{"t":"NTZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-05-13",28.5467,29.4676,28.0863,29.0072,1093800.0],["1993-05-14",29.0072,29.4676,29.0072,29.4676,148040.0],["1993-05-17",29.4676,29.4676,29.0072,29.4676,110640.0],["1993-05-18",29.4676,29.6978,29.2374,29.4676,47920.0],["1993-05-19",29.2374,29.4676,28.3165,28.5468,22040.0],["1993-05-20",28.777,29.928,28.777,29.4676,40520.0],["1993-05-21",29.2374,29.6978,29.2374,29.4676,77680.0],["1993-05-24",29.4676,29.4676,29.2374,29.4676,17880.0],["1993-05-25",29.2374,29.928,29.2374,29.6978,11280.0],["1993-05-26",29.6978,29.928,29.4676,29.6978,66920.0],["1993-05-27",29.928,30.3885,29.928,30.3885,39440.0],["1993-05-28",30.3885,31.0791,30.3885,31.0791,27440.0],["1993-06-01",30.8489,31.5396,30.8489,31.5396,33280.0],["1993-06-02",31.5396,32.6906,31.5396,32.6906,19680.0],["1993-06-03",32.2302,32.6906,32.2302,32.6906,34680.0],["1993-06-04",32.9208,33.3813,32.9208,33.3813,36800.0],["1993-06-07",33.8417,35.223,33.8417,34.3021,90920.0],["1993-06-08",34.0719,34.3021,33.8417,34.0719,21400.0],["1993-06-09",33.8417,33.8417,32.6906,32.6906,33240.0],["1993-06-10",32.9208,33.1511,32.6906,32.9208,21480.0],["1993-06-11",32.6906,33.1511,32.6906,33.1511,6600.0],["1993-06-14",33.1511,33.3813,33.1511,33.1511,21600.0],["1993-06-15",33.1511,33.3813,33.1511,33.3813,73920.0],["1993-06-16",33.3813,33.8417,33.3813,33.8417,27320.0],["1993-06-17",34.3021,34.3021,34.0719,34.0719,20680.0],["1993-06-18",34.3021,34.3021,33.8417,34.3021,30080.0],["1993-06-21",34.3021,34.9928,34.3021,34.9928,15520.0],["1993-06-22",34.9928,34.9928,34.3021,34.3021,19160.0],["1993-06-23",33.8417,33.8417,33.1511,33.3813,38800.0],["1993-06-24",33.1511,33.1511,32.4604,32.6906,23440.0],["1993-06-25",32.6906,33.1511,32.6906,33.1511,13800.0],["1993-06-28",32.9208,32.9208,32.4604,32.4604,15200.0],["1993-06-29",31.7698,31.7698,31.3093,31.5396,13520.0],["1993-06-30",31.5396,32.0,31.3093,31.7698,36960.0],["1993-07-01",32.0,32.0,31.7698,31.7698,7360.0],["1993-07-02",32.0,32.0,31.7698,31.7698,29000.0],["1993-07-06",32.2302,32.2302,32.2302,32.2302,5680.0],["1993-07-07",32.4604,32.4604,32.4604,32.4604,43760.0],["1993-07-08",32.4604,32.4604,32.2302,32.4604,13760.0],["1993-07-09",32.2302,32.2302,31.7698,32.0,5000.0],["1993-07-12",31.5396,31.5396,29.6978,30.1583,3800.0],["1993-07-13",30.3885,30.8489,30.3885,30.8489,10120.0],["1993-07-14",31.0791,31.0791,30.6187,30.6187,52800.0],["1993-07-15",30.8489,31.3093,30.8489,31.3093,43080.0],["1993-07-16",31.3093,31.3093,30.8489,30.8489,4400.0],["1993-07-19",30.8489,30.8489,30.6187,30.6187,440.0],["1993-07-20",29.4676,29.4676,29.4676,29.4676,69560.0],["1993-07-21",29.4676,29.928,29.4676,29.928,3560.0],["1993-07-22",29.4676,29.4676,29.4676,29.4676,16760.0],["1993-07-23",29.4676,29.4676,29.4676,29.4676,1440.0],["1993-07-26",29.4676,29.4676,29.2374,29.2374,22960.0],["1993-07-27",29.4676,29.4676,29.4676,29.4676,21280.0],["1993-07-28",29.0072,29.0072,27.6259,28.5468,6440.0],["1993-07-29",29.2374,29.2374,28.5468,28.5468,3640.0],["1993-07-30",28.5468,28.5468,28.0863,28.5468,107440.0],["1993-08-02",28.777,28.777,28.5467,28.777,15200.0],["1993-08-03",28.5468,28.777,28.5468,28.5468,1360.0],["1993-08-04",28.777,28.777,26.9352,26.9352,38440.0],["1993-08-05",26.9352,26.9352,23.9424,26.705,119720.0],["1993-08-06",27.6259,27.6259,27.6259,27.6259,95160.0],["1993-08-09",27.6259,28.0863,27.6259,27.8561,9560.0],["1993-08-10",29.2374,29.2374,28.0863,28.3165,42080.0],["1993-08-11",28.3165,28.3165,27.6259,27.8561,32760.0],["1993-08-12",28.0863,28.0863,27.8561,28.0863,39400.0],["1993-08-13",28.3165,28.3165,28.3165,28.3165,400.0],["1993-08-16",28.0863,28.0863,28.0863,28.0863,40.0],["1993-08-17",28.0863,28.5468,28.0863,28.5468,27160.0],["1993-08-18",29.2374,29.2374,28.0863,28.5468,24880.0],["1993-08-19",29.0072,32.2302,29.0072,32.2302,32440.0],["1993-08-20",32.2302,32.2302,30.8489,30.8489,10040.0],["1993-08-23",30.3885,30.3885,29.6978,29.6978,18920.0],["1993-08-24",29.6978,30.1583,29.6978,30.1583,3680.0],["1993-08-25",30.8489,30.8489,30.1583,30.1583,21800.0],["1993-08-26",30.1583,30.6187,30.1583,30.6187,4560.0],["1993-08-27",30.6187,30.8489,30.6187,30.8489,20280.0],["1993-08-30",30.8489,31.0791,30.8489,31.0791,3000.0],["1993-08-31",31.0791,31.7698,31.0791,31.7698,680.0],["1993-09-01",31.5396,32.0,31.5396,32.0,12640.0],["1993-09-02",32.0,32.0,31.5396,31.5396,9280.0],["1993-09-03",31.5396,33.1511,31.5396,32.6906,15880.0],["1993-09-07",32.9208,33.1511,32.0,32.4604,16000.0],["1993-09-08",32.2302,32.9209,32.2302,32.6906,20280.0],["1993-09-09",32.6906,32.9209,32.2302,32.6906,45760.0],["1993-09-10",32.4604,32.6906,32.2302,32.6906,1360.0],["1993-09-13",32.4604,33.1511,32.4604,33.1511,7160.0],["1993-09-14",32.9208,33.1511,32.9208,32.9208,3520.0],["1993-09-15",32.6906,32.6906,32.2302,32.2302,7320.0],["1993-09-16",32.4604,32.4604,32.2302,32.2302,4560.0],["1993-09-17",31.7698,32.2302,31.7698,32.0,3880.0],["1993-09-20",32.2302,32.2302,32.2302,32.2302,240.0],["1993-09-21",32.2302,32.2302,32.2302,32.2302,4920.0],["1993-09-22",32.4604,32.4604,32.4604,32.4604,200.0],["1993-09-23",32.4604,33.3813,32.4604,33.3813,2080.0],["1993-09-24",33.3813,33.3813,32.9208,32.9208,3000.0],["1993-09-27",33.1511,34.0719,33.1511,34.0719,3040.0],["1993-09-28",34.0719,34.5324,34.0719,34.3021,1080.0],["1993-09-29",34.0719,34.0719,33.6115,33.6115,18400.0],["1993-09-30",33.6115,33.6115,33.6115,33.6115,520.0],["1993-10-01",34.9928,38.2158,34.9928,38.2158,20800.0],["1993-10-04",38.6762,40.0575,38.446,38.6762,7840.0],["1993-10-05",38.2158,38.2158,37.2949,37.2949,6320.0],["1993-10-06",37.5252,39.3669,37.5252,39.3669,24560.0],["1993-10-07",39.8273,40.0575,38.6762,38.9065,19320.0],["1993-10-08",39.1367,39.5971,38.9065,39.5971,6120.0],["1993-10-11",39.5971,39.5971,39.1367,39.1367,880.0],["1993-10-12",39.5971,43.741,39.5971,43.741,8920.0],["1993-10-13",43.2806,43.2806,41.4388,42.3597,14760.0],["1993-10-14",41.8993,43.2806,41.8993,43.2806,3240.0],["1993-10-15",43.741,43.741,42.8201,42.8201,3240.0],["1993-10-18",42.3597,42.8201,42.3597,42.8201,4880.0],["1993-10-19",42.8201,42.8201,42.3597,42.3597,6040.0],["1993-10-20",42.3597,42.3597,41.8993,42.3597,8440.0],["1993-10-21",42.3597,42.5899,42.1295,42.1295,3440.0],["1993-10-22",42.3597,42.3597,41.8993,41.8993,5360.0],["1993-10-25",41.8993,41.8993,41.6691,41.6691,1400.0],["1993-10-26",42.1295,42.1295,42.1295,42.1295,400.0],["1993-10-27",42.1295,42.8201,42.1295,42.8201,440.0],["1993-10-28",43.2806,43.741,43.2806,43.741,5760.0],["1993-10-29",43.9712,44.6619,43.9712,44.6619,920.0],["1993-11-01",44.6619,44.6619,42.8201,42.8201,4240.0],["1993-11-02",42.8201,43.2806,42.8201,43.2806,320.0],["1993-11-03",43.0503,43.9712,43.0503,43.9712,840.0],["1993-11-04",44.4316,44.8921,44.2014,44.2014,16720.0],["1993-11-05",44.2014,44.6619,42.8201,42.8201,11840.0],["1993-11-08",43.2806,43.2806,42.8201,42.8201,8840.0],["1993-11-09",42.3597,42.8201,42.3597,42.8201,43480.0],["1993-11-10",43.2806,44.2014,43.2806,43.9712,5880.0],["1993-11-11",44.4316,46.0431,44.4316,46.0431,12120.0],["1993-11-12",45.5827,45.5827,44.8921,44.8921,520.0],["1993-11-15",44.6619,44.8921,44.2014,44.8921,1600.0],["1993-11-16",44.4316,45.3525,44.4316,45.3525,3560.0],["1993-11-17",45.3525,45.3525,44.6619,44.6619,2920.0],["1993-11-18",44.6619,45.1223,44.6619,45.1223,5240.0],["1993-11-19",45.1223,45.1223,45.1223,45.1223,5000.0],["1993-11-22",45.1223,45.1223,44.2014,44.4316,3080.0],["1993-11-23",44.4316,44.8921,44.4316,44.8921,800.0],["1993-11-24",44.6619,44.8921,44.6619,44.8921,80.0],["1993-11-26",45.1223,45.1223,44.8921,44.8921,440.0],["1993-11-29",44.4316,44.4316,43.5108,44.2014,1160.0],["1993-11-30",43.741,44.8921,43.2806,44.8921,12200.0],["1993-12-01",45.3525,45.3525,44.4316,44.4316,3600.0],["1993-12-02",44.2014,45.1223,44.2014,45.1223,18600.0],["1993-12-03",45.1223,45.3525,45.1223,45.1223,32120.0],["1993-12-06",45.1223,45.1223,45.1223,45.1223,120.0],["1993-12-07",45.8129,48.3453,45.8129,46.964,9760.0],["1993-12-08",47.4244,47.4244,47.4244,47.4244,1480.0],["1993-12-09",47.1942,47.1942,47.1942,47.1942,1160.0],["1993-12-10",47.1942,47.1942,47.1942,47.1942,2160.0],["1993-12-13",46.964,46.964,46.7338,46.964,4760.0],["1993-12-14",46.7338,46.7338,45.8129,45.8129,8440.0],["1993-12-15",46.2734,46.2734,45.8129,45.8129,1760.0],["1993-12-16",45.8129,46.0431,45.8129,46.0431,120.0],["1993-12-17",47.4244,47.8849,47.4244,47.8849,2320.0],["1993-12-20",47.8849,47.8849,46.7338,46.964,5680.0],["1993-12-21",47.4244,47.4244,47.4244,47.4244,240.0],["1993-12-22",47.6547,47.8849,47.6547,47.8849,1360.0],["1993-12-23",48.3453,48.3453,48.3453,48.3453,600.0],["1993-12-27",48.8057,49.2662,48.8057,49.2662,760.0],["1993-12-28",49.7266,50.8777,49.7266,50.8777,1920.0],["1993-12-29",51.3381,51.5683,51.1079,51.1079,4160.0],["1993-12-30",51.3381,51.3381,51.3381,51.3381,800.0],["1993-12-31",51.5683,51.5683,51.5683,51.5683,1720.0],["1994-01-03",51.5683,51.5683,51.1079,51.1079,400.0],["1994-01-04",51.3381,51.3381,51.1079,51.1079,1200.0],["1994-01-05",50.8777,50.8777,50.187,50.6475,5360.0],["1994-01-06",51.1079,51.1079,51.1079,51.1079,240.0],["1994-01-07",51.3381,51.7985,51.3381,51.3381,15480.0],["1994-01-10",51.7985,52.259,51.7985,51.7985,4880.0],["1994-01-11",51.5683,51.5683,51.5683,51.5683,6360.0],["1994-01-12",51.7985,52.4892,51.5683,52.4892,10560.0],["1994-01-13",52.0288,52.259,52.0288,52.0288,720.0],["1994-01-14",52.4892,52.4892,52.4892,52.4892,400.0],["1994-01-17",52.9496,52.9496,52.9496,52.9496,520.0],["1994-01-18",53.4101,53.8705,53.4101,53.6403,2400.0],["1994-01-19",54.1007,54.7914,54.1007,54.5611,5760.0],["1994-01-20",53.6403,53.6403,52.259,52.4892,2960.0],["1994-01-21",52.9496,52.9496,52.9496,52.9496,160.0],["1994-01-24",52.4892,52.4892,52.4892,52.4892,80.0],["1994-01-25",52.259,52.7194,52.0288,52.0288,1480.0],["1994-01-26",51.5683,51.5683,51.5683,51.5683,960.0],["1994-01-27",50.6475,50.6475,50.6475,50.6475,2280.0],["1994-01-28",50.8777,50.8777,50.8777,50.8777,1080.0],["1994-01-31",50.8777,50.8777,48.8057,48.8057,5600.0],["1994-02-01",49.0359,49.7266,49.0359,49.0359,3120.0],["1994-02-02",49.0359,49.0359,48.3453,48.3453,1240.0],["1994-02-03",48.5755,48.8057,48.5755,48.5755,5360.0],["1994-02-04",48.5755,48.5755,48.3453,48.3453,13400.0],["1994-02-07",48.3453,48.5755,48.3453,48.3453,15320.0],["1994-02-08",48.5755,48.5755,48.5755,48.5755,720.0],["1994-02-09",48.5755,48.5755,48.5755,48.5755,1360.0],["1994-02-10",48.3453,51.1079,48.3453,51.1079,7280.0],["1994-02-11",54.3309,54.3309,52.7194,52.9496,60720.0],["1994-02-14",53.1798,53.4101,53.1798,53.1798,8480.0],["1994-02-15",53.1798,55.7122,53.1798,55.2518,8800.0],["1994-02-16",56.1726,57.0935,56.1726,56.6331,15480.0],["1994-02-17",56.6331,56.8633,56.6331,56.8633,17320.0],["1994-02-18",56.4028,56.6331,56.1726,56.1726,8720.0],["1994-02-22",55.7122,56.1726,55.7122,55.7122,1680.0],["1994-02-23",55.9424,55.9424,55.7122,55.7122,1360.0],["1994-02-24",55.7122,55.7122,55.482,55.7122,2600.0],["1994-02-25",55.2518,55.7122,55.2518,55.7122,360.0],["1994-02-28",55.7122,55.7122,54.7913,54.7913,4400.0],["1994-03-01",54.3309,54.3309,52.4892,53.41,4200.0],["1994-03-02",52.9496,54.3309,52.7194,54.1007,35400.0],["1994-03-03",54.3309,55.0215,54.3309,55.0215,640.0],["1994-03-04",55.0215,55.0215,54.5611,54.7913,720.0],["1994-03-07",55.0215,55.0215,54.5611,55.0215,2520.0],["1994-03-08",54.7913,55.0215,54.5611,55.0215,9680.0],["1994-03-09",55.0215,55.0215,54.5611,55.0215,1160.0],["1994-03-10",55.0215,55.2518,54.7913,55.0215,11120.0],["1994-03-11",54.7913,54.7913,54.7913,54.7913,3000.0],["1994-03-14",55.0216,55.0216,54.5611,54.5611,400.0],["1994-03-15",54.5611,55.0215,54.5611,54.7913,8400.0],["1994-03-16",55.2518,55.2518,54.3309,54.3309,3040.0],["1994-03-17",54.5611,54.5611,54.3309,54.5611,360.0],["1994-03-18",55.0216,55.0216,54.3309,54.3309,920.0],["1994-03-21",53.8705,53.8705,53.41,53.41,2200.0],["1994-03-22",52.9496,52.9496,52.0288,52.0288,2560.0],["1994-03-23",51.5683,51.5683,51.5683,51.5683,1400.0],["1994-03-24",51.1079,51.5683,50.6475,51.5683,1080.0],["1994-03-25",51.3381,51.3381,50.8777,50.8777,1040.0],["1994-03-28",50.4172,50.8777,50.4172,50.8777,12440.0],["1994-03-29",50.8777,50.8777,49.4964,49.4964,85920.0],["1994-03-30",49.4964,49.4964,47.8849,47.8849,25560.0],["1994-03-31",47.8849,47.8849,46.964,46.964,21280.0],["1994-04-04",46.964,46.964,46.0431,46.0431,4000.0],["1994-04-05",46.0431,46.0431,45.5827,46.0431,26840.0],["1994-04-06",46.0431,46.964,46.0431,46.964,32880.0],["1994-04-07",47.4244,49.2662,47.4244,49.2662,33960.0],["1994-04-08",49.7266,50.6475,49.7266,50.187,41280.0],["1994-04-11",50.6475,51.1079,50.6475,51.1079,3920.0],["1994-04-12",51.5683,53.4101,51.5683,52.4892,51680.0],["1994-04-13",52.7194,52.7194,52.259,52.259,10520.0],["1994-04-14",52.4892,52.4892,52.259,52.259,27120.0],["1994-04-15",52.7194,52.7194,52.259,52.259,15040.0],["1994-04-18",52.9496,52.9496,52.7194,52.7194,1640.0],["1994-04-19",52.9496,52.9496,52.259,52.259,2120.0],["1994-04-20",52.4892,52.4892,51.3381,51.3381,1400.0],["1994-04-21",50.8777,50.8777,50.6475,50.6475,520.0],["1994-04-22",50.4172,50.4172,49.7266,49.7266,4560.0],["1994-04-25",49.2662,49.7266,49.2662,49.7266,4400.0],["1994-04-26",50.187,50.187,49.7266,49.7266,22200.0],["1994-04-28",50.187,50.6475,50.187,50.187,2040.0],["1994-04-29",49.7266,50.187,49.7266,49.9568,9160.0],["1994-05-02",49.7266,50.6475,49.7266,50.6475,15600.0],["1994-05-03",50.8777,51.1079,50.6475,51.1079,39880.0],["1994-05-04",50.8777,50.8777,50.8777,50.8777,40.0],["1994-05-05",51.3381,51.5683,51.3381,51.5683,5320.0],["1994-05-06",51.3381,51.5683,51.3381,51.5683,920.0],["1994-05-09",51.5683,52.0288,51.5683,52.0288,27080.0],["1994-05-10",52.4892,52.4892,52.4892,52.4892,200.0],["1994-05-11",52.9496,52.9496,52.9496,52.9496,480.0],["1994-05-12",52.9496,53.41,52.9496,52.9496,35400.0],["1994-05-13",52.9496,52.9496,52.9496,52.9496,28200.0],["1994-05-16",53.41,53.41,52.9496,52.9496,3720.0],["1994-05-17",52.4892,52.7194,52.4892,52.7194,6880.0],["1994-05-18",52.4892,52.7194,52.4892,52.7194,11240.0],["1994-05-19",53.1798,53.8705,53.1798,53.8705,27200.0],["1994-05-20",54.3309,54.3309,53.8705,53.8705,960.0],["1994-05-23",53.6403,53.6403,53.41,53.41,18160.0],["1994-05-24",53.4101,53.4101,52.9496,53.1798,8240.0],["1994-05-25",52.7194,52.7194,52.4892,52.4892,4600.0],["1994-05-26",52.259,52.259,51.1079,51.5683,11480.0],["1994-05-27",51.5683,51.5683,51.5683,51.5683,40.0],["1994-05-31",51.5683,51.5683,51.5683,51.5683,0.0],["1994-06-01",52.0288,52.4892,51.5683,52.4892,38200.0],["1994-06-02",52.4892,52.4892,52.4892,52.4892,33520.0],["1994-06-03",52.4892,52.7194,52.259,52.259,24000.0],["1994-06-06",52.4892,52.4892,51.7985,51.7985,1800.0],["1994-06-07",51.7985,52.0288,51.7985,52.0288,240.0],["1994-06-08",52.259,52.4892,52.0288,52.0288,560.0],["1994-06-09",52.259,52.259,51.7985,51.7985,800.0],["1994-06-10",51.7985,52.0288,51.7985,52.0288,20920.0],["1994-06-13",51.7985,52.259,51.7985,52.259,11720.0],["1994-06-14",52.259,52.259,52.259,52.259,40.0],["1994-06-15",52.4892,52.4892,52.4892,52.4892,200.0],["1994-06-16",52.9496,53.41,52.9496,53.41,4000.0],["1994-06-17",53.8705,54.3309,53.4101,53.8705,5920.0],["1994-06-20",53.41,53.41,52.7194,52.7194,2160.0],["1994-06-21",52.4892,52.4892,52.0288,52.0288,22200.0],["1994-06-22",52.0288,52.0288,50.187,50.187,1880.0],["1994-06-23",49.7266,49.7266,49.7266,49.7266,26000.0],["1994-06-24",49.7266,49.9568,49.7266,49.7266,8040.0],["1994-06-27",49.6582,49.6582,49.6582,49.6582,0.0],["1994-06-28",49.6582,49.6582,49.6582,49.6582,200.0],["1994-06-29",49.1963,49.1963,48.0415,48.0415,1200.0],["1994-06-30",47.5795,47.5795,47.5795,47.5795,80.0],["1994-07-01",48.0415,48.0415,47.8105,47.8105,560.0],["1994-07-05",47.3485,47.3485,47.1176,47.1176,13600.0],["1994-07-06",47.1176,47.1176,47.1176,47.1176,15360.0],["1994-07-07",47.1176,47.1176,47.1176,47.1176,400.0],["1994-07-08",46.6556,46.6556,46.4247,46.4247,21440.0],["1994-07-11",46.6556,46.6556,46.4247,46.4247,10480.0],["1994-07-12",46.1937,46.4247,46.1937,46.4247,10560.0],["1994-07-13",46.4247,46.4247,46.1937,46.4247,8280.0],["1994-07-14",46.4247,48.0415,46.4247,48.0415,6480.0],["1994-07-15",48.5034,49.4273,48.5034,49.4273,2360.0],["1994-07-18",49.4273,49.8892,49.4273,49.8892,4880.0],["1994-07-19",49.4273,50.5821,48.9653,50.5821,8920.0],["1994-07-20",52.1989,52.1989,51.275,51.7369,235200.0],["1994-07-21",51.7369,51.7369,51.275,51.506,89720.0],["1994-07-22",51.7369,51.9679,51.7369,51.7369,13800.0],["1994-07-25",51.7369,51.7369,51.506,51.506,41240.0],["1994-07-26",51.506,51.506,51.044,51.044,10520.0],["1994-07-27",51.044,51.044,51.044,51.044,8160.0],["1994-07-28",51.044,51.506,51.044,51.275,40440.0],["1994-07-29",51.7369,52.6608,51.7369,52.6608,23840.0],["1994-08-01",53.1228,54.0466,53.1228,54.0466,12600.0],["1994-08-02",54.2776,56.8183,54.2776,56.8183,26920.0],["1994-08-03",57.0492,57.0492,55.4324,56.1254,18200.0],["1994-08-04",56.1253,56.1253,53.8157,54.5086,8200.0],["1994-08-05",54.0466,54.5086,54.0466,54.5086,6920.0],["1994-08-08",55.4324,57.2802,55.4324,57.2802,19280.0],["1994-08-09",57.7421,58.435,57.7421,58.2041,21920.0],["1994-08-10",57.7421,57.7421,56.5873,56.5873,8680.0],["1994-08-11",56.3563,57.0492,55.8944,55.8944,8880.0],["1994-08-12",55.8944,55.8944,55.8944,55.8944,40360.0],["1994-08-15",55.6634,56.3563,55.6634,56.1254,103400.0],["1994-08-16",56.3563,57.7421,56.3563,57.7421,1800.0],["1994-08-17",58.2041,59.1279,58.2041,59.1279,8120.0],["1994-08-18",59.1279,63.0544,59.1279,61.6686,12960.0],["1994-08-19",61.6686,63.5163,61.6686,62.5925,6360.0],["1994-08-22",62.1305,62.1305,60.5138,60.7447,14280.0],["1994-08-23",59.8208,59.8208,58.666,59.3589,5800.0],["1994-08-24",58.897,58.897,58.435,58.897,6040.0],["1994-08-25",57.9731,58.666,57.9731,58.435,5640.0],["1994-08-26",57.7421,58.666,57.2802,58.666,12440.0],["1994-08-29",58.2041,59.5899,58.2041,58.897,13720.0],["1994-08-30",58.666,58.666,57.9731,58.435,9040.0],["1994-08-31",57.9731,58.2041,57.9731,58.2041,5920.0],["1994-09-01",57.9731,57.9731,57.9731,57.9731,160.0],["1994-09-02",57.9731,58.2041,57.7421,57.9731,3520.0],["1994-09-06",58.2041,58.2041,56.3563,56.3563,14240.0],["1994-09-07",56.8183,56.8183,56.8183,56.8183,800.0],["1994-09-08",56.5873,56.8183,55.8944,55.8944,8160.0],["1994-09-09",56.8182,59.8208,56.8182,58.2041,8960.0],["1994-09-12",58.435,58.666,58.435,58.666,280.0],["1994-09-13",59.1279,60.2828,59.1279,59.8208,2200.0],["1994-09-14",60.2828,60.5137,59.3589,59.3589,2520.0],["1994-09-15",59.8208,59.8208,59.3589,59.8208,1720.0],["1994-09-16",59.8208,60.0518,59.5899,60.0518,1600.0],["1994-09-19",60.0518,60.0518,59.3589,59.8208,4720.0],["1994-09-20",59.3589,59.3589,59.1279,59.1279,1240.0],["1994-09-21",59.5899,59.8208,59.5899,59.5899,1240.0],["1994-09-22",59.8208,59.8208,59.5899,59.5899,560.0],["1994-09-23",59.8208,61.4376,59.8208,61.4376,11600.0],["1994-09-26",61.6686,61.6686,60.9757,60.9757,640.0],["1994-09-27",61.2067,61.4376,60.9757,61.2067,1760.0],["1994-09-28",60.9757,61.2067,59.8208,60.0518,2040.0],["1994-09-29",60.0518,60.0518,59.1279,59.1279,4760.0],["1994-09-30",58.666,58.666,57.5112,57.5112,2560.0],["1994-10-03",57.5112,59.3589,57.2802,57.2802,520.0],["1994-10-04",57.0492,57.2802,56.3563,57.0492,8960.0],["1994-10-05",56.8182,57.2802,56.5873,57.2802,7200.0],["1994-10-06",57.5112,57.5112,57.5112,57.5112,2080.0],["1994-10-07",57.5112,57.5112,57.0492,57.0492,6480.0],["1994-10-10",57.5112,57.5112,56.8183,56.8183,3080.0],["1994-10-11",56.8183,57.2802,56.3563,57.0492,27480.0],["1994-10-12",56.8183,57.0492,56.8183,57.0492,13360.0],["1994-10-13",57.2802,57.2802,57.0492,57.2802,14640.0],["1994-10-14",57.2802,57.2802,57.2802,57.2802,3200.0],["1994-10-17",57.2802,57.2802,57.2802,57.2802,1120.0],["1994-10-18",56.8182,57.2802,56.8182,57.2802,400.0],["1994-10-19",57.0492,57.0492,57.0492,57.0492,640.0],["1994-10-20",56.5873,56.5873,55.2015,55.6634,16240.0],["1994-10-21",55.8944,56.8183,55.8944,56.8183,6240.0],["1994-10-24",56.3563,57.2802,56.3563,57.2802,5680.0],["1994-10-25",57.0492,57.2802,57.0492,57.2802,600.0],["1994-10-26",57.2802,57.2802,57.2802,57.2802,5040.0],["1994-10-27",57.7421,57.7421,57.7421,57.7421,10360.0],["1994-10-28",58.2041,58.666,57.9731,58.435,1280.0],["1994-10-31",58.897,60.9757,58.897,59.5899,8600.0],["1994-11-01",60.0518,60.0518,59.1279,59.3589,1440.0],["1994-11-02",59.3589,59.3589,58.897,58.897,9000.0],["1994-11-03",58.897,59.3589,58.897,59.1279,3120.0],["1994-11-04",59.1279,59.3589,59.1279,59.1279,240.0],["1994-11-07",59.3589,59.8208,59.3589,59.8208,840.0],["1994-11-08",59.8208,60.0518,59.5899,60.0518,6160.0],["1994-11-09",60.0518,60.2828,60.0518,60.2828,800.0],["1994-11-10",60.5137,61.4376,60.5137,61.4376,9200.0],["1994-11-11",61.4376,62.8234,61.4376,62.8234,99920.0],["1994-11-14",63.2854,64.2092,63.2854,64.2092,61960.0],["1994-11-15",64.2093,65.1331,64.2093,64.6712,23960.0],["1994-11-16",65.1331,65.5951,64.6712,65.5951,14160.0],["1994-11-17",66.288,66.5189,65.1331,65.1331,13360.0],["1994-11-18",65.1331,65.3641,64.6712,64.9022,12000.0],["1994-11-21",64.4402,64.6712,64.4402,64.4402,13440.0],["1994-11-22",64.6712,64.6712,63.7473,63.7473,6920.0],["1994-11-23",63.2854,63.2854,61.8996,61.8996,31640.0],["1994-11-25",61.8996,62.3615,61.8996,62.1305,12280.0],["1994-11-28",62.3615,62.3615,62.1305,62.3615,7760.0],["1994-11-29",62.3615,62.3615,62.3615,62.3615,1360.0],["1994-11-30",62.3615,62.3615,62.1305,62.1305,10800.0],["1994-12-01",62.3615,62.8234,62.1305,62.1305,24640.0],["1994-12-02",62.3615,62.5925,62.1305,62.5925,10400.0],["1994-12-05",62.3615,62.3615,62.1305,62.3615,5000.0],["1994-12-06",62.1305,