],["2022-11-08",33.73,33.97,33.25,33.6,14600.0],["2022-11-09",33.17,33.17,32.77,32.97,8400.0],["2022-11-10",34.2,35.32,33.75,34.99,23500.0],["2022-11-11",35.0,35.47,34.37,34.38,12700.0],["2022-11-14",33.92,34.02,33.22,33.28,9900.0],["2022-11-15",33.89,33.99,32.22,32.22,21300.0],["2022-11-16",32.53,33.03,32.12,32.91,11400.0],["2022-11-17",32.72,33.12,31.87,33.12,36200.0],["2022-11-18",33.7,33.87,33.17,33.17,9900.0],["2022-11-21",33.43,33.6,33.04,33.42,8800.0],["2022-11-22",33.74,34.37,33.15,33.84,10600.0],["2022-11-23",33.65,33.65,32.82,33.04,4400.0],["2022-11-25",32.99,33.25,32.99,33.25,2700.0],["2022-11-28",32.99,33.61,32.8,33.15,14900.0],["2022-11-29",33.4,33.4,32.36,32.83,13000.0],["2022-11-30",32.91,34.1,32.65,33.82,22400.0],["2022-12-01",34.1,34.1,33.32,33.63,12900.0],["2022-12-02",33.33,34.5,33.3,34.5,11500.0],["2022-12-05",34.02,34.58,33.3,34.58,15800.0],["2022-12-06",34.69,38.55,34.69,35.96,92900.0],["2022-12-07",36.07,36.07,33.53,33.98,42100.0],["2022-12-08",34.34,36.31,32.75,33.2,42500.0],["2022-12-09",32.84,33.04,31.65,31.71,35300.0],["2022-12-12",31.67,32.19,31.22,32.07,58700.0],["2022-12-13",32.99,34.22,32.11,32.3,44900.0],["2022-12-14",32.46,33.17,30.65,31.0,51100.0],["2022-12-15",30.83,31.5,29.57,30.71,58500.0],["2022-12-16",29.99,31.05,27.68,28.28,468100.0],["2022-12-19",28.28,31.37,28.28,31.29,67500.0],["2022-12-20",31.27,33.15,31.27,32.05,34700.0],["2022-12-21",32.55,34.03,32.55,33.87,43300.0],["2022-12-22",33.89,34.45,33.4,34.26,32500.0],["2022-12-23",34.48,35.37,33.82,34.2,17300.0],["2022-12-27",34.18,34.18,33.43,33.86,32400.0],["2022-12-28",34.06,34.5,33.53,34.44,30100.0],["2022-12-29",34.5,35.6,34.5,35.51,24700.0],["2022-12-30",34.96,36.22,34.96,35.57,27500.0],["2023-01-03",35.3,36.6,35.0,36.28,29700.0],["2023-01-04",36.19,36.5,35.24,35.55,15900.0],["2023-01-05",35.25,36.01,35.0,35.74,27200.0],["2023-01-06",35.95,36.65,35.95,36.35,10400.0],["2023-01-09",36.87,37.0,36.45,36.71,14200.0],["2023-01-10",36.45,38.2,35.82,38.18,13200.0],["2023-01-11",38.11,39.34,37.94,39.0,16300.0],["2023-01-12",39.12,39.96,38.46,39.06,20400.0],["2023-01-13",38.9,39.61,37.24,39.49,23800.0],["2023-01-17",39.25,39.79,38.71,39.08,14500.0],["2023-01-18",38.85,40.28,38.66,39.11,26000.0],["2023-01-19",38.86,40.0,38.86,39.17,10100.0],["2023-01-20",39.43,40.3,38.8,39.76,16000.0],["2023-01-23",40.4,40.62,39.85,40.27,13500.0],["2023-01-24",39.9,40.67,39.9,40.13,9600.0],["2023-01-25",39.72,40.14,38.32,39.46,16000.0],["2023-01-26",39.45,39.45,37.96,38.63,11000.0],["2023-01-27",38.64,39.56,38.64,39.42,5400.0],["2023-01-30",38.67,38.67,37.53,37.79,18600.0],["2023-01-31",37.69,40.0,37.69,39.81,15700.0],["2023-02-01",39.95,40.59,39.27,39.62,23600.0],["2023-02-02",39.6,40.93,39.03,40.8,16700.0],["2023-02-03",40.95,41.64,39.32,40.87,29200.0],["2023-02-06",39.91,41.49,39.91,41.21,17000.0],["2023-02-07",41.35,42.27,41.02,42.1,23600.0],["2023-02-08",41.54,42.58,40.82,41.88,34100.0],["2023-02-09",41.91,42.59,40.96,41.56,30000.0],["2023-02-10",41.29,41.29,40.46,40.47,20400.0],["2023-02-13",40.33,41.6,40.33,41.27,20600.0],["2023-02-14",40.86,41.32,40.31,41.05,16800.0],["2023-02-15",40.51,42.28,40.51,41.89,25300.0],["2023-02-16",41.72,44.1,41.7,42.24,29400.0],["2023-02-17",42.47,44.0,41.88,42.54,49000.0],["2023-02-21",42.0,42.3,40.63,40.67,58900.0],["2023-02-22",41.06,41.85,40.4,41.52,21400.0],["2023-02-23",41.69,42.3,40.04,41.8,26700.0],["2023-02-24",41.43,43.09,40.6,42.92,36100.0],["2023-02-27",43.34,43.5,42.04,42.2,36500.0],["2023-02-28",42.18,42.58,41.87,42.06,48800.0],["2023-03-01",42.4,43.22,42.3,43.16,34700.0],["2023-03-02",42.78,43.94,42.78,43.56,32900.0],["2023-03-03",44.1,44.98,43.86,44.5,20300.0],["2023-03-06",44.27,44.53,42.94,43.21,59900.0],["2023-03-07",43.11,45.14,43.11,44.89,42900.0],["2023-03-08",45.21,45.57,44.24,45.08,31100.0],["2023-03-09",45.24,46.0,43.9,44.24,17200.0],["2023-03-10",43.83,43.95,41.99,42.12,23200.0],["2023-03-13",41.23,42.27,40.44,42.04,23200.0],["2023-03-14",42.95,43.93,42.49,43.59,28700.0],["2023-03-15",42.84,42.84,41.32,41.9,21900.0],["2023-03-16",41.17,42.94,40.86,42.49,17500.0],["2023-03-17",41.91,41.91,41.27,41.56,51800.0],["2023-03-20",42.14,42.37,41.22,41.67,33900.0],["2023-03-21",42.59,42.59,41.74,42.36,36500.0],["2023-03-22",41.92,42.35,40.98,41.02,35300.0],["2023-03-23",40.91,42.34,40.91,41.47,34700.0],["2023-03-24",41.21,42.87,40.8,42.78,42800.0],["2023-03-27",43.46,43.75,42.2,43.08,37800.0],["2023-03-28",42.57,43.8,42.46,43.51,50900.0],["2023-03-29",43.94,43.94,42.95,43.15,22200.0],["2023-03-30",42.98,43.19,41.55,41.85,19900.0],["2023-03-31",41.85,43.17,41.85,43.09,62600.0],["2023-04-03",43.28,44.16,43.04,43.86,34700.0],["2023-04-04",44.08,44.08,41.85,41.96,44800.0],["2023-04-05",41.6,41.72,40.05,40.47,39900.0],["2023-04-06",40.2,41.26,40.0,40.53,23200.0],["2023-04-10",40.16,41.16,40.16,40.59,35100.0],["2023-04-11",40.77,41.59,40.59,40.9,35500.0],["2023-04-12",40.91,41.57,40.85,41.01,28800.0],["2023-04-13",41.38,41.92,40.71,41.83,24500.0],["2023-04-14",42.09,42.71,41.76,41.91,40800.0],["2023-04-17",42.03,42.85,41.8,42.72,34900.0],["2023-04-18",43.02,43.12,42.13,42.25,20300.0],["2023-04-19",41.85,42.72,41.85,42.35,16400.0],["2023-04-20",42.29,43.61,42.29,43.61,29200.0],["2023-04-21",43.49,43.83,42.83,42.9,31700.0],["2023-04-24",42.9,43.69,42.9,43.21,15600.0],["2023-04-25",42.96,43.97,42.96,43.52,27000.0],["2023-04-26",43.2,43.43,41.6,42.3,36800.0],["2023-04-27",42.6,43.11,42.53,42.96,15200.0],["2023-04-28",42.57,43.84,42.38,43.19,40900.0],["2023-05-01",43.42,44.02,43.21,43.81,21200.0],["2023-05-02",43.65,44.47,43.03,44.3,42800.0],["2023-05-03",44.38,46.7,43.59,45.27,33500.0],["2023-05-04",45.27,45.27,42.44,43.04,101000.0],["2023-05-05",43.77,44.16,43.25,43.75,24600.0],["2023-05-08",43.75,44.61,43.74,43.92,24600.0],["2023-05-09",43.91,44.4,43.2,44.27,102200.0],["2023-05-10",45.5,49.42,45.5,49.12,33600.0],["2023-05-11",49.1,49.1,46.95,46.98,29200.0],["2023-05-12",47.32,47.93,46.58,46.88,25500.0],["2023-05-15",47.43,48.52,47.26,48.25,125000.0],["2023-05-16",48.1,49.2,47.67,48.59,32000.0],["2023-05-17",48.69,50.64,48.62,50.35,43900.0],["2023-05-18",50.35,50.5,49.08,50.23,30600.0],["2023-05-19",50.31,50.83,49.84,50.38,20500.0],["2023-05-22",50.43,51.24,49.8,49.98,35300.0],["2023-05-23",50.0,51.1,49.79,50.37,27300.0],["2023-05-24",50.07,50.07,48.72,48.73,20300.0],["2023-05-25",48.74,49.19,48.16,48.49,23000.0],["2023-05-26",48.28,48.44,47.35,47.88,38100.0],["2023-05-30",48.22,48.4,47.21,47.39,30900.0],["2023-05-31",47.3,47.8,46.46,47.42,86100.0],["2023-06-01",47.72,48.68,47.08,48.46,22700.0],["2023-06-02",49.04,51.25,48.33,50.93,37600.0],["2023-06-05",50.84,50.84,49.4,50.42,21200.0],["2023-06-06",50.53,52.38,50.53,51.98,35600.0],["2023-06-07",52.34,53.46,52.31,53.31,35700.0],["2023-06-08",53.29,53.29,52.03,52.4,26800.0],["2023-06-09",52.46,53.19,52.02,52.98,21100.0],["2023-06-12",53.15,54.31,52.5,54.06,34100.0],["2023-06-13",54.24,54.88,53.61,54.51,38200.0],["2023-06-14",54.52,54.62,53.6,53.95,36300.0],["2023-06-15",53.76,54.41,53.03,54.27,26900.0],["2023-06-16",54.61,54.61,53.21,53.27,51700.0],["2023-06-20",53.12,53.29,52.35,52.58,30000.0],["2023-06-21",52.33,54.1,52.33,53.48,36800.0],["2023-06-22",52.96,53.34,52.55,53.16,36900.0],["2023-06-23",52.32,53.49,51.99,52.74,207300.0],["2023-06-26",52.9,54.56,52.9,54.02,75500.0],["2023-06-27",54.07,55.41,53.87,54.77,86300.0],["2023-06-28",54.98,57.42,54.85,56.31,119900.0],["2023-06-29",56.64,58.13,56.64,56.86,75100.0],["2023-06-30",57.25,57.4,56.5,56.88,104000.0],["2023-07-03",56.46,56.98,55.57,56.94,28700.0],["2023-07-05",56.73,57.79,54.84,55.0,46800.0],["2023-07-06",54.4,54.58,53.0,53.34,62500.0],["2023-07-07",53.53,54.75,53.53,54.36,49200.0],["2023-07-10",54.43,55.8,53.93,55.56,24900.0],["2023-07-11",55.86,56.19,55.06,56.15,35100.0],["2023-07-12",57.05,57.84,55.95,57.48,36100.0],["2023-07-13",57.94,58.23,57.0,57.85,29700.0],["2023-07-14",57.95,57.95,57.12,57.51,16000.0],["2023-07-17",57.68,58.65,57.32,58.44,25400.0],["2023-07-18",58.46,58.68,57.45,57.98,22800.0],["2023-07-19",57.98,58.0,56.42,56.71,23800.0],["2023-07-20",56.5,56.65,55.69,55.91,36900.0],["2023-07-21",56.4,57.8,56.16,56.78,38200.0],["2023-07-24",56.78,57.47,56.32,56.51,15900.0],["2023-07-25",56.28,57.14,56.16,56.77,14200.0],["2023-07-26",57.61,57.75,56.59,56.99,28300.0],["2023-07-27",57.38,57.38,55.6,55.66,25700.0],["2023-07-28",56.27,56.8,55.68,55.97,28700.0],["2023-07-31",56.2,57.9,56.08,57.32,29600.0],["2023-08-01",57.0,58.32,57.0,57.8,22800.0],["2023-08-02",57.53,57.8,57.1,57.36,19600.0],["2023-08-03",56.98,58.03,56.91,58.01,24800.0],["2023-08-04",60.0,67.93,58.78,66.62,102700.0],["2023-08-07",66.8,66.85,63.36,64.53,53600.0],["2023-08-08",63.73,66.58,63.41,66.57,49800.0],["2023-08-09",66.59,70.51,66.51,69.52,70500.0],["2023-08-10",70.01,70.82,68.46,69.78,51300.0],["2023-08-11",69.9,70.82,69.86,70.23,37800.0],["2023-08-14",70.34,70.34,68.78,69.86,47800.0],["2023-08-15",70.0,72.78,69.85,71.75,74900.0],["2023-08-16",71.35,72.3,69.94,70.64,46000.0],["2023-08-17",70.33,71.39,69.75,70.12,35400.0],["2023-08-18",69.37,71.35,68.85,70.79,39800.0],["2023-08-21",70.75,71.0,69.08,70.59,57100.0],["2023-08-22",70.78,71.86,70.34,71.65,42900.0],["2023-08-23",72.19,73.86,71.11,71.99,60400.0],["2023-08-24",71.54,73.0,71.5,72.64,71200.0],["2023-08-25",72.68,73.09,70.81,72.66,42200.0],["2023-08-28",72.97,74.76,72.58,73.71,47800.0],["2023-08-29",73.9,74.39,72.85,73.79,32500.0],["2023-08-30",73.69,75.96,73.69,75.79,46200.0],["2023-08-31",75.76,76.8,74.75,74.98,69200.0],["2023-09-01",75.53,76.71,74.65,76.13,72100.0],["2023-09-05",75.86,75.86,73.39,73.68,45100.0],["2023-09-06",73.5,74.22,72.06,72.72,46600.0],["2023-09-07",72.72,72.72,71.12,71.71,60800.0],["2023-09-08",71.47,73.1,71.26,72.4,25000.0],["2023-09-11",72.79,72.9,70.64,70.89,51300.0],["2023-09-12",70.96,72.28,70.96,71.74,71200.0],["2023-09-13",71.44,71.44,69.04,69.04,33900.0],["2023-09-14",69.53,70.24,68.55,68.84,39600.0],["2023-09-15",68.87,68.87,66.55,67.82,93700.0],["2023-09-18",67.82,70.25,67.82,69.01,39800.0],["2023-09-19",69.13,69.13,67.6,67.74,27700.0],["2023-09-20",67.96,68.86,67.24,67.34,24200.0],["2023-09-21",66.66,67.04,65.47,65.88,45700.0],["2023-09-22",65.88,67.13,65.88,66.61,21600.0],["2023-09-25",66.03,67.41,65.69,66.06,17200.0],["2023-09-26",65.31,66.11,64.57,64.64,28300.0],["2023-09-27",64.97,66.19,64.61,65.82,67300.0],["2023-09-28",65.82,67.68,64.61,66.68,27000.0],["2023-09-29",66.75,66.78,65.46,65.87,41300.0],["2023-10-02",65.87,66.82,64.13,65.02,29200.0],["2023-10-03",64.47,66.11,64.47,65.73,55800.0],["2023-10-04",65.63,69.72,65.29,69.25,58300.0],["2023-10-05",69.35,69.77,68.39,69.55,35600.0],["2023-10-06",69.51,72.01,68.44,71.32,104800.0],["2023-10-09",71.24,71.24,68.9,68.99,34500.0],["2023-10-10",69.49,70.04,67.07,67.17,47000.0],["2023-10-11",67.28,67.78,66.3,66.74,43300.0],["2023-10-12",66.74,66.74,64.44,64.57,39800.0],["2023-10-13",64.47,64.83,62.24,63.02,32100.0],["2023-10-16",63.07,64.52,62.69,63.14,37500.0],["2023-10-17",63.89,64.72,63.88,64.27,33900.0],["2023-10-18",62.81,63.43,62.37,62.77,24300.0],["2023-10-19",62.19,62.87,61.0,61.82,20100.0],["2023-10-20",62.1,62.81,60.9,60.91,24700.0],["2023-10-23",60.0,62.18,59.94,61.5,36100.0],["2023-10-24",61.83,62.27,61.55,61.95,21300.0],["2023-10-25",62.11,62.11,61.34,61.49,21000.0],["2023-10-26",61.39,62.21,60.56,60.94,36400.0],["2023-10-27",59.77,61.44,59.75,61.14,21500.0],["2023-10-30",61.56,61.98,61.15,61.24,18400.0],["2023-10-31",61.16,62.45,60.77,62.23,42300.0],["2023-11-01",62.05,62.18,61.61,62.13,24900.0],["2023-11-02",62.43,63.45,61.65,62.62,23700.0],["2023-11-03",63.35,63.68,61.57,61.86,42100.0],["2023-11-06",61.63,62.79,60.97,62.72,31000.0],["2023-11-07",62.64,62.66,61.24,61.48,26900.0],["2023-11-08",61.35,62.16,60.32,60.7,21900.0],["2023-11-09",60.71,61.43,60.33,61.09,22000.0],["2023-11-10",61.09,62.23,61.09,61.68,25900.0],["2023-11-13",61.8,62.5,61.31,62.41