62.1305,62.1305,62.1305,1840.0],["1994-12-07",62.1305,62.5925,61.4376,61.4376,1680.0],["1994-12-08",60.9757,61.2067,60.2828,60.2828,3400.0],["1994-12-09",60.2828,60.2828,60.2828,60.2828,0.0],["1994-12-12",60.7447,60.9757,60.7447,60.9757,6680.0],["1994-12-13",60.5138,60.5138,60.5138,60.5138,7400.0],["1994-12-14",60.7447,60.9757,60.0518,60.0518,1600.0],["1994-12-15",60.0518,60.0518,60.0518,60.0518,2000.0],["1994-12-16",60.0518,60.0518,60.0518,60.0518,4920.0],["1994-12-19",60.0518,60.2828,60.0518,60.2828,2200.0],["1994-12-20",60.2828,61.2067,60.2828,61.2067,2440.0],["1994-12-21",61.2066,63.2854,61.2066,63.2854,51560.0],["1994-12-22",63.5163,63.7473,63.5163,63.5163,37920.0],["1994-12-23",63.2854,63.2854,63.2854,63.2854,6240.0],["1994-12-27",63.2854,63.2854,63.0544,63.0544,3120.0],["1994-12-28",62.8234,62.8234,62.8234,62.8234,4000.0],["1994-12-29",62.8234,62.8234,61.8996,61.8996,4640.0],["1994-12-30",62.3615,62.8234,62.3615,62.8234,2480.0],["1995-01-03",62.3615,62.5925,62.3615,62.3615,3120.0],["1995-01-04",62.3615,62.3615,62.1305,62.1305,28440.0],["1995-01-05",62.1305,62.3615,62.1305,62.3615,80.0],["1995-01-06",62.3615,62.3615,62.3615,62.3615,400.0],["1995-01-09",62.3615,62.3615,62.3615,62.3615,840.0],["1995-01-10",61.8996,61.8996,61.8996,61.8996,120.0],["1995-01-11",61.8996,61.8996,61.2067,61.2067,5480.0],["1995-01-12",61.2067,61.4376,60.5138,60.5138,3040.0],["1995-01-13",60.0518,60.0518,60.0518,60.0518,4880.0],["1995-01-16",59.8208,60.2828,59.8208,60.2828,200.0],["1995-01-17",59.8209,60.5138,59.8209,60.5138,46440.0],["1995-01-18",60.5138,60.7447,60.2828,60.7447,5440.0],["1995-01-19",60.5138,60.5138,60.5138,60.5138,1640.0],["1995-01-20",60.7447,60.7447,60.7447,60.7447,200.0],["1995-01-23",60.2828,60.2828,60.0518,60.0518,4400.0],["1995-01-24",60.0518,60.0518,59.5899,59.5899,11800.0],["1995-01-25",59.5899,59.8208,59.5899,59.8208,8120.0],["1995-01-26",59.5899,59.5899,59.5899,59.5899,22920.0],["1995-01-27",59.5899,59.8208,59.5899,59.8208,14520.0],["1995-01-30",59.8208,60.0518,59.8208,59.8208,19920.0],["1995-01-31",59.8208,59.8208,59.5899,59.5899,8120.0],["1995-02-01",59.8208,59.8208,59.8208,59.8208,30600.0],["1995-02-02",59.1279,59.3589,58.897,59.3589,16040.0],["1995-02-03",59.8208,61.2067,59.8208,61.2067,4400.0],["1995-02-06",62.3615,62.3615,61.4376,61.4376,7080.0],["1995-02-07",61.4376,61.8996,61.4376,61.6686,1640.0],["1995-02-08",61.6686,61.8996,61.4376,61.8996,7600.0],["1995-02-09",62.3615,62.8234,62.3615,62.8234,11520.0],["1995-02-10",62.8234,64.6712,62.8234,64.6712,10760.0],["1995-02-13",64.6712,64.9022,64.6712,64.9022,21640.0],["1995-02-14",64.9022,65.3641,64.6712,64.6712,56440.0],["1995-02-15",65.1331,67.2118,65.1331,66.9809,34880.0],["1995-02-16",66.5189,66.5189,65.3641,66.057,28160.0],["1995-02-17",65.826,66.057,65.826,66.057,1400.0],["1995-02-21",66.288,66.5189,65.826,66.057,23640.0],["1995-02-22",66.057,66.057,66.057,66.057,2760.0],["1995-02-23",65.5951,65.5951,64.9022,64.9022,1320.0],["1995-02-24",65.3641,66.057,65.3641,65.5951,7760.0],["1995-02-27",65.3641,65.3641,64.6712,64.6712,10720.0],["1995-02-28",64.6712,65.5951,64.6712,64.9022,25080.0],["1995-03-01",64.9022,65.3641,64.9022,65.3641,7960.0],["1995-03-02",65.1331,65.1331,64.9022,64.9022,26840.0],["1995-03-03",64.9022,65.1331,64.9022,64.9022,5560.0],["1995-03-06",64.9021,65.1331,64.9021,65.1331,880.0],["1995-03-07",65.1331,65.1331,64.6712,64.6712,13400.0],["1995-03-08",64.4402,64.4402,63.9783,63.9783,7040.0],["1995-03-09",63.9783,66.057,63.7473,65.826,12680.0],["1995-03-10",66.057,66.5189,65.826,66.057,6440.0],["1995-03-13",65.5951,65.5951,65.1331,65.1331,480.0],["1995-03-14",65.1331,66.5189,65.1331,66.5189,9320.0],["1995-03-15",66.5189,66.7499,66.288,66.7499,3600.0],["1995-03-16",66.288,66.9809,66.288,66.9809,680.0],["1995-03-17",66.9809,67.4428,66.9809,67.4428,17480.0],["1995-03-20",66.7499,66.7499,66.288,66.288,800.0],["1995-03-21",65.826,66.5189,65.826,65.826,1920.0],["1995-03-22",66.057,66.5189,66.057,66.5189,20400.0],["1995-03-23",66.288,66.9809,66.288,66.9809,4480.0],["1995-03-24",66.9809,66.9809,66.5189,66.5189,2400.0],["1995-03-27",66.5189,66.9809,66.5189,66.5189,4280.0],["1995-03-28",66.5189,66.9809,66.5189,66.9809,1320.0],["1995-03-29",66.5189,66.5189,66.288,66.288,27080.0],["1995-03-30",66.5189,67.4428,66.5189,67.4428,9840.0],["1995-03-31",67.9047,68.1357,67.6738,68.1357,2400.0],["1995-04-03",67.9047,67.9047,67.6738,67.6738,8840.0],["1995-04-04",67.6738,68.1357,67.6738,68.1357,1920.0],["1995-04-05",68.5976,68.5976,68.1357,68.1357,3040.0],["1995-04-06",67.6738,69.5215,67.6738,69.5215,5640.0],["1995-04-07",69.5215,70.2144,69.5215,70.2144,30360.0],["1995-04-10",70.6764,70.6764,70.2144,70.2144,560.0],["1995-04-11",70.2144,70.2144,69.7525,69.7525,19360.0],["1995-04-12",69.7525,69.7525,69.5215,69.7525,520.0],["1995-04-13",69.9835,69.9835,69.5215,69.5215,240.0],["1995-04-17",69.5215,69.5215,69.2906,69.5215,160.0],["1995-04-18",69.5215,69.5215,69.5215,69.5215,2040.0],["1995-04-19",68.8286,68.8286,68.3667,68.5976,18800.0],["1995-04-20",68.1357,68.1357,66.9809,67.4428,7400.0],["1995-04-21",67.2118,67.2118,66.9809,66.9809,2280.0],["1995-04-24",67.2118,67.2118,66.9809,66.9809,4040.0],["1995-04-25",67.2118,67.2118,67.2118,67.2118,4360.0],["1995-04-26",67.2118,67.9048,67.2118,67.9048,25960.0],["1995-04-27",68.3667,68.3667,68.3667,68.3667,11440.0],["1995-04-28",68.1357,69.0596,67.9047,69.0596,11360.0],["1995-05-01",69.2906,69.2906,69.0596,69.0596,7240.0],["1995-05-02",68.8286,69.0596,68.8286,68.8286,21440.0],["1995-05-03",68.8286,68.8286,68.1357,68.1357,520.0],["1995-05-04",68.3667,68.8286,68.3667,68.8286,2240.0],["1995-05-05",68.8286,69.0596,68.8286,68.8286,4280.0],["1995-05-08",68.5976,68.5976,68.3667,68.3667,9880.0],["1995-05-09",68.3667,68.3667,68.3667,68.3667,0.0],["1995-05-10",68.3667,69.0596,68.3667,69.0596,1800.0],["1995-05-11",68.5976,68.5976,68.5976,68.5976,240.0],["1995-05-12",69.0596,69.5215,69.0596,69.5215,760.0],["1995-05-15",69.0596,69.0596,68.3667,68.3667,1400.0],["1995-05-16",67.9048,68.1357,67.4428,67.9048,1880.0],["1995-05-17",66.9809,67.2118,66.5189,66.9809,18680.0],["1995-05-18",66.5189,66.5189,63.5163,64.6712,73880.0],["1995-05-19",64.2092,64.2092,63.2854,63.2854,7480.0],["1995-05-22",63.7473,63.7473,63.7473,63.7473,1320.0],["1995-05-23",63.7473,63.7473,63.2854,63.7473,8080.0],["1995-05-24",63.7473,63.7473,63.7473,63.7473,7120.0],["1995-05-25",63.9783,64.2092,63.7473,63.7473,4320.0],["1995-05-26",63.7473,63.7473,62.8234,63.0544,4200.0],["1995-05-30",63.0544,63.0544,62.5925,62.5925,200.0],["1995-05-31",62.5925,62.5925,62.5925,62.5925,320.0],["1995-06-01",62.5925,62.5925,60.0518,60.5138,2480.0],["1995-06-02",60.2828,60.2828,59.1279,59.1279,55920.0],["1995-06-05",58.666,59.1279,58.435,58.666,21880.0],["1995-06-06",58.666,59.1279,58.666,58.897,15960.0],["1995-06-07",58.897,58.897,56.8182,57.2802,85280.0],["1995-06-08",57.7421,58.2041,56.5873,56.5873,104680.0],["1995-06-09",57.0492,57.2802,56.5873,57.0492,36080.0],["1995-06-12",57.2802,59.5899,57.2802,59.3589,26080.0],["1995-06-13",59.8208,61.6686,59.8208,61.6686,26320.0],["1995-06-14",62.1305,63.0544,62.1305,62.8234,3840.0],["1995-06-15",62.8234,63.7473,62.8234,63.7473,24600.0],["1995-06-16",63.2854,63.5163,63.0544,63.2854,10280.0],["1995-06-19",63.0544,63.7473,63.0544,63.2854,5400.0],["1995-06-20",63.0544,63.7473,61.4376,61.4376,15520.0],["1995-06-21",61.2067,62.8234,61.2067,62.3615,14880.0],["1995-06-22",61.8996,62.3615,60.5137,60.9757,6840.0],["1995-06-23",60.5138,60.7447,60.2828,60.2828,920.0],["1995-06-26",60.5138,60.5138,60.5138,60.5138,80.0],["1995-06-27",60.9757,61.8996,60.9757,61.8996,12760.0],["1995-06-28",62.3615,63.2854,62.3615,62.8234,28280.0],["1995-06-29",62.5141,62.9772,62.2826,62.9772,2120.0],["1995-06-30",62.7456,62.7456,61.3564,61.3564,2280.0],["1995-07-03",61.3564,61.8195,60.8934,61.8195,7880.0],["1995-07-05",62.051,63.6718,62.051,63.6718,15600.0],["1995-07-06",63.6718,63.6718,63.2087,63.2087,280.0],["1995-07-07",62.9772,63.2087,62.2826,62.7456,9280.0],["1995-07-10",62.9772,62.9772,62.2826,62.2826,1800.0],["1995-07-11",62.2826,62.9772,62.2826,62.7456,5360.0],["1995-07-12",62.2826,63.2087,62.051,62.5141,920.0],["1995-07-13",62.7456,62.7456,62.5141,62.5141,4520.0],["1995-07-14",62.2826,62.7456,62.051,62.7456,1080.0],["1995-07-17",62.7456,62.7456,62.7456,62.7456,40.0],["1995-07-18",61.8195,63.2087,61.588,63.2087,11000.0],["1995-07-19",63.4402,63.4402,62.7456,63.2087,1960.0],["1995-07-20",63.2087,63.2087,61.8195,61.8195,4400.0],["1995-07-21",61.8195,62.2826,61.588,61.588,2560.0],["1995-07-24",61.3564,61.588,61.3564,61.588,11200.0],["1995-07-25",62.7456,62.9772,62.7456,62.9772,58480.0],["1995-07-26",63.4402,65.061,63.4402,65.061,23640.0],["1995-07-27",65.7556,68.534,65.7556,68.534,45680.0],["1995-07-28",68.534,68.534,67.3763,67.3763,14520.0],["1995-07-31",67.3763,67.3763,67.1448,67.1448,20480.0],["1995-08-01",66.6817,66.6817,66.2186,66.2186,28000.0],["1995-08-02",65.7556,65.9871,65.7556,65.9871,440.0],["1995-08-03",65.7556,65.7556,64.8294,64.8294,24920.0],["1995-08-04",65.2925,65.2925,65.061,65.2925,240.0],["1995-08-07",65.061,65.7556,65.061,65.2925,20320.0],["1995-08-08",65.2925,65.524,65.2925,65.524,560.0],["1995-08-09",65.524,65.7556,65.524,65.524,15080.0],["1995-08-10",65.2925,65.524,65.2925,65.524,3120.0],["1995-08-11",65.7556,65.7556,64.8294,64.8294,25240.0],["1995-08-14",64.8294,65.2925,64.8294,65.2925,920.0],["1995-08-15",65.061,65.7556,65.061,65.7556,1680.0],["1995-08-16",66.2186,66.2186,65.2925,65.2925,31920.0],["1995-08-17",65.2925,65.524,65.2925,65.2925,5440.0],["1995-08-18",65.524,65.524,65.061,65.061,1880.0],["1995-08-21",65.061,65.7556,65.061,65.2925,6080.0],["1995-08-22",65.2925,65.2925,65.061,65.061,80.0],["1995-08-23",65.061,65.2925,64.1348,65.2925,34200.0],["1995-08-24",65.061,65.061,64.3664,64.3664,31000.0],["1995-08-25",64.5979,64.5979,64.1348,64.1348,2640.0],["1995-08-28",63.6718,64.8294,63.6718,64.8294,2000.0],["1995-08-29",64.8294,65.2925,64.8294,65.2925,34120.0],["1995-08-30",65.2925,65.524,65.2925,65.524,21520.0],["1995-08-31",65.2925,65.2925,64.8294,64.8294,720.0],["1995-09-01",64.8294,65.2925,64.5979,65.2925,9040.0],["1995-09-05",65.061,65.7556,65.061,65.7556,38640.0],["1995-09-06",65.9871,65.9871,65.2925,65.2925,10400.0],["1995-09-07",65.061,69.4601,65.061,68.997,12960.0],["1995-09-08",68.9971,71.5439,68.9971,71.5439,21600.0],["1995-09-11",71.3124,71.3124,69.4601,69.4601,13480.0],["1995-09-12",69.4601,69.4601,67.6078,67.6078,8760.0],["1995-09-13",67.8394,67.8394,67.6078,67.6078,6600.0],["1995-09-14",67.6078,68.0709,67.6078,68.0709,15040.0],["1995-09-15",68.0709,68.0709,67.6078,67.6078,1400.0],["1995-09-18",68.0709,68.534,67.6078,67.6078,8880.0],["1995-09-19",68.0709,68.3024,67.3763,68.3024,15400.0],["1995-09-20",68.7655,69.4601,67.1448,67.1448,24760.0],["1995-09-21",67.6078,67.8394,67.6078,67.8394,760.0],["1995-09-22",68.0709,68.0709,68.0709,68.0709,200.0],["1995-09-25",67.6078,67.6078,65.524,66.4502,2680.0],["1995-09-26",66.9132,68.0709,65.9871,66.2186,14960.0],["1995-09-27",65.7556,66.4502,65.7556,65.9871,4560.0],["1995-09-28",66.4502,67.1448,66.4502,67.1448,11280.0],["1995-09-29",66.9132,66.9132,65.9871,65.9871,24720.0],["1995-10-02",65.7556,65.7556,64.8294,65.524,33200.0],["1995-10-03",65.9871,65.9871,64.8294,64.8294,42360.0],["1995-10-04",64.8294,64.8294,63.4402,63.4402,7880.0],["1995-10-05",63.9033,63.9033,63.4402,63.9033,11560.0],["1995-10-06",63.4402,63.4402,62.2826,62.2826,25080.0],["1995-10-09",62.5141,62.5141,62.051,62.051,280.0],["1995-10-10",62.2826,62.2826,62.051,62.051,1000.0],["1995-10-11",62.5141,62.5141,62.2826,62.2826,10160.0],["1995-10-12",62.2826,63.4402,62.2826,62.9772,74680.0],["1995-10-13",63.4402,63.4402,63.4402,63.4402,400.0],["1995-10-16",63.9033,63.9033,63.4402,63.4402,10640.0],["1995-10-17",63.6718,64.3664,63.4402,63.9033,29920.0],["1995-10-18",64.8294,65.061,64.8294,64.8294,36800.0],["1995-10-19",64.8294,65.061,64.5979,65.061,7160.0],["1995-10-20",65.7556,65.7556,64.8294,65.061,18120.0],["1995-10-23",65.2925,65.2925,65.2925,65.2925,2880.0],["1995-10-24",65.061,65.061,65.061,65.061,4000.0],["1995-10-25",65.5241,65.7556,65.5241,65.7556,120.0],["1995-10-26",66.2186,67.6078,66.2186,67.6078,16040.0],["1995-10-27",68.0709,68.3024,67.6078,67.6078,10560.0],["1995-10-30",70.8493,71.3124,70.3862,70.6178,69400.0],["1995-10-31",71.0808,75.0169,70.8493,74.0908,18960.0],["1995-11-01",74.3223,79.6476,74.3223,78.2584,38080.0],["1995-11-02",77.7953,81.9629,77.7953,81.4999,25320.0],["1995-11-03",80.3422,81.4999,77.3323,80.1107,54720.0],["1995-11-06",79.6476,80.1107,78.7215,78.7215,11160.0],["1995-11-07",78.2584,79.4161,78.0269,79.4161,3400.0],["1995-11-08",78.953,78.953,78.4899,78.4899,720.0],["1995-11-09",78.4899,79.6476,77.3323,79.6476,15440.0],["1995-11-10",79.1845,79.1845,78.953,79.1845,22240.0],["1995-11-13",78.7215,78.7215,78.7215,78.7215,200.0],["1995-11-14",78.2584,78.7215,77.7953,78.7215,31120.0],["1995-11-15",78.2584,78.2584,78.0269,78.0269,360.0],["1995-11-16",78.4899,79.6476,78.4899,79.1845,9080.0],["1995-11-17",79.6476,80.1107,79.6476,80.1107,9520.0],["1995-11-20",80.1107,81.2683,80.1107,81.2683,11240.0],["1995-11-21",81.2683,84.7413,81.2683,84.7413,26360.0],["1995-11-22",85.2044,85.4359,83.3521,83.3521,12960.0],["1995-11-24",82.8891,82.8891,82.426,82.426,840.0],["1995-11-27",82.8891,82.8891,81.4999,81.4999,5240.0],["1995-11-28",81.4999,81.4999,81.0368,81.0368,80.0],["1995-11-29",80.8053,80.8053,80.1107,80.3422,2120.0],["1995-11-30",80.1107,80.1107,80.1107,80.1107,160.0],["1995-12-01",79.6476,80.1107,79.6476,80.1107,2800.0],["1995-12-04",79.8791,80.1107,79.6476,79.6476,3920.0],["1995-12-05",79.8791,80.5737,79.8791,80.5737,11840.0],["1995-12-06",83.5837,84.5098,83.3521,84.5098,58480.0],["1995-12-07",85.2044,86.3621,84.5098,86.3621,22120.0],["1995-12-08",86.1305,86.1305,85.6675,85.899,2680.0],["1995-12-11",86.1305,86.5936,84.2783,84.2783,11000.0],["1995-12-12",83.8152,83.8152,83.8152,83.8152,7600.0],["1995-12-13",84.2783,84.7413,84.0467,84.0467,1960.0],["1995-12-14",84.5098,84.7413,84.0467,84.5098,6160.0],["1995-12-15",84.0467,84.2783,84.0467,84.2783,29800.0],["1995-12-18",84.5098,84.5098,84.0467,84.0467,5040.0],["1995-12-19",83.8152,84.2783,83.8152,84.2783,1280.0],["1995-12-20",84.2783,84.7413,84.2783,84.2783,3480.0],["1995-12-21",84.5098,85.2044,84.5098,85.2044,720.0],["1995-12-22",85.2044,85.2044,84.7413,84.7413,11920.0],["1995-12-26",84.7413,84.7413,84.7413,84.7413,0.0],["1995-12-27",84.2783,84.2783,84.2783,84.2783,200.0],["1995-12-28",83.8152,83.8152,83.8152,83.8152,15120.0],["1995-12-29",83.8152,84.0467,83.8152,84.0467,9280.0],["1996-01-02",83.8152,84.7413,83.8152,84.7413,8600.0],["1996-01-03",84.7413,84.9729,84.2783,84.9729,8440.0],["1996-01-04",84.9729,86.5936,84.9729,86.5936,23600.0],["1996-01-05",86.5936,86.5936,86.1305,86.1305,14800.0],["1996-01-08",86.1305,86.1305,86.1305,86.1305,0.0],["1996-01-09",86.1305,86.3621,85.899,86.3621,6920.0],["1996-01-10",86.3621,86.3621,86.1305,86.1305,7440.0],["1996-01-11",86.3621,86.3621,86.1305,86.1305,6400.0],["1996-01-12",86.1305,86.5936,86.1305,86.3621,25280.0],["1996-01-15",86.5936,86.8252,86.3621,86.5936,19200.0],["1996-01-16",86.5936,87.2882,86.3621,86.5936,25760.0],["1996-01-17",86.5936,87.2882,86.5936,87.0567,27520.0],["1996-01-18",87.0567,87.5197,87.0567,87.0567,6880.0],["1996-01-19",86.5936,86.5936,84.9729,85.2044,14640.0],["1996-01-22",85.2044,85.4359,84.2783,84.2783,4640.0],["1996-01-23",85.2044,85.2044,84.7413,85.2044,61520.0],["1996-01-24",85.4359,85.899,85.4359,85.6675,5720.0],["1996-01-25",85.6675,85.899,85.2044,85.4359,12920.0],["1996-01-26",86.3621,86.3621,85.4359,85.4359,2480.0],["1996-01-29",85.6675,86.1305,85.4359,86.1305,760.0],["1996-01-30",86.5936,89.6036,86.5936,89.1405,13200.0],["1996-01-31",89.8351,90.2982,89.6036,90.2982,920.0],["1996-02-01",90.7612,92.6135,90.7612,92.6135,5040.0],["1996-02-02",93.0766,93.0766,92.845,93.0766,4800.0],["1996-02-05",93.0766,94.2342,93.0766,94.2342,5560.0],["1996-02-06",94.2342,96.0865,94.2342,95.855,11920.0],["1996-02-07",96.318,97.0126,96.318,96.7811,17560.0],["1996-02-08",96.318,96.318,95.855,96.318,34280.0],["1996-02-09",96.5496,97.4757,96.5496,97.4757,16240.0],["1996-02-12",100.4856,100.4856,99.791,100.0226,19320.0],["1996-02-13",100.4856,100.4856,99.328,99.328,11960.0],["1996-02-14",99.791,101.4118,99.791,100.9487,6640.0],["1996-02-15",102.3379,104.6532,102.3379,103.7271,24400.0],["1996-02-16",103.7271,103.7271,100.0226,100.2541,19320.0],["1996-02-20",99.328,100.2541,99.328,100.0226,8080.0],["1996-02-21",100.0226,100.0226,99.0964,99.0964,15000.0],["1996-02-22",99.328,99.791,99.328,99.328,18240.0],["1996-02-23",100.0226,100.0226,99.0964,99.0964,15840.0],["1996-02-26",98.6334,98.8649,97.7072,97.9388,2760.0],["1996-02-27",97.4757,97.9388,95.855,96.0865,17480.0],["1996-02-28",95.855,95.855,95.1604,95.3919,2240.0],["1996-02-29",94.9288,94.9288,92.1504,92.6135,37120.0],["1996-03-01",93.0766,93.0766,92.1504,92.382,27480.0],["1996-03-04",92.6135,93.5396,92.6135,93.5396,44040.0],["1996-03-05",94.0027,95.1604,94.0027,95.1604,23080.0],["1996-03-06",95.6234,95.6234,94.9288,94.9288,27040.0],["1996-03-07",95.3919,95.3919,94.6973,94.6973,1200.0],["1996-03-08",94.2342,94.2342,92.1504,92.1504,18040.0],["1996-03-11",92.1504,92.3819,92.1504,92.1504,920.0],["1996-03-12",92.1504,92.1504,90.7612,90.7612,15440.0],["1996-03-13",90.7612,90.7612,89.6036,89.6036,6520.0],["1996-03-14",89.6036,89.6036,88.909,89.1405,1920.0],["1996-03-15",88.6774,88.9089,88.6774,88.6774,3480.0],["1996-03-18",88.909,88.909,87.0567,87.2882,19040.0],["1996-03-19",87.7513,88.909,87.0567,87.5198,17080.0],["1996-03-20",87.5197,89.1405,87.5197,87.7513,24160.0],["1996-03-21",87.7513,87.7513,87.5197,87.7513,17920.0],["1996-03-22",88.2144,88.4459,87.9828,88.4459,4560.0],["1996-03-25",88.909,90.9928,88.909,90.9928,49120.0],["1996-03-26",90.9927,91.9189,90.9927,91.9189,16320.0],["1996-03-27",91.4558,95.1604,91.4558,95.1604,23240.0],["1996-03-28",96.318,100.2541,96.0865,100.0226,32280.0],["1996-03-29",100.0226,100.9487,100.0226,100.7172,19160.0],["1996-04-01",101.6433,101.6433,100.9487,100.9487,6120.0],["1996-04-02",91.2243,91.2243,89.6035,89.8351,128640.0],["1996-04-03",89.8351,91.9189,89.8351,91.6874,49400.0],["1996-04-04",91.9189,92.1504,90.7612,91.2243,20960.0],["1996-04-08",90.7612,90.7612,90.2982,90.2982,7320.0],["1996-04-09",90.7612,90.7612,89.8351,89.8351,33840.0],["1996-04-10",89.8351,89.8351,88.909,88.909,8560.0],["1996-04-11",88.909,88.909,88.909,88.909,22000.0],["1996-04-12",88.909,88.909,88.909,88.909,6440.0],["1996-04-15",88.4459,88.4459,87.9828,87.9828,13720.0],["1996-04-16",87.9828,89.372,87.9828,89.372,9440.0],["1996-04-17",90.2981,92.1504,89.8351,92.1504,23400.0],["1996-04-18",93.0766,95.1604,93.0766,93.5396,28800.0],["1996-04-19",93.7711,93.7711,92.3819,92.6135,9240.0],["1996-04-22",92.382,93.0766,92.382,93.0766,10560.0],["1996-04-23",93.5396,95.3919,93.5396,95.1604,23320.0],["1996-04-24",94.9288,97.0126,94.9288,97.0126,32840.0],["1996-04-25",96.5496,96.7811,95.855,96.318,38800.0],["1996-04-26",96.318,97.2442,94.9288,95.855,144040.0],["1996-04-29",95.6234,96.7811,95.6234,96.5496,6160.0],["1996-04-30",96.0865,96.318,95.855,96.318,6760.0],["1996-05-01",96.0865,96.7811,96.0865,96.318,12280.0],["1996-05-02",96.7811,97.7072,96.7811,97.2442,6760.0],["1996-05-03",97.7072,98.1703,97.4757,97.4757,760.0],["1996-05-06",97.0126,97.2442,96.5496,97.2442,3560.0],["1996-05-07",97.2442,98.1703,97.2442,97.7072,12080.0],["1996-05-08",96.7811,96.7811,95.855,96.7811,15800.0],["1996-05-09",96.7811,97.0126,96.7811,97.0126,4840.0],["1996-05-10",97.0126,97.0126,97.0126,97.0126,6680.0],["1996-05-13",96.5496,96.7811,96.5496,96.5496,5320.0],["1996-05-14",96.5496,96.5496,96.318,96.318,12520.0],["1996-05-15",96.5496,96.7811,96.5496,96.7811,16920.0],["1996-05-16",97.0126,97.0126,96.7811,96.7811,2240.0],["1996-05-17",97.2442,97.7072,97.2442,97.4757,1760.0],["1996-05-20",97.4757,97.7072,97.4757,97.4757,6760.0],["1996-05-21",97.4757,98.6334,97.4757,98.6334,1760.0],["1996-05-22",98.1703,98.4018,97.9388,97.9388,640.0],["1996-05-23",97.9388,98.1703,97.9388,98.1703,2040.0],["1996-05-24",97.9388,97.9388,97.9388,97.9388,520.0],["1996-05-28",98.4018,98.4018,98.4018,98.4018,5520.0],["1996-05-29",98.1703,98.1703,97.9388,97.9388,6920.0],["1996-05-30",97.0126,97.0126,96.5496,97.0126,8720.0],["1996-05-31",97.0126,97.0126,97.0126,97.0126,0.0],["1996-06-03",96.7811,96.7811,96.318,96.318,4400.0],["1996-06-04",97.2442,97.2442,95.3919,96.5496,23920.0],["1996-06-05",97.2442,97.4757,97.2442,97.4757,2120.0],["1996-06-06",97.9388,98.6334,97.9388,98.6334,3640.0],["1996-06-07",98.1703,99.5595,98.1703,98.8649,4400.0],["1996-06-10",98.4018,98.6334,98.1703,98.6334,240.0],["1996-06-11",98.6334,98.6334,98.6334,98.6334,9240.0],["1996-06-12",98.1703,98.6334,98.1703,98.6334,440.0],["1996-06-13",98.6334,99.0964,98.6334,98.6334,7880.0],["1996-06-14",98.6334,98.6334,98.6334,98.6334,6960.0],["1996-06-17",98.6334,98.6334,97.0126,97.0126,2800.0],["1996-06-18",96.5496,96.5496,96.5496,96.5496,760.0],["1996-06-19",96.318,96.7811,96.318,96.318,17920.0],["1996-06-20",96.318,96.318,96.318,96.318,40.0],["1996-06-21",96.318,96.318,96.318,96.318,280.0],["1996-06-24",95.3919,95.3919,95.1604,95.1604,2840.0],["1996-06-25",94.4657,94.4657,93.7711,93.7711,19000.0],["1996-06-26",93.3081,93.3081,92.845,92.845,4480.0],["1996-06-27",92.382,94.4658,92.382,94.4658,18480.0],["1996-06-28",94.6973,95.1604,94.6973,94.9288,14480.0],["1996-07-01",94.9937,95.9205,94.9937,95.4571,4920.0],["1996