,20400.0],["2023-11-14",63.46,65.96,63.19,65.96,35600.0],["2023-11-15",66.31,66.34,65.12,65.4,28400.0],["2023-11-16",65.92,66.12,64.5,64.69,23700.0],["2023-11-17",65.14,65.88,65.14,65.65,35600.0],["2023-11-20",65.8,67.6,65.43,67.47,42700.0],["2023-11-21",67.3,68.2,66.82,67.93,25000.0],["2023-11-22",68.55,71.86,68.51,71.0,57200.0],["2023-11-24",71.02,72.49,70.19,72.08,33800.0],["2023-11-27",72.2,73.6,71.39,72.13,60200.0],["2023-11-28",71.38,73.5,69.39,70.05,137200.0],["2023-11-29",69.97,71.24,69.55,69.92,38600.0],["2023-11-30",70.33,70.79,68.78,69.97,39500.0],["2023-12-01",69.97,71.79,69.97,71.63,37300.0],["2023-12-04",70.83,72.49,70.81,72.15,23300.0],["2023-12-05",71.82,72.58,70.64,71.43,19900.0],["2023-12-06",71.61,72.71,70.97,71.23,48600.0],["2023-12-07",75.95,81.8,73.1,74.7,128400.0],["2023-12-08",75.25,81.62,75.25,81.61,81800.0],["2023-12-11",81.62,83.83,81.02,83.0,125300.0],["2023-12-12",83.42,83.76,81.28,82.62,86300.0],["2023-12-13",82.7,85.3,82.52,84.65,63800.0],["2023-12-14",86.01,86.44,83.2,85.89,90100.0],["2023-12-15",85.62,86.06,83.48,83.91,106500.0],["2023-12-18",84.67,85.33,81.7,82.31,70700.0],["2023-12-19",83.24,84.52,82.27,83.98,62000.0],["2023-12-20",83.46,85.6,82.51,83.13,53700.0],["2023-12-21",83.75,83.75,82.14,82.19,53100.0],["2023-12-22",82.62,83.5,81.39,82.15,88900.0],["2023-12-26",82.38,83.52,82.18,82.21,37100.0],["2023-12-27",83.2,83.2,82.07,82.41,58300.0],["2023-12-28",81.94,82.62,79.64,80.18,75200.0],["2023-12-29",80.38,80.9,79.21,79.22,41100.0],["2024-01-02",79.22,79.52,77.27,77.44,61300.0],["2024-01-03",77.27,78.02,76.26,77.36,64100.0],["2024-01-04",77.89,78.91,77.77,78.49,41600.0],["2024-01-05",77.94,78.93,76.5,76.84,44800.0],["2024-01-08",77.11,78.0,76.67,77.4,45500.0],["2024-01-09",77.26,77.76,76.5,77.43,29200.0],["2024-01-10",77.04,78.18,76.7,78.18,46900.0],["2024-01-11",78.12,78.64,76.78,78.23,33400.0],["2024-01-12",78.88,79.74,78.1,79.35,56300.0],["2024-01-16",79.35,79.68,78.92,79.37,27700.0],["2024-01-17",78.53,81.04,78.53,80.45,35400.0],["2024-01-18",81.15,84.28,81.12,84.26,48500.0],["2024-01-19",84.88,85.48,83.46,84.67,43900.0],["2024-01-22",85.52,86.21,85.29,85.86,46300.0],["2024-01-23",86.71,86.71,82.02,82.58,46300.0],["2024-01-24",83.59,83.59,81.04,81.61,59400.0],["2024-01-25",82.76,83.05,80.86,82.33,60200.0],["2024-01-26",83.08,84.36,81.72,81.73,25100.0],["2024-01-29",81.87,83.28,81.54,83.12,23300.0],["2024-01-30",82.57,84.81,82.53,84.63,40000.0],["2024-01-31",84.87,85.49,81.89,81.96,37900.0],["2024-02-01",82.79,85.39,82.36,85.39,44400.0],["2024-02-02",90.0,92.0,82.75,86.04,96700.0],["2024-02-05",86.04,88.02,83.96,85.64,72100.0],["2024-02-06",85.69,88.0,85.37,88.0,52300.0],["2024-02-07",88.6,90.64,88.25,89.84,108900.0],["2024-02-08",90.34,91.35,89.55,90.24,105200.0],["2024-02-09",90.48,92.19,89.13,91.59,61400.0],["2024-02-12",91.42,94.86,90.4,94.7,110000.0],["2024-02-13",92.43,93.5,91.19,92.35,152700.0],["2024-02-14",93.59,97.27,93.12,96.99,105700.0],["2024-02-15",98.0,100.88,97.15,100.54,132000.0],["2024-02-16",100.09,102.75,98.33,101.26,99100.0],["2024-02-20",100.99,101.11,98.15,98.89,95900.0],["2024-02-21",98.39,99.0,95.47,98.39,67300.0],["2024-02-22",99.16,105.9,99.16,105.76,128700.0],["2024-02-23",106.09,107.71,103.2,106.33,139200.0],["2024-02-26",106.45,108.17,105.76,107.33,74500.0],["2024-02-27",108.24,108.36,103.61,105.84,230200.0],["2024-02-28",105.68,108.21,105.32,107.08,87700.0],["2024-02-29",108.55,109.96,106.9,109.92,63300.0],["2024-03-01",110.0,113.45,108.98,113.18,155900.0],["2024-03-04",114.25,115.18,112.05,113.53,115400.0],["2024-03-05",113.24,115.83,112.03,112.18,124300.0],["2024-03-06",112.27,114.17,110.37,113.0,122100.0],["2024-03-07",113.64,116.7,113.27,115.14,121000.0],["2024-03-08",115.77,117.75,113.12,113.55,96900.0],["2024-03-11",112.7,112.93,102.35,102.79,241600.0],["2024-03-12",103.54,105.8,101.21,105.36,135600.0],["2024-03-13",104.97,106.0,101.53,101.55,104800.0],["2024-03-14",101.55,102.97,100.6,101.77,95500.0],["2024-03-15",101.54,104.16,100.83,102.21,207300.0],["2024-03-18",103.14,104.34,101.31,103.08,91300.0],["2024-03-19",102.16,107.89,101.35,106.95,69900.0],["2024-03-20",106.34,110.65,106.34,110.47,96800.0],["2024-03-21",111.85,115.64,110.17,114.94,119400.0],["2024-03-22",115.45,115.45,113.41,113.83,45000.0],["2024-03-25",114.34,116.19,112.92,113.02,74900.0],["2024-03-26",113.5,117.21,113.5,116.91,80900.0],["2024-03-27",117.97,117.98,114.84,116.12,100800.0],["2024-03-28",116.61,122.83,115.76,121.64,266500.0],["2024-04-01",123.65,127.56,120.94,122.42,156800.0],["2024-04-02",121.77,125.77,119.53,125.3,181100.0],["2024-04-03",125.33,129.73,125.22,126.48,181500.0],["2024-04-04",128.74,132.62,125.74,125.95,214300.0],["2024-04-05",126.11,135.48,126.11,133.63,239300.0],["2024-04-08",136.43,138.56,132.57,133.97,181600.0],["2024-04-09",134.69,136.34,123.73,125.53,212200.0],["2024-04-10",123.69,127.8,121.0,123.72,137300.0],["2024-04-11",123.21,126.26,121.34,125.39,92800.0],["2024-04-12",124.44,126.12,122.62,123.45,98900.0],["2024-04-15",123.87,126.06,119.64,119.75,88200.0],["2024-04-16",119.0,121.21,114.82,120.67,159400.0],["2024-04-17",121.67,121.67,114.69,116.71,94400.0],["2024-04-18",118.0,118.84,115.15,115.87,66300.0],["2024-04-19",115.28,117.41,112.73,115.51,123600.0],["2024-04-22",116.14,118.41,115.12,117.68,62800.0],["2024-04-23",118.97,128.32,118.93,127.65,167900.0],["2024-04-24",128.54,130.94,126.48,128.71,185600.0],["2024-04-25",125.96,127.56,121.68,127.55,106600.0],["2024-04-26",128.21,133.34,128.21,131.11,126900.0],["2024-04-29",132.0,137.56,131.38,134.98,141800.0],["2024-04-30",134.83,139.46,134.83,135.12,211300.0],["2024-05-01",134.55,136.0,128.77,132.54,144500.0],["2024-05-02",134.67,137.28,133.21,136.86,183400.0],["2024-05-03",150.17,171.5,148.99,161.39,387500.0],["2024-05-06",164.82,174.81,161.99,168.83,206700.0],["2024-05-07",170.0,172.62,167.69,170.96,175300.0],["2024-05-08",171.82,175.99,169.12,174.84,148000.0],["2024-05-09",176.45,181.49,174.02,178.2,198000.0],["2024-05-10",178.96,183.87,175.39,182.31,143800.0],["2024-05-13",183.1,184.38,162.61,162.95,328500.0],["2024-05-14",163.02,166.87,156.36,165.4,222700.0],["2024-05-15",167.77,178.01,167.43,174.64,188600.0],["2024-05-16",175.02,175.94,161.31,162.2,176800.0],["2024-05-17",163.69,164.19,158.18,159.95,170500.0],["2024-05-20",159.82,162.48,157.45,158.68,150900.0],["2024-05-21",158.4,160.45,153.53,159.17,132000.0],["2024-05-22",159.63,161.4,156.89,159.95,93400.0],["2024-05-23",162.44,164.27,157.34,158.67,129500.0],["2024-05-24",160.31,162.38,158.79,160.5,256300.0],["2024-05-28",161.25,162.5,155.33,156.17,133900.0],["2024-05-29",153.18,155.9,150.0,151.89,117900.0],["2024-05-30",150.23,157.33,150.0,154.65,102600.0],["2024-05-31",154.5,159.0,148.19,152.45,168900.0],["2024-06-03",153.51,155.45,143.91,146.89,152100.0],["2024-06-04",147.77,147.77,133.57,134.97,290200.0],["2024-06-05",136.0,139.46,134.15,137.73,164600.0],["2024-06-06",136.21,136.69,130.44,131.16,111000.0],["2024-06-07",129.24,131.0,126.64,128.15,205600.0],["2024-06-10",126.72,132.5,125.81,129.58,241600.0],["2024-06-11",127.81,130.67,124.55,125.06,227200.0],["2024-06-12",129.35,140.31,129.15,135.27,257800.0],["2024-06-13",135.16,138.35,132.94,137.31,133900.0],["2024-06-14",134.58,137.58,132.61,133.45,123900.0],["2024-06-17",129.6,135.34,127.5,134.42,106400.0],["2024-06-18",134.34,136.95,133.2,136.31,134700.0],["2024-06-20",136.5,139.78,133.43,133.93,138700.0],["2024-06-21",133.44,133.93,126.07,132.22,201100.0],["2024-06-24",132.5,134.02,130.52,131.12,96300.0],["2024-06-25",131.68,136.23,130.25,136.0,112300.0],["2024-06-26",135.64,138.45,134.47,135.91,148800.0],["2024-06-27",135.69,137.99,134.65,137.49,107300.0],["2024-06-28",138.91,143.53,135.49,139.33,295900.0],["2024-07-01",140.56,141.28,134.7,135.82,138600.0],["2024-07-02",135.0,137.35,132.76,135.63,98900.0],["2024-07-03",135.7,145.05,135.7,144.15,80700.0],["2024-07-05",144.72,147.75,139.12,139.63,128700.0],["2024-07-08",141.3,145.22,140.97,141.61,111000.0],["2024-07-09",141.7,144.04,140.26,140.46,88000.0],["2024-07-10",141.7,145.07,141.14,144.77,91900.0],["2024-07-11",148.14,154.09,147.66,153.6,156900.0],["2024-07-12",155.25,160.7,155.25,156.69,151600.0],["2024-07-15",159.77,162.51,154.69,155.92,193400.0],["2024-07-16",158.79,161.47,158.0,158.84,186600.0],["2024-07-17",155.75,159.8,145.32,146.44,165000.0],["2024-07-18",149.06,153.9,142.96,147.52,108000.0],["2024-07-19",147.57,150.59,146.21,148.42,77600.0],["2024-07-22",150.05,160.5,150.05,159.65,145500.0],["2024-07-23",158.5,163.43,158.5,159.38,257700.0],["2024-07-24",156.99,158.51,139.72,140.54,276400.0],["2024-07-25",140.93,142.5,133.82,134.29,317800.0],["2024-07-26",137.95,144.89,137.95,144.18,154600.0],["2024-07-29",144.1,146.27,139.54,139.92,126600.0],["2024-07-30",142.32,144.01,138.13,139.28,113900.0],["2024-07-31",144.0,156.9,144.0,153.97,176100.0],["2024-08-01",155.11,157.84,140.74,144.62,182500.0],["2024-08-02",154.85,158.43,147.11,154.96,312000.0],["2024-08-05",135.0,150.88,129.16,150.22,225600.0],["2024-08-06",150.57,161.87,148.99,157.42,179700.0],["2024-08-07",162.32,162.88,153.76,155.68,248500.0],["2024-08-08",159.23,167.04,157.34,166.26,194400.0],["2024-08-09",165.65,167.19,162.42,164.01,111000.0],["2024-08-12",164.45,167.1,160.91,166.65,97500.0],["2024-08-13",167.24,170.62,164.56,169.3,108800.0],["2024-08-14",171.0,173.77,166.35,171.07,74300.0],["2024-08-15",174.22,181.4,173.96,176.29,144000.0],["2024-08-16",175.53,178.19,170.63,170.9,107500.0],["2024-08-19",170.75,173.36,167.55,173.18,124300.0],["2024-08-20",173.0,175.55,165.59,171.62,107100.0],["2024-08-21",173.48,176.43,171.22,175.5,60300.0],["2024-08-22",175.84,179.57,173.82,174.57,61700.0],["2024-08-23",177.2,192.51,176.67,192.43,242800.0],["2024-08-26",191.92,196.05,183.0,186.36,180900.0],["2024-08-27",185.0,185.0,181.07,181.42,91900.0],["2024-08-28",180.5,181.2,172.01,176.31,156100.0],["2024-08-29",177.0,185.0,177.0,180.18,94200.0],["2024-08-30",182.68,188.43,182.68,186.53,146000.0],["2024-09-03",185.19,188.98,165.5,167.09,176900.0],["2024-09-04",165.0,167.76,160.13,160.41,120900.0],["2024-09-05",158.73,158.73,144.31,148.79,281100.0],["2024-09-06",149.23,152.51,140.89,145.51,172200.0],["2024-09-09",146.23,150.18,143.93,144.99,124100.0],["2024-09-10",145.97,150.56,145.71,148.46,76300.0],["2024-09-11",149.55,156.98,146.67,156.85,162600.0],["2024-09-12",158.16,160.5,155.91,157.15,200500.0],["2024-09-13",160.33,163.95,156.15,161.11,192900.0],["2024-09-16",158.94,161.53,156.39,160.25,133200.0],["2024-09-17",159.93,167.8,159.93,164.19,145500.0],["2024-09-18",165.55,171.71,163.79,165.55,97800.0],["2024-09-19",173.78,184.36,172.33,183.65,185100.0],["2024-09-20",183.68,188.35,179.38,183.9,178500.0],["2024-09-23",187.5,191.34,182.04,187.49,124200.0],["2024-09-24",188.57,190.97,185.33,188.66,84800.0],["2024-09-25",188.53,192.0,187.58,189.89,104300.0],["2024-09-26",193.0,197.88,191.5,197.01,145000.0],["2024-09-27",198.0,207.05,196.14,199.7,193500.0],["2024-09-30",199.7,202.9,194.97,199.62,106400.0],["2024-10-01",199.62,200.91,193.33,196.89,86600.0],["2024-10-02",195.0,200.42,191.23,200.08,54600.0],["2024-10-03",198.29,204.63,198.29,203.24,78900.0],["2024-10-04",207.59,208.0,202.08,207.2,120600.0],["2024-10-07",204.39,212.17,204.34,211.62,111200.0],["2024-10-08",212.68,219.14,211.37,213.76,248100.0],["2024-10-09",213.5,217.47,205.91,206.1,135500.0],["2024-10-10",203.45,211.3,200.5,210.96,140500.0],["2024-10-11",211.0,220.04,211.0,219.79,110900.0],["2024-10-14",221.5,234.81,220.96,228.04,195900.0],["2024-10-15",229.09,231.54,215.0,219.94,130100.0],["2024-10-16",224.38,228.37,219.2,225.1,93800.0],["2024-10-17",228.76,231.27,225.0,229.9,91100.0],["2024-10-18",231.22,232.05,222.32,228.86,76000.0],["2024-10-21",228.42,231.5,226.58,228.72,62300.0],["2024-10-22",226.62,227.87,212.18,213.57,145900.0],["2024-10-23",209.41,213.51,200.0,210.78,141900.0],["2024