-07-02",95.6888,96.1522,95.6888,96.1522,6560.0],["1996-07-03",95.6888,95.6888,95.6888,95.6888,600.0],["1996-07-05",95.9205,95.9205,95.4571,95.6888,8560.0],["1996-07-08",95.4571,95.9205,95.4571,95.4571,9680.0],["1996-07-09",95.4571,95.6888,95.4571,95.4571,3320.0],["1996-07-10",95.6888,95.6888,95.2254,95.2254,6880.0],["1996-07-11",94.762,94.762,94.5303,94.5303,8080.0],["1996-07-12",94.0669,94.0669,92.2134,92.6768,2640.0],["1996-07-15",93.1402,93.1402,92.4451,92.4451,640.0],["1996-07-16",92.4451,92.4451,91.2866,91.2866,2080.0],["1996-07-17",91.5183,91.75,91.5183,91.5183,840.0],["1996-07-18",91.75,91.75,91.2866,91.2866,8840.0],["1996-07-19",90.8232,90.8232,90.3599,90.3599,2560.0],["1996-07-22",88.738,88.738,87.1162,87.1162,14880.0],["1996-07-23",86.8845,86.8845,84.1042,84.1042,3520.0],["1996-07-24",83.8725,83.8725,80.1654,80.6288,7840.0],["1996-07-25",80.1654,80.1654,78.7753,79.4703,18160.0],["1996-07-26",79.702,80.6288,79.0069,80.6288,45000.0],["1996-07-29",80.6288,84.3359,80.6288,84.3359,25160.0],["1996-07-30",84.3359,85.4943,84.3359,85.4943,7200.0],["1996-07-31",84.5676,84.7993,83.4091,83.8725,18680.0],["1996-08-01",83.8725,83.8725,83.4091,83.4091,16640.0],["1996-08-02",83.8725,84.7993,83.8725,84.7993,34600.0],["1996-08-05",84.7993,84.7993,84.7993,84.7993,360.0],["1996-08-06",84.3359,85.2626,84.3359,85.0309,18600.0],["1996-08-07",85.0309,85.2626,85.0309,85.2626,4240.0],["1996-08-08",85.726,87.1162,85.726,85.726,4800.0],["1996-08-09",88.2746,88.9697,88.0429,88.5063,9440.0],["1996-08-12",88.9697,88.9697,88.9697,88.9697,6400.0],["1996-08-13",89.4331,89.6648,89.2014,89.6648,3680.0],["1996-08-14",89.6648,89.6648,88.9697,88.9697,57280.0],["1996-08-15",88.5063,88.9697,88.5063,88.9697,5040.0],["1996-08-16",88.9697,88.9697,88.9697,88.9697,1080.0],["1996-08-19",88.9697,89.2014,88.9697,89.2014,2880.0],["1996-08-20",89.4331,89.4331,89.4331,89.4331,800.0],["1996-08-21",89.4331,89.8965,89.4331,89.8965,2320.0],["1996-08-22",89.8965,90.1282,89.8965,89.8965,2240.0],["1996-08-23",90.3599,90.3599,90.1282,90.1282,3080.0],["1996-08-26",90.3599,90.8232,90.3599,90.8232,720.0],["1996-08-27",91.2866,92.6768,91.2866,92.6768,4280.0],["1996-08-28",92.9085,93.6036,92.9085,93.6036,7760.0],["1996-08-29",93.6036,93.6036,93.6036,93.6036,0.0],["1996-08-30",93.3719,93.6036,93.3719,93.6036,39400.0],["1996-09-03",91.2866,92.2134,91.2866,92.2134,3760.0],["1996-09-04",92.6768,92.9085,92.6768,92.6768,16880.0],["1996-09-05",92.6768,93.1402,92.6768,93.1402,560.0],["1996-09-06",93.1402,94.2986,93.1402,93.3719,7880.0],["1996-09-09",93.3719,93.6035,92.4451,93.3719,12760.0],["1996-09-10",93.8352,94.2986,93.6035,93.8352,26720.0],["1996-09-11",93.6036,93.6036,92.9085,92.9085,9320.0],["1996-09-12",93.8352,93.8352,93.6035,93.8352,5200.0],["1996-09-13",93.6035,93.8352,93.3719,93.3719,2240.0],["1996-09-16",92.9085,93.1402,92.9085,93.1402,720.0],["1996-09-17",92.6768,92.9085,91.9817,91.9817,2720.0],["1996-09-18",91.9817,91.9817,90.5916,90.5916,3760.0],["1996-09-19",90.1282,90.1282,89.4331,89.4331,2080.0],["1996-09-20",89.8965,91.5183,89.4331,89.4331,4640.0],["1996-09-23",88.9697,89.6648,88.9697,89.6648,1040.0],["1996-09-24",88.9697,89.6648,88.9697,89.6648,7040.0],["1996-09-25",89.2014,89.2014,87.5796,87.5796,2360.0],["1996-09-26",87.5796,87.5796,86.4211,87.5796,8800.0],["1996-09-27",87.1162,87.1162,85.726,85.726,6960.0],["1996-09-30",85.4943,86.1894,85.4943,86.1894,12000.0],["1996-10-01",85.9577,86.1894,85.726,85.726,200.0],["1996-10-02",85.726,85.726,85.726,85.726,0.0],["1996-10-03",85.726,86.6528,85.2626,85.2626,23120.0],["1996-10-04",85.2626,85.2626,83.8725,83.8725,920.0],["1996-10-07",84.1042,84.3359,83.1774,83.1774,1040.0],["1996-10-08",83.1774,83.1774,82.4823,82.9457,2960.0],["1996-10-09",82.4823,82.9457,81.5556,82.4823,85800.0],["1996-10-10",82.019,82.714,82.019,82.4823,1760.0],["1996-10-11",82.4823,83.4091,82.4823,83.1774,16080.0],["1996-10-14",83.6408,83.6408,83.4091,83.4091,21520.0],["1996-10-15",83.4091,83.4091,82.9457,82.9457,26640.0],["1996-10-16",82.9457,83.8725,82.9457,83.8725,18120.0],["1996-10-17",83.8725,85.4943,83.8725,85.4943,11240.0],["1996-10-18",85.9577,90.8232,85.9577,90.8232,18560.0],["1996-10-21",90.8232,91.75,90.8232,91.75,13320.0],["1996-10-22",91.5183,91.75,91.5183,91.75,15480.0],["1996-10-23",91.2866,91.2866,85.2626,88.9697,21760.0],["1996-10-24",89.4331,89.4331,88.2746,88.5063,3240.0],["1996-10-25",88.5063,88.5063,88.043,88.2746,17320.0],["1996-10-28",88.2746,88.2746,87.8113,88.0429,16720.0],["1996-10-29",87.5796,87.8113,87.1162,87.5796,2920.0],["1996-10-30",87.1162,87.3479,85.2626,85.726,20480.0],["1996-10-31",84.3359,84.3359,83.8725,84.1042,1320.0],["1996-11-01",84.5676,84.5676,84.3359,84.3359,18160.0],["1996-11-04",85.2626,86.1894,85.2626,85.9577,11200.0],["1996-11-05",86.4211,86.6528,85.4943,86.1894,3640.0],["1996-11-06",86.1894,86.4211,86.1894,86.4211,4840.0],["1996-11-07",86.1894,86.1894,85.2626,85.2626,4880.0],["1996-11-08",84.3359,84.3359,83.4091,83.4091,16760.0],["1996-11-11",83.4091,83.8725,83.4091,83.4091,5160.0],["1996-11-12",83.4091,83.6408,83.4091,83.4091,520.0],["1996-11-13",83.4091,83.4091,81.7873,82.0189,11800.0],["1996-11-14",82.4823,83.1774,82.2506,83.1774,7760.0],["1996-11-15",83.6408,83.6408,83.4091,83.4091,10920.0],["1996-11-18",83.4091,83.4091,82.9457,82.9457,6640.0],["1996-11-19",83.1774,83.1774,82.714,82.714,14800.0],["1996-11-20",82.714,84.3359,82.714,82.9457,5600.0],["1996-11-21",82.9457,82.9457,82.9457,82.9457,8280.0],["1996-11-22",82.9457,82.9457,82.4823,82.4823,4560.0],["1996-11-25",82.019,82.4823,82.019,82.4823,1080.0],["1996-11-26",82.4823,82.9457,82.4823,82.714,10120.0],["1996-11-27",82.0189,82.2506,81.0922,81.0922,4600.0],["1996-11-29",80.6288,80.6288,80.3971,80.3971,4680.0],["1996-12-02",79.702,79.702,78.7753,79.007,4320.0],["1996-12-03",79.2387,83.4091,79.2387,83.4091,11400.0],["1996-12-04",83.6408,85.9577,83.6408,85.9577,7920.0],["1996-12-05",86.4211,87.1162,86.4211,86.8845,6440.0],["1996-12-06",86.6528,86.6528,86.1894,86.1894,6880.0],["1996-12-09",85.726,86.1894,85.726,86.1894,2080.0],["1996-12-10",86.1894,87.1162,86.1894,87.1162,8720.0],["1996-12-11",86.8845,87.1162,86.1894,86.4211,63640.0],["1996-12-12",86.8845,87.1162,86.1894,86.1894,2760.0],["1996-12-13",86.1894,86.1894,85.9577,86.1894,4600.0],["1996-12-16",85.726,85.9577,84.7993,85.726,13840.0],["1996-12-17",85.726,85.726,85.2626,85.2626,9640.0],["1996-12-18",85.2626,85.9577,85.2626,85.9577,92360.0],["1996-12-19",85.9577,85.9577,85.726,85.726,3520.0],["1996-12-20",85.726,86.1894,85.726,86.1894,13720.0],["1996-12-23",86.6528,86.8845,85.9577,86.1894,8240.0],["1996-12-24",86.1894,86.1894,86.1894,86.1894,400.0],["1996-12-26",86.1894,86.1894,86.1894,86.1894,0.0],["1996-12-27",86.1894,86.1894,84.3359,84.3359,1020.0],["1996-12-30",84.3359,85.726,84.3359,85.2626,7760.0],["1996-12-31",85.726,86.1894,85.2626,85.2626,20040.0],["1997-01-02",85.2626,85.726,85.2626,85.726,5540.0],["1997-01-03",85.726,85.726,84.7993,84.7993,660.0],["1997-01-06",85.726,85.726,85.726,85.726,200.0],["1997-01-07",87.1162,87.1162,85.2626,85.2626,1640.0],["1997-01-08",84.3359,85.726,84.3359,85.726,1860.0],["1997-01-09",85.726,85.726,85.2626,85.2626,1020.0],["1997-01-10",85.2626,85.2626,83.4091,84.3359,20140.0],["1997-01-13",83.4091,83.4091,82.0189,82.0189,8820.0],["1997-01-14",82.019,82.019,77.8485,77.8485,38980.0],["1997-01-15",77.8485,77.8485,74.1414,74.1414,31220.0],["1997-01-16",75.0682,78.3119,75.0682,77.8485,13280.0],["1997-01-17",78.7753,82.4823,78.7753,82.4823,28160.0],["1997-01-20",82.4823,82.9457,82.0189,82.9457,25380.0],["1997-01-21",83.4091,83.4091,82.4823,83.4091,31280.0],["1997-01-22",84.3359,87.1162,84.3359,86.1894,46220.0],["1997-01-23",87.1162,92.2134,87.1162,89.4331,36540.0],["1997-01-24",88.9697,89.4331,88.9697,88.9697,49100.0],["1997-01-27",88.9697,88.9697,87.1162,87.1162,7960.0],["1997-01-28",87.1162,87.1162,86.1894,86.1894,9220.0],["1997-01-29",85.726,86.1894,85.2626,85.726,5700.0],["1997-01-30",85.2626,85.2626,85.2626,85.2626,12660.0],["1997-01-31",85.726,85.726,84.7993,85.2626,7740.0],["1997-02-03",85.2626,85.2626,83.8725,83.8725,6180.0],["1997-02-04",83.8725,83.8725,81.0922,81.5556,5340.0],["1997-02-05",81.0922,81.0922,75.995,75.995,13860.0],["1997-02-06",75.0682,81.5556,74.1414,81.5556,25080.0],["1997-02-07",81.5556,82.019,79.2386,79.2386,3080.0],["1997-02-10",79.702,79.702,78.7753,79.2386,2560.0],["1997-02-11",78.7753,78.7753,76.9217,76.9217,14100.0],["1997-02-12",76.9217,77.8485,76.9217,76.9217,5160.0],["1997-02-13",77.8485,77.8485,76.9217,76.9217,12240.0],["1997-02-14",77.3851,77.3851,76.9217,76.9217,8040.0],["1997-02-18",76.9217,77.8485,76.9217,77.8485,12380.0],["1997-02-19",78.3119,78.7753,77.8485,78.7753,28520.0],["1997-02-20",78.7753,78.7753,78.3119,78.7753,30000.0],["1997-02-21",78.7753,78.7753,76.9217,77.3851,35980.0],["1997-02-24",77.3851,77.3851,75.5316,75.5316,10760.0],["1997-02-25",75.5316,75.995,75.0682,75.0682,22940.0],["1997-02-26",75.5316,76.9217,75.0682,75.995,7600.0],["1997-02-27",75.995,78.3119,75.995,76.4583,27900.0],["1997-02-28",75.5316,76.4583,75.0682,76.4583,12540.0],["1997-03-03",75.995,78.3119,75.995,77.8485,1900.0],["1997-03-04",77.8485,77.8485,75.995,77.8485,12520.0],["1997-03-05",77.8485,78.7753,77.8485,77.8485,22740.0],["1997-03-06",80.1654,80.1654,77.8485,77.8485,5360.0],["1997-03-07",77.8485,80.1654,77.8485,79.2386,39180.0],["1997-03-10",79.702,80.6288,79.702,80.1654,7800.0],["1997-03-11",79.702,79.702,79.2387,79.702,10480.0],["1997-03-12",79.2386,81.0922,79.2386,80.1654,3980.0],["1997-03-13",79.702,81.0922,79.702,80.6288,10960.0],["1997-03-14",81.5556,82.4823,81.5556,81.5556,2680.0],["1997-03-17",81.5556,83.4091,81.5556,82.9457,9640.0],["1997-03-18",83.4091,85.2626,83.4091,85.2626,11580.0],["1997-03-19",85.2626,87.5796,85.2626,87.5796,12880.0],["1997-03-20",88.0429,88.9697,88.0429,88.9697,6420.0],["1997-03-21",88.9697,92.2134,88.9697,90.8232,9220.0],["1997-03-24",92.2134,92.2134,89.8965,90.3599,6420.0],["1997-03-25",90.3599,90.8232,89.4331,90.3599,1820.0],["1997-03-26",89.4331,89.4331,88.9697,88.9697,10040.0],["1997-03-27",88.5063,88.9697,88.0429,88.9697,6340.0],["1997-03-31",88.9697,89.8965,88.5063,88.5063,1220.0],["1997-04-01",88.0429,88.0429,87.1162,87.1162,9440.0],["1997-04-02",86.1894,86.1894,84.7993,85.2626,1860.0],["1997-04-03",84.7993,84.7993,82.019,82.4823,9220.0],["1997-04-04",82.0189,82.0189,81.0922,81.0922,4740.0],["1997-04-07",82.019,82.9457,81.5556,82.4823,660.0],["1997-04-08",81.5556,82.4823,81.0922,81.5556,32660.0],["1997-04-09",82.0189,82.0189,81.5556,82.0189,5460.0],["1997-04-10",81.5556,83.8725,81.5556,83.8725,56140.0],["1997-04-11",84.3359,84.3359,83.8725,84.3359,25020.0],["1997-04-14",84.3359,84.3359,83.8725,84.3359,3940.0],["1997-04-15",85.2626,85.2626,84.3359,84.7993,4180.0],["1997-04-16",84.3359,84.7992,84.3359,84.3359,980.0],["1997-04-17",84.3359,85.2626,84.3359,85.2626,580.0],["1997-04-18",84.7993,85.2626,84.7993,85.2626,1760.0],["1997-04-21",85.726,85.726,85.2626,85.2626,4300.0],["1997-04-22",84.7993,85.726,84.7993,85.726,3320.0],["1997-04-23",85.2626,85.726,84.7993,84.7993,10300.0],["1997-04-24",84.7993,85.2626,84.7993,84.7993,5000.0],["1997-04-25",84.3359,84.3359,82.9457,82.9457,6920.0],["1997-04-28",82.9457,83.8725,81.5556,82.4823,5700.0],["1997-04-29",82.4823,82.4823,82.019,82.4823,7220.0],["1997-04-30",82.4823,82.4823,82.4823,82.4823,2500.0],["1997-05-01",82.4823,83.4091,81.5556,82.9457,4100.0],["1997-05-02",83.8725,84.7993,83.4091,84.7993,7100.0],["1997-05-05",84.7993,85.2626,84.7993,85.2626,3680.0],["1997-05-06",85.2626,85.2626,84.3359,84.3359,13660.0],["1997-05-07",84.3359,84.3359,82.9457,83.4091,3000.0],["1997-05-08",83.4091,84.7992,83.4091,84.3359,1600.0],["1997-05-09",83.4091,83.4091,82.9457,82.9457,7200.0],["1997-05-12",82.0189,82.9457,82.0189,82.9457,10080.0],["1997-05-13",82.4823,82.4823,81.5556,82.0189,3920.0],["1997-05-14",81.5556,81.5556,80.1654,81.5556,16940.0],["1997-05-15",81.5556,82.0189,81.5556,82.0189,8920.0],["1997-05-16",81.5556,82.0189,81.5556,81.5556,14180.0],["1997-05-19",81.5556,82.4823,81.5556,82.4823,21900.0],["1997-05-20",83.8725,83.8725,82.4823,82.9457,12000.0],["1997-05-21",83.8725,87.1162,83.8725,87.1162,29740.0],["1997-05-22",88.9697,96.3839,88.9697,95.4571,15200.0],["1997-05-23",94.9937,94.9937,93.1402,93.1402,4180.0],["1997-05-27",92.2134,93.1402,92.2134,92.6768,34280.0],["1997-05-28",94.5303,94.5303,93.6035,94.0669,23540.0],["1997-05-29",94.5303,94.5303,89.8965,92.6768,6180.0],["1997-05-30",92.2134,93.6036,92.2134,93.6036,4820.0],["1997-06-02",92.6768,94.5303,92.6768,94.5303,10180.0],["1997-06-03",94.0669,94.5303,94.0669,94.5303,20960.0],["1997-06-04",94.5303,94.5303,94.5303,94.5303,2060.0],["1997-06-05",94.5303,94.5303,94.0669,94.0669,60.0],["1997-06-06",94.0669,94.0669,93.6036,93.6036,2420.0],["1997-06-09",94.0669,94.0669,93.6036,93.6036,14660.0],["1997-06-10",93.1402,93.1402,92.2134,92.2134,4620.0],["1997-06-11",92.6768,92.6768,92.6768,92.6768,4300.0],["1997-06-12",92.6768,92.6768,92.6768,92.6768,45000.0],["1997-06-13",92.6768,92.6768,92.2134,92.2134,3040.0],["1997-06-16",91.75,93.6036,91.75,93.6036,28140.0],["1997-06-17",92.6768,92.6768,92.2134,92.2134,680.0],["1997-06-18",92.2134,92.6768,92.2134,92.6768,12120.0],["1997-06-19",93.1402,93.6036,92.6768,93.6036,28960.0],["1997-06-20",93.6035,94.0669,93.6035,94.0669,320.0],["1997-06-23",94.0669,94.0669,93.6035,94.0669,680.0],["1997-06-24",94.0669,94.0669,93.6035,94.0669,2720.0],["1997-06-25",94.0669,94.5303,94.0669,94.5303,10640.0],["1997-06-26",94.0669,94.9937,94.0669,94.9937,31640.0],["1997-06-27",94.5303,94.9937,94.5303,94.5303,840.0],["1997-06-30",94.762,94.9937,94.5303,94.9937,1080.0],["1997-07-01",94.632,95.0981,94.1658,94.632,5920.0],["1997-07-02",94.632,95.5643,94.632,94.632,620.0],["1997-07-03",94.632,95.0981,94.632,94.632,1760.0],["1997-07-07",94.632,95.5643,94.632,95.0981,32240.0],["1997-07-08",95.0981,97.8951,95.0981,97.662,41900.0],["1997-07-09",97.1959,97.8951,96.9628,97.8951,6640.0],["1997-07-10",97.429,97.429,97.1959,97.1959,300.0],["1997-07-11",97.8951,98.3613,97.8951,98.1282,5100.0],["1997-07-14",98.1282,99.0605,98.1282,98.8275,4880.0],["1997-07-15",98.8275,98.8275,98.3613,98.8275,7560.0],["1997-07-16",98.3613,99.7598,98.3613,98.8275,37480.0],["1997-07-17",99.0606,100.226,98.8275,100.226,13880.0],["1997-07-18",100.6921,106.2861,99.9929,106.2861,4860.0],["1997-07-21",105.3538,105.3538,103.9553,105.3538,6480.0],["1997-07-22",105.3538,105.3538,104.8876,104.8876,3220.0],["1997-07-23",104.4215,104.4215,100.6921,100.6921,13940.0],["1997-07-24",100.226,101.3914,99.0605,101.3914,1840.0],["1997-07-25",102.3237,103.7222,102.3237,102.5568,7360.0],["1997-07-28",102.5568,102.5568,102.5568,102.5568,1520.0],["1997-07-29",103.4891,103.4891,102.0906,103.4891,5880.0],["1997-07-30",103.4891,105.3538,103.023,103.023,3340.0],["1997-07-31",103.2561,106.2861,102.5568,102.7899,7980.0],["1997-08-01",103.7222,103.7222,102.5568,103.4891,10800.0],["1997-08-04",103.4891,103.4891,102.5568,102.5568,500.0],["1997-08-05",102.5568,103.4891,101.6245,103.4891,2900.0],["1997-08-06",103.023,103.023,100.9252,102.0906,11440.0],["1997-08-07",102.0906,102.5568,101.3914,102.5568,5040.0],["1997-08-08",101.6245,102.5568,101.6245,102.5568,520.0],["1997-08-11",102.0906,102.5568,101.8575,102.3237,320.0],["1997-08-12",104.4215,109.3162,103.4891,109.3162,14880.0],["1997-08-13",108.85,108.85,104.4215,104.6545,4960.0],["1997-08-14",103.4891,103.4891,103.023,103.023,13980.0],["1997-08-15",103.023,103.023,99.7598,102.0906,7100.0],["1997-08-18",101.1583,103.256,100.6921,102.0906,2120.0],["1997-08-19",102.5568,102.5568,102.5568,102.5568,5620.0],["1997-08-20",101.8575,102.5568,101.6245,102.5568,480.0],["1997-08-21",101.6245,102.5568,101.6245,102.5568,500.0],["1997-08-22",101.6245,102.0906,101.6245,102.0906,11120.0],["1997-08-25",101.1583,102.0906,101.1583,101.8575,14240.0],["1997-08-26",101.6245,101.6245,101.6245,101.6245,100.0],["1997-08-27",101.6245,101.6245,100.6921,100.6921,1140.0],["1997-08-28",100.226,103.256,100.226,102.0906,10600.0],["1997-08-29",102.7899,103.4891,102.5568,102.5568,600.0],["1997-09-02",102.3237,102.3237,101.8575,101.8575,1360.0],["1997-09-03",101.8575,102.5568,100.6921,102.5568,13520.0],["1997-09-04",102.3237,104.4215,102.3237,104.1884,9160.0],["1997-09-05",103.9553,105.82,103.9553,105.82,3820.0],["1997-09-08",104.4215,104.4215,104.4215,104.4215,10980.0],["1997-09-09",89.5041,94.865,83.9101,94.865,104300.0],["1997-09-10",94.865,94.865,89.9703,89.9703,37260.0],["1997-09-11",89.5041,90.4364,88.5718,90.4364,58220.0],["1997-09-12",90.2034,93.0004,90.2034,91.3688,13160.0],["1997-09-15",91.835,93.2335,88.5718,88.5718,26460.0],["1997-09-16",88.5718,88.5718,88.5718,88.5718,0.0],["1997-09-17",89.5041,90.4364,89.271,89.271,27540.0],["1997-09-18",89.7372,91.3688,89.5041,91.3688,11900.0],["1997-09-19",91.1357,92.3011,90.6695,90.6695,4900.0],["1997-09-22",91.3688,91.3688,91.3688,91.3688,1020.0],["1997-09-23",91.1357,91.1357,87.4064,87.8725,11680.0],["1997-09-24",87.8725,87.8725,85.7748,85.7748,3260.0],["1997-09-25",86.0079,86.2409,86.0079,86.0079,3200.0],["1997-09-26",86.7071,87.8725,86.0079,86.0079,2520.0],["1997-09-29",86.241,87.1733,85.7748,87.1733,11060.0],["1997-09-30",87.1733,88.3387,86.9402,88.3387,9980.0],["1997-10-01",87.8725,87.8725,86.7071,86.9402,8860.0],["1997-10-02",86.7071,86.7071,84.1432,84.3763,14920.0],["1997-10-03",84.3763,84.3763,82.0454,82.0454,11940.0],["1997-10-06",82.0454,82.2785,81.5793,82.2785,14200.0],["1997-10-07",82.2785,83.9101,82.2785,83.4439,8520.0],["1997-10-08",84.1432,84.6094,83.9101,84.3763,18240.0],["1997-10-09",84.3763,85.7748,84.3763,85.0755,26700.0],["1997-10-10",85.0755,87.1733,85.0755,87.1733,8080.0],["1997-10-13",86.7071,88.5718,86.241,87.1733,3920.0],["1997-10-14",87.8725,88.1056,87.1733,87.4064,2140.0],["1997-10-15",87.8725,87.8725,87.1733,87.6394,12460.0],["1997-10-16",87.6394,87.6394,87.6394,87.6394,9680.0],["1997-10-17",86.9402,87.4064,86.7071,87.1733,1300.0],["1997-10-20",86.9402,87.8725,86.9402,87.6394,440.0],["1997-10-21",87.1733,87.4064,86.9402,87.4064,820.0],["1997-10-22",87.1733,87.4064,86.7071,87.4064,4900.0],["1997-10-23",87.6394,87.8725,86.0079,86.0079,3200.0],["1997-10-24",85.3086,85.3086,85.3086,85.3086,380.0],["1997-10-27",84.8424,86.2409,84.3763,84.3763,3860.0],["1997-10-28",83.9101,83.9101,81.8124,83.677,6480.0],["1997-10-29",83.677,83.677,82.0454,83.4439,11960.0],["1997-10-30",82.9778,83.2109,82.9778,83.2109,12600.0],["1997-10-31",82.9778,83.677,82.9778,83.4439,880.0],["1997-11-03",83.677,83.677,83.4439,83.677,3500.0],["1997-11-04",83.444,83.9101,83.444,83.9101,9240.0],["1997-11-05",83.9101,83.9101,83.2109,83.2109,780.0],["1997-11-06",83.2109,83.2109,82.9778,82.9778,800.0],["1997-11-07",82.5116,82.7447,82.2785,82.5116,880.0],["1997-11-10",82.5116,82.5116,82.0454,82.0454,320.0],["1997-11-11",82.9778,83.4439,80.6469,81.8123,6720.0],["1997-11-12",81.1131,81.1131,80.1808,80.4138,2760.0],["1997-11-13",80.88,80.88,79.9477,80.1808,760.0],["1997-11-14",81.1131,81.1131,81.1131,81.1131,660.0],["1997-11-17",81.1131,81.5793,80.6469,80.6469,11220.0],["1997-11-18",80.1808,81.1131,80.1808,81.1131,15200.0],["1997-11-19",81.1131,81.1131,80.1808,80.1808,1580.0],["1997-11-20",80.6469,80.6469,80.6469,80.6469,1060.0],["1997-11-21",80.88,80.88,80.6469,80.6469,280.0],["1997-11-24",79.7146,80.6469,79.0154,79.0154,2880.0],["1997-11-25",79.9477,80.6469,78.7823,78.7823,7080.0],["1997-11-26",79.7146,79.7146,79.2484,79.7146,4200.0],["1997-11-28",80.6469,81.1131,80.1808,80.1808,4700.0],["1997-12-01",80.88,81.1131,79.7146,79.9477,13860.0],["1997-12-02",80.6469,81.1131,80.6469,80.6469,11140.0],["1997-12-03",80.88,80.88,80.88,80.88,40.0],["1997-12-04",80.88,80.88,79.2484,79.2484,17380.0],["1997-12-05",78.3161,78.3161,76.9176,76.9176,9100.0],["1997-12-08",76.9176,76.9176,75.9853,75.9853,860.0],["1997-12-09",76.4514,76.4514,68.0604,74.5868,67920.0],["1997-12-10",83.9101,87.6394,82.9778,87.6394,51940.0],["1997-12-11",86.2409,86.2409,84.3763,85.3086,9680.0],["1997-12-12",85.3086,85.3086,85.3086,85.3086,20.0],["1997-12-15",84.3763,84.6094,78.7823,78.7823,15880.0],["1997-12-16",78.7823,81.5793,78.7823,80.6469,1900.0],["1997-12-17",80.6469,80.6469,80.1808,80.1808,9360.0],["1997-12-18",80.6469,80.6469,79.2484,79.2484,8500.0],["1997-12-19",78.3161,78.3161,76.2184,76.4514,1020.0],["1997-12-22",75.9853,76.9176,75.9853,76.2184,3360.0],["1997-12-23",77.3838,78.3161,76.4514,76.6845,4740.0],["1997-12-24",76.6845,76.6845,75.7522,75.7522,1180.0],["1997-12-26",75.7522,75.7522,75.5191,75.5191,1000.0],["1997-12-29",74.1206,74.1206,69.9251,72.2559,28060.0],["1997-12-30",72.7221,76.4514,72.7221,76.2184,7980.0],["1997-12-31",76.4514,76.9176,75.9853,76.9176,2860.0],["1998-01-02",76.2184,76.4514,76.2184,76.4514,1040.0],["1998-01-05",76.4514,76.4514,74.5868,74.5868,11060.0],["1998-01-06",74.8198,74.8198,74.5868,74.5868,9200.0],["1998-01-07",73.6544,74.5868,71.5567,71.7897,16760.0],["1998-01-08",71.7898,72.0228,70.8574,72.0228,19980.0],["1998-01-09",71.7897,72.489,71.7897,72.2559,14480.0],["1998-01-12",73.1883,74.5868,72.7221,74.5868,15980.0],["1998-01-13",74.5868,75.0529,74.5868,75.0529,10620.0],["1998-01-14",75.0529,76.4514,75.0529,76.4514,9060.0],["1998-01-15",77.3838,77.3838,77.3838,77.3838,4460.0],["1998-01-16",77.3838,77.8499,77.3838,77.6168,2080.0],["1998-01-20",77.8499,82.9778,77.8499,82.2785,20400.0],["1998-01-21",82.7447,83.677,82.7447,83.2109,1620.0],["1998-01-22",82.2785,82.2785,82.0454,82.2785,1040.0],["1998-01-23",83.2109,83.2109,82.0454,82.0454,13540.0],["1