-10-24",210.24,213.98,208.7,210.23,59900.0],["2024-10-25",214.09,214.09,203.0,207.99,87300.0],["2024-10-28",209.92,215.45,209.92,211.31,83200.0],["2024-10-29",209.5,214.24,206.15,214.18,55700.0],["2024-10-30",211.19,217.78,208.2,217.47,64400.0],["2024-10-31",215.0,219.16,209.88,218.67,90800.0],["2024-11-01",219.85,233.11,219.85,232.63,105900.0],["2024-11-04",233.78,242.75,231.51,238.31,146200.0],["2024-11-05",241.09,254.99,241.09,246.06,142100.0],["2024-11-06",263.1,267.8,257.07,263.56,172900.0],["2024-11-07",265.25,274.46,264.0,270.86,151900.0],["2024-11-08",273.08,285.56,272.0,285.55,157400.0],["2024-11-11",292.96,295.55,273.0,292.79,165300.0],["2024-11-12",290.5,297.07,277.18,279.84,143600.0],["2024-11-13",281.24,286.79,265.0,266.36,138400.0],["2024-11-14",267.33,270.26,263.3,264.9,122500.0],["2024-11-15",263.6,263.6,245.42,258.02,142900.0],["2024-11-18",257.29,272.01,255.14,264.67,89700.0],["2024-11-19",262.77,286.83,262.5,285.51,165700.0],["2024-11-20",288.28,292.21,258.6,265.6,234400.0],["2024-11-21",269.65,278.0,262.64,270.47,183400.0],["2024-11-22",275.22,290.68,270.5,278.01,254200.0],["2024-11-25",288.96,288.96,271.0,279.68,173700.0],["2024-11-26",282.71,318.99,280.82,299.52,353900.0],["2024-11-27",304.97,309.16,273.06,286.95,259100.0],["2024-11-29",294.38,314.78,294.38,309.86,136800.0],["2024-12-02",311.12,320.08,295.0,297.31,323100.0],["2024-12-03",293.67,299.87,288.59,295.8,182400.0],["2024-12-04",293.38,303.02,288.04,292.22,123700.0],["2024-12-05",287.54,288.05,273.48,281.41,193200.0],["2024-12-06",282.0,290.45,264.11,268.17,240000.0],["2024-12-09",268.17,268.17,251.26,252.35,515700.0],["2024-12-10",253.27,257.0,248.0,252.18,150300.0],["2024-12-11",257.18,265.24,254.07,255.24,138100.0],["2024-12-12",254.11,257.6,247.84,249.1,122600.0],["2024-12-13",246.65,257.24,244.38,245.15,97900.0],["2024-12-16",245.15,252.17,221.43,222.65,362900.0],["2024-12-17",213.84,221.91,208.85,214.11,422600.0],["2024-12-18",215.0,222.17,204.02,205.41,286000.0],["2024-12-19",204.64,216.16,204.64,213.03,224100.0],["2024-12-20",208.79,216.21,207.52,212.5,345500.0],["2024-12-23",210.32,212.95,205.35,212.67,132100.0],["2024-12-24",213.18,213.9,208.0,210.5,78700.0],["2024-12-26",211.98,229.0,207.87,217.99,194900.0],["2024-12-27",216.0,216.0,206.52,210.52,130500.0],["2024-12-30",205.98,207.5,200.25,203.38,146400.0],["2024-12-31",204.34,205.59,200.0,200.96,131300.0],["2025-01-02",203.28,211.99,202.96,209.69,127100.0],["2025-01-03",212.3,225.71,210.36,225.67,144100.0],["2025-01-06",230.35,242.27,230.0,241.89,169900.0],["2025-01-07",246.62,248.0,215.94,225.37,182200.0],["2025-01-08",222.51,224.12,214.43,221.04,125000.0],["2025-01-10",218.13,224.4,213.0,224.31,119500.0],["2025-01-13",216.72,222.71,213.19,221.89,231800.0],["2025-01-14",224.34,243.17,224.34,242.25,178200.0],["2025-01-15",250.93,259.34,247.31,255.57,209900.0],["2025-01-16",255.57,261.55,252.74,255.42,133900.0],["2025-01-17",259.4,261.64,253.29,256.69,98600.0],["2025-01-21",259.72,276.75,256.7,276.32,173700.0],["2025-01-22",284.63,318.66,284.63,316.26,307800.0],["2025-01-23",311.48,318.41,297.71,303.74,308400.0],["2025-01-24",310.63,310.63,283.12,285.04,155700.0],["2025-01-27",263.01,263.53,213.52,215.0,401000.0],["2025-01-28",220.34,224.86,197.02,213.09,496800.0],["2025-01-29",216.73,219.5,208.88,215.53,279500.0],["2025-01-30",219.08,230.36,215.96,226.94,216600.0],["2025-01-31",230.56,231.99,219.21,221.28,163100.0],["2025-02-03",207.32,221.99,204.14,219.89,238100.0],["2025-02-04",233.18,236.43,202.51,214.72,383700.0],["2025-02-05",214.72,231.66,214.72,223.21,382100.0],["2025-02-06",227.45,242.29,223.04,242.1,174400.0],["2025-02-07",243.0,248.67,229.07,230.49,284900.0],["2025-02-10",230.5,233.41,215.81,229.65,289800.0],["2025-02-11",222.97,224.75,213.61,217.9,145400.0],["2025-02-12",210.9,219.75,207.13,216.45,391900.0],["2025-02-13",217.36,223.49,212.14,222.92,275500.0],["2025-02-14",222.92,228.76,221.09,227.48,181400.0],["2025-02-18",231.67,233.1,221.75,225.66,140700.0],["2025-02-19",221.79,224.88,204.19,206.45,200200.0],["2025-02-20",206.7,212.05,198.39,198.96,205200.0],["2025-02-21",203.69,203.69,190.99,193.36,282400.0],["2025-02-24",191.96,197.48,178.01,179.69,285100.0],["2025-02-25",180.0,184.69,176.63,179.33,380100.0],["2025-02-26",183.53,194.08,183.46,185.92,208000.0],["2025-02-27",185.54,187.94,174.25,174.62,175800.0],["2025-02-28",173.23,179.45,170.0,178.33,166800.0],["2025-03-03",181.01,181.75,165.28,167.06,244800.0],["2025-03-04",160.58,173.48,157.64,167.37,307200.0],["2025-03-05",170.08,174.58,165.01,172.61,247000.0],["2025-03-06",167.74,171.64,162.5,164.94,219600.0],["2025-03-07",164.17,169.82,157.72,168.25,153000.0],["2025-03-10",162.8,167.37,158.5,162.26,243500.0],["2025-03-11",163.39,173.37,163.39,169.55,181300.0],["2025-03-12",176.08,182.3,172.38,179.35,333200.0],["2025-03-13",179.08,186.72,170.45,179.29,415900.0],["2025-03-14",181.67,189.5,178.63,181.89,237900.0],["2025-03-17",179.9,189.0,179.9,186.21,133900.0],["2025-03-18",184.92,185.1,176.41,179.37,138900.0],["2025-03-19",180.39,193.56,178.48,189.44,157500.0],["2025-03-20",187.02,192.68,187.02,187.03,108900.0],["2025-03-21",182.38,188.36,176.97,184.26,239100.0],["2025-03-24",188.54,192.83,183.86,187.07,139600.0],["2025-03-25",186.88,188.69,184.01,186.83,122600.0],["2025-03-26",186.83,186.83,178.27,178.87,134400.0],["2025-03-27",177.09,178.16,170.38,170.64,129900.0],["2025-03-28",169.0,171.76,162.33,166.67,154000.0],["2025-03-31",162.5,166.22,158.0,165.11,140200.0],["2025-04-01",165.85,169.87,162.06,168.86,127600.0],["2025-04-02",163.23,182.18,163.23,179.63,208400.0],["2025-04-03",165.4,172.71,159.2,161.63,247200.0],["2025-04-04",152.0,163.93,146.51,160.58,351200.0],["2025-04-07",150.0,176.0,150.0,164.1,263700.0],["2025-04-08",175.03,178.87,162.7,165.12,282100.0],["2025-04-09",165.82,193.7,165.82,189.67,323400.0],["2025-04-10",180.22,187.49,174.9,180.66,198600.0],["2025-04-11",180.08,180.71,