998-01-26",82.0454,85.7748,82.0454,85.7748,8960.0],["1998-01-27",85.7748,90.4364,85.7748,89.5041,3320.0],["1998-01-28",89.5041,89.5041,89.271,89.5041,23560.0],["1998-01-29",90.4365,91.1357,90.4365,91.1357,9760.0],["1998-01-30",91.3688,91.3688,91.1357,91.3688,10100.0],["1998-02-02",90.4364,90.4364,89.5041,89.5041,7320.0],["1998-02-03",88.5718,89.9703,88.5718,89.9703,3620.0],["1998-02-04",89.5041,91.8349,88.5718,89.5041,33740.0],["1998-02-05",90.4364,91.8349,89.9703,91.8349,3860.0],["1998-02-06",92.7673,93.2335,91.835,93.2335,10900.0],["1998-02-09",93.2335,94.1658,91.835,92.5342,37200.0],["1998-02-10",93.2335,93.6996,92.5342,93.6996,12140.0],["1998-02-11",93.6996,93.6996,92.3011,93.4665,10480.0],["1998-02-12",93.2335,93.9327,92.7673,93.9327,22500.0],["1998-02-13",94.1658,94.1658,91.3688,91.6019,36700.0],["1998-02-17",90.6695,90.9026,88.8049,90.4364,37260.0],["1998-02-18",90.4365,90.9026,90.4365,90.9026,2060.0],["1998-02-19",90.6695,93.6996,90.6695,93.2335,16060.0],["1998-02-20",93.2334,96.0305,92.7673,95.5643,8440.0],["1998-02-23",94.632,95.5643,94.632,95.3312,5040.0],["1998-02-24",94.865,94.865,93.2335,93.2335,9760.0],["1998-02-25",93.0004,93.4665,93.0004,93.4665,1140.0],["1998-02-26",92.068,92.068,89.5041,90.2034,6260.0],["1998-02-27",89.9703,90.9026,89.9703,90.6695,4260.0],["1998-03-02",90.4365,94.632,90.4365,93.9327,3940.0],["1998-03-03",93.9327,94.1658,93.2335,93.6996,1920.0],["1998-03-04",93.6996,95.0981,93.6996,93.6996,10400.0],["1998-03-05",93.6996,94.865,93.2334,94.3989,2300.0],["1998-03-06",93.4665,93.4665,90.6695,90.6695,6980.0],["1998-03-09",91.1357,91.1357,90.4364,90.4364,5100.0],["1998-03-10",90.4365,93.2335,90.4365,93.2335,7140.0],["1998-03-11",93.2335,93.9327,93.2335,93.2335,6580.0],["1998-03-12",93.2335,94.1658,93.2335,93.6996,1680.0],["1998-03-13",94.1658,94.1658,93.6996,93.6996,4280.0],["1998-03-16",93.6996,93.6996,93.4665,93.6996,4080.0],["1998-03-17",93.6996,95.5643,93.6996,95.3312,1580.0],["1998-03-18",95.3312,97.429,95.0981,97.1959,6520.0],["1998-03-19",97.429,99.2936,97.1959,99.2936,23300.0],["1998-03-20",99.2936,101.6245,98.3613,101.6245,8880.0],["1998-03-23",101.6245,104.6546,101.6245,103.9553,8120.0],["1998-03-24",102.5568,102.5568,97.429,97.429,11620.0],["1998-03-25",97.429,98.1282,97.1959,98.1282,12560.0],["1998-03-26",98.8275,99.2936,97.662,98.5944,3920.0],["1998-03-27",98.5944,100.6921,98.5944,99.7598,13740.0],["1998-03-30",99.7598,102.5568,99.2936,102.5568,6480.0],["1998-03-31",102.5568,103.2561,102.5568,103.023,1300.0],["1998-04-01",103.023,103.2561,102.5568,102.7899,3800.0],["1998-04-02",103.256,103.256,98.3613,98.3613,12220.0],["1998-04-03",98.5944,98.5944,96.0305,96.2635,18900.0],["1998-04-06",95.7974,95.7974,95.0981,95.0981,260.0],["1998-04-07",94.632,94.632,93.4665,94.1658,25760.0],["1998-04-08",93.6996,93.6996,93.2335,93.2335,8380.0],["1998-04-09",93.2334,93.2334,92.7673,92.7673,1160.0],["1998-04-13",93.0004,93.0004,93.0004,93.0004,1180.0],["1998-04-14",93.2335,95.0981,93.2335,95.0981,5040.0],["1998-04-15",95.5643,98.3613,95.5643,97.429,6960.0],["1998-04-16",99.2936,99.2936,98.8275,99.2936,3960.0],["1998-04-17",99.2936,99.2936,99.2936,99.2936,2720.0],["1998-04-20",99.7598,100.6921,98.3613,98.3613,19000.0],["1998-04-21",98.3613,99.5267,98.3613,99.5267,52100.0],["1998-04-22",100.459,101.8575,100.459,101.8575,3660.0],["1998-04-23",102.0906,102.0906,99.7598,99.7598,1540.0],["1998-04-24",99.9929,99.9929,98.3613,98.3613,21100.0],["1998-04-27",98.1282,98.1282,96.9628,96.9628,13980.0],["1998-04-28",96.0305,96.7297,95.7974,96.0305,13900.0],["1998-04-29",96.0305,96.0305,96.0305,96.0305,9380.0],["1998-04-30",95.7974,96.0304,95.5643,95.7974,1980.0],["1998-05-01",95.7974,97.429,95.7974,97.429,7360.0],["1998-05-04",97.8951,104.4215,97.8951,104.4215,11200.0],["1998-05-05",104.4215,104.4215,103.9553,104.4215,4980.0],["1998-05-06",104.4215,104.4215,103.4891,103.7222,180.0],["1998-05-07",103.2561,103.2561,100.226,100.226,900.0],["1998-05-08",98.8275,99.2936,97.8951,99.2936,1380.0],["1998-05-11",99.7598,100.6921,99.5267,99.7598,5200.0],["1998-05-12",97.2598,101.4987,97.2598,100.0857,3360.0],["1998-05-13",100.0857,102.2052,99.8502,102.2052,2580.0],["1998-05-14",101.9697,105.5021,101.9697,105.5021,4080.0],["1998-05-15",104.5601,104.5601,103.6182,104.5601,6260.0],["1998-05-18",104.0891,104.3246,103.3827,103.6182,3520.0],["1998-05-19",104.0892,106.4441,103.6182,106.4441,9040.0],["1998-05-20",105.2666,105.5021,102.6762,102.6762,3720.0],["1998-05-21",103.1472,103.6182,102.9117,102.9117,3380.0],["1998-05-22",102.4407,102.6762,102.4407,102.6762,340.0],["1998-05-26",103.6181,103.6181,96.0823,97.9662,17540.0],["1998-05-27",97.9663,104.0891,97.9663,103.6182,12740.0],["1998-05-28",103.6182,104.3247,103.6182,104.3247,6620.0],["1998-05-29",104.3247,110.2121,104.3247,110.2121,18040.0],["1998-06-01",109.2701,109.7411,107.8571,107.8571,25820.0],["1998-06-02",107.3861,107.3861,103.8537,103.8537,31580.0],["1998-06-03",103.6182,103.8537,101.9697,101.9697,6400.0],["1998-06-04",99.8502,99.8502,99.3792,99.3792,1240.0],["1998-06-05",98.4373,99.6147,98.4373,99.6147,8800.0],["1998-06-08",101.2632,101.7342,101.2632,101.7342,12100.0],["1998-06-09",102.6762,103.6182,102.6762,103.6182,15560.0],["1998-06-10",103.1472,103.6182,103.1472,103.6182,7360.0],["1998-06-11",103.1472,103.6182,103.1472,103.3827,360.0],["1998-06-12",103.3827,103.6182,101.2632,101.2632,6700.0],["1998-06-15",100.7922,100.7922,98.9082,98.9082,580.0],["1998-06-16",98.9082,99.6147,98.9082,99.6147,1180.0],["1998-06-17",100.7922,100.7922,98.4373,98.4373,9080.0],["1998-06-18",98.4372,98.4372,97.4953,97.9662,21980.0],["1998-06-19",97.7308,97.9662,97.4953,97.9662,2000.0],["1998-06-22",97.9662,97.9662,97.9662,97.9662,2520.0],["1998-06-23",97.2598,97.2598,96.5533,97.0243,9060.0],["1998-06-24",97.0243,97.0243,96.5533,96.7888,8140.0],["1998-06-25",96.5533,96.7888,95.6113,96.5533,12180.0],["1998-06-26",96.3178,96.3178,95.6113,96.0823,1420.0],["1998-06-29",95.8468,97.9662,95.3758,97.9662,28220.0],["1998-06-30",97.9662,97.9662,97.4953,97.9662,5240.0],["1998-07-01",97.4953,97.9662,97.0243,97.9662,10620.0],["1998-07-02",97.9662,98.4372,97.9662,97.9662,22420.0],["1998-07-06",97.9662,98.4372,97.4953,97.9662,9160.0],["1998-07-07",95.6113,96.3178,95.6113,96.3178,3680.0],["1998-07-08",96.3178,96.3178,96.3178,96.3178,500.0],["1998-07-09",96.3178,97.9662,96.3178,97.9662,14700.0],["1998-07-10",97.9663,97.9663,97.4953,97.4953,4120.0],["1998-07-13",97.4953,98.9082,97.4953,98.9082,360.0],["1998-07-14",98.9082,99.3792,98.9082,99.3792,1420.0],["1998-07-15",99.3792,103.3827,99.3792,103.1472,7040.0],["1998-07-16",102.2052,102.4407,101.9697,101.9697,1300.0],["1998-07-17",101.9697,102.2052,101.7342,102.2052,6460.0],["1998-07-20",102.2052,103.1472,101.7342,101.7342,2640.0],["1998-07-21",101.7342,101.7342,101.7342,101.7342,3520.0],["1998-07-22",101.4987,101.7342,101.0277,101.2632,1140.0],["1998-07-23",101.2632,101.7342,100.5567,100.5567,5400.0],["1998-07-24",100.5567,101.4987,99.8502,99.8502,9260.0],["1998-07-27",98.9082,98.9082,98.4372,98.9082,1380.0],["1998-07-28",98.4373,98.4373,97.4953,97.4953,800.0],["1998-07-29",97.4953,97.4953,94.1983,94.1983,9000.0],["1998-07-30",94.6693,94.6693,93.9628,93.9628,8480.0],["1998-07-31",94.1983,94.1983,93.9628,93.9628,13940.0],["1998-08-03",93.9628,93.9628,93.7273,93.7273,9020.0],["1998-08-04",93.2563,93.4918,85.7205,88.5464,13280.0],["1998-08-05",87.6044,87.6044,85.7205,85.7205,21380.0],["1998-08-06",86.1915,86.427,85.7205,85.7205,1900.0],["1998-08-07",85.7205,86.1915,85.7205,86.1915,7840.0],["1998-08-10",85.7205,85.7205,82.188,82.8945,8820.0],["1998-08-11",81.9526,81.9526,78.6556,78.6556,62580.0],["1998-08-12",80.0686,80.0686,79.5976,79.5976,17000.0],["1998-08-13",80.5396,82.188,80.5396,82.188,13740.0],["1998-08-14",82.8945,83.3655,82.8945,83.3655,7100.0],["1998-08-17",83.13,85.014,83.13,85.014,8860.0],["1998-08-18",85.956,91.1369,85.956,89.2529,5240.0],["1998-08-19",89.2529,89.2529,87.6044,88.5464,33860.0],["1998-08-20",89.0174,89.0174,87.1335,87.1335,10480.0],["1998-08-21",87.6044,87.6044,86.6625,86.6625,5800.0],["1998-08-24",86.6625,86.6625,86.6625,86.6625,5720.0],["1998-08-25",83.8365,85.485,83.8365,85.2495,8540.0],["1998-08-26",85.2495,87.1335,85.2495,86.6625,2240.0],["1998-08-27",86.6625,86.6625,85.2495,85.2495,14560.0],["1998-08-28",84.7785,85.485,84.7785,85.2495,1960.0],["1998-08-31",85.2495,85.7205,85.2495,85.7205,8940.0],["1998-09-01",86.1915,87.1335,86.1915,86.1915,3160.0],["1998-09-02",86.6625,86.6625,86.6625,86.6625,10480.0],["1998-09-03",86.6625,86.6625,86.1915,86.1915,2440.0],["1998-09-04",86.427,86.427,82.8945,82.8945,2420.0],["1998-09-08",82.4235,84.072,82.4235,84.072,1500.0],["1998-09-09",82.8945,83.13,82.188,83.13,16840.0],["1998-09-10",82.659,82.659,81.4816,81.4816,2720.0],["1998-09-11",81.9525,81.9525,81.9525,81.9525,3280.0],["1998-09-14",80.0686,81.0106,74.4167,81.0106,16940.0],["1998-09-15",79.1266,79.1266,76.7716,76.7716,16380.0],["1998-09-16",75.8297,77.2426,75.8297,75.8297,5640.0],["1998-09-17",76.0651,76.0651,75.3587,75.3587,3240.0],["1998-09-18",75.5942,75.8297,71.1197,73.4747,12420.0],["1998-09-21",74.4167,74.6522,67.8228,71.5907,23940.0],["1998-09-22",72.5327,72.5327,72.0617,72.5327,14760.0],["1998-09-23",73.7102,74.8877,73.7102,74.4167,14500.0],["1998-09-24",75.3587,75.3587,73.4747,74.4167,9440.0],["1998-09-25",75.1232,75.1232,73.9457,73.9457,7860.0],["1998-09-28",74.4167,74.8877,74.4167,74.8877,6620.0],["1998-09-29",75.1232,75.1232,74.6522,74.6522,320.0],["1998-09-30",74.1812,74.4167,73.0037,74.4167,2280.0],["1998-10-01",74.4167,74.4167,73.2392,73.2392,2620.0],["1998-10-02",73.4747,73.4747,71.5907,72.2972,48840.0],["1998-10-05",71.5907,71.5907,71.5907,71.5907,380.0],["1998-10-06",71.5907,71.5907,69.2358,69.2358,320.0],["1998-10-07",69.7067,70.1777,64.9968,64.9968,2000.0],["1998-10-08",64.9968,64.9968,52.7511,54.635,7520.0],["1998-10-09",56.519,57.2255,56.519,57.2255,3960.0],["1998-10-12",58.1675,59.3449,58.1675,58.6385,44240.0],["1998-10-13",58.6385,58.6385,57.932,58.403,6680.0],["1998-10-14",59.3449,59.3449,58.874,58.874,4940.0],["1998-10-15",59.8159,61.6999,59.3449,61.6999,52920.0],["1998-10-16",62.6419,63.1129,62.1709,62.6419,48840.0],["1998-10-19",63.1129,63.1129,61.6999,62.1709,48020.0],["1998-10-20",62.1709,62.8774,61.6999,62.1709,9980.0],["1998-10-21",62.1709,62.1709,61.4644,61.9354,37400.0],["1998-10-22",60.2869,61.2289,58.403,58.874,78580.0],["1998-10-23",59.3449,59.3449,58.403,58.874,35460.0],["1998-10-26",58.403,63.1129,58.403,62.8774,5020.0],["1998-10-27",62.8774,62.8774,62.1709,62.4064,24520.0],["1998-10-28",62.1709,63.1129,62.1709,62.8774,4380.0],["1998-10-29",62.8774,64.5259,62.6419,64.5259,2280.0],["1998-10-30",64.5258,68.5293,64.2903,68.5293,11440.0],["1998-11-02",68.7648,75.3587,68.7648,75.3587,37800.0],["1998-11-03",76.3007,79.1266,76.3007,78.8911,17000.0],["1998-11-04",79.8331,80.0686,78.6556,79.1266,3520.0],["1998-11-05",78.6556,79.1266,78.1846,79.1266,2120.0],["1998-11-06",79.1266,79.1266,78.8911,79.1266,5520.0],["1998-11-09",78.8911,79.1266,78.6556,78.6556,3980.0],["1998-11-10",78.6556,80.0686,78.6556,80.0686,23960.0],["1998-11-11",79.5976,79.5976,76.3006,77.0071,10300.0],["1998-11-12",75.1232,78.1846,75.1232,77.2426,22500.0],["1998-11-13",77.0071,77.7136,77.0071,77.2426,14300.0],["1998-11-16",77.2426,79.5976,77.2426,79.3621,32920.0],["1998-11-17",79.8331,80.5396,79.8331,80.3041,28420.0],["1998-11-18",79.3621,80.0686,78.8911,79.8331,18380.0],["1998-11-19",79.8331,81.717,79.8331,81.4816,22340.0],["1998-11-20",81.4816,84.072,81.4816,83.601,17000.0],["1998-11-23",83.3655,86.6625,83.3655,85.956,10780.0],["1998-11-24",86.1915,86.427,86.1915,86.427,520.0],["1998-11-25",86.427,86.427,86.1915,86.1915,1000.0],["1998-11-27",85.7205,85.7205,83.3655,83.8365,2000.0],["1998-11-30",82.8945,83.8365,82.8945,83.3655,4180.0],["1998-12-01",82.8945,82.8945,77.7136,79.1266,29280.0],["1998-12-02",78.1846,78.1846,73.0037,73.0037,23460.0],["1998-12-03",73.0037,73.7102,73.0037,73.4747,46540.0],["1998-12-04",73.4747,73.9457,73.4747,73.9457,13260.0],["1998-12-07",75.3587,75.3587,74.8877,75.3587,21640.0],["1998-12-08",75.3587,75.3587,74.4167,74.4167,32520.0],["1998-12-09",74.4167,74.4167,73.4747,73.4747,13780.0],["1998-12-10",72.5327,73.0037,69.9422,70.1777,9920.0],["1998-12-11",70.6487,70.6487,70.4132,70.4132,520.0],["1998-12-14",70.6487,71.1197,70.6487,70.8842,2180.0],["1998-12-15",71.3552,73.4747,71.3552,73.4747,12300.0],["1998-12-16",73.4747,78.8911,73.4747,75.3587,34400.0],["1998-12-17",74.8877,75.5942,74.8877,75.3587,27560.0],["1998-12-18",75.3587,75.3587,74.4167,75.3587,28520.0],["1998-12-21",74.8877,75.3587,74.8877,75.3587,25880.0],["1998-12-22",76.3006,80.0686,76.3006,80.0686,3640.0],["1998-12-23",79.1266,82.8945,79.1266,82.8945,36660.0],["1998-12-24",82.8945,85.014,82.8945,84.7785,1420.0],["1998-12-28",85.7205,90.9014,85.7205,90.4304,30240.0],["1998-12-29",89.4884,90.4304,89.0174,90.4304,16440.0],["1998-12-30",90.4304,94.1983,90.4304,94.1983,15500.0],["1998-12-31",93.9628,94.1983,93.7273,93.7273,1620.0],["1999-01-04",92.7854,93.2563,91.8434,92.3144,6740.0],["1999-01-05",91.8434,91.8434,88.3109,89.4884,22540.0],["1999-01-06",89.9594,89.9594,88.5464,89.4884,35120.0],["1999-01-07",87.369,89.0174,86.6625,89.0174,5120.0],["1999-01-08",87.1335,87.1335,85.2495,87.1335,10140.0],["1999-01-11",86.6625,89.0174,86.1915,88.7819,1720.0],["1999-01-12",89.0174,89.0174,88.5464,89.0174,5560.0],["1999-01-13",87.3689,87.3689,86.1915,87.1335,11080.0],["1999-01-14",87.1335,87.1335,85.2495,86.1915,2160.0],["1999-01-15",86.427,86.898,85.7205,86.898,3180.0],["1999-01-19",85.956,85.956,85.956,85.956,640.0],["1999-01-20",82.8945,83.3655,81.9525,83.3655,18540.0],["1999-01-21",81.9525,81.9525,81.0106,81.0106,9040.0],["1999-01-22",81.4816,81.4816,78.8911,79.3621,48880.0],["1999-01-25",79.5976,79.5976,79.3621,79.5976,660.0],["1999-01-26",80.3041,83.601,79.8331,80.0686,7600.0],["1999-01-27",81.0106,81.0106,80.5396,80.5396,2440.0],["1999-01-28",80.0686,81.0106,80.0686,80.0686,3940.0],["1999-01-29",79.1266,80.0686,79.1266,80.0686,1320.0],["1999-02-01",80.5396,81.717,80.5396,81.2461,6540.0],["1999-02-02",82.188,82.188,79.8331,79.8331,3480.0],["1999-02-03",80.3041,80.3041,78.1846,78.6556,12180.0],["1999-02-04",79.1266,79.1266,75.3587,76.0652,14160.0],["1999-02-05",75.3587,76.3006,75.3587,76.3006,700.0],["1999-02-08",76.3006,76.3006,76.0651,76.3006,12140.0],["1999-02-09",77.2426,77.2426,74.8877,74.8877,30320.0],["1999-02-10",74.8877,74.8877,73.0037,73.0037,61380.0],["1999-02-11",73.0037,73.0037,72.2972,72.7682,9820.0],["1999-02-12",71.8262,71.8262,67.3518,68.5293,21680.0],["1999-02-16",68.5293,70.1778,68.5293,69.4713,13380.0],["1999-02-17",69.9423,70.1778,69.7068,69.7068,4160.0],["1999-02-18",69.7068,69.7068,66.8808,67.8228,12860.0],["1999-02-19",66.8808,72.2972,66.8808,72.2972,7140.0],["1999-02-22",72.5327,73.0037,72.0617,72.2972,13900.0],["1999-02-23",72.2972,72.2972,71.8262,72.0617,2880.0],["1999-02-24",72.5327,72.5327,72.2972,72.2972,4680.0],["1999-02-25",71.8262,72.0617,71.8262,72.0617,2900.0],["1999-02-26",72.0617,73.0037,72.0617,72.7682,20800.0],["1999-03-01",73.0037,73.0037,71.5907,71.8262,15680.0],["1999-03-02",71.5907,71.5907,71.1197,71.3552,5580.0],["1999-03-03",71.3552,71.3552,70.4132,70.8842,13020.0],["1999-03-04",70.4133,70.6488,70.1778,70.6488,8280.0],["1999-03-05",70.6487,71.1197,70.1778,71.1197,6640.0],["1999-03-08",71.1197,71.1197,70.6487,71.1197,11240.0],["1999-03-09",71.1197,71.1197,70.6488,70.6488,5000.0],["1999-03-10",71.1197,71.3552,71.1197,71.3552,360.0],["1999-03-11",70.8842,70.8842,70.1777,70.1777,60860.0],["1999-03-12",69.2358,69.2358,69.2358,69.2358,30920.0],["1999-03-15",69.2358,69.2358,68.5293,68.5293,1660.0],["1999-03-16",67.8228,68.2938,66.4098,66.8808,15740.0],["1999-03-17",66.8808,66.8808,65.9388,65.9388,12600.0],["1999-03-18",65.9388,66.1743,65.2323,65.4678,4200.0],["1999-03-19",65.4678,65.4678,63.3484,63.3484,26840.0],["1999-03-22",63.3484,63.5839,62.6419,63.3484,6800.0],["1999-03-23",63.3484,63.3484,63.3484,63.3484,9060.0],["1999-03-24",63.5839,63.8194,61.9354,62.1709,2800.0],["1999-03-25",62.8774,63.5839,62.1709,62.1709,11120.0],["1999-03-26",61.6999,61.6999,61.6999,61.6999,25880.0],["1999-03-29",61.6999,62.6419,61.6999,62.6419,4500.0],["1999-03-30",63.1129,63.3484,62.6419,62.6419,2720.0],["1999-03-31",63.5839,64.0549,62.1709,62.1709,8380.0],["1999-04-01",65.4678,67.5873,65.4678,65.9388,118980.0],["1999-04-05",65.9388,65.9388,64.9968,64.9968,400.0],["1999-04-06",65.9388,65.9388,65.4678,65.4678,16920.0],["1999-04-07",65.4678,66.4098,65.4678,65.4678,119780.0],["1999-04-08",65.7033,65.7033,65.7033,65.7033,2120.0],["1999-04-09",65.7033,65.7033,64.9968,64.9968,5620.0],["1999-04-12",64.5259,64.9968,62.6419,62.6419,13140.0],["1999-04-13",62.8774,64.7614,61.6999,64.7614,93340.0],["1999-04-14",63.8194,63.8194,62.8774,62.8774,1940.0],["1999-04-15",63.1129,63.5839,63.1129,63.3484,3120.0],["1999-04-16",63.5839,63.5839,62.8774,62.8774,17620.0],["1999-04-19",62.6419,64.0549,62.6419,63.5839,26580.0],["1999-04-20",64.0549,64.7613,63.5839,63.5839,2860.0],["1999-04-21",63.5839,64.0549,63.1129,63.3484,16760.0],["1999-04-22",65.2323,65.9388,65.2323,65.7033,5320.0],["1999-04-23",65.9388,67.5873,65.9388,67.5873,600.0],["1999-04-26",68.0583,68.7648,67.8228,68.2938,2060.0],["1999-04-27",68.7648,69.7068,68.7648,69.7068,1720.0],["1999-04-28",69.0003,69.9423,68.7648,69.7068,62700.0],["1999-04-29",69.7068,69.7068,69.7068,69.7068,17560.0],["1999-04-30",70.1778,72.0617,70.1778,72.0617,2440.0],["1999-05-03",71.8262,74.4167,71.8262,74.4167,1300.0],["1999-05-04",74.8877,74.8877,73.4747,74.4167,3500.0],["1999-05-05",74.4167,74.8877,73.7102,74.8877,1500.0],["1999-05-06",74.8877,75.3587,74.6522,74.6522,3280.0],["1999-05-07",75.1232,75.1232,73.4747,74.1812,2580.0],["1999-05-10",73.2392,74.1812,72.7682,74.1812,19160.0],["1999-05-11",74.1812,74.1812,74.1812,74.1812,11800.0],["1999-05-12",73.4747,75.1232,73.4747,74.8877,920.0],["1999-05-13",74.6522,74.8877,74.4167,74.6522,520.0],["1999-05-14",73.4591,77.8962,73.4591,77.4032,3100.0],["1999-05-17",76.9102,77.8962,76.6637,76.6637,1940.0],["1999-05-18",74.6916,74.6916,73.7056,73.9521,2920.0],["1999-05-19",72.4731,72.4731,70.501,70.994,10240.0],["1999-05-20",70.994,70.994,69.515,70.008,13820.0],["1999-05-21",70.501,72.4731,70.501,72.2265,5240.0],["1999-05-24",72.2265,73.4591,72.2265,73.4591,1040.0],["1999-05-25",73.9521,73.9521,73.9521,73.9521,220.0],["1999-05-26",74.4451,74.4451,74.1986,74.1986,1660.0],["1999-05-27",74.6916,74.9381,74.1986,74.9381,5740.0],["1999-05-28",74.9381,74.9381,74.9381,74.9381,440.0],["1999-06-01",74.9381,75.4311,74.9381,75.1846,13120.0],["1999-06-02",74.9381,74.9381,74.9381,74.9381,6140.0],["1999-06-03",74.9381,75.1846,74.9381,75.1846,8120.0],["1999-06-04",74.9381,75.4311,74.9381,75.4311,2800.0],["1999-06-07",75.1846,75.1846,74.9381,74.9381,5960.0],["1999-06-08",74.9381,75.1846,74.6916,74.6916,3120.0],["1999-06-09",74.9381,75.4311,74.9381,75.4311,9360.0],["1999-06-10",75.4311,75.4311,75.4311,75.4311,0.0],["1999-06-11",75.4311,75.4311,74.9381,75.4311,10920.0],["1999-06-14",74.9381,75.4311,74.9381,75.4311,400.0],["1999-06-15",75.1846,75.1846,73.9521,73.9521,660.0],["1999-06-16",74.1986,74.1986,73.4591,73.4591,3480.0],["1999-06-17",72.4731,72.4731,71.98,71.98,10440.0],["1999-06-18",71.98,71.98,70.994,70.994,1480.0],["1999-06-21",70.994,70.994,70.994,70.994,2040.0],["1999-06-22",70.501,70.501,70.501,70.501,6740.0],["1999-06-23",70.008,70.2545,70.008,70.2545,13180.0],["1999-06-24",69.7615,70.008,69.7615,70.008,7360.0],["1999-06-25",69.7615,69.7615,69.7615,69.7615,40.0],["1999-06-28",69.7615,69.7615,69.2685,69.2685,2840.0],["1999-06-29",69.2685,73.9521,69.2685,73.9521,28240.0],["1999-06-30",73.4591,76.6637,72.9661,76.6637,22460.0],["1999-07-01",76.1707,76.9102,75.9241,76.4172,24100.0],["1999-07-02",75.9242,75.9242,73.9521,73.9521,1700.0],["1999-07-06",74.4451,74.4451,72.7196,72.7196,9500.0],["1999-07-07",70.7475,70.994,70.2545,70.501,8360.0],["1999-07-08",70.501,70.501,69.022,69.2685,6720.0],["1999-07-09",68.2824,68.7755,68.2824,68.5289,680.0],["1999-07-12",68.5289,68.5289,68.0359,68.0359,820.0],["1999-07-13",68.2824,68.2824,66.5569,66.5569,33880.0],["1999-07-14",66.8034,67.0499,66.5569,66.5569,1540.0],["1999-07-15",66.8034,66.8034,65.0778,66.3104,51820.0],["1999-07-16",66.3104,67.0499,66.3104,66.8034,1120.0],["1999-07-19",67.0499,67.0499,66.0639,66.0639,6580.0],["1999-07-20",67.0499,67.5429,66.3104,66.3104,1300.0],["1999-07-21",66.0639,67.0499,66.0639,66.8034,1180.0],["1999-07-22",67.0499,67.0499,67.0499,67.0499,120.0],["1999-07-23",67.0499,67.0499,66.0639,66.0639,8300.0],["1999-07-26",66.5569,67.7894,66.5569,67.5429,13240.0],["1999-07-27",68.0359,69.022,68.0359,68.7754,5080.0],["1999-07-28",69.022,69.2685,68.5289,69.2685,5220.0],["1999-07-29",69.515,70.501,69.515,70.501,400.0],["1999-07-30",70.008,71.487,70.008,71.487,2920.0],["1999-08-02",70.994,70.994,70.994,70.994,3500.0],["1999-08-03",70.994,70.994,70.501,70.7475,2400.0],["1999-08-04",70.2545,70.2545,70.2545,70.2545,200.0],["1999-08-05",70.2545,70.2545,69.0219,69.0219,2160.0],["1999-08-06",69.022,69.022,65.5709,65.5709,49560.0],["1999-08-09",65.0779,65.0779,65.0779,65.0779,35860.0],["1999-08-10",65.0779,65.0779,64.5848,65.0779,12120.0],["1999-08-11",64.5848,64.5848,64.0918,64.5848,24120.0],["1999-08-12",64.3383,65.0778,64.3383,64.8313,480.0],["1999-08-13",65.0778,65.5709,65.0778,65.3243,1140.0],["1999-08-16",66.0639,66.0639,65.8174,65.8174,1540.0],["1999-08-17",65.8174,67.0499,65.8174,66.8034,11420.0],["1999-08-18",66.3104,67.2964,66.3104,66.8034,16340.0],["1999-08-19",66.8034,66.8034,66.5569,66.5569,440.0],["1999-08-20",66.5569,66.5569,66.5569,66.5569,420.0],["1999-08-23",67.0499,70.501,67.0499,70.501,3580.0],["1999-08-24",70.501,74.4451,70.501,74.4451,3240.0],["1999-08-25",74.4451,74.4451,72.4731,72.9661,11420.0],["1999-08-26",72.4731,72.4731,71.487,71.487,880.0],["1999-08-27",71.2405,72.2265,70.501,70.994,2640.0],["1999-08-30",70.501,71.98,70.501,71.98,1500.0],["1999-08-31",72.4731,72.9661,72.2265,72.9661,8800.0],["1999-09-01",72.4731,72.9661,72.4731,72.9661,6720.0],["1999-09-02",72.9661,72.9661,72.9661,72.9661,2400.0],["1999-09-03",72.4731,72.9661,72.4731,72.9661,5320.0],["1999-09-07",72.4731,72.9661,72.2265,72.9661,22880.0],["1999-09-08",72.9661,73.7056,72.9661,73.7056,6980.0],["1999-09-09",74.4451,74.9381,74.4451,74.6916,23260.0],["1999-09-10",74.1986,74.6916,73.9521,74.6916,4880.0],["1999-09-13",74.6916,74.6916,74.6916,74.6916,1520.0],["1999-09-14",74.6916,78.6357,74.6916,78.6357,57600.0],["1999-09-15",78.6357,81.8403,78.6357,79.3753,8940.0],["1999-09-16",78.8822,78.8822,77.8962,77.8962,840.0],["1999-09-17",76.9102,76.9102,76.4172,76.9102,1400.0],["1999-09-20",76.9102,76.9102,76.6637,76.9102,3140.0],["1999-09-21",76.9102,77.8962,76.9102,77.8962,3020.0],["1999-09-22",77.1567,77.8962,76.9102,77.8962,1240.0],["1999-09-23",77.1567,77.8962,76.9102,77.4032,1580.0],["1999-09-24",77.4032,77.8962,77.4032,77.4032,7600.0],["1999-09-27",77.4032,77.4032,77.4032,77.4032,3300.0],["1999-09-28",77.8962,77.8962,76.6637,76.9102,76240.0],["1999-09-29",76.6637,76.9102,76.6637,76.9102,260.0],["1999-09-30",77.4032,77.6497,77.4032,77.4032,6740.0],["1999-10-01",77.4032,78.8822,77.4032,78.8822,7320.0],["1999-10-04",78.1427,78.3892,77.1567,77.6497,6060.0],["1999-10-05",77.4032,77.4032,76.9102,77.1567,3160.0],["1999-10-06",76.9102,77.1567,76.9102,77.1567,11960.0],["1999-10-07",76.9102,76.9102,76.4172,76.4172,7020.0],["1999-10-08",76.4172,76.4172,75.6776,75.9242,700.0],["1999-10-11",75.4311,75.6776,75.1846,75.4311,1700.0],["1999-10-12",75.1846,75.6776,75.1846,75.6776,260.0],["1999-10-13",75.4311,75.4311,74.9381,75.1846,1840.0],["1999-10-14",75.1846,75.4311,75.1846,75.4311,2140.0],["1999-10-15",74.9381,75.1846,74.9381,74.9381,340.0],["1999-10-18",74.9381,75.6776,74.9381,75.6776,300.0],["1999-10-19",74.9381,75.1846,70.7475,75.1846,6920.0],["1999-10-20",75.1846,75.1846,75.1846,75.1846,20.0],["1999-10-21",75.4311,75.4311,73.9521,74.9381,13000.0],["1999-10-22",74.9381,74.9381,73.9521,73.9521,1840.0],["1999-10-25",74.4451,74.4451,74.4451,74.4451,500.0],["1999-10-26",74.4451,74.4451,72.4731,72.9661,2380.0],["1999-10-27",72.9661,73.4591,72.7196,72.7196,2280.0],["1999-10-28",72.2265,72.2265,71.98,72.2265,2080.0],["1999-10-29",71.98,71.98,71.7335,71.98,1600.0],["1999-11-01",71.487,71.98,71.487,71.98,3140.0],["1999-11-02",72.4731,73.9521,72.4731,73.9521,1580.0],["1999-11-03",73.9521,73.9521,73.9521,73.9521,2020.0],["1999-11-04",73.4591,73.4591,73.4591,73.4591,20.0],["1999-11-05",73.4591,73.4591,72.9661,72.9661,3440.0],["1999-11-08",72.9661,72.9661,71.98,71.98,420.0],["1999-11-09",71.98,72.7196,71.98,72.4731,420.0],["1999-11-10",71.98,71.98,70.008,70.008,2020.0],["1999-11-11",70.008,70.008,70.008,70.008,0.0],["1999-11-12",70.008,70.008,69.7615,69.7615,40.0],["1999-11-15",70.008,70.501,70.008,70.501,380.0],["1999-11-16",70.501,70.994,70.008,70.7475,10700.0],["1999-11-17",70.2545,70.2545,69.515,69.515,540.0],["1999-11-18",69.2685,69.515,69.0219,69.0219,1040.0],["1999-11-19",68.7754,68.7754,68.7754,68.7754,15400.0],["1999-11-22",69.022,69.515,68.2824,68.2824,2500.0],["1999-11-23",67.7894,67.7894,67.2964,67.5429,900.0],["1999-11-24",66.5569,67.0499,66.0639,66.5569,13380.0],["1999-11-26",66.0639,66.5569,65.5709,66.0639,91280.0],["1999-11-29",66.8034,66.8034,65.0778,65.3243,5300.0],["1999-11-30",65.3243,65.3243,61.3802,61.3802,114500.0],["1999-12-01",62.1198,62.6128,58.1757,58.9152,9920.0],["1999-12-02",59.1617,59.1617,58.9152,59.1617,3100.0],["1999-12-03",59.1617,59.1617,59.1617,59.1617,6680.0],["1999-12-06",59.1617,59.1617,58.9152,58.9152,18540.0],["1999-12-07",58.9152,58.9152,58.1756,58.4222,3440.0],["1999-12-08",58.4222,58.4222,57.4361,57.9291,8000.0],["1999-12-09",58.1757,58.6687,58.1757,58.1757,1700.0],["1999-12-10",57.9291,58.4222,57.6826,57.9291,560.0],["1999-12-13",58.1757,58.4222,58.1757,58.1757,400.0],["1999-12-14",58.6687,58.6687,57.4361,57.4361,940.0],["1999-12-15",58.1756,58.1756,57.1896,57.1896,3620.0],["1999-12-16",57.1896,57.1896,55.4641,56.2036,4340.0],["1999-12-17",56.6966,57.1896,56.6966,57.1896,79340.0],["1999-12-20",57.1896,57.1896,53.2455,53.2455,3180.0],["1999-12-21",53.2455,53.2455,49.0549,49.3014,5840.0],["1999-12-22",49.0549,49.7944,49.0549,49.7944,2200.0],["1999-12-23",50.7804,53.7385,50.7804,52.7525,35420.0],["1999-12-27",53.2455,58.1757,53.2455,56.9431,5940.0],["1999-12-28",57.6826,57.9291,54.478,54.478,10300.0],["1999-12-29",54.9711,55.2176,54.7245,54.9711,8200.0],["1999-12-30",55.2176,55.4641,54.7246,54.7246,740.0],["1999-12-31",54.478,54.478,52.2595,52.2595,1980.0],["2000-01-03",52.2595,52.2595,51.2735,51.2735,1200.0],["2000-01-04",51.52,51.7665,51.2735,51.2735,63620.0],["2000-01-05",51.2735,51.2735,50.2874,50.2874,660.0],["2000-01-06",50.5339,51.0269,50.5339,50.7804,560.0],["2000-01-07",50.7804,51.0269,50.0409,50.0409,257720.0],["2000-01-10",50.7804,50.7804,50.2874,50.5339,12300.0],["2000-01-11",50.5339,51.0269,50.2874,51.0269,22840.0],["2000-01-12",51.0269,51.0269,50.2874,50.2874,5620.0],["2000-01-13",50.2874,50.7804,50.0409,50.0409,5980.0],["2000-01-14",49.7944,50.0409,49.7944,49.7944,520.0],["2000-01-18",50.2874,50.5339,49.5479,49.5479,15040.0],["2000-01-19",49.7944,49.7944,49.5479,49.5479,1000.0],["2000-01-20",49.5479,50.0409,49.5479,49.5479,480.0],["2000-01-21",49.5479,49.5479,49.3014,49.3014,4640.0],["2000-01-24",49.3014,49.7944,49.3014,49.3014,23220.0],["2000-01-25",49.3014,49.3014,48.8084,48.8084,5180.0],["2000-01-26",48.8084,48.8084,43.8782,45.3573,11580.0],["2000-01-27",45.1108,45.8503,45.1108,45.3573,4600.0],["2000-01-28",45.3573,45.3573,44.8643,44.8643,3260.0],["2000-01-31",44.8643,44.8643,43.3852,43.8782,1400.0],["2000-02-01",43.6317,44.1248,43.3852,43.6317,13100.0],["2000-02-02",43.3852,43.3852,43.3852,43.3852,900.0],["2000-02-03",43.8782,44.1248,43.8782,44.1248,1760.0],["2000-02-04",43.6317,43.8782,42.3992,42.3992,5500.0],["2000-02-07",42.3992,43.3852,42.3992,42.8922,37620.0],["2000-02-08",42.6457,42.6457,40.1806,40.1806,1980.0],["2000-02-09",40.6737,40.6737,40.1806,40.1806,8740.0],["2000-02-10",39.9341,40.1806,38.9481,38.9481,90540.0],["2000-02-11",39.1946,39.4411,38.9481,39.4411,1500.0],["2000-02-14",38.9481,39.4411,38.9481,39.4411,44060.0],["2000-02-15",39.4411,39.4411,39.1946,39.4411,107520.0],["2000-02-16",39.6876,39.6876,39.1946,39.4411,64140.0],["2000-02-17",39.4411,39.4411,39.4411,39.4411,400.0],["2000-02-18",39.4411,39.4411,38.2086,38.2086,2920.0],["2000-02-22",38.7016,38.7016,38.4551,38.4551,1720.0],["2000-02-23",38.4551,39.9341,38.4551,39.9341,14800.0],["2000-02-24",40.4271,41.4132,40.4271,40.9202,5980.0],["2000-02-25",41.4132,43.8782,41.4132,43.8782,19760.0],["2000-02-28",44.1248,44.6178,43.8782,44.1248,1420.0],["2000-02-29",44.3713,44.6178,44.3713,44.6178,5960.0],["2000-03-01",45.1108,45.3573,44.8643,45.3573,3640.0],["2000-03-02",45.8503,45.8503,45.6038,45.6038,4120.0],["2000-03-03",45.6038,46.8363,45.6038,46.3433,340.0],["2000-03-06",46.3433,46.5898,46.3433,46.5898,5340.0],["2000-03-07",46.3433,47.3293,46.3433,47.3293,10780.0],["2000-03-08",47.3293,48.3154,46.5898,48.3154,18220.0],["2000-03-09",47.8224,50.2874,47.8224,50.2874,11180.0],["2000-03-10",50.7804,50.7804,50.2874,50.2874,2720.0],["2000-03-13",50.7804,50.7804,48.8084,48.8084,6160.0],["2000-03-14",48.8084,49.0549,48.3154,48.8084,1760.0],["2000-03-15",49.3014,49.3014,48.3154,48.5619,820.0],["2000-03-16",49.0549,49.5479,49.0549,49.3014,35480.0],["2000-03-17",49.7944,49.7944,48.0689,48.0689,27120.0],["2000-03-20",48.5619,48.5619,47.3293,47.3293,49220.0],["2000-03-21",47.0828,47.0828,47.0828,47.0828,20.0],["2000-03-22",47.0828,47.5759,47.0828,47.5759,14120.0],["2000-03-23",47.3293,47.5758,47.3293,47.3293,5600.0],["2000-03-24",47.8224,48.0689,47.5759,47.8224,3860.0],["2000-03-27",48.3154,49.3014,48.3154,48.3154,3260.0],["2000-03-28",49.0549,49.0549,47.8224,48.3154,3080.0],["2000-03-29",48.8084,49.7944,47.3293,47.3293,19660.0],["2000-03-30",47.3293,47.3293,47.3293,47.3293,2440.0],["2000-03-31",47.3293,47.3293,45.6038,45.6038,61980.0],["2000-04-03",45.8503,45.8503,45.8503,45.8503,400.0],["2000-04-04",46.0968,46.3433,45.6038,45.8503,11680.0],["2000-04-05",46.3433,46.3433,45.8503,46.0968,13340.0],["2000-04-06",46.5898,46.8363,46.3433,46.3433,9880.0],["2000-04-07",46.3433,46.7131,46.0968,46.3433,2600.0],["2000-04-10",46.0968,46.8363,46.0968,46.8363,1740.0],["2000-04-11",47.3293,47.8224,47.0828,47.0828,4100.0],["2000-04-12",47.0828,47.3293,46.3433,46.3433,1820.0],["2000-04-13",46.3433,46.5898,45.6038,45.6038,1740.0],["2000-04-14",45.3573,45.3573,43.3852,43.3852,1240.0],["2000-04-17",43.3852,45.1108,42.3992,42.3992,9080.0],["2000-04-18",43.3852,43.3852,43.3852,43.3852,4020.0],["2000-04-19",43.3852,43.8782,42.8922,42.8922,10100.0],["2000-04-20",41.4132,43.3852,41.4132,43.3852,6420.0],["2000-04-24",43.3852,43.3852,43.3852,43.3852,0.0],["2000-04-25",43.8782,44.6178,43.8782,44.6178,880.0],["2000-04-26",44.8643,44.8643,43.8782,44.3713,2800.0],["2000-04-27",44.6178,44.6178,43.3852,43.3852,15680.0],["2000-04-28",43.3852,43.3852,43.3852,43.3852,11000.0],["2000-05-01",43.3852,43.3852,43.3852,43.3852,420.0],["2000-05-02",43.3852,44.1247,43.3852,43.3852,75740.0],["2000-05-03",43.6317,43.6317,42.6457,43.1387,15700.0],["2000-05-04",43.3852,43.3852,43.1387,43.3852,7900.0],["2000-05-05",43.8453,45.8383,43.8453,45.5536,1700.0],["2000-05-08",45.5536,45.5536,44.6995,44.9842,1300.0],["2000-05-09",44.9842,44.9842,44.4147,44.9842,1980.0],["2000-05-10",44.4147,45.5536,44.4147,45.5536,25840.0],["2000-05-11",45.5536,45.8383,45.5536,45.8383,17900.0],["2000-05-12",46.123,46.6924,46.123,46.123,2160.0],["2000-05-15",46.6924,46.9771,46.123,46.123,94840.0],["2000-05-16",45.5536,47.2618,45.5536,46.6924,119600.0],["2000-05-17",46.4077,46.6924,46.4077,46.6924,20780.0],["2000-05-18",46.4077,46.4077,45.8383,45.8383,3560.0],["2000-05-19",45.8383,46.123,45.5536,45.5536,34900.0],["2000-05-22",46.123,46.4077,45.5536,46.123,320.0],["2000-05-23",46.123,46.6924,45.5536,46.6924,106460.0],["2000-05-24",46.4077,46.6924,45.8383,46.123,91360.0],["2000-05-25",46.123,46.6924,46.123,46.6924,124580.0],["2000-05-26",46.6924,46.6924,46.123,46.4077,900.0],["2000-05-30",46.9771,52.3866,46.9771,52.3866,81160.0],["2000-05-31",52.1019,52.1019,48.9701,48.9701,11220.0],["2000-06-01",49.5395,52.1019,48.6854,52.1019,16540.0],["2000-06-02",52.1019,56.6573,52.1019,56.0879,7060.0],["2000-06-05",55.2337,55.2337,54.6643,54.6643,33600.0],["2000-06-06",54.0949,54.3796,54.0949,54.3796,260.0],["2000-06-07",54.6643,58.0808,54.6643,56.6573,21780.0],["2000-06-08",56.0878,56.6573,54.6643,56.3726,5620.0],["2000-06-09",57.5114,58.6502,57.2267,57.5114,60840.0],["2000-06-12",58.0808,58.3655,57.5114,58.0808,1380.0],["2000-06-13",58.3655,58.3655,58.0808,58.3655,3380.0],["2000-06-14",57.7961,58.0808,56.942,56.942,6880.0],["2000-06-15",56.3726,56.6573,56.0878,56.3726,2840.0],["2000-06-16",56.942,56.942,55.2337,55.2337,1460.0],["2000-06-19",54.949,55.8031,54.949,55.2337,7860.0],["2000-06-20",55.2337,55.2337,53.2407,53.5255,17540.0],["2000-06-21",52.956,52.956,52.1019,52.3866,3780.0],["2000-06-22",51.8172,52.6713,50.9631,52.6713,4780.0],["2000-06-23",52.6713,52.6713,52.6713,52.6713,220.0],["2000-06-26",52.6713,52.6713,52.1019,52.3866,660.0],["2000-06-27",52.6713,52.956,51.8172,52.3866,4240.0],["2000-06-28",52.6713,52.956,52.6713,52.956,2020.0],["2000-06-29",53.5255,54.3796,52.956,53.2407,9580.0],["2000-06-30",54.0949,54.3796,53.5255,54.0949,3400.0],["2000-07-03",54.3796,54.3796,54.3796,54.3796,940.0],["2000-07-05",54.6643,54.6643,53.5255,53.8102,13580.0],["2000-07-06",54.0949,54.6643,54.0949,54.6643,4800.0],["2000-07-07",53.8102,54.3796,52.956,54.3796,6580.0],["2000-07-10",54.3796,54.6643,54.3796,54.6643,3080.0],["2000-07-11",54.0949,54.3796,53.8102,54.3796,2300.0],["2000-07-12",54.3796,54.3796,54.3796,54.3796,1600.0],["2000-07-13",54.6643,54.6643,51.5325,51.8172,2280.0],["2000-07-14",52.3866,52.3866,50.9631,50.9631,1620.0],["2000-07-17",51.2478,52.3866,51.2478,51.8172,2360.0],["2000-07-18",51.8172,51.8172,50.6784,51.2478,1420.0],["2000-07-19",51.8172,51.8172,51.5325,51.8172,3960.0],["2000-07-20",51.5325,52.3866,50.6784,50.6784,68040.0],["2000-07-21",50.1089,50.1089,49.5395,49.8242,1800.0],["2000-07-24",49.8242,49.8242,48.4007,48.6854,640.0],["2000-07-25",48.6854,50.3937,48.6854,50.1089,1940.0],["2000-07-26",50.1089,50.1089,48.9701,48.9701,1680.0],["2000-07-27",49.5395,49.5395,47.8313,48.4007,35540.0],["2000-07-28",48.116,48.9701,47.8313,48.116,2520.0],["2000-07-31",47.5466,48.116,46.6924,47.5466,26780.0],["2000-08-01",48.9701,51.2478,48.9701,51.2478,114380.0],["2000-08-02",51.8172,54.949,51.8172,54.0949,7740.0],["2000-08-03",53.2407,53.2407,50.6784,51.2478,20300.0],["2000-08-04",50.9631,52.3866,50.6784,51.5325,1180.0],["2000-08-07",50.9631,51.5325,50.6784,51.2478,720.0],["2000-08-08",51.2478,51.5325,51.2478,51.5325,8820.0],["2000-08-09",51.8172,51.8172,49.5395,50.1089,18160.0],["2000-08-10",50.1089,50.1089,48.4007,48.9701,1600.0],["2000-08-11",47.5466,50.1089,47.2618,50.1089,19940.0],["2000-08-14",50.6784,52.3866,50.6784,51.2478,4600.0],["2000-08-15",50.6784,52.3866,50.1089,50.1089,21120.0],["2000-08-16",50.1089,50.3937,50.1089,50.1089,2620.0],["2000-08-17",50.1089,50.3936,49.8242,49.8242,640.0],["2000-08-18",49.8242,50.1089,48.9701,48.9701,12020.0],["2000-08-21",49.2548,49.5395,48.9701,49.2548,8220.0],["2000-08-22",49.5395,49.5395,46.123,46.4077,32260.0],["2000-08-23",46.9771,47.8313,46.9771,47.8313,3100.0],["2000-08-24",47.2618,47.8313,45.5536,45.5536,4500.0],["2000-08-25",45.5536,47.2618,45.5536,46.9771,11100.0],["2000-08-28",47.5466,47.5466,47.5466,47.5466,1840.0],["2000-08-29",47.5466,47.5466,45.2689,45.5536,22600.0],["2000-08-30",45.8383,46.123,44.9842,44.9842,4020.0],["2000-08-31",45.2689,45.2689,44.4147,45.2689,36600.0],["2000-09-01",45.2689,45.5536,44.4147,44.4147,3380.0],["2000-09-05",44.9842,45.5536,44.9842,45.5536,8780.0],["2000-09-06",45.5536,51.8172,45.5536,50.6784,31540.0],["2000-09-07",50.6784,51.2478,49.8242,49.8242,11460.0],["2000-09-08",50.1089,50.6784,49.2548,50.1089,5700.0],["2000-09-11",50.3937,50.6784,50.1089,50.3937,5180.0],["2000-09-12",50.1089,52.3866,50.1089,51.5325,5840.0],["2000-09-13",51.5325,52.3866,51.5325,51.5325,9420.0],["2000-09-14",51.5325,51.5325,50.6784,51.5325,7340.0],["2000-09-15",52.3866,52.3866,49.8242,50.3937,41900.0],["2000-09-18",50.9631,51.5325,50.6784,51.2478,5280.0],["2000-09-19",51.2478,53.2407,50.1089,53.2407,262860.0],["2000-09-20",53.2407,53.2407,50.1089,50.9631,48660.0],["2000-09-21",51.5325,51.5325,50.9631,51.2478,3500.0],["2000-09-22",51.2478,52.3866,51.2478,51.5325,1640.0],["2000-09-25",52.3866,54.0949,52.1019,53.8102,3960.0],["2000-09-26",53.2407,53.5255,52.1019,52.3866,94500.0],["2000-09-27",52.3866,52.956,52.3866,52.956,30800.0],["2000-09-28",52.956,54.0949,52.956,53.8102,2240.0],["2000-09-29",53.8102,55.8031,53.8102,54.6643,16300.0],["2000-10-02",55.8031,56.6573,54.6643,55.8031,20900.0],["2000-10-03",55.8031,58.6502,55.8031,58.3655,31500.0],["2000-10-04",58.6502,59.7891,58.0808,59.5044,21580.0],["2000-10-05",60.0738,60.0738,58.0808,58.9349,9580.0],["2000-10-06",58.6502,58.9349,58.0808,58.0808,5360.0],["2000-10-09",57.5114,57.5114,55.2337,55.5184,2020.0],["2000-10-10",54.949,55.2337,54.6643,54.949,5520.0],["2000-10-11",54.949,54.949,54.0949,54.6643,2440.0],["2000-10-12",54.6643,55.2337,54.6643,55.2337,1780.0],["2000-10-13",56.6573,56.6573,54.6643,55.5184,11380.0],["2000-10-16",55.5184,55.5184,54.6643,54.949,1840.0],["2000-10-17",54.6643,54.6643,54.0949,54.6643,11500.0],["2000-10-18",53.8102,54.3796,52.956,53.8102,3740.0],["2000-10-19",54.3796,55.5184,54.0949,54.3796,6760.0],["2000-10-20",54.3796,54.3796,53.5255,54.3796,3500.0],["2000-10-23",54.949,55.8031,54.3796,54.6643,2840.0],["2000-10-24",54.0949,54.0949,52.1019,52.6713,9400.0],["2000-10-25",52.6713,52.6713,52.6713,52.6713,20.0],["2000-10-26",52.3866,52.3866,51.5325,52.1019,4040.0],["2000-10-27",52.1019,52.3866,52.1019,52.3866,2100.0],["2000-10-30",52.3866,52.956,52.1019,52.3866,7020.0],["2000-10-31",52.3866,54.0949,52.3866,54.0949,14280.0],["2000-11-01",54.6643,54.6643,53.5255,54.6643,6060.0],["2000-11-02",53.5255,53.5255,52.956,53.2407,1900.0],["2000-11-03",53.5255,54.0949,53.5255,54.0949,4620.0],["2000-11-06",54.6643,57.5114,54.0949,57.5114,1040.0],["2000-11-07",58.0808,58.6502,57.2267,57.5114,2260.0],["2000-11-08",56.942,56.942,56.0879,56.0879,2440.0],["2000-11-09",56.6573,56.942,56.3726,56.3726,820.0],["2000-11-10",56.0878,57.2267,56.0878,56.942,1280.0],["2000-11-13",56.942,56.942,56.0878,56.942,3300.0],["2000-11-14",56.3726,57.5114,56.3726,57.5114,23100.0],["2000-11-15",58.0808,58.0808,56.3726,56.942,14480.0],["2000-11-16",57.5114,57.5114,56.3726,56.942,4560.0],["2000-11-17",56.3726,58.0808,56.3726,57.5114,7780.0],["2000-11-20",56.942,57.2267,56.3726,56.3726,480.0],["2000-11-21",55.8031,57.2267,55.2337,56.942,1580.0],["2000-11-22",56.942,56.942,55.2337,55.8031,12680.0],["2000-11-24",55.2337,55.2337,54.0949,54.0949,68340.0],["2000-11-27",54.0949,54.3796,52.956,53.8102,14180.0],["2000-11-28",54.0949,54.0949,54.0949,54.0949,100.0],["2000-11-29",54.3796,55.5184,53.5255,53.8102,4580.0],["2000-11-30",53.5255,53.5255,51.8172,51.8172,800.0],["2000-12-01",51.8172,53.5255,51.8172,53.5255,2480.0],["2000-12-04",54.0949,54.3796,53.2407,53.2407,3400.0],["2000-12-05",53.2407,54.0949,52.956,52.956,28660.0],["2000-12-06",52.3866,53.5255,52.3866,53.5255,220.0],["2000-12-07",53.5255,53.5255,52.3866,52.3866,5660.0],["2000-12-08",53.5255,53.5255,52.956,52.956,4020.0],["2000-12-11",52.956,53.8102,52.956,52.956,4820.0],["2000-12-12",52.3866,53.5255,52.3866,52.956,560.0],["2000-12-13",52.3866,52.956,52.3866,52.956,3820.0],["2000-12-14",52.956,53.5255,52.956,52.956,1300.0],["2000-12-15",53.5255,55.2337,53.2407,55.2337,3640.0],["2000-12-18",54.949,55.2337,54.0949,54.0949,16440.0],["2000-12-19",54.0949,54.3796,54.0949,54.3796,300.0],["2000-12-20",54.6643,55.2337,54.6643,54.6643,20960.0],["2000-12-21",54.6643,55.2337,54.6643,54.949,1020.0],["2000-12-22",54.949,55.2337,54.6643,54.949,3980.0],["2000-12-26",55.2337,55.2337,55.2337,55.2337,40.0],["2000-12-27",55.2337,55.8031,55.2337,55.8031,5520.0],["2000-12-28",55.2337,55.8031,55.2337,55.5184,40700.0],["2000-12-29",54.949,55.8031,54.949,55.8031,55040.0],["2001-01-02",55.8031,55.8031,55.2337,55.2337,4140.0],["2001-01-03",55.8031,56.942,55.5184,56.6573,4880.0],["2001-01-04",56.942,58.9349,56.942,58.3655,5900.0],["2001-01-05",58.3655,58.6502,58.3655,58.3655,1000.0],["2001-01-08",58.3655,58.3655,57.7961,58.0808,620.0],["2001-01-09",58.0808,60.3585,57.5114,60.3585,19260.0],["2001-01-10",60.0738,61.2126,59.2197,59.2197,49880.0],["2001-01-11",59.2197,59.5044,59.2197,59.5044,2680.0],["2001-01-12",59.2197,59.2197,59.2197,59.2197,1680.0],["2001-01-16",59.2197,59.2197,59.2197,59.2197,2220.0],["2001-01-17",59.7891,60.9279,58.6502,60.9279,260940.0],["2001-01-18",61.4973,61.782,60.9279,61.2126,5160.0],["2001-01-19",61.782,61.782,58.0808,58.0808,5520.0],["2001-01-22",58.6502,59.7891,58.0808,59.2197,16920.0],["2001-01-23",59.2197,59.7891,59.2197,59.2197,4340.0],["2001-01-24",59.2197,59.7891,59.2197,59.5044,1260.0],["2001-01-25",58.6502,59.2197,58.0808,59.2197,380.0],["2001-01-26",58.0808,59.2197,58.0808,59.2197,2300.0],["2001-01-29",59.2197,59.2197,58.6275,59.2197,9280.0],["2001-01-30",58.7641,58.9919,58.6275,58.9919,2320.0],["2001-01-31",57.853,59.7663,57.853,59.7663,17880.0],["2001-02-01",59.3108,60.3129,59.3108,60.3129,2240.0],["2001-02-02",60.3585,60.3585,59.2197,60.3129,42180.0],["2001-02-05",59.8574,60.2674,59.4019,59.903,1180.0],["2001-02-06",60.3129,60.3129,59.6752,60.3129,1980.0],["2001-02-07",60.3129,60.5863,59.5841,60.3585,25660.0],["2001-02-08",60.3129,60.3585,59.9485,60.1763,1280.0],["2001-02-09",59.6752,60.1763,59.6752,60.1763,240.0],["2001-02-12",59.6752,60.1307,59.6752,59.7207,840.0],["2001-02-13",60.1307,62.8639,60.1307,62.8639,8260.0],["2001-02-14",62.4084,62.4084,61.0418,61.9529,3580.0],["2001-02-15",61.7251,61.7251,60.814,61.4973,4700.0],["2001-02-16",60.3585,62.8639,60.3585,62.8639,2060.0],["2001-02-20",62.4084,62.8639,62.1806,62.4084,2020.0],["2001-02-21",62.1806,62.4084,61.4973,61.4973,900.0],["2001-02-22",61.4973,61.4973,60.5863,61.0874,700.0],["2001-02-23",60.0396,60.0852,59.2197,59.2197,4140.0],["2001-02-26",59.2197,60.0852,59.2197,59.6752,1940.0],["2001-02-27",59.2197,59.2197,59.2197,59.2197,1420.0],["2001-02-28",59.2197,59.9941,59.2197,59.2652,2340.0],["2001-03-01",59.2197,59.8574,58.8097,58.8097,8780.0],["2001-03-02",59.2652,65.1416,59.2652,64.0028,7080.0],["2001-03-05",64.4583,64.4583,59.2197,59.2197,15800.0],["2001-03-06",59.2197,59.903,58.7641,58.9919,2900.0],["2001-03-07",59.2197,60.1307,59.1741,60.1307,320.0],["2001-03-08",60.1307,60.3585,60.1307,60.3585,480.0],["2001-03-09",60.1307,60.1307,59.2197,59.6752,2480.0],["2001-03-12",60.1307,60.1307,58.7641,59.1741,33340.0],["2001-03-13",58.7186,59.2197,57.8531,58.8552,4840.0],["2001-03-14",58.7641,58.7641,58.7641,58.7641,140.0],["2001-03-