170.71,179.85,134600.0],["2025-04-14",187.5,191.39,178.23,188.78,260400.0],["2025-04-15",190.38,190.56,184.82,188.09,212000.0],["2025-04-16",184.52,186.97,180.79,186.18,111700.0],["2025-04-17",187.79,187.79,181.23,183.0,94100.0],["2025-04-21",178.67,179.02,164.12,167.67,150100.0],["2025-04-22",169.94,180.85,169.94,177.52,132700.0],["2025-04-23",189.74,194.1,184.4,186.81,159400.0],["2025-04-24",187.0,196.25,185.26,195.7,111300.0],["2025-04-25",196.42,203.71,192.67,201.4,166900.0],["2025-04-28",200.16,203.69,192.59,199.2,111900.0],["2025-04-29",199.88,200.45,195.7,198.83,105800.0],["2025-04-30",193.05,197.97,184.73,196.68,134400.0],["2025-05-01",204.64,214.39,202.96,211.66,186600.0],["2025-05-02",215.5,241.05,213.57,238.23,319600.0],["2025-05-05",235.02,242.97,232.96,240.65,478800.0],["2025-05-06",237.15,241.76,233.71,238.31,141300.0],["2025-05-07",238.91,244.92,235.94,241.63,119000.0],["2025-05-08",248.5,255.85,244.51,250.61,129200.0],["2025-05-09",250.6,252.77,239.58,245.64,87400.0],["2025-05-12",260.0,264.78,256.06,259.76,185600.0],["2025-05-13",262.06,275.0,262.06,272.97,218700.0],["2025-05-14",275.42,280.0,267.23,267.51,161700.0],["2025-05-15",265.66,266.0,260.37,262.79,91400.0],["2025-05-16",263.38,270.94,262.49,270.42,73400.0],["2025-05-19",260.0,261.43,247.09,254.25,175900.0],["2025-05-20",251.38,255.84,249.46,250.74,102800.0],["2025-05-21",245.47,253.05,243.0,246.1,78500.0],["2025-05-22",244.57,244.66,235.99,241.87,70400.0],["2025-05-23",239.23,247.1,239.23,244.57,72200.0],["2025-05-27",252.16,259.56,247.1,257.75,140300.0],["2025-05-28",256.35,261.57,251.63,252.97,77900.0],["2025-05-29",258.09,259.89,246.43,256.8,92600.0],["2025-05-30",254.3,260.68,250.56,259.66,204800.0],["2025-06-02",259.2,264.7,250.84,264.15,139500.0],["2025-06-03",268.99,277.0,268.68,271.8,204000.0],["2025-06-04",269.37,275.0,265.63,269.95,423200.0],["2025-06-05",270.14,274.89,266.0,270.8,123800.0],["2025-06-06",273.69,281.14,272.28,279.98,104300.0],["2025-06-09",283.72,283.72,272.97,276.69,249600.0],["2025-06-10",276.78,276.78,259.3,269.67,221800.0],["2025-06-11",273.5,276.81,269.4,271.22,176900.0],["2025-06-12",269.4,273.4,267.82,272.46,152100.0],["2025-06-13",266.07,269.23,261.11,261.89,120900.0],["2025-06-16",262.36,275.0,262.36,270.52,193800.0],["2025-06-17",269.57,275.0,268.86,271.44,140100.0],["2025-06-18",271.44,278.93,270.27,274.94,163500.0],["2025-06-20",276.88,278.47,271.0,273.13,239600.0],["2025-06-23",270.44,283.07,265.0,281.39,258700.0],["2025-06-24",289.0,294.9,281.34,291.09,158300.0],["2025-06-25",294.93,295.0,280.57,281.39,130800.0],["2025-06-26",282.01,288.23,280.29,286.46,136600.0],["2025-06-27",290.97,294.14,284.98,291.73,266400.0],["2025-06-30",293.56,298.31,284.28,296.23,145800.0],["2025-07-01",292.52,294.8,282.03,289.3,164800.0],["2025-07-02",287.77,297.84,281.35,297.25,111500.0],["2025-07-03",298.9,308.85,297.35,306.41,96300.0],["2025-07-07",304.97,308.0,298.82,304.88,119600.0],["2025-07-08",306.46,308.61,291.0,293.78,122900.0],["2025-07-09",296.75,304.36,294.25,304.36,109800.0],["2025-07-10",307.1,313.01,296.36,310.3,131700.0],["2025-07-11",310.0,314.2,304.58,309.16,120900.0],["2025-07-14",308.75,313.0,305.41,305.41,138600.0],["2025-07-15",308.95,314.33,302.0,302.7,93500.0],["2025-07-16",309.58,325.01,306.43,322.89,283800.0],["2025-07-17",323.49,334.0,323.49,325.94,213600.0],["2025-07-18",329.17,334.48,324.25,327.15,416800.0],["2025-07-21",329.84,333.31,309.18,312.79,170900.0],["2025-07-22",310.92,311.16,291.55,308.81,162500.0],["2025-07-23",316.95,324.74,315.05,323.5,98700.0],["2025-07-24",325.09,331.55,320.41,328.31,97900.0],["2025-07-25",334.76,370.88,334.76,357.66,188500.0],["2025-07-28",360.46,368.68,350.05,351.92,174700.0],["2025-07-29",356.0,363.04,340.94,340.95,118300.0],["2025-07-30",344.76,350.6,341.0,345.72,114800.0],["2025-07-31",353.23,358.15,346.0,353.07,164300.0],["2025-08-01",346.07,360.83,328.0,350.41,180800.0],["2025-08-04",359.78,360.51,335.01,341.63,198500.0],["2025-08-05",345.0,353.95,328.85,335.06,149200.0],["2025-08-06",332.81,332.81,320.0,328.7,128900.0],["2025-08-07",339.94,342.64,335.07,335.7,105300.0],["2025-08-08",337.46,346.65,334.87,345.9,110800.0],["2025-08-11",344.45,348.26,335.38,337.67,129000.0],["2025-08-12",340.0,354.99,337.29,353.71,110300.0],["2025-08-13",356.21,356.21,340.27,348.33,149200.0],["2025-08-14",343.53,348.14,333.3,334.84,102100.0],["2025-08-15",333.59,333.88,322.72,332.16,108700.0],["2025-08-18",333.0,340.0,331.07,336.23,102700.0],["2025-08-19",334.0,339.84,323.77,324.74,98400.0],["2025-08-20",320.0,323.31,309.51,321.59,136600.0],["2025-08-21",320.0,329.2,320.0,327.73,108100.0],["2025-08-22",330.53,346.98,323.64,341.11,119300.0],["2025-08-25",342.42,355.77,341.8,353.97,165400.0],["2025-08-26",354.0,359.9,353.01,358.39,129300.0],["2025-08-27",358.1,360.58,353.03,355.84,135600.0],["2025-08-28",356.0,366.8,351.16,362.33,138800.0],["2025-08-29",359.59,364.0,344.43,349.31,188200.0],["2025-09-02",334.77,348.64,333.26,347.74,90100.0],["2025-09-03",346.66,350.76,338.06,342.62,79400.0],["2025-09-04",346.67,359.14,345.09,359.14,95000.0],["2025-09-05",362.9,363.5,336.93,349.64,129700.0],["2025-09-08",355.19,365.0,350.61,360.88,103800.0],["2025-09-09",363.32,365.0,353.68,361.47,174800.0],["2025-09-10",365.75,386.18,365.18,381.19,278400.0],["2025-09-11",382.48,388.7,370.52,376.93,210600.0],["2025-09-12",374.62,381.31,372.0,377.53,190600.0],["2025-09-15",377.99,381.77,365.55,369.74,110000.0],["2025-09-16",369.74,372.49,358.94,366.88,102500.0],["2025-09-17",367.98,371.69,356.68,357.71,131000.0],["2025-09-18",359.37,386.62,359.37,377.5,151700.0],["2025-09-19",378.0,381.65,373.04,379.42,215700.0],["2025-09-22",378.73,389.95,375.44,389.77,139600.0],["2025-09-23",388.37,391.97,382.3,387.31,123400.0],["2025-09-24",389.0,390.0,373.64,381.14,136100.0],["2025-09-25",370.0,385.0,360.01,380.01,127800.0],["2025-09-26",380.68,398.75,377.8,392.85,106300.0],["2025-09-29",396.64,404.27,389.54,390.89,153400.0],["2025-09-30",392.11,399.21,387.69,397.65,175700.0],["2025-10-01",389.77,400.0,387.0,391.61,161700.0],["2025-10-02",393.03,394.13,382.55,388.91,140500.0],["2025-10-03",390.5,393.34,381.77,383.02,142300.0],["2025-10-06",382.9,400.56,382.9,399.38,106000.0],["2025-10-07",404.55,405.0,378.49,395.66,121000.0],["2025-10-08",393.72,403.69,392.0,400.0,162200.0],["2025-10-09",400.0,402.63,388.84,395.88,181400.0],["2025-10-10",400.01,403.61,360.45,361.56,183200.0],["2025-10-13",378.04,394.19,377.0,387.84,169200.0],["2025-10-14",377.62,397.5,371.0,394.99,108900.0],["2025-10-15",390.1,400.4,384.61,391.55,198600.0],["2025-10-16",391.55,393.0,383.1,383.62,143800.0],["2025-10-17",383.0,392.9,377.35,386.2,271600.0],["2025-10-20",393.67,404.17,391.54,393.06,121600.0],["2025-10-21",394.0,399.75,377.16,396.48,149600.0],["2025-10-22",396.0,399.75,348.08,359.98,162200.0],["2025-10-23",361.0,380.66,355.91,380.38,93400.0],["2025-10-24",403.91,442.93,400.3,436.98,319200.0],["2025-10-27",439.5,440.37,407.79,412.7,178400.0],["2025-10-28",412.78,417.42,404.69,410.62,112300.0],["2025-10-29",411.65,426.65,411.65,417.99,202400.0],["2025-10-30",410.81,420.07,384.01,389.15,198500.0],["2025-10-31",392.8,404.96,381.01,391.88,146500.0],["2025-11-03",398.44,399.28,383.9,395.58,110700.0],["2025-11-04",384.86,395.72,377.13,387.13,125000.0],["2025-11-05",389.85,412.0,389.85,409.68,145700.0],["2025-11-06",409.1,410.53,392.83,395.95,122600.0],["2025-11-07",392.88,400.05,371.04,399.03,179500.0],["2025-11-10",408.62,412.06,397.0,402.82,126500.0],["2025-11-11",396.93,404.9,392.97,394.65,176800.0],["2025-11-12",395.0,402.62,387.01,389.25,260000.0],["2025-11-13",385.0,385.0,356.32,358.36,140000.0],["2025-11-14",344.02,374.57,340.13,364.71,108200.0],["2025-11-17",363.17,371.27,353.06,359.63,102300.0],["2025-11-18",351.38,368.73,350.0,358.28,164100.0],["2025-11-19",363.21,375.97,362.07,369.77,162400.0],["2025-11-20",385.55,397.33,355.11,357.94,215000.0],["2025-11-21",360.75,388.32,358.0,371.19,221800.0],["2025-11-24",374.9,409.0,374.9,402.75,176700.0],["2025-11-25",402.75,410.06,391.78,407.5,168700.0],["2025-11-26",412.06,423.23,411.44,420.75,154000.0],["2025-11-28",425.72,428.04,413.9,418.57,101400.0],["2025-12-01",407.18,413.24,397.0,404.24,183200.0],["2025-12-02",413.09,424.9,406.46,417.0,149700.0],["2025-12-03",417.0,423.31,402.5,419.33,240100.0],["2025-12-04",413.43,425.34,410.0,420.73,203700.0],["2025-12-05",419.0,429.42,410.01,428.62,106300.0],["2025-12-08",434.3,450.72,430.28,442.56,134000.0],["2025-12-09",441.89,457.93,441.38,453.95,173500.0],["2025-12-10",453.52,476.9,446.44,470.84,209000.0],["2025-12-11",470.81,482.35,462.21,477.77,258400.0],["2025-12-12",474.25,474.99,448.64,460.16,172700.0],["2025-12-15",460.35,466.0,451.0,453.43,159900.0],["2025-12-16",451.44,463.33,441.23,447.35,166600.0],["2025-12-17",446.24,452.81,394.0,398.3,187300.0],["2025-12-18",410.0,410.74,398.57,403.75,133100.0],["2025-12-19",402.34,419.49,400.0,410.12,220200.0],["2025-12-22",412.81,421.06,402.03,403.93,138400.0],["2025-12-23",403.37,415.25,401.12,408.23,91100.0],["2025-12-24",407.23,410.01,402.18,406.37,75300.0],["2025-12-26",406.72,415.14,399.22,403.18,134100.0],["2025-12-29",400.33,404.85,392.5,397.87,123000.0],["2025-12-30",397.1,402.0,391.7,394.4,94500.0],["2025-12-31",394.4,397.14,388.76,389.02,99900.0],["2026-01-02",397.56,408.54,396.82,406.91,108700.0],["2026-01-05",412.81,431.63,412.81,424.86,138800.0],["2026-01-06",424.56,424.56,385.9,412.27,186500.0],["2026-01-07",414.28,414.44,390.74,391.14,295900.0],["2026-01-08",391.16,394.0,368.17,373.63,228100.0],["2026-01-09",375.57,396.1,375.57,389.92,207500.0],["2026-01-12",385.41,420.7,385.02,419.76,147100.0],["2026-01-13",421.98,435.0,420.46,432.19,117800.0],["2026-01-14",431.76,438.27,415.38,419.73,141500.0],["2026-01-15",431.75,443.0,431.16,432.69,124300.0],["2026-01-16",430.9,463.75,430.9,460.09,278400.0],["2026-01-20",446.0,459.73,440.0,451.86,170600.0],["2026-01-21",459.52,476.89,449.54,474.43,176800.0],["2026-01-22",480.0,482.02,456.0,471.12,148500.0],["2026-01-23",469.71,469.71,449.55,461.51,130400.0],["2026-01-26",460.95,471.99,454.01,468.21,98000.0],["2026-01-27",476.14,488.62,472.15,476.97,158100.0],["2026-01-28",480.16,481.92,457.97,475.04,125100.0],["2026-01-29",480.0,486.0,462.87,474.61,144700.0],["2026-01-30",425.86,433.49,369.04,380.29,632000.0],["2026-02-02",374.25,402.26,370.1,401.22,283900.0],["2026-02-03",404.11,421.01,394.62,420.62,181400.0],["2026-02-04",420.98,425.4,385.46,402.29,253500.0],["2026-02-05",393.8,409.8,385.0,408.95,169400.0],["2026-02-06",425.0,458.85,425.0,455.88,191700.0],["2026-02-09",460.7,495.0,449.56,489.52,232600.0],["2026-02-10",495.42,506.41,477.64,499.78,272600.0],["2026-02-11",510.0,532.23,500.46,514.36,253500.0],["2026-02-12",525.49,537.7,491.28,495.49,220700.0],["2026-02-13",500.58,522.07,490.81,518.16,210600.0],["2026-02-17",518.2,524.0,499.01,500.85,212400.0],["2026-02-18",501.21,513.2,487.28,490.49,149800.0],["2026-02-19",484.9,509.53,482.37,506.94,202400.0],["2026-02-20",511.8,530.0,500.0,519.67,278000.0],["2026-02-23",511.41,530.13,498.77,505.73,217700.0],["2026-02-24",505.14,521.45,486.26,513.4,184300.0],["2026-02-25",516.0,521.0,503.28,504.67,245700.0],["2026-02-26",509.0,516.02,475.99,515.05,289400.0],["2026-02-27",500.18,509.56,472.27,495.35,334800.0],["2026-03-02",482.21,515.11,482.21,502.37,200800.0],["2026-03-03",480.29,506.51,471.39,487.57,209900.0],["2026-03-04",497.32,507.46,482.13,487.77,172600.0],["2026-03-05",483.27,483.27,410.26,426.01,393200.0],["2026-03-06",409.7,433.68,395.06,430.65,287200.0],["2026-03-09",419.61,452.55,417.87,450.27,159600.0],["2026-03-10",450.29,465.41,445.26,448.38,242500.0],["2026-03-11",444.23,453.5,439.0,442.14,172700.0],["2026-03-12",430.45,438.74,420.0,435.5,238800.0],["2026-03-13",444.35,447.12,428.8,442.76,129000.0],["2026-03-16",452.49,462.71,442.96,452.24,188100.0],["2026-03-17",456