15",58.7641,58.9919,58.3541,58.7641,280.0],["2001-03-16",58.7186,59.2197,58.0808,59.2197,30960.0],["2001-03-19",59.2197,59.2197,59.2197,59.2197,140.0],["2001-03-20",59.2197,59.903,58.5364,59.2197,63020.0],["2001-03-21",59.6752,59.6752,58.9919,58.9919,1200.0],["2001-03-22",59.1741,59.1741,58.263,58.8097,20840.0],["2001-03-23",58.9919,59.1741,58.3086,59.1741,25700.0],["2001-03-26",59.1741,59.2197,58.5364,58.5364,840.0],["2001-03-27",58.7641,59.6752,57.6253,58.0808,162460.0],["2001-03-28",57.853,57.853,57.7619,57.8075,2160.0],["2001-03-29",56.942,57.3975,56.7142,56.8053,16720.0],["2001-03-30",56.942,57.853,56.4864,57.853,87420.0],["2001-04-02",57.6253,59.2197,57.4431,59.2197,7800.0],["2001-04-03",58.7641,58.7641,57.4431,57.4431,3740.0],["2001-04-04",56.9875,56.9875,55.8031,55.8031,9840.0],["2001-04-05",56.2587,56.4409,56.0765,56.4409,800.0],["2001-04-06",56.4409,56.4409,56.2587,56.3498,300.0],["2001-04-09",56.3498,56.942,56.0309,56.942,3200.0],["2001-04-10",57.1697,58.0353,56.4864,57.352,1300.0],["2001-04-11",57.352,57.352,56.2587,56.2587,260.0],["2001-04-12",56.2587,56.2587,54.0266,54.0266,1240.0],["2001-04-16",53.981,53.981,52.3866,52.3866,3220.0],["2001-04-17",52.8422,53.7532,52.8422,53.7532,20460.0],["2001-04-18",54.2088,55.5754,54.2088,55.3476,4940.0],["2001-04-19",55.3476,55.5754,54.5732,55.1198,8580.0],["2001-04-20",55.1198,55.1198,54.5732,54.5732,1660.0],["2001-04-23",54.6187,54.6643,54.4365,54.4365,1560.0],["2001-04-24",54.6187,54.6187,53.9354,53.9354,580.0],["2001-04-25",54.2088,54.6187,53.9354,53.981,3220.0],["2001-04-26",53.981,53.981,53.5255,53.571,24740.0],["2001-04-27",53.5255,53.7077,53.5255,53.5255,240.0],["2001-04-30",53.2977,54.6643,53.2977,54.6187,5620.0],["2001-05-01",54.8921,55.0743,54.6187,54.6187,880.0],["2001-05-02",54.6643,54.6643,54.5276,54.5732,6600.0],["2001-05-03",54.6643,55.1198,54.6643,55.1198,13340.0],["2001-05-04",55.3932,56.0309,55.3476,56.0309,11620.0],["2001-05-07",56.4864,56.4864,56.2131,56.4864,1460.0],["2001-05-08",56.942,57.853,56.942,57.853,105120.0],["2001-05-09",58.263,61.0874,58.263,59.903,9780.0],["2001-05-10",59.4474,60.1307,59.4474,60.1307,1300.0],["2001-05-11",60.3585,60.3585,59.2197,59.6296,6640.0],["2001-05-14",59.6752,59.6752,59.2197,59.2197,5000.0],["2001-05-15",59.2197,59.903,59.1741,59.6752,2900.0],["2001-05-16",59.2197,59.7208,59.2197,59.4474,27300.0],["2001-05-17",59.2197,59.4019,59.2197,59.2652,5840.0],["2001-05-18",59.6752,60.1307,59.2652,59.6296,3520.0],["2001-05-21",59.6296,61.0418,59.4474,59.7663,5920.0],["2001-05-22",60.2218,63.2739,60.2218,62.2262,27120.0],["2001-05-23",61.7707,64.2305,61.7707,63.8206,34720.0],["2001-05-24",63.7295,63.775,63.5472,63.775,24080.0],["2001-05-25",63.7295,63.775,63.6839,63.775,2060.0],["2001-05-29",62.8382,63.7522,62.8382,63.6151,10380.0],["2001-05-30",63.5237,63.6151,62.9753,63.6151,15340.0],["2001-05-31",63.6151,63.8436,63.0667,63.4323,33020.0],["2001-06-01",63.0667,63.2495,62.2898,62.6097,31060.0],["2001-06-04",62.6097,62.8839,62.6097,62.7468,800.0],["2001-06-05",62.3812,64.1178,62.3812,63.9807,12980.0],["2001-06-06",63.5237,64.392,63.5237,63.9807,7160.0],["2001-06-07",63.9807,64.5748,63.8436,64.5748,19520.0],["2001-06-08",64.4377,64.6662,64.4377,64.6662,2100.0],["2001-06-11",64.4377,64.4377,63.9807,64.0721,15340.0],["2001-06-12",63.9807,64.1635,63.9807,64.0264,21140.0],["2001-06-13",64.0264,64.392,64.0264,64.0721,35100.0],["2001-06-14",64.0264,64.392,64.0264,64.0264,2300.0],["2001-06-15",64.0264,64.3006,63.7522,63.9807,25920.0],["2001-06-18",63.9807,63.9807,63.0667,63.3409,1940.0],["2001-06-19",63.0667,63.9807,63.0667,63.9807,5340.0],["2001-06-20",63.7522,63.9807,63.5237,63.9807,5860.0],["2001-06-21",63.5237,64.1635,63.5237,63.6151,17420.0],["2001-06-22",63.5237,63.6151,63.5237,63.5237,340.0],["2001-06-25",63.1124,63.9807,63.1124,63.5237,3440.0],["2001-06-26",63.3409,63.7522,63.0667,63.1124,2840.0],["2001-06-27",63.1124,63.1581,62.8382,62.8382,2860.0],["2001-06-28",63.021,63.935,63.021,63.6608,22200.0],["2001-06-29",63.8893,63.9807,63.0667,63.9807,7760.0],["2001-07-02",63.2952,63.5694,63.0667,63.2952,13520.0],["2001-07-03",63.0667,63.2952,63.0667,63.2952,9500.0],["2001-07-05",63.7522,63.7522,63.0667,63.0667,8420.0],["2001-07-06",63.2495,63.2495,62.3812,62.5639,1260.0],["2001-07-09",62.8382,62.8382,62.6097,62.6097,5620.0],["2001-07-10",62.6096,62.6096,62.3811,62.5182,10460.0],["2001-07-11",62.3811,62.5182,62.1526,62.4268,12940.0],["2001-07-12",62.3811,62.3811,62.1526,62.3811,22900.0],["2001-07-13",62.1526,62.701,62.0612,62.701,29620.0],["2001-07-16",59.4106,62.3811,59.4106,62.3811,26800.0],["2001-07-17",62.1526,62.1526,61.0558,61.4214,940.0],["2001-07-18",61.2843,61.9241,61.2843,61.8784,1420.0],["2001-07-19",61.6956,62.1526,61.6956,61.8327,14740.0],["2001-07-20",61.9241,62.1069,61.8784,61.9698,400.0],["2001-07-23",61.8327,61.9241,61.8327,61.9241,580.0],["2001-07-24",61.9241,61.9241,61.7413,61.7413,5720.0],["2001-07-25",61.6956,62.1069,61.2386,62.1069,19560.0],["2001-07-26",61.6956,61.6956,61.1472,61.1929,13580.0],["2001-07-27",60.7816,61.0558,60.6445,60.9644,2580.0],["2001-07-30",61.1929,61.1929,60.873,61.1472,340.0],["2001-07-31",61.4671,61.6042,59.3192,59.3649,34800.0],["2001-08-01",59.3649,59.4106,59.2278,59.4106,17940.0],["2001-08-02",59.4106,59.4106,59.2735,59.2735,1300.0],["2001-08-03",59.6391,60.0961,59.6391,59.9133,83340.0],["2001-08-06",60.0504,61.9241,60.0504,61.9241,9540.0],["2001-08-07",61.9241,62.3811,61.4671,62.3811,25860.0],["2001-08-08",62.8382,64.4377,62.8382,63.9807,15680.0],["2001-08-09",63.8893,63.8893,61.6956,61.8327,18720.0],["2001-08-10",61.7413,62.1069,61.6956,61.9241,10680.0],["2001-08-13",62.1069,62.1069,62.1069,62.1069,40.0],["2001-08-14",62.1069,62.1069,61.7413,61.8327,900.0],["2001-08-15",61.6956,61.8784,61.6956,61.8784,440.0],["2001-08-16",61.6956,61.7413,61.6956,61.6956,760.0],["2001-08-17",61.6956,62.1526,61.6042,61.6499,19200.0],["2001-08-20",61.4671,61.4671,60.7816,61.0101,1920.0],["2001-08-21",61.2386,61.2386,60.7816,60.9644,2900.0],["2001-08-22",61.0101,61.1015,60.5531,60.5531,2640.0],["2001-08-23",60.3246,60.5531,60.0961,60.0961,5460.0],["2001-08-24",59.9133,59.9133,58.8165,59.4563,4480.0],["2001-08-27",59.4106,59.6391,59.3192,59.3192,960.0],["2001-08-28",59.1821,59.3649,59.1821,59.2278,840.0],["2001-08-29",59.2278,59.4106,59.1821,59.2278,5260.0],["2001-08-30",59.1821,59.1821,58.9079,58.9079,2900.0],["2001-08-31",58.9536,58.9536,58.9536,58.9536,1840.0],["2001-09-04",58.9536,58.9536,58.4966,58.6337,13160.0],["2001-09-05",58.4966,58.5423,55.389,56.8971,17580.0],["2001-09-06",56.4401,56.6229,55.389,55.6632,2580.0],["2001-09-07",55.0691,55.8917,54.8406,55.5261,1740.0],["2001-09-10",55.3433,56.3487,55.2976,56.2116,6960.0],["2001-09-17",54.7949,54.7949,52.5555,52.5555,5800.0],["2001-09-18",52.0985,52.327,51.5501,52.0985,6500.0],["2001-09-19",52.0985,52.0985,50.499,50.9103,2040.0],["2001-09-20",50.499,50.499,45.7005,46.386,15520.0],["2001-09-21",46.386,47.0715,45.929,47.0715,36840.0],["2001-09-24",46.6145,48.4425,46.6145,48.2597,1620.0],["2001-09-25",48.214,49.3565,47.9855,49.2651,7200.0],["2001-09-26",49.7221,50.2248,49.2194,50.2248,13740.0],["2001-09-27",50.1791,50.2705,49.9049,49.9049,640.0],["2001-09-28",49.8135,50.042,49.3565,50.042,8700.0],["2001-10-01",49.8135,50.4533,49.3565,49.8592,4160.0],["2001-10-02",49.8135,49.8135,49.585,49.6307,8860.0],["2001-10-03",49.4022,50.6818,49.4022,50.4076,4940.0],["2001-10-04",50.2705,51.1845,49.3565,51.1845,1240.0],["2001-10-05",51.1845,51.1845,50.7275,50.7275,780.0],["2001-10-08",50.7275,50.7275,49.8592,49.8592,1280.0],["2001-10-09",50.1791,50.4076,49.9506,49.9506,1680.0],["2001-10-10",50.1334,51.6415,50.1334,51.0474,1220.0],["2001-10-11",51.0474,52.5555,51.0474,52.5555,25140.0],["2001-10-12",52.3727,53.6981,51.6415,53.6981,10560.0],["2001-10-15",53.6981,53.6981,53.0126,53.0126,9120.0],["2001-10-16",53.0125,53.0125,52.327,52.327,2960.0],["2001-10-17",52.5555,53.3325,51.9157,53.3325,23380.0],["2001-10-18",53.2411,54.2922,53.0126,53.4696,3580.0],["2001-10-19",53.4696,53.8809,53.4696,53.4696,220.0],["2001-10-22",53.6067,54.5664,53.4696,53.9266,1240.0],["2001-10-23",53.4696,53.6067,53.0126,53.2411,1000.0],["2001-10-24",53.6981,53.9266,53.4696,53.8809,1360.0],["2001-10-25",53.4696,53.4696,53.2868,53.2868,320.0],["2001-10-26",53.7895,54.0637,53.4696,53.7438,360.0],["2001-10-29",53.9266,53.9266,53.5153,53.561,6020.0],["2001-10-30",53.6981,53.6981,53.0126,53.0126,300.0],["2001-10-31",53.2411,53.2411,53.104,53.1954,1140.0],["2001-11-01",53.6981,53.6981,53.6981,53.6981,20.0],["2001-11-02",53.4696,53.9266,53.4696,53.9266,8080.0],["2001-11-05",53.2411,54.2922,52.327,54.2922,8040.0],["2001-11-06",54.2922,54.4293,54.0637,54.4293,3540.0],["2001-11-07",54.6121,54.8406,54.475,54.6121,1260.0],["2001-11-08",54.8406,55.2519,54.7949,54.7949,17540.0],["2001-11-09",54.7949,54.7949,54.6121,54.7035,15960.0],["2001-11-12",54.7949,54.7949,54.7949,54.7949,20.0],["2001-11-13",54.7949,54.7949,54.6121,54.7949,10740.0],["2001-11-14",54.6578,54.8406,54.475,54.6578,14240.0],["2001-11-15",54.3836,54.7949,54.3836,54.3836,64600.0],["2001-11-16",54.475,54.8406,54.475,54.8406,25240.0],["2001-11-19",54.8406,54.8406,54.7035,54.8406,3700.0],["2001-11-20",54.8406,54.8406,54.6578,54.7949,1200.0],["2001-11-21",54.7949,54.8406,54.7949,54.8406,6160.0],["2001-11-23",54.7492,54.8406,53.9723,54.8406,1400.0],["2001-11-26",54.8406,54.8406,54.6121,54.8406,23120.0],["2001-11-27",54.8406,56.6686,54.7035,56.6229,36300.0],["2001-11-28",56.8971,58.131,56.5772,57.674,1280.0],["2001-11-29",58.2681,58.9536,57.7197,58.5423,2020.0],["2001-11-30",58.0853,59.3192,58.0853,59.2278,2280.0],["2001-12-03",58.9079,58.9079,57.5826,57.5826,1460.0],["2001-12-04",57.5826,59.4106,57.5826,59.2735,9240.0],["2001-12-05",59.2735,60.0961,59.2735,59.959,2380.0],["2001-12-06",59.8676,61.1472,59.8676,61.1015,2640.0],["2001-12-07",61.4671,61.6499,61.4671,61.5585,2640.0],["2001-12-10",61.5585,61.6499,61.5585,61.6042,3320.0],["2001-12-11",61.5585,61.6499,60.9644,61.6042,8200.0],["2001-12-12",61.6499,61.6499,61.5128,61.5128,1300.0],["2001-12-13",61.5128,61.6956,61.4671,61.6956,7120.0],["2001-12-14",61.6956,61.7413,61.2843,61.4671,6320.0],["2001-12-17",61.2386,61.2843,59.4106,59.4106,5260.0],["2001-12-18",59.3649,60.0961,59.3649,59.4106,2520.0],["2001-12-19",59.3649,60.0047,59.1821,59.8676,2540.0],["2001-12-20",59.8676,64.392,59.8676,63.5694,8360.0],["2001-12-21",63.1124,63.7522,62.6097,63.2038,2000.0],["2001-12-24",63.2952,64.8947,63.2952,63.9807,1940.0],["2001-12-26",64.1635,65.3517,64.1635,64.9404,3000.0],["2001-12-27",64.4377,64.849,63.9807,64.4377,5700.0],["2001-12-28",64.3463,65.5802,64.3006,65.5802,2440.0],["2001-12-31",65.8087,67.3625,65.8087,66.9055,2120.0],["2002-01-02",66.22,66.22,63.9807,63.9807,4600.0],["2002-01-03",63.9807,65.7173,63.9807,65.6259,9340.0],["2002-01-04",65.3517,66.9512,65.3517,66.9512,1880.0],["2002-01-07",66.9512,68.7792,66.0372,68.7792,2940.0],["2002-01-08",68.5507,68.5507,67.6367,67.8195,6120.0],["2002-01-09",67.8195,67.8652,67.0883,67.6367,6260.0],["2002-01-10",67.6367,68.4593,67.6367,68.4136,4140.0],["2002-01-11",68.3222,68.3679,67.8652,68.0937,9660.0],["2002-01-14",68.0937,68.0937,66.22,66.9512,1580.0],["2002-01-15",66.4942,66.4942,65.763,66.22,1820.0],["2002-01-16",65.8087,66.22,65.8087,65.8087,3580.0],["2002-01-17",65.1232,65.8087,65.1232,65.4431,1640.0],["2002-01-18",65.5802,67.1797,65.5802,67.1797,1300.0],["2002-01-22",66.4942,66.4942,65.8087,66.22,1700.0],["2002-01-23",66.22,66.677,65.5802,65.8087,640.0],["2002-01-24",65.8087,65.8087,65.5802,65.763,1200.0],["2002-01-25",65.763,65.763,64.8947,65.1232,5980.0],["2002-01-28",65.1232,65.1232,64.8947,65.0775,5740.0],["2002-01-29",65.0775,65.0775,65.0318,65.0775,220.0],["2002-01-30",65.0775,65.4888,64.6662,65.3517,5060.0],["2002-01-31",65.1232,66.4485,65.1232,66.3571,8540.0],["2002-02-01",66.2657,67.6367,66.2657,67.0426,5180.0],["2002-02-04",67.1797,67.3625,66.0372,66.0372,4680.0],["2002-02-05",66.0372,66.0372,65.9458,65.9915,780.0],["2002-02-06",65.5802,66.2657,65.3974,66.0372,5160.0],["2002-02-07",65.8087,65.8087,62.6096,63.5694,10760.0],["2002-02-08",63.2952,65.7173,63.2952,65.3517,7660.0],["2002-02-11",65.3974,66.2657,65.1232,65.6259,13620.0],["2002-02-12",65.6259,67.1797,65.6259,66.4942,4280.0],["2002-02-13",66.7227,66.7227,66.1743,66.7227,2020.0],["2002-02-14",66.4942,67.0426,66.0372,66.2657,4580.0],["2002-02-15",66.4942,67.134,66.4942,66.9969,1060.0],["2002-02-19",66.5856,66.9512,66.2657,66.4942,220.0],["2002-02-20",66.0372,67.1797,65.6716,66.9512,2960.0],["2002-02-21",66.7227,67.3625,66.7227,67.3168,660.0],["2002-02-22",67.3625,67.3625,66.2657,66.9969,1540.0],["2002-02-25",66.9969,67.1797,66.7227,67.1797,6020.0],["2002-02-26",66.7227,66.7227,66.2657,66.2657,5380.0],["2002-02-27",66.2657,66.2657,66.0372,66.1286,7120.0],["2002-02-28",66.1286,66.2657,64.8947,65.5802,45860.0],["2002-03-01",65.1232,66.7227,65.1232,66.22,10860.0],["2002-03-04",66.0372,68.048,66.0372,67.6367,2780.0],["2002-03-05",67.6367,67.8652,67.4082,67.8652,3540.0],["2002-03-06",68.048,68.5507,67.6824,68.505,7760.0],["2002-03-07",68.5507,69.0077,68.5507,68.7792,4800.0],["2002-03-08",69.0077,70.1502,69.0077,69.6932,5800.0],["2002-03-11",70.8357,71.7498,70.6072,71.7498,6540.0],["2002-03-12",71.2927,71.5212,70.6986,70.7443,6960.0],["2002-03-13",70.3787,70.79,70.2873,70.6986,3600.0],["2002-03-14",70.6072,70.7443,69.6932,69.9217,3060.0],["2002-03-15",69.4647,69.4647,68.5964,68.7792,440.0],["2002-03-18",68.505,68.505,68.0937,68.1394,5820.0],["2002-03-19",68.2765,68.2765,67.4082,67.8652,20200.0],["2002-03-20",67.6367,68.0937,67.5453,67.8195,16820.0],["2002-03-21",67.8195,67.8652,67.1797,67.8652,22160.0],["2002-03-22",67.6367,67.8652,67.1797,67.8195,10500.0],["2002-03-25",67.8195,67.8195,67.1797,67.2254,10500.0],["2002-03-26",67.2254,67.3168,66.7227,67.134,14400.0],["2002-03-27",67.1797,67.4082,66.9969,67.0426,7180.0],["2002-03-28",67.3168,67.4082,66.7684,67.4082,8920.0],["2002-04-01",66.7227,67.134,66.5399,66.7227,7380.0],["2002-04-02",66.7227,66.7227,65.8087,66.6313,8340.0],["2002-04-03",66.6313,66.6313,66.1743,66.22,11020.0],["2002-04-04",66.22,66.22,65.1689,65.4431,1280.0],["2002-04-05",65.5802,66.0372,65.5345,65.5802,17820.0],["2002-04-08",65.5345,65.8087,64.8947,65.2603,24200.0],["2002-04-09",65.0775,65.306,64.8947,65.1232,1560.0],["2002-04-10",65.3517,65.3517,64.9404,65.306,18040.0],["2002-04-11",65.306,65.306,64.8947,64.8947,21180.0],["2002-04-12",64.8947,64.8947,64.2092,64.6205,8960.0],["2002-04-15",64.8947,64.8947,64.4377,64.6662,15920.0],["2002-04-16",64.6205,64.6205,63.8893,63.935,22800.0],["2002-04-17",63.7065,63.9807,63.6151,63.7979,14080.0],["2002-04-18",63.935,63.935,63.2952,63.2952,13620.0],["2002-04-19",63.5237,63.8436,63.478,63.5237,15060.0],["2002-04-22",63.7065,63.7065,62.8382,63.2952,12140.0],["2002-04-23",62.8382,63.2038,62.3811,62.8382,4980.0],["2002-04-24",63.2952,63.2952,61.6956,63.2495,171800.0],["2002-04-25",63.2495,63.2495,62.9296,63.2495,12560.0],["2002-04-26",63.0667,63.2952,62.701,62.701,3600.0],["2002-04-29",62.7011,62.7011,62.3355,62.6097,16780.0],["2002-04-30",62.6097,62.8382,62.6097,62.8382,23120.0],["2002-05-01",62.3811,62.7468,59.8676,62.3811,7600.0],["2002-05-02",62.3812,62.7468,62.3355,62.4726,10920.0],["2002-05-03",62.1526,62.3811,61.9241,62.3811,12600.0],["2002-05-06",62.2898,62.3812,61.8784,62.1526,27740.0],["2002-05-07",62.1526,62.1526,61.6956,62.1526,4980.0],["2002-05-08",62.1069,62.1527,60.7816,61.0101,47340.0],["2002-05-09",61.1015,61.6956,60.8273,61.6956,43980.0],["2002-05-10",61.6956,62.6097,61.2386,61.9241,33220.0],["2002-05-13",62.1526,63.9807,62.1526,63.7979,24740.0],["2002-05-14",63.9807,67.6367,63.935,66.7684,35860.0],["2002-05-15",66.7227,67.1797,66.2657,66.4942,5980.0],["2002-05-16",66.9512,66.9512,66.2657,66.4942,5880.0],["2002-05-17",66.7227,67.1797,66.5399,66.9055,3860.0],["2002-05-20",67.3625,67.3625,66.4942,66.7227,4140.0],["2002-05-21",66.7227,67.1797,66.2657,66.3114,8320.0],["2002-05-22",66.7227,68.9163,66.4942,67.6367,21920.0],["2002-05-23",67.8652,69.0077,67.6367,69.0077,39980.0],["2002-05-24",69.0077,69.0077,68.5507,68.5507,180.0],["2002-05-28",68.5507,68.5507,67.1797,67.1797,5220.0],["2002-05-29",67.1611,68.6029,67.1611,68.1378,2860.0],["2002-05-30",68.2773,68.8355,67.6727,67.7192,3060.0],["2002-05-31",68.1378,69.3006,68.1378,68.6029,10840.0],["2002-06-03",68.3704,68.8355,67.6727,68.8355,6760.0],["2002-06-04",68.6029,68.7425,67.7657,68.1843,9660.0],["2002-06-05",68.4169,70.5099,68.4169,70.4633,13260.0],["2002-06-06",70.4633,70.6029,69.7657,70.6029,6720.0],["2002-06-07",70.1378,72.0912,69.7657,71.3935,3960.0],["2002-06-10",71.2075,74.4167,71.2075,73.347,7080.0],["2002-06-11",73.254,73.9516,72.7889,73.0679,10760.0],["2002-06-12",73.0214,73.254,73.0214,73.1609,8140.0],["2002-06-13",73.254,73.4865,72.5563,73.254,5260.0],["2002-06-14",72.7889,72.8354,72.0447,72.3238,2240.0],["2002-06-17",72.5563,73.254,72.2307,73.254,3320.0],["2002-06-18",73.0214,73.7191,73.0214,73.7191,4700.0],["2002-06-19",73.4865,73.9516,73.0214,73.254,1800.0],["2002-06-20",73.4865,74.8818,73.4865,74.4167,4680.0],["2002-06-21",73.254,75.5795,73.254,74.8818,32020.0],["2002-06-24",74.6493,74.8818,73.4865,74.0446,10340.0],["2002-06-25",74.2307,74.4167,73.0214,73.0214,7940.0],["2002-06-26",73.254,73.254,71.3935,71.3935,8000.0],["2002-06-27",71.4401,71.4401,69.6262,70.6959,5400.0],["2002-06-28",70.6959,70.6959,70.4633,70.6494,1520.0],["2002-07-01",70.4168,70.4168,69.7657,69.9517,1240.0],["2002-07-02",69.9517,70.2308,68.3704,68.3704,4900.0],["2002-07-03",68.3704,68.3704,66.9751,66.9751,1560.0],["2002-07-05",66.9751,66.9751,66.9285,66.9751,9520.0],["2002-07-08",66.9751,67.6727,66.9751,67.3936,7280.0],["2002-07-09",67.4402,67.6727,66.7425,67.4402,12660.0],["2002-07-10",67.5332,67.5332,66.7425,67.4402,1520.0],["2002-07-11",67.2076,67.2541,65.1146,65.3472,4960.0],["2002-07-12",65.3472,65.3472,63.9519,63.9519,1540.0],["2002-07-15",63.4868,63.9519,62.7426,62.7891,2220.0],["2002-07-16",62.8356,63.1612,60.231,60.231,13200.0],["2002-07-17",60.4171,60.6496,59.3008,59.3008,8900.0],["2002-07-18",58.8357,59.9985,57.2079,57.3939,5400.0],["2002-07-19",57.2079,57.673,56.5102,56.6497,1380.0],["2002-07-22",56.6497,57.673,56.4172,57.2079,3360.0],["2002-07-23",57.2079,57.4404,56.9753,57.4404,5140.0],["2002-07-24",57.0218,57.0218,56.3242,56.4637,3560.0],["2002-07-25",56.4637,58.3706,56.0451,58.0916,11020.0],["2002-07-26",58.0916,58.3706,58.0916,58.1846,2700.0],["2002-07-29",58.2776,60.6961,58.2776,60.6961,2320.0],["2002-07-30",60.9287,60.9287,59.9985,60.3241,1180.0],["2002-07-31",60.231,60.4636,59.7659,59.859,1960.0],["2002-08-01",60.0915,60.231,59.952,60.045,3740.0],["2002-08-02",59.9985,59.9985,56.9753,56.9753,9400.0],["2002-08-05",56.9753,57.4404,54.8823,54.8823,2700.0],["2002-08-06",55.1149,55.1149,54.5103,54.9288,2980.0],["2002-08-07",55.0684,55.8125,52.9289,53.1615,14220.0],["2002-08-08",53.2545,53.7196,52.7894,53.301,20160.0],["2002-08-09",53.2545,54.1847,52.7894,53.8591,2740.0],["2002-08-12",53.5335,53.5335,52.7894,53.2545,3040.0],["2002-08-13",53.2545,53.2545,52.3243,52.3243,1600.0],["2002-08-14",52.3708,53.2545,52.2312,53.1149,6620.0],["2002-08-15",53.208,53.9521,53.208,53.487,5460.0],["2002-08-16",53.394,53.487,52.7894,52.7894,100580.0],["2002-08-19",52.7894,55.5335,52.5568,55.1149,10320.0],["2002-08-20",54.8823,55.58,54.6498,55.0684,2240.0],["2002-08-21",55.5335,55.8125,55.1149,55.5335,8940.0],["2002-08-22",55.3474,55.3474,54.8823,55.1149,6660.0],["2002-08-23",55.0684,55.1614,54.8823,55.1614,5160.0],["2002-08-26",55.6265,56.0451,55.3474,56.0451,1940.0],["2002-08-27",56.0916,56.1846,55.487,55.6265,5200.0],["2002-08-28",55.5335,55.8125,55.2079,55.3474,1520.0],["2002-08-29",55.3474,55.8125,54.6963,55.487,5880.0],["2002-08-30",55.394,55.766,55.3474,55.4405,5000.0],["2002-09-03",55.487,55.487,54.1847,54.1847,1900.0],["2002-09-04",54.2777,54.2777,53.2545,53.8591,2240.0],["2002-09-05",54.9288,55.9521,54.8823,55.58,5360.0],["2002-09-06",56.0451,57.2079,55.8591,56.1846,6300.0],["2002-09-09",56.0451,56.2311,54.6498,54.6498,5740.0],["2002-09-10",54.1847,55.2544,54.1847,54.6033,6260.0],["2002-09-11",55.8125,56.5102,55.766,56.2776,5660.0],["2002-09-12",56.5102,58.1381,55.8125,57.952,4340.0],["2002-09-13",58.3706,58.4171,57.3009,57.3009,3080.0],["2002-09-16",56.9753,56.9753,56.5102,56.5567,960.0],["2002-09-17",56.7893,56.7893,55.1149,55.8125,3300.0],["2002-09-18",55.6265,55.6265,54.8823,55.1149,820.0],["2002-09-19",55.1149,55.766,55.1149,55.3474,1580.0],["2002-09-20",55.3474,55.4405,54.9754,55.3474,1080.0],["2002-09-23",55.1149,55.1149,54.0451,54.0917,800.0],["2002-09-24",54.3242,54.3242,53.7196,53.9521,2940.0],["2002-09-25",53.7196,54.0917,53.0219,53.301,19060.0],["2002-09-26",53.301,53.301,52.9289,52.9289,1800.0],["2002-09-27",52.6963,52.6963,52.5103,52.5103,880.0],["2002-09-30",52.3708,52.3708,50.7894,50.7894,15480.0],["2002-10-01",50.6964,50.6964,50.1383,50.2313,7000.0],["2002-10-02",49.7662,49.7662,48.1383,48.3709,5560.0],["2002-10-03",47.9058,47.9058,45.8128,46.3244,11320.0],["2002-10-04",46.5105,46.5105,45.4872,45.4872,10120.0],["2002-10-07",45.6733,45.6733,44.6965,44.7896,5060.0],["2002-10-08",44.9291,45.0221,41.6269,42.4175,14640.0],["2002-10-09",43.5338,43.9524,42.7896,43.0222,24040.0],["2002-10-10",43.0222,43.9524,42.9757,43.7198,4400.0],["2002-10-11",43.9524,45.3942,43.2547,45.3477,125480.0],["2002-10-14",46.2779,47.4407,46.2779,47.0686,14880.0],["2002-10-15",47.6732,50.5104,47.6732,50.3243,16720.0],["2002-10-16",50.7894,50.7894,48.836,48.836,3100.0],["2002-10-17",48.9755,50.6499,48.9755,50.3243,4120.0],["2002-10-18",50.3243,50.4638,50.2313,50.2778,640.0],["2002-10-21",50.2778,50.4638,50.2313,50.3708,10520.0],["2002-10-22",50.4173,50.4638,49.4871,49.4871,5360.0],["2002-10-23",49.5336,50.0453,49.5336,49.6267,14000.0],["2002-10-24",49.6732,50.2313,49.6732,49.8127,5920.0],["2002-10-25",49.7662,50.2313,49.7662,49.9987,620.0],["2002-10-28",49.9522,49.9987,48.3709,49.4871,7480.0],["2002-10-29",49.5336,49.5336,48.6034,48.6499,3640.0],["2002-10-30",49.115,49.3011,48.836,48.8825,2920.0],["2002-10-31",48.836,49.0685,47.9058,49.022,14540.0],["2002-11-01",48.929,49.6267,48.8825,48.9755,1920.0],["2002-11-04",48.836,49.7662,48.836,49.2546,5280.0],["2002-11-05",49.3011,50.8359,49.022,50.8359,12820.0],["2002-11-06",50.929,51.115,50.4638,50.929,4640.0],["2002-11-07",50.929,51.115,50.6964,50.929,5200.0],["2002-11-08",50.9755,51.1615,50.6964,51.022,12480.0],["2002-11-11",51.022,51.2545,50.2313,50.4638,17280.0],["2002-11-12",50.5569,50.9289,50.5569,50.7429,4120.0],["2002-11-13",50.929,51.0685,50.6964,50.929,2620.0],["2002-11-14",51.0685,51.0685,50.5569,50.5569,2320.0],["2002-11-15",50.5569,50.8359,49.7662,49.7662,4680.0],["2002-11-18",49.5336,49.7662,49.3011,49.5336,5260.0],["2002-11-19",49.6732,49.6732,48.3709,48.4174,3560.0],["2002-11-20",48.5569,48.7895,48.5104,48.5104,1420.0],["2002-11-21",48.6034,50.1848,48.6034,49.9987,7820.0],["2002-11-22",49.9987,49.9987,49.3011,49.7662,7540.0],["2002-11-25",49.7197,49.7197,49.0685,49.2081,4100.0],["2002-11-26",49.3476,49.7662,49.022,49.3011,3840.0],["2002-11-27",49.3941,49.3941,48.6034,48.6499,8020.0],["2002-11-29",48.6964,50.1383,48.6964,49.9057,4820.0],["2002-12-02",50.0453,50.0918,48.3709,48.3709,33980.0],["2002-12-03",48.2313,48.3709,47.2081,48.2313,9900.0],["2002-12-04",48.0918,49.5336,48.0453,49.5336,22500.0],["2002-12-05",49.5336,49.6732,49.3011,49.4871,1240.0],["2002-12-06",49.3476,50.1848,49.3011,49.6267,16560.0],["2002-12-09",49.5336,49.5336,48.6499,49.0685,10700.0],["2002-12-10",49.1616,49.9522,49.0685,49.0685,3900.0],["2002-12-11",48.836,50.4638,48.3709,49.4871,6480.0],["2002-12-12",49.5801,50.5104,49.3476,49.5336,3120.0],["2002-12-13",49.6732,49.7662,48.3709,48.9755,29900.0],["2002-12-16",48.836,49.0685,47.9058,48.836,35960.0],["2002-12-17",48.836,50.1383,48.836,49.7662,11900.0],["2002-12-18",49.7197,49.7197,47.4407,47.6732,30800.0],["2002-12-19",47.7662,48.5569,47.2546,47.2546,3820.0],["2002-12-20",47.4407,47.8593,45.8128,45.8593,3580.0],["2002-12-23",46.0454,46.743,45.6268,45.9058,3420.0],["2002-12-24",46.0454,46.3709,45.9988,46.1849,1660.0],["2002-12-26",46.2314,46.3709,45.5802,46.0454,8180.0],["2002-12-27",45.8128,46.743,45.7198,46.0919,7820.0],["2002-12-30",45.8593,46.743,45.8593,46.6035,18800.0],["2002-12-31",46.6035,47.2546,46.5105,47.2546,8660.0],["2003-01-02",47.2546,47.2546,46.5105,46.743,3040.0],["2003-01-03",46.743,46.743,44.8826,45.0221,14680.0],["2003-01-06",44.8826,45.1151,44.278,44.65,13380.0],["2003-01-07",44.65,44.65,43.0687,43.4873,14420.0],["2003-01-08",43.4873,43.4873,42.3245,42.7896,6940.0],["2003-01-09",42.8826,46.2779,42.8826,46.1849,52620.0],["2003-01-10",46.1849,46.743,45.3477,45.3942,11540.0],["2003-01-13",46.2779,46.2779,45.6733,45.9523,8280.0],["2003-01-14",46.0454,46.2779,45.8593,45.8593,2800.0],["2003-01-15",45.8593,46.0453,45.3477,45.6733,4840.0],["2003-01-16",45.8128,45.8593,44.8826,45.2082,7380.0],["2003-01-17",45.4407,45.5802,43.2547,43.9524,279360.0],["2003-01-21",43.7198,43.7198,42.5571,43.1152,22920.0],["2003-01-22",43.2547,43.7198,43.1617,43.7198,23100.0],["2003-01-23",44.0454,44.0454,42.3245,43.1152,5740.0],["2003-01-24",43.3012,43.5338,43.1617,43.1617,2840.0],["2003-01-27",43.0222,43.4873,42.6966,43.0687,5040.0],["2003-01-28",43.1617,43.8594,43.0687,43.2547,5900.0],["2003-01-29",43.2547,43.4873,43.0687,43.3012,4260.0],["2003-01-30",43.3477,44.4175,43.1152,43.3943,3040.0],["2003-01-31",43.6268,43.7198,43.2547,43.4408,5720.0],["2003-02-03",43.4873,43.9524,43.4873,43.7198,2840.0],["2003-02-04",43.6268,44.1849,43.6268,43.9059,2540.0],["2003-02-05",43.7198,44.7431,43.2547,43.4408,12100.0],["2003-02-06",43.3012,43.9524,42.7896,42.9292,6660.0],["2003-02-07",43.1152,43.6733,43.1152,43.4408,2000.0],["2003-02-10",43.9059,43.9524,42.7896,43.4408,2400.0],["2003-02-11",43.4873,44.0919,43.1152,43.3012,4080.0],["2003-02-12",43.2547,43.4408,42.5106,42.6501,1900.0],["2003-02-13",42.5571,42.7896,42.3245,42.4175,2360.0],["2003-02-14",42.7896,43.8594,42.7896,43.2082,3180.0],["2003-02-18",43.3012,44.0454,43.3012,43.6733,2000.0],["2003-02-19",43.6268,43.9524,43.0687,43.2082,10400.0],["2003-02-20",43.2547,43.2547,42.4175,42.7431,1820.0],["2003-02-21",42.5571,43.2547,41.9059,42.3245,7820.0],["2003-02-24",42.5106,42.7896,42.3245,42.5571,2300.0],["2003-02-25",42.8361,42.8361,41.9524,41.9524,2080.0],["2003-02-26",42.092,42.5571,41.9524,41.9524,1920.0],["2003-02-27",41.9524,41.9524,41.6269,41.6269,3820.0],["2003-02-28",41.6734,41.9989,41.6734,41.8594,1780.0],["2003-03-03",41.8594,42.092,41.8129,41.8129,3520.0],["2003-03-04",41.7199,41.7199,40.6966,40.6966,4600.0],["2003-03-05",40.6501,40.6501,39.2548,39.7664,10620.0],["2003-03-06",39.7664,39.999,37.627,38.2316,16680.0],["2003-03-07",38.2316,38.2316,38.1386,38.1386,5280.0],["2003-03-10",37.906,38.0456,35.9991,35.9991,14000.0],["2003-03-11",35.1154,35.1154,33.9061,34.0922,69980.0],["2003-03-12",33.9991,34.4177,33.162,33.6736,109180.0],["2003-03-13",33.8131,34.9293,33.8131,34.6503,19940.0],["2003-03-14",34.7898,35.1154,34.6503,34.8363,23740.0],["2003-03-17",35.3014,37.2084,34.8828,36.5107,101080.0],["2003-03-18",37.1619,38.8362,37.0688,38.6037,98160.0],["2003-03-19",39.0688,40.2315,38.9758,38.9758,84280.0],["2003-03-20",39.0688,39.3013,38.6967,38.6967,48060.0],["2003-03-21",39.0688,42.092,39.0688,41.8129,91580.0],["2003-03-24",42.278,42.278,40.6967,41.6269,18160.0],["2003-03-25",41.8594,45.8128,41.8594,45.8128,55060.0],["2003-03-26",45.8128,45.8128,43.4873,43.9524,17540.0],["2003-03-27",41.8594,42.3245,37.2084,38.4176,119580.0],["2003-03-28",37.9525,38.1386,36.9758,38.0921,17280.0],["2003-03-31",37.906,37.906,37.2084,37.5339,18000.0],["2003-04-01",37.72,37.72,36.9293,37.6735,5140.0],["2003-04-02",38.1386,38.7897,38.1386,38.7897,15840.0],["2003-04-03",38.6037,39.3013,38.5572,39.0688,23260.0],["2003-04-04",39.5339,39.6269,38.8362,39.5339,4900.0],["2003-04-07",39.999,40.5106,39.5339,39.5804,21000.0],["2003-04-08",40.0455,40.0455,39.5339,39.7199,17840.0],["2003-04-09",39.7664,39.999,39.3013,39.4874,29020.0],["2003-04-10",39.5804,39.999,39.5339,39.6269,19160.0],["2003-04-11",39.7664,40.8362,39.7664,40.6501,24600.0],["2003-04-14",40.4641,40.4641,39.906,39.999,8780.0],["2003-04-15",39.999,39.999,39.6269,39.999,4520.0],["2003-04-16",40.2315,40.4641,39.5339,40.4641,64300.0],["2003-04-17",40.4641,40.4641,39.813,39.999,8280.0],["2003-04-21",40.092,40.4176,39.999,40.2315,2140.0],["2003-04-22",40.2315,40.4641,39.999,40.4641,8880.0],["2003-04-23",40.4641,40.8827,40.0455,40.8362,19840.0],["2003-04-24",40.8827,41.3943,40.6966,41.3943,7140.0],["2003-04-25",41.3943,41.6269,41.0687,41.3478,8200.0],["2003-04-28",41.3943,41.3943,40.6966,41.3478,9980.0],["2003-04-29",41.3943,41.6269,41.1152,41.6269,7340.0],["2003-04-30",41.6269,41.9524,40.9292,41.9059,13860.0],["2003-05-01",41.8594,43.2082,41.8594,42.4175,8540.0],["2003-05-02",42.4175,43.7198,42.4175,43.6733,12760.0],["2003-05-05",43.9524,44.6965,43.7198,44.65,35760.0],["2003-05-06",44.4175,44.5105,44.0919,44.371,5260.0],["2003-05-07",44.1849,44.1849,43.4873,43.7198,2880.0],["2003-05-08",43.7198,43.7198,42.6501,42.6501,4620.0],["2003-05-09",42.5571,43.0222,42.5571,43.0222,4780.0],["2003-05-12",42.7896,43.0222,42.371,42.8361,8760.0],["2003-05-13",43.1617,43.2547,42.5571,42.7431,16080.0],["2003-05-14",42.4175,42.9757,42.371,42.5571,10200.0],["2003-05-15",42.6036,43.2082,42.6036,43.0222,10320.0],["2003-05-16",42.5571,43.4873,42.5571,43.2082,13760.0],["2003-05-19",43.1617,43.4873,43.0222,43.0222,7000.0],["2003-05-20",43.3012,43.6733,43.0222,43.1617,10220.0],["2003-05-21",43.2547,43.2547,42.7896,43.2547,35480.0],["2003-05-22",40.6967,40.6967,37.1619,37.2084,157200.0],["2003-05-23",37.2084,37.4409,36.8828,37.2084,26400.0],["2003-05-27",37.2084,37.4409,37.0223,37.2084,104720.0],["2003-05-28",38.2712,40.4651,38.0762,40.3188,16340.0],["2003-05-29",40.7088,41.0989,40.2213,41.0014,11160.0],["2003-05-30",41.0014,41.1964,40.7088,40.8063,43720.0],["2003-06-02",40.9526,41.1964,40.8063,41.1964,6280.0],["2003-06-03",41.1964,41.9277,40.7088,41.7327,12900.0],["2003-06-04",41.8789,41.9277,40.7088,41.1964,10980.0],["2003-06-05",41.2939,41.6839,41.1964,41.6839,10740.0],["2003-06-06",41.4401,41.4401,40.7088,40.9039,9440.0],["2003-06-09",40.7576,41.1964,40.075,40.3676,4700.0],["2003-06-10",40.1726,40.2213,39.7338,40.0263,8380.0],["2003-06-11",40.0263,40.0263,39.295,39.6363,20780.0],["2003-06-12",39.6363,39.9288,39.295,39.3925,58820.0],["2003-06-13",39.3925,39.4413,38.5149,38.9537,18340.0],["2003-06-16",39.0025,39.9775,39.0025,39.49,13680.0],["2003-06-17",39.4413,39.88,39.0025,39.88,35460.0],["2003-06-18",39.88,39.9288,39.5875,39.5875,28220.0],["2003-06-19",39.8313,39.88,39.49,39.49,13620.0],["2003-06-20",39.6363,39.7338,39.2462,39.2462,8140.0],["2003-06-23",39.4413,39.685,39.0512,39.1,9120.0],["2003-06-24",39.3437,39.7338,39.0512,39.2462,8400.0],["2003-06-25",39.49,39.7338,39.2462,39.2462,3080.0],["2003-06-26",39.5875,39.7338,39.0512,39.1975,4220.0],["2003-06-27",39.4413,39.6363,39.295,39.4413,4960.0],["2003-06-30",39.0025,39.3925,38.9537,39.1,21800.0],["2003-07-01",39.0025,39.49,38.71,39.0512,27120.0],["2003-07-02",39.2462,39.2462,38.6612,38.6612,19020.0],["2003-07-03",38.2712,39.0025,38.2224,38.905,14540.0],["2003-07-07",38.9537,39.5388,38.1249,38.1249,33980.0],["2003-07-08",38.2712,39.0025,38.2712,38.9537,9300.0],["2003-07-09",39.2462,39.49,38.6612,38.6612,12220.0],["2003-07-10",38.6612,39.0025,38.6125,38.71,7680.0],["2003-07-11",39.0512,39.0512,38.7587,38.7587,30520.0],["2003-07-14",39.0025,39.3437,38.6125,39.0025,15760.0],["2003-07-15",39.2462,39.6363,38.9537,39.49,30660.0],["2003-07-16",39.49,39.8313,39.295,39.5388,29920.0],["2003-07-17",39.7338,39.88,38.7587,38.9537,18100.0],["2003-07-18",39.2462,39.295,38.5149,38.9537,12880.0],["2003-07-21",39.2462,41.0989,39.1975,40.9526,21980.0],["2003-07-22",40.9526,41.4401,40.3188,41.3914,17040.0],["2003-07-23",41.6839,43.3415,41.1964,43.2928,49240.0],["2003-07-24",43.634,43.8778,42.4152,42.4152,23600.0],["2003-07-25",42.4152,42.4152,41.0989,41.8789,5500.0],["2003-07-28",41.9277,41.9277,41.2451,41.4401,11940.0],["2003-07-29",41.3914,41.6839,41.0501,41.3914,6160.0],["2003-07-30",41.1964,41.6839,41.1964,41.5864,5340.0],["2003-07-31",41.3426,41.5864,41.1964,41.4401,12420.0],["2003-08-01",41.1964,41.6839,40.4651,41.6839,22000.0],["2003-08-04",41.6839,41.9277,41.0989,41.6351,39180.0],["2003-08-05",41.6839,41.7326,41.1964,41.1964,12220.0],["2003-08-06",41.2939,41.4401,40.6113,40.7576,920.0],["2003-08-07",41.1964,41.1964,39.9288,39.9775,8300.0],["2003-08-08",40.2213,40.7088,39.9288,40.6113,5600.0],["2003-08-11",40.8063,41.6839,40.7576,41.4401,10500.0],["2003-08-12",41.6839,41.6839,40.5138,41.4401,8320.0],["2003-08-13",41.4401,41.5376,40.9526,41.0989,2500.0],["2003-08-14",41.0989,41.8789,41.0989,41.6839,22940.0],["2003-08-15",41.4401,41.4401,40.3676,40.7088,8460.0],["2003-08-18",41.0989,41.5376,41.0014,41.0501,12340.0],["2003-08-19",41.0501,41.1964,41.0014,41.0501,14800.0],["2003-08-20",41.0501,41.4401,41.0014,41.3914,22060.0],["2003-08-21",41.4401,43.5365,41.1964,43.2928,35660.0],["2003-08-22",43.439,43.634,42.4152,42.8052,10380.0],["2003-08-25",42.659,42.854,42.1714,42.7565,4760.0],["2003-08-26",42.659,43.3415,42.659,43.0002,13620.0],["2003-08-27",43.4878,44.6091,42.9515,44.6091,21920.0],["2003-08-28",44.2191,46.0717,44.0728,45.9742,19240.0],["2003-08-29",45.9742,47.193,45.8767,47.0955,19920.0],["2003-09-02",47.0467,48.0706,46.803,48.0218,15280.0],["2003-09-03",48.0706,48.4606,46.998,47.4855,21100.0],["2003-09-04",46.803,46.803,45.0966,46.803,41760.0],["2003-09-05",46.5592,47.8755,46.5105,47.8755,24300.0],["2003-09-08",47.8755,48.1681,46.803,47.6805,10860.0],["2003-09-09",47.4368,49.6794,47.4368,49.0456,23820.0],["2003-09-10",49.9719,50.4595,48.8019,48.9969,22880.0],["2003-09-11",48.9481,49.9232,48.9481,49.3381,7620.0],["2003-09-12",49.3381,49.7282,48.8506,49.1431,5440.0],["2003-09-15",49.2406,49.6307,48.8994,48.9969,12220.0],["2003-09-16",49.2406,49.9232,48.7531,49.3381,6900.0],["2003-09-17",48.8994,51.337,48.5581,50.2644,24760.0],["2003-09-18",50.2644,51.1908,50.2157,50.6545,17520.0],["2003-09-19",50.8982,50.8982,50.4107,50.5082,20200.0],["2003-09-22",50.2157,50.2157,48.8019,48.8994,50580.0],["2003-09-23",48.8018,49.9719,48.5093,49.1919,11060.0],["2003-09-24",49.4844,49.9719,49.0456,49.6307,94080.0],["2003-09-25",50.0207,51.6783,49.8257,50.5082,20420.0],["2003-09-26",50.7032,50.7032,49.6307,49.7769,17200.0],["2003-09-29",49.9719,50.4107,49.9719,50.2644,2660.0],["2003-09-30",50.4107,51.1908,49.5331,49.7282,22340.0],["2003-10-01",49.9719,50.7032,49.9719,50.2644,13240.0],["2003-10-02",50.2157,51.1908,50.2157,50.7032,27440.0],["2003-10-03",51.1908,51.2395,50.1669,50.4595,64360.0],["2003-10-06",50.947,51.1908,50.3132,50.4595,11760.0],["2003-10-07",50.7032,50.947,50.2157,50.3132,22900.0],["2003-10-08",50.4595,50.5082,49.8744,49.9719,27240.0],["2003-10-09",50.4595,50.6057,49.9232,50.3132,18940.0],["2003-10-10",50.557,50.557,49.0456,49.6794,10260.0],["2003-10-13",49.8257,54.1159,49.8257,50.4595,10160.0],["2003-10-14",50.6545,50.7032,50.0694,50.6057,18560.0],["2003-10-15",50.6545,50.7032,50.1669,50.5082,9980.0],["2003-10-16",50.6545,50.9957,50.2157,50.6545,7520.0],["2003-10-17",50.947,52.7509,50.6057,50.7032,9480.0],["2003-10-20",51.1908,51.4345,50.7032,50.8982,10300.0],["2003-10-21",51.2883,51.6295,51.142,51.337,14320.0],["2003-10-22",51.532,51.532,50.7032,50.8982,8100.0],["2003-10-23",51.1908,52.1658,51.0445,51.4833,9520.0],["2003-10-24",51.4833,52.3608,51.3858,51.6783,5200.0],["2003-10-27",51.922,52.1171,51.7758,51.9708,4340.0],["2003-10-28",51.9708,52.7509,51.922,52.7509,8240.0],["2003-10-29",52.9946,53.3359,52.8971,53.3359,5420.0],["2003-10-30",53.3359,53.3846,52.7508,53.1896,5440.0],["2003-10-31",53.2384,53.4334,52.7021,53.4334,12920.0],["2003-11-03",53.5797,53.8234,52.6533,52.6533,9560.0],["2003-11-04",52.8971,52.9459,52.5071,52.8484,2980.0],["2003-11-05",52.7509,53.0434,52.7509,52.9946,720.0],["2003-11-06",53.6284,54.1647,53.1409,53.1409,20100.0],["2003-11-07",53.3846,53.8722,53.0434,53.0434,16160.0],["2003-11-10",53.2871,54.0672,53.2871,53.5797,8800.0],["2003-11-11",53.5797,53.6284,52.9946,52.9946,3720.0],["2003-11-12",53.2384,53.8722,53.2384,53.6284,3400.0],["2003-11-13",53.2384,53.2384,51.0932,51.142,24860.0],["2003-11-14",51.1908,51.1908,47.8268,49.4356,34820.0],["2003-11-17",49.7282,49.7282,47.778,49.2406,18620.0],["2003-11-18",49.4844,49.4844,48.7043,48.8506,11000.0],["2003-11-19",48.9969,49.5331,48.7043,48.9969,15420.0],["2003-11-20",48.7531,48.8994,48.2656,48.4118,16880.0],["2003-11-21",48.6556,48.7043,48.5093,48.5093,6100.0],["2003-11-24",48.2656,48.6556,48.1681,48.2656,7880.0],["2003-11-25",47.778,48.6556,46.5592,47.583,20520.0],["2003-11-26",47.3393,47.973,47.0467,47.3393,8740.0],["2003-11-28",48.0218,48.8506,47.8755,48.8506,4400.0],["2003-12-01",48.7531,48.9969,48.2656,48.8506,17360.0],["2003-12-02",48.7531,48.8019,47.778,48.2656,5960.0],["2003-12-03",48.6068,48.6068,47.778,48.0706,7340.0],["2003-12-04",48.0706,48.2656,47.2418,47.2905,11420.0],["2003-12-05",46.8517,47.0467,46.5592,46.803,8880.0],["2003-12-08",47.0467,47.0467,46.5592,46.7542,4280.0],["2003-12-09",47.2418,47.2418,46.0229,46.1204,38860.0],["2003-12-10",46.4129,47.778,46.4129,47.583,3480.0],["2003-12-11",47.3393,48.5581,47.2905,48.5581,5480.0],["2003-12-12",48.3143,48.7531,47.778,47.8755,5580.0],["2003-12-15",48.0706,48.3143,47.3393,47.6805,4380.0],["2003-12-16",47.3393,48.2656,47.3393,47.9243,7060.0],["2003-12-17",48.0218,48.7043,47.2418,47.4368,8540.0],["2003-12-18",47.5343,48.2656,47.193,47.778,11960.0],["2003-12-19",48.2656,48.2656,47.1442,47.2905,7640.0],["2003-12-22",47.2905,47.6805,47.0955,47.2418,16100.0],["2003-12-23",47.0467,48.7531,47.0467,48.6556,14220.0],["2003-12-24",48.8994,49.0944,48.6068,48.7531,4220.0],["2003-12-26",48.9969,49.4844,48.5581,48.9969,3260.0],["2003-12-29",48.7531,49.5331,48.0218,49.2406,12160.0],["2003-12-30",49.5331,49.6794,48.9969,49.2406,9820.0],["2003-12-31",49.4844,49.9719,48.9969,49.1431,6540.0],["2004-01-02",49.0456,50.5082,49.0456,49.8744,12460.0],["2004-01-05",50.7032,51.4345,50.2157,50.947,15160.0],["2004-01-06",51.1908,52.2633,51.142,52.2146,16620.0],["2004-01-07",52.4096,52.5558,51.142,51.142,11100.0],["2004-01-08",51.1908,51.1908,50.3132,50.6545,6020.0],["2004-01-09",50.947,51.1908,49.0944,49.4844,27140.0],["2004-01-12",49.9719,51.922,49.6794,51.922,12500.0],["2004-01-13",52.1171,53.5309,52.1171,52.9459,8340.0],["2004-01-14",53.4334,53.5797,52.2146,52.3608,9860.0],["2004-01-15",52.6533,53.2871,52.6533,52.9946,3040.0],["2004-01-16",53.1409,53.2384,52.6046,52.8484,1980.0],["2004-01-20",53.1409,54.6522,52.7021,54.4572,12800.0],["2004-01-21",54.5547,54.5547,53.4821,54.3597,2560.0],["2004-01-22",54.506,54.506,53.7259,54.3597,2320.0],["2004-01-23",54.506,54.7497,53.7259,54.2134,4140.0],["2004-01-26",54.701,54.8472,53.8722,54.0184,4960.0],["2004-01-27",54.506,54.506,54.0184,54.311,2340.0],["2004-01-28",54.506,54.506,53.6284,53.6772,5420.0],["2004-01-29",54.1647,54.4572,53.5797,53.7259,4480.0],["2004-01-30",53.9697,54.2134,53.1409,53.7747,3620.0],["2004-02-02",54.4572,55.0423,53.6284,54.4085,3980.0],["2004-02-03",54.896,55.871,54.4085,55.3348,5240.0],["2004-02-04",55.6273,55.6273,54.1159,54.3597,6280.0],["2004-02-05",54.1159,54.6522,53.5797,53.5797,3800.0],["2004-02-06",54.0672,54.8472,53.2871,54.1159,6620.0],["2004-02-09",54.6035,54.6035,53.3846,53.3846,9100.0],["2004-02-10",53.5797,54.0184,53.3846,54.0184,14180.0],["2004-02-11",54.1159,54.1159,53.1409,53.6772,2720.0],["2004-02-12",53.9209,53.9697,53.1896,53.4821,9560.0],["2004-02-13",53.3359,54.4085,53.2384,54.2134,22000.0],["2004-02-17",54.701,54.9447,53.8722,54.1159,4400.0],["2004-02-18",54.2134,54.4085,53.3846,53.5309,5480.0],["2004-02-19",53.3359,53.4821,52.6533,52.7021,4920.0],["2004-02-20",53.1409,53.1409,51.9221,52.6533,5380.0],["2004-02-23",52.4096,52.5558,51.7758,51.9708,3760.0],["2004-02-24",51.922,51.922,51.337,51.922,8120.0],["2004-02-25",51.9221,51.9221,50.7032,51.0933,7620.0],["2004-02-26",51.0932,51.4345,50.4595,51.337,14540.0],["2004-02-27",51.4345,51.8733,51.1908,51.5808,10540.0],["2004-03-01",51.9221,52.4096,51.4833,52.4096,14460.0],["2004-03-02",52.4096,53.0921,52.0683,52.7996,8500.0],["2004-03-03",52.8971,52.8971,51.6783,52.1171,4140.0],["2004-03-04",52.1658,52.1658,51.6783,52.0196,7180.0],["2004-03-05",52.4096,54.6035,52.4096,54.0184,24840.0],["2004-03-08",54.0672,54.1159,53.5309,53.8234,5920.0],["2004-03-09",53.6284,54.1159,53.5797,53.8722,3920.0],["2004-03-10",54.1159,55.676,54.1159,54.2134,24720.0],["2004-03-11",54.2134,55.481,53.9697,54.1159,17740.0],["2004-03-12",54.6035,54.7497,52.9459,54.1159,25140.0],["2004-03-15",55.8223,56.2123,54.5547,54.7497,23820.0],["2004-03-16",55.091,55.7248,55.091,55.481,6340.0],["2004-03-17",55.9686,56.8461,55.8223,56.3098,11820.0],["2004-03-18",56.6511,56.6511,55.676,55.9198,7160.0],["2004-03-19",55.5785,55.9198,55.5298,55.7735,2400.0],["2004-03-22",55.9198,55.9198,54.6522,54.8472,2640.0],["2004-03-23",55.091,55.1885,54.6035,54.8472,3440.0],["2004-03-24",54.8472,54.8472,53.7259,53.8234,6560.0],["2004-03-25",53.7259,53.7259,52.8484,52.9946,51620.0],["2004-03-26",51.3858,51.3858,50.557,51.1908,26160.0],["2004-03-29",51.4345,52.0683,50.8982,52.0683,11140.0],["2004-03-30",52.0683,52.5071,51.6783,52.4583,6020.0],["2004-03-31",52.2146,52.5558,52.1171,52.1658,6040.0],["2004-04-01",52.2146,52.8971,52.1171,52.2146,10700.0],["2004-04-02",52.2146,52.5071,51.727,52.2633,7520.0],["2004-04-05",52.1658,52.9459,51.6783,52.6533,3140.0],["2004-04-06",52.4096,53.5797,51.9708,52.7021,4460.0],["2004-04-07",52.7021,53.8722,52.7021,53.7259,2420.0],["2004-04-08",53.9697,54.4572,53.8234,54.1159,5640.0],["2004-04-12",53.8722,53.8722,52.8971,53.1409,2500.0],["2004-04-13",52.8971,53.7747,52.4096,52.9946,8040.0],["2004-04-14",52.6533,53.1896,51.922,53.1896,9840.0],["2004-04-15",53.3846,54.2134,53.0434,53.9697,5700.0],["2004-04-16",54.0672,54.0672,53.6284,53.7259,5420.0],["2004-04-19",53.3846,54.0672,53.1409,53.6772,4540.0],["2004-04-20",53.9209,53.9697,53.0921,53.1409,5280.0],["2004-04-21",53.6284,53.8722,53.5309,53.6284,4100.0],["2004-04-22",53.5309,54.506,53.5309,54.1159,6360.0],["2004-04-23",54.3597,54.6035,54.0672,54.3597,9380.0],["2004-04-26",54.1159,55.286,54.0672,54.896,7860.0],["2004-04-27",55.3348,56.7974,55.3348,56.3098,37580.0],["2004-04-28",55.8223,55.8711,54.6522,54.6522,18860.0],["2004-04-29",54.6522,54.7497,54.2622,54.4085,5360.0],["2004-04-30",53.9209,54.3597,52.8484,52.9459,2560.0],["2004-05-03",53.0921,53.4821,52.4096,53.3846,9180.0],["2004-05-04",53.3359,53.3846,52.7509,53.0921,5020.0],["2004-05-05",53.0921,53.3359,52.8484,53.1409,2000.0],["2004-05-06",53.1409,53.1896,52.6533,53.0921,3340.0],["2004-05-07",53.1409,53.1409,52.1658,52.1658,9420.0],["2004-05-10",51.9221,51.9221,49.9719,50.1669,6120.0],["2004-05-11",49.5331,50.5082,49.4844,50.5082,6360.0],["2004-05-12",50.4595,50.4595,49.9719,50.4595,3640.0],["2004-05-13",