.64,457.22,442.59,450.39,137100.0],["2026-03-18",454.93,457.42,439.73,441.56,104400.0],["2026-03-19",429.34,459.2,426.01,454.63,185900.0],["2026-03-20",455.65,459.71,430.67,436.95,268300.0],["2026-03-23",457.98,478.99,441.64,472.0,196600.0],["2026-03-24",470.37,497.52,465.37,495.72,165800.0],["2026-03-25",499.99,510.0,490.41,501.27,130400.0],["2026-03-26",490.0,503.81,456.36,468.92,145000.0],["2026-03-27",465.7,479.89,458.36,473.86,144600.0],["2026-03-30",481.4,481.4,437.76,441.72,191100.0],["2026-03-31",452.35,480.0,442.16,476.47,303500.0],["2026-04-01",487.37,508.42,480.66,483.85,214800.0],["2026-04-02",462.18,490.35,458.86,482.5,233300.0],["2026-04-06",481.01,493.44,468.54,488.93,216500.0],["2026-04-07",481.6,486.82,467.74,481.87,235900.0],["2026-04-08",517.0,527.94,506.0,523.01,176000.0],["2026-04-09",523.16,540.0,523.16,535.72,218000.0],["2026-04-10",535.74,545.0,525.95,532.79,168100.0],["2026-04-13",532.79,542.89,529.15,539.46,117900.0],["2026-04-14",545.0,546.35,518.85,544.14,199400.0],["2026-04-15",533.45,541.05,516.97,529.22,161700.0],["2026-04-16",528.54,531.64,480.18,483.38,262900.0],["2026-04-17",501.4,539.29,494.94,537.58,276900.0],["2026-04-20",539.59,556.98,525.0,553.28,164400.0],["2026-04-21",555.75,568.69,549.07,564.19,138500.0],["2026-04-22",579.0,590.99,559.68,582.22,217800.0],["2026-04-23",590.92,595.0,570.0,586.17,106200.0],["2026-04-24",595.0,611.21,579.23,599.8,261900.0],["2026-04-27",604.75,610.59,577.68,606.97,198600.0],["2026-04-28",591.25,605.18,576.1,601.0,413700.0],["2026-04-29",604.26,609.17,572.0,572.01,239400.0],["2026-04-30",588.19,648.81,588.19,644.08,286500.0],["2026-05-01",646.0,675.0,585.0,655.64,350500.0],["2026-05-04",652.99,664.24,615.87,626.42,212700.0],["2026-05-05",648.2,676.7,637.31,661.4,283800.0],["2026-05-06",669.47,688.51,653.24,673.84,306800.0],["2026-05-07",681.07,681.07,653.48,665.63,283600.0],["2026-05-08",671.73,677.0,656.0,666.7,164400.0],["2026-05-11",664.69,700.2,657.0,685.11,206400.0],["2026-05-12",676.78,686.35,644.79,685.48,143400.0],["2026-05-13",694.76,696.0,667.89,677.78,231800.0],["2026-05-14",687.87,700.0,676.15,697.21,198800.0],["2026-05-15",677.03,694.74,666.34,682.2,123400.0],["2026-05-18",682.19,682.19,641.31,654.28,175500.0],["2026-05-19",640.64,653.0,605.99,639.44,234500.0],["2026-05-20",652.2,661.14,641.36,655.88,169600.0],["2026-05-21",646.49,662.12,641.28,647.84,213300.0],["2026-05-22",656.65,662.09,631.51,659.65,141200.0],["2026-05-26",675.42,705.0,670.0,696.85,167200.0],["2026-05-27",703.44,713.82,682.79,694.2,235700.0],["2026-05-28",690.57,702.09,665.0,698.96,237700.0],["2026-05-29",694.91,703.02,651.54,678.35,353300.0],["2026-06-01",671.34,689.85,658.83,677.43,201300.0],["2026-06-02",677.43,709.0,677.43,704.89,194300.0],["2026-06-03",708.39,737.87,695.0,724.45,217200.0],["2026-06-04",715.49,744.88,695.45,742.09,118100.0],["2026-06-05",728.0,739.98,700.23,720.72,184200.0],["2026-06-08",731.26,737.53,700.4,734.91,164500.0],["2026-06-09",747.73,768.0,693.14,726.31,206500.0],["2026-06-10",724.94,736.18,670.7,678.2,205300.0],["2026-06-11",693.03,734.45,688.59,731.33,126200.0],["2026-06-12",740.66,766.66,739.9,749.83,214100.0],["2026-06-15",767.8,779.0,723.8,726.41,178500.0],["2026-06-16",741.49,741.95,694.08,695.81,170300.0],["2026-06-17",694.44,700.88,660.35,685.18,198700.0],["2026-06-18",699.82,718.62,688.58,712.39,254300.0],["2026-06-22",716.99,765.0,716.99,754.74,174200.0],["2026-06-23",737.55,740.93,707.27,710.54,205400.0],["2026-06-24",738.96,780.0,717.39,747.49,448100.0],["2026-06-25",755.04,804.0,753.9,766.54,302000.0],["2026-06-26",746.11,772.12,704.81,714.9,1400300.0],["2026-06-29",718.64,750.85,709.0,722.97,297600.0],["2026-06-30",722.97,752.51,719.66,734.66,1289900.0],["2026-07-01",714.81,715.74,685.62,699.98,310600.0],["2026-07-02",708.82,731.39,648.92,654.0,238200.0],["2026-07-06",668.28,692.675,659.54,670.79,232353.54102],["2026-07-07",654,654,596.28,609.47,351146.62525],["2026-07-08",595.71,623.6,589.29,619.29,162344.067735],["2026-07-09",644,653.665,634.16,642.77,168669.513828],["2026-07-10",634.06,640.98,614.97,625.54,184192.103907],["2026-07-13",614.6,624.37,595.45,602.91,172506.778783],["2026-07-14",623.49,632.9,609.14,616.15,170003.286902],["2026-07-15",627.42,638.71,607.17,625.91,258488.091622],["2026-07-16",606.98,642.07,604.635,609.58,233634.086312],["2026-07-17",595.8,629.97,580.38,613.02,540849.43675],["2026-07-20",624.99,643.39,613,621.04,188482.650036],["2026-07-21",642.62,661.7,626.95,647.92,152890.97555],["2026-07-22",631.01,677.325,630.65,674.2,159838.760505],["2026-07-23",668.11,686.4,660.86,663.7,147494.146008],["2026-07-24",659.44,660.065,623.36,626.07,122990.768162],["2026-07-27",625.29,648.56,589.05,603.23,146265.891242],["2026-07-28",586.99,587,534.47,543.49,192175.417386],["2026-07-29",536.26,540,493.1,496.22,194703.524955],["2026-07-30",534.44,574.57,530.59,571.54,321450.209194],["2026-07-31",677.98,774.96,666.72,744.54,481824.062222],["2026-08-03",759.62,759.62,682,724.99,227673.509676],["2026-08-04",748.46,770.75,729.36,760.36,158790.811722],["2026-08-05",771.77,797.5325,762.58,784.03,172685.084787],["2026-08-06",776.86,811.8499,763.97,768.43,167450.72953],["2026-08-07",790.05,803.74,756.97,762.71,120586.839192],["2026-08-10",768.945,784.0883,750.0201,754.75,31058.762755],["2026-08-11",755.42,781.28,746.3901,780,146226.404305],["2026-08-12",803,816.51,764.8475,766.33,266253.617238],["2026-08-13",761.96,775.49,744.92,748.44,112467.736217],["2026-08-14",758.71,772.27,749.665,756.18,128965.944635],["2026-08-17",766.95,800.999,753.12,793.96,245937.908076],["2026-08-18",770.65,770.93,729.925,738.79,127764.740894],["2026-08-19",745.36,745.36,680.11,697.38,124967.891793],["2026-08-20",690.96,703.64,678.11,683.27,126579.40113],["2026-08-21",692.96,697.98,656.7948,685.04,115454.841907],["2026-08-24",338.585,341.7984,323.65,324.12,207258.792394],["2026-08-25",335.73,335.79,307.12,313.23,271544.886529]]}