50.947,50.947,50.5082,50.6057,1040.0],["2004-05-14",50.6545,50.6545,49.9719,50.1182,1300.0],["2004-05-17",49.6307,49.7769,49.2406,49.4844,2980.0],["2004-05-18",49.2894,50.0694,49.2894,49.7282,1560.0],["2004-05-19",49.7282,51.4345,49.6307,51.4345,3300.0],["2004-05-20",51.4345,53.4821,51.4345,53.4821,6740.0],["2004-05-21",52.9946,52.9946,52.4096,52.6533,12740.0],["2004-05-24",52.4096,52.6533,51.337,52.4583,6520.0],["2004-05-25",52.4096,52.9946,51.2395,52.2146,31160.0],["2004-05-26",52.1898,52.1898,51.7937,51.9917,2120.0],["2004-05-27",51.7442,52.2393,51.6451,52.1898,2700.0],["2004-05-28",51.6947,51.9917,51.0014,51.1995,2300.0],["2004-06-01",50.9519,52.4869,50.9519,52.4869,3200.0],["2004-06-02",52.9821,53.5763,52.0413,53.2296,20680.0],["2004-06-03",53.2296,53.2296,52.9821,53.2296,580.0],["2004-06-04",53.0316,53.0811,52.1898,52.3879,4160.0],["2004-06-07",52.2393,52.2888,51.1995,51.7442,4100.0],["2004-06-08",51.5956,52.4869,51.5956,52.3879,3280.0],["2004-06-09",51.9917,52.7345,51.9422,52.7345,9020.0],["2004-06-10",52.9821,53.5763,52.7345,53.4772,1260.0],["2004-06-14",53.2296,53.4772,51.4471,52.0413,5200.0],["2004-06-15",51.8432,53.2792,51.8432,52.5859,6060.0],["2004-06-16",52.2393,52.685,51.7937,52.0413,13620.0],["2004-06-17",52.2393,53.7248,52.2393,53.3782,5920.0],["2004-06-18",53.8734,53.9724,53.0316,53.2296,5720.0],["2004-06-21",53.7248,53.9724,53.0811,53.2296,5360.0],["2004-06-22",52.9821,53.5763,52.6355,52.8335,4520.0],["2004-06-23",52.9326,53.4772,52.7345,53.1801,3020.0],["2004-06-24",53.2296,53.2296,52.5859,52.7345,2340.0],["2004-06-25",52.5859,53.4277,52.5859,52.883,33900.0],["2004-06-28",52.4869,53.9229,52.4869,52.6355,3660.0],["2004-06-29",52.5859,53.7743,52.5859,53.1801,18660.0],["2004-06-30",53.4277,53.7743,52.4869,53.1801,2080.0],["2004-07-01",53.4772,53.8238,52.9821,52.9821,1620.0],["2004-07-02",52.9821,53.3782,51.9917,53.2792,3460.0],["2004-07-06",53.1801,53.1801,51.4966,52.2393,5020.0],["2004-07-07",51.9917,52.3384,51.1005,52.2393,5020.0],["2004-07-08",52.2393,52.2393,50.7538,51.249,4960.0],["2004-07-09",51.0014,51.1995,50.3082,50.6548,2220.0],["2004-07-12",50.1597,50.3082,49.0703,50.3082,13080.0],["2004-07-13",49.3179,50.4568,49.0703,49.8626,13120.0],["2004-07-14",50.2092,50.6548,49.3179,49.6645,4220.0],["2004-07-15",49.7635,50.2587,49.714,49.9121,2080.0],["2004-07-16",49.9121,50.3577,49.4664,50.0606,5840.0],["2004-07-19",50.1101,50.2092,49.5655,49.5655,2160.0],["2004-07-20",50.0606,50.1101,49.5655,49.5655,7640.0],["2004-07-21",49.6645,51.0509,49.6645,50.5558,11460.0],["2004-07-22",50.7538,50.7538,50.0111,50.0111,2020.0],["2004-07-23",50.0111,50.0111,49.615,50.0111,1940.0],["2004-07-26",50.7539,50.7539,50.3082,50.5063,12640.0],["2004-07-27",50.5063,50.5063,49.516,50.2587,2040.0],["2004-07-28",50.3577,50.4072,50.2587,50.3082,760.0],["2004-07-29",50.3082,50.5063,49.9616,50.3082,2280.0],["2004-07-30",50.5063,50.5558,50.0111,50.4568,2480.0],["2004-08-02",50.5063,50.5558,50.2587,50.2587,640.0],["2004-08-03",50.5063,50.5063,49.7635,50.1101,2400.0],["2004-08-04",50.1597,50.1597,49.0703,49.615,3740.0],["2004-08-05",49.1198,49.714,48.9713,48.9713,4880.0],["2004-08-06",48.9713,49.0208,47.9314,48.0305,5920.0],["2004-08-09",48.0305,48.5256,46.2974,46.545,6620.0],["2004-08-10",46.7926,47.1887,46.545,47.0402,3000.0],["2004-08-11",47.2877,47.5353,47.0402,47.4858,3060.0],["2004-08-12",47.5353,48.7732,47.4363,48.5256,9380.0],["2004-08-13",48.2781,48.3771,47.5353,48.2781,4560.0],["2004-08-16",48.0305,48.0305,47.5353,47.5353,1560.0],["2004-08-17",47.3372,47.7334,47.2877,47.3372,1700.0],["2004-08-18",47.0402,47.7334,46.9906,47.4858,2280.0],["2004-08-19",47.2877,47.2877,46.3964,46.4955,17680.0],["2004-08-20",46.0003,46.2974,45.8023,45.8023,3200.0],["2004-08-23",46.0498,46.2974,45.8023,46.0003,4780.0],["2004-08-24",46.0498,46.7431,45.5547,45.8023,12340.0],["2004-08-25",45.4556,45.8023,45.4556,45.7032,1440.0],["2004-08-26",45.4556,46.0498,45.4556,45.7527,2180.0],["2004-08-27",45.8023,45.8023,45.6537,45.8023,2040.0],["2004-08-30",46.0498,46.0498,45.6042,45.7527,21480.0],["2004-08-31",45.8023,46.2479,45.8023,46.2479,13600.0],["2004-09-01",46.545,46.545,46.0498,46.0498,4360.0],["2004-09-02",46.0993,47.0402,46.0993,47.0402,1060.0],["2004-09-03",47.0402,47.2877,45.8023,45.8023,3080.0],["2004-09-07",45.8518,47.8324,45.8518,47.2382,4160.0],["2004-09-08",47.2877,48.179,47.0402,47.4363,3660.0],["2004-09-09",48.179,49.7635,48.179,49.2684,23200.0],["2004-09-10",49.1198,49.2189,48.6247,49.1198,2180.0],["2004-09-13",49.1693,49.2684,48.5256,49.2189,1920.0],["2004-09-14",49.2684,50.2092,49.2684,49.5159,7600.0],["2004-09-15",49.3674,49.7635,49.3674,49.5159,12260.0],["2004-09-16",49.516,50.0111,49.4169,49.6645,2320.0],["2004-09-17",49.9616,50.0111,49.516,49.714,3640.0],["2004-09-20",49.9616,50.7539,49.9616,50.5063,4120.0],["2004-09-21",50.2587,51.0014,50.2587,50.4072,3260.0],["2004-09-22",50.5063,50.8529,50.3577,50.5063,2560.0],["2004-09-23",50.7538,51.7442,50.5063,51.5956,3080.0],["2004-09-24",51.5956,52.3879,51.5956,51.9917,8560.0],["2004-09-27",51.9917,52.3384,51.8927,52.1898,5120.0],["2004-09-28",52.685,53.2296,52.2888,52.8335,5560.0],["2004-09-29",52.4869,52.9821,52.4869,52.9821,7300.0],["2004-09-30",52.9821,53.5267,52.9821,53.4772,9460.0],["2004-10-01",53.2296,53.6753,52.784,53.4772,27960.0],["2004-10-04",53.2296,53.3287,52.8335,53.0811,1320.0],["2004-10-05",53.4772,53.4772,52.2393,52.5364,2840.0],["2004-10-06",52.2393,53.0316,52.2393,52.9821,960.0],["2004-10-07",52.9821,53.0811,52.5364,52.8335,7180.0],["2004-10-08",52.883,53.7248,52.883,53.6753,11500.0],["2004-10-11",53.9724,53.9724,52.9821,53.0316,6320.0],["2004-10-12",52.9821,53.2296,52.5364,52.9821,4620.0],["2004-10-13",53.2296,53.7743,53.0316,53.1801,2800.0],["2004-10-14",52.9821,52.9821,50.5063,50.5558,3920.0],["2004-10-15",50.5063,50.5063,48.8722,50.1597,4480.0],["2004-10-18",50.0111,50.3577,50.0111,50.0606,4440.0],["2004-10-19",49.7635,51.0014,49.7635,50.8034,2100.0],["2004-10-20",51.0014,51.1005,50.5558,51.0014,2400.0],["2004-10-21",51.249,52.7345,51.249,51.8927,3640.0],["2004-10-22",51.7442,51.9422,51.4966,51.4966,1640.0],["2004-10-25",51.4966,51.4966,50.4072,50.4568,2480.0],["2004-10-26",50.4568,51.15,50.1597,50.5558,3300.0],["2004-10-27",50.4072,50.5063,49.4664,50.0606,6460.0],["2004-10-28",50.2587,51.15,49.9121,51.1005,2880.0],["2004-10-29",51.1005,51.15,50.4072,50.9519,3220.0],["2004-11-01",50.5063,50.5063,49.7635,50.2587,5040.0],["2004-11-02",50.1597,50.1597,49.615,49.9121,2580.0],["2004-11-03",49.7635,50.2587,49.6645,50.2092,1980.0],["2004-11-04",50.2587,51.8432,50.1101,51.2985,4700.0],["2004-11-05",51.249,51.5956,50.8529,51.15,3040.0],["2004-11-08",51.15,54.1705,51.15,53.7248,38540.0],["2004-11-09",53.5267,53.5267,52.9821,53.2296,3060.0],["2004-11-10",53.4772,53.4772,52.784,53.1801,9300.0],["2004-11-11",53.0811,53.0811,52.3384,52.685,3420.0],["2004-11-12",52.4869,52.5364,49.7635,49.7635,13900.0],["2004-11-15",50.0111,50.7538,50.0111,50.7043,2720.0],["2004-11-16",50.7043,50.7043,49.615,49.615,3820.0],["2004-11-17",49.7635,50.3082,49.615,50.1597,16780.0],["2004-11-18",50.4072,50.4072,49.5159,49.5655,4680.0],["2004-11-19",49.3179,49.8626,49.3179,49.615,8160.0],["2004-11-22",49.516,49.7635,49.516,49.7635,17640.0],["2004-11-23",49.714,50.0111,49.5655,50.0111,18680.0],["2004-11-24",50.0111,51.249,49.7635,51.249,9040.0],["2004-11-26",51.4471,53.1306,51.4471,53.1306,2440.0],["2004-11-29",53.1306,54.1209,53.1306,53.9229,4220.0],["2004-11-30",53.9724,55.4083,53.9724,55.2103,10500.0],["2004-12-01",55.1113,55.1113,54.418,54.5666,4660.0],["2004-12-02",54.5666,54.9627,54.4675,54.4675,3620.0],["2004-12-03",54.4675,54.6656,54.3685,54.5171,3340.0],["2004-12-06",54.7646,55.8045,54.6161,54.7151,4200.0],["2004-12-07",54.8637,54.9132,53.9724,53.9724,3740.0],["2004-12-08",53.7248,53.9229,52.9821,53.8734,2280.0],["2004-12-09",53.8238,53.9724,53.6753,53.9229,3080.0],["2004-12-10",53.9229,53.9229,53.2296,53.4772,4460.0],["2004-12-13",53.6258,53.6258,51.4966,52.4869,2000.0],["2004-12-14",52.2393,52.3879,51.8432,52.1898,1940.0],["2004-12-15",51.9917,52.9326,51.348,52.883,5520.0],["2004-12-16",52.4869,52.9821,52.2888,52.9821,3540.0],["2004-12-17",52.9821,53.7743,52.5859,53.7743,2820.0],["2004-12-20",53.9724,53.9724,53.0811,53.7743,3520.0],["2004-12-21",53.9724,54.9627,53.4772,54.7646,8020.0],["2004-12-22",54.4675,54.7646,54.1705,54.7646,2460.0],["2004-12-23",54.4675,54.9627,54.4675,54.7646,2320.0],["2004-12-27",54.9627,54.9627,53.9724,54.22,4120.0],["2004-12-28",53.9724,54.5171,53.9724,54.3685,3800.0],["2004-12-29",53.8734,55.3588,53.8734,55.3093,6040.0],["2004-12-30",55.2103,55.4579,54.9627,54.9627,4040.0],["2004-12-31",54.7151,55.4579,53.5763,53.7248,8360.0],["2005-01-03",53.9229,54.1209,53.4772,53.4772,7360.0],["2005-01-04",53.0316,53.4277,52.7345,52.7345,4420.0],["2005-01-05",52.4869,52.4869,51.9422,52.1403,4820.0],["2005-01-06",51.9917,52.6355,51.9917,51.9917,860.0],["2005-01-07",51.9917,52.5859,51.4966,52.1403,2780.0],["2005-01-10",51.9917,52.2888,51.9917,51.9917,3080.0],["2005-01-11",52.0413,52.3384,51.9917,51.9917,1960.0],["2005-01-12",51.9917,52.3384,51.1005,51.249,6540.0],["2005-01-13",51.249,51.4966,50.7539,50.9519,2980.0],["2005-01-14",50.7538,51.9422,50.7538,51.1995,9560.0],["2005-01-18",50.9519,51.0014,50.6548,51.0014,12480.0],["2005-01-19",51.0014,51.1995,50.7539,51.0014,6780.0],["2005-01-20",51.249,52.3384,50.8034,51.9422,9060.0],["2005-01-21",52.2393,52.2393,51.9422,51.9917,1400.0],["2005-01-24",51.7442,52.3384,51.7442,51.9917,18280.0],["2005-01-25",51.7442,51.7937,51.0014,51.0014,1020.0],["2005-01-26",51.4966,52.2393,51.348,52.0413,880.0],["2005-01-27",52.2393,52.2393,51.6451,52.0413,6620.0],["2005-01-28",52.3384,52.3384,51.8432,51.8432,920.0],["2005-01-31",51.8432,51.8432,51.1005,51.8432,2080.0],["2005-02-01",51.8432,51.8432,50.6053,51.6947,2340.0],["2005-02-02",51.7442,53.2296,51.4471,52.4869,15640.0],["2005-02-03",52.7345,52.9821,52.4869,52.5364,540.0],["2005-02-04",52.2888,52.4869,51.7442,51.9917,1260.0],["2005-02-07",52.4869,52.7345,51.9917,52.2393,4700.0],["2005-02-08",52.4869,52.7345,52.4374,52.4374,3320.0],["2005-02-09",52.9821,53.1801,52.4869,52.4869,3080.0],["2005-02-10",52.9821,53.3782,52.4869,52.883,4260.0],["2005-02-11",53.4772,54.1705,52.2888,52.784,8440.0],["2005-02-14",52.8335,53.9724,52.8335,53.9724,7200.0],["2005-02-15",53.9724,53.9724,53.3287,53.5267,5180.0],["2005-02-16",53.0316,54.3685,53.0316,54.0714,18660.0],["2005-02-17",54.5171,55.2103,54.418,54.4675,4660.0],["2005-02-18",54.4675,55.4579,54.4675,55.0122,6260.0],["2005-02-22",54.6161,55.2598,54.6161,55.1113,4180.0],["2005-02-23",54.8637,55.4579,53.2296,54.8142,1900.0],["2005-02-24",54.4675,54.7646,53.9724,54.5171,2360.0],["2005-02-25",54.7646,55.3588,54.3685,54.3685,2640.0],["2005-02-28",54.4675,54.4675,53.5763,54.418,980.0],["2005-03-01",54.22,54.22,53.4772,53.9229,1600.0],["2005-03-02",53.9229,55.4083,53.9229,54.5171,2840.0],["2005-03-03",54.9627,55.2103,54.4675,54.9627,2660.0],["2005-03-04",54.4675,55.0617,54.0714,54.6161,2940.0],["2005-03-07",54.8637,54.8637,53.9724,54.4675,1180.0],["2005-03-08",53.9724,54.5666,53.7248,54.1209,2380.0],["2005-03-09",54.3685,55.0617,53.9724,54.4675,2980.0],["2005-03-10",55.1113,56.2006,54.9627,55.5569,4840.0],["2005-03-11",55.7054,58.6269,55.7054,57.6366,4300.0],["2005-03-14",57.6366,58.5774,57.4385,57.6861,7260.0],["2005-03-15",56.9929,57.8841,55.7054,55.755,3560.0],["2005-03-16",56.2501,56.6958,56.1016,56.4482,1300.0],["2005-03-17",56.2006,56.5472,55.854,56.4482,2840.0],["2005-03-18",56.4482,56.6958,56.1016,56.6462,3260.0],["2005-03-21",56.6958,57.389,56.0521,57.1909,3360.0],["2005-03-22",56.7453,57.0919,55.953,56.6958,4880.0],["2005-03-23",56.4977,56.9929,56.1511,56.1511,38660.0],["2005-03-24",55.953,56.5967,55.7054,55.8045,9580.0],["2005-03-28",55.755,56.1016,55.2598,55.7054,5020.0],["2005-03-29",55.2103,55.4083,53.7248,53.9724,1680.0],["2005-03-30",53.4772,54.5171,53.2296,53.9229,1180.0],["2005-03-31",53.4277,53.4277,50.7539,51.4471,6080.0],["2005-04-01",51.249,51.249,50.2092,50.3082,900.0],["2005-04-04",50.4568,50.5063,49.5655,49.9616,7720.0],["2005-04-05",50.1101,50.8034,49.7635,50.7538,2140.0],["2005-04-06",50.2587,50.4072,49.8626,50.2587,27780.0],["2005-04-07",50.0111,50.0111,49.615,49.6645,2740.0],["2005-04-08",49.6645,49.9121,49.2684,49.5159,3900.0],["2005-04-11",49.516,50.1101,49.516,50.1101,11140.0],["2005-04-12",50.0111,50.1597,50.0111,50.1597,920.0],["2005-04-13",50.0111,50.6548,50.0111,50.5558,2180.0],["2005-04-14",50.5063,50.8529,49.5159,50.8529,5120.0],["2005-04-15",50.3577,50.7538,50.0111,50.0111,3140.0],["2005-04-18",49.9121,50.1597,49.7635,49.9121,2120.0],["2005-04-19",49.6645,49.7635,49.2684,49.3179,22060.0],["2005-04-20",49.0703,49.2684,48.7732,49.2189,22240.0],["2005-04-21",49.2189,49.2684,48.7732,49.0208,5480.0],["2005-04-22",49.0208,49.2684,48.9713,49.0208,1060.0],["2005-04-25",49.0208,49.0208,47.7829,48.8227,5000.0],["2005-04-26",48.5256,48.7732,48.0305,48.5256,5380.0],["2005-04-27",48.2781,48.2781,46.4955,46.6935,3820.0],["2005-04-28",46.545,46.545,45.0595,45.109,2540.0],["2005-04-29",45.3071,45.3566,44.0692,45.3071,2680.0],["2005-05-02",45.0595,45.0595,43.0789,43.8216,5020.0],["2005-05-03",43.8216,44.4158,43.7721,44.3663,480.0],["2005-05-04",44.0692,46.4955,44.0692,45.5547,3020.0],["2005-05-05",45.0595,45.7527,45.0595,45.5547,800.0],["2005-05-06",45.5052,45.5052,44.0692,44.6634,6980.0],["2005-05-09",44.7129,46.0993,44.7129,45.9013,8080.0],["2005-05-10",46.3964,46.3964,44.6634,44.7129,2560.0],["2005-05-11",44.6634,46.1489,44.6139,45.6042,2760.0],["2005-05-12",45.8023,45.8518,44.4653,44.6139,2140.0],["2005-05-13",44.3168,44.6139,44.3168,44.3168,1480.0],["2005-05-16",44.3168,45.5547,44.3168,45.0595,2620.0],["2005-05-17",44.9605,45.2081,44.5644,45.1585,24980.0],["2005-05-18",45.3071,45.3071,44.3663,45.01,22920.0],["2005-05-19",44.0692,44.7624,44.0692,44.5644,10980.0],["2005-05-20",44.5644,44.911,44.5644,44.7624,14820.0],["2005-05-23",44.7624,44.8119,44.5644,44.7129,38760.0],["2005-05-24",44.5644,45.5052,44.5644,44.8615,41020.0],["2005-05-25",45.8023,46.0498,44.911,45.01,4780.0],["2005-05-26",45.05,45.5,45.05,45.35,4420.0],["2005-05-27",45.1,45.85,45.1,45.5,7300.0],["2005-05-31",45.25,45.5,45.25,45.25,5680.0],["2005-06-01",45.25,45.25,44.75,45.0,38900.0],["2005-06-02",45.0,45.1,44.65,44.8,12960.0],["2005-06-03",44.55,45.05,44.5,44.75,29460.0],["2005-06-06",44.65,45.1,44.6,45.1,4020.0],["2005-06-07",45.2,45.2,44.75,44.8,3200.0],["2005-06-08",44.8,44.95,44.75,44.75,3380.0],["2005-06-09",44.75,44.75,44.0,44.0,2680.0],["2005-06-10",44.0,45.2,44.0,45.1,6920.0],["2005-06-13",44.9,44.9,44.75,44.8,4580.0],["2005-06-14",44.9,44.95,44.5,44.8,1500.0],["2005-06-15",44.75,45.1,44.75,44.85,19900.0],["2005-06-16",44.8,45.0,44.75,45.0,4520.0],["2005-06-17",45.0,45.0,44.75,44.8,1980.0],["2005-06-20",44.75,44.85,44.5,44.5,8160.0],["2005-06-21",44.5,44.8,44.0,44.4,3760.0],["2005-06-22",44.7,44.85,44.0,44.05,880.0],["2005-06-23",44.05,45.0,43.95,44.9,33900.0],["2005-06-24",44.6,44.6,40.6,40.6,6740.0],["2005-06-27",40.9,43.0,40.9,41.1,7460.0],["2005-06-28",40.9,41.15,40.5,40.5,3700.0],["2005-06-29",40.5,41.0,40.0,40.65,39220.0],["2005-06-30",40.25,40.8,40.15,40.7,2580.0],["2005-07-01",40.5,40.95,40.25,40.95,4620.0],["2005-07-05",40.75,42.25,40.75,42.25,3940.0],["2005-07-06",42.25,43.2,42.25,43.0,3760.0],["2005-07-07",43.0,43.05,43.0,43.0,1360.0],["2005-07-08",43.0,43.65,42.75,43.2,33220.0],["2005-07-11",43.25,43.25,43.0,43.2,860.0],["2005-07-12",43.2,43.4,43.0,43.4,740.0],["2005-07-13",43.25,43.4,42.9,43.2,1760.0],["2005-07-14",43.2,43.25,43.0,43.25,1160.0],["2005-07-15",43.4,43.65,43.0,43.25,23780.0],["2005-07-18",43.3,45.0,43.3,44.05,78020.0],["2005-07-19",44.25,44.8,43.25,43.5,1900.0],["2005-07-20",43.0,43.6,42.25,43.0,4020.0],["2005-07-21",42.9,45.0,42.9,45.0,5680.0],["2005-07-22",45.0,45.0,44.5,44.9,3460.0],["2005-07-25",44.75,44.75,43.6,43.6,2100.0],["2005-07-26",43.45,45.1,43.4,44.9,2180.0],["2005-07-27",44.6,44.75,43.75,44.45,2060.0],["2005-07-28",44.25,44.25,40.1,42.9,8220.0],["2005-07-29",42.75,42.75,41.35,41.95,1400.0],["2005-08-01",41.95,41.95,41.55,41.7,4620.0],["2005-08-02",41.9,41.9,40.5,41.05,1860.0],["2005-08-03",41.25,42.0,40.5,42.0,4460.0],["2005-08-04",42.0,42.0,40.75,41.25,2480.0],["2005-08-05",41.0,41.25,40.5,41.25,380.0],["2005-08-08",41.2,41.2,40.5,40.7,1220.0],["2005-08-09",40.6,41.25,40.5,41.0,6040.0],["2005-08-10",40.85,41.6,40.75,41.3,3620.0],["2005-08-11",41.1,41.85,41.1,41.65,1680.0],["2005-08-12",41.4,42.5,41.4,42.05,1380.0],["2005-08-15",42.35,42.75,42.3,42.5,1880.0],["2005-08-16",42.75,42.75,42.0,42.7,3360.0],["2005-08-17",42.4,42.55,42.0,42.5,1960.0],["2005-08-18",42.9,42.9,41.85,42.1,4620.0],["2005-08-19",41.9,42.4,41.85,42.35,6540.0],["2005-08-22",42.5,43.15,42.35,42.8,4080.0],["2005-08-23",42.7,43.05,42.2,42.2,7780.0],["2005-08-24",42.0,42.4,40.9,41.25,35260.0],["2005-08-25",41.5,42.0,41.25,41.35,2980.0],["2005-08-26",41.25,42.65,41.25,42.45,7600.0],["2005-08-29",42.55,43.7,42.55,43.5,7120.0],["2005-08-30",43.2,43.75,43.1,43.65,3500.0],["2005-08-31",43.75,43.85,43.3,43.75,2740.0],["2005-09-01",43.75,43.75,42.75,43.2,23920.0],["2005-09-02",43.65,44.4,43.5,44.0,1880.0],["2005-09-06",43.75,44.95,43.5,44.95,3480.0],["2005-09-07",45.25,45.65,44.5,44.5,30060.0],["2005-09-08",44.25,44.5,43.95,44.5,2640.0],["2005-09-09",44.0,45.0,43.85,44.8,49660.0],["2005-09-12",44.45,44.9,43.4,44.3,3080.0],["2005-09-13",44.0,44.0,42.85,43.05,1580.0],["2005-09-14",42.9,43.75,42.35,42.75,1060.0],["2005-09-15",42.95,43.4,42.45,42.75,1400.0],["2005-09-16",42.5,43.1,42.25,42.8,1320.0],["2005-09-19",42.9,43.5,41.95,42.5,1160.0],["2005-09-20",42.5,43.4,41.55,41.75,1560.0],["2005-09-21",41.65,41.9,41.2,41.2,2940.0],["2005-09-22",41.2,41.3,40.45,40.6,2200.0],["2005-09-23",40.5,41.2,40.05,40.6,12500.0],["2005-09-26",40.5,40.65,40.35,40.45,1580.0],["2005-09-27",40.75,41.0,39.55,40.25,10120.0],["2005-09-28",40.25,41.9,40.25,40.25,8700.0],["2005-09-29",40.5,41.3,40.25,40.25,3880.0],["2005-09-30",40.5,41.55,40.3,41.15,1700.0],["2005-10-03",40.85,42.0,40.25,41.85,12980.0],["2005-10-04",42.0,42.75,41.65,41.7,2640.0],["2005-10-05",41.2,43.2,41.2,42.0,1780.0],["2005-10-06",42.35,42.35,41.55,41.6,2320.0],["2005-10-07",42.05,42.05,41.6,41.7,940.0],["2005-10-10",41.65,41.65,40.85,40.85,2600.0],["2005-10-11",40.65,40.65,40.4,40.4,80.0],["2005-10-12",40.4,40.45,40.25,40.25,5000.0],["2005-10-13",40.25,40.5,40.25,40.5,360.0],["2005-10-14",40.5,40.5,40.2,40.3,4740.0],["2005-10-17",40.25,40.5,40.1,40.4,520.0],["2005-10-18",40.35,40.6,39.25,39.9,3760.0],["2005-10-19",39.75,41.0,39.5,40.3,2640.0],["2005-10-20",40.05,40.3,40.0,40.25,660.0],["2005-10-21",40.75,40.9,40.0,40.4,6680.0],["2005-10-24",40.4,42.0,40.0,40.55,2360.0],["2005-10-25",40.0,40.7,39.95,40.0,1900.0],["2005-10-26",40.2,40.35,39.5,39.75,6620.0],["2005-10-27",40.0,40.65,40.0,40.25,1920.0],["2005-10-28",40.2,40.2,39.75,40.2,6360.0],["2005-10-31",40.05,40.5,39.95,40.0,4300.0],["2005-11-01",39.75,39.9,38.2,38.4,1960.0],["2005-11-02",38.75,39.2,38.0,39.2,3680.0],["2005-11-03",38.75,39.3,38.75,39.05,1880.0],["2005-11-04",39.35,39.35,38.0,38.0,1200.0],["2005-11-07",37.65,37.65,34.45,35.3,3520.0],["2005-11-08",35.5,35.6,34.4,34.5,7740.0],["2005-11-09",34.25,34.9,32.9,33.8,4040.0],["2005-11-10",33.8,36.5,33.8,36.2,9860.0],["2005-11-11",36.35,40.0,36.35,38.7,3500.0],["2005-11-14",38.2,39.75,37.55,39.5,1480.0],["2005-11-15",39.65,39.9,38.75,39.0,2100.0],["2005-11-16",37.5,39.1,37.5,38.6,4140.0],["2005-11-17",38.9,39.65,38.25,38.5,5060.0],["2005-11-18",38.5,38.5,34.5,36.0,15360.0],["2005-11-21",35.75,36.05,34.75,35.75,25720.0],["2005-11-22",35.25,35.4,34.7,35.25,3660.0],["2005-11-23",35.7,36.75,35.55,36.65,2560.0],["2005-11-25",36.65,36.65,36.05,36.3,900.0],["2005-11-28",36.25,36.25,35.05,36.05,8500.0],["2005-11-29",36.5,36.7,36.05,36.55,2220.0],["2005-11-30",36.6,36.75,36.3,36.75,3880.0],["2005-12-01",36.75,37.15,36.5,37.0,1140.0],["2005-12-02",36.55,37.2,36.5,36.75,3640.0],["2005-12-05",36.55,37.55,36.55,37.55,2620.0],["2005-12-06",37.6,37.8,37.45,37.5,2400.0],["2005-12-07",37.5,37.95,37.25,37.7,2640.0],["2005-12-08",37.45,38.45,37.25,38.25,11160.0],["2005-12-09",38.0,38.35,37.55,38.3,3680.0],["2005-12-12",38.25,38.5,38.0,38.1,12680.0],["2005-12-13",38.0,38.25,37.85,38.1,8400.0],["2005-12-14",38.15,38.15,36.5,37.75,5080.0],["2005-12-15",37.5,37.5,36.05,36.85,6220.0],["2005-12-16",36.5,36.5,35.3,35.4,2880.0],["2005-12-19",35.5,35.5,34.6,34.9,6820.0],["2005-12-20",35.1,35.45,34.25,34.95,2660.0],["2005-12-21",35.35,35.4,34.8,35.0,5380.0],["2005-12-22",35.0,36.25,35.0,35.7,2940.0],["2005-12-23",35.55,36.4,34.6,35.3,10920.0],["2005-12-27",35.45,35.8,35.25,35.25,2440.0],["2005-12-28",35.45,35.5,35.35,35.5,7720.0],["2005-12-29",35.45,35.8,35.45,35.55,4260.0],["2005-12-30",35.85,35.9,35.0,35.0,1860.0],["2006-01-03",35.0,35.5,35.0,35.5,920.0],["2006-01-04",35.3,36.75,35.25,36.75,14440.0],["2006-01-05",36.6,37.05,36.6,37.0,600.0],["2006-01-06",36.7,37.45,36.7,36.75,980.0],["2006-01-09",37.05,41.1,36.75,38.0,47020.0],["2006-01-10",38.3,38.95,37.85,38.95,2200.0],["2006-01-11",38.25,38.25,37.2,38.05,1020.0],["2006-01-12",37.75,37.75,36.75,37.65,8820.0],["2006-01-13",37.25,37.85,36.5,37.8,2040.0],["2006-01-17",37.45,38.25,37.0,38.0,1660.0],["2006-01-18",38.5,38.5,36.7,36.7,3060.0],["2006-01-19",36.65,38.7,35.6,38.65,10400.0],["2006-01-20",38.75,38.9,38.25,38.45,7900.0],["2006-01-23",38.25,38.25,37.75,37.9,440.0],["2006-01-24",37.9,37.9,36.55,37.15,640.0],["2006-01-25",37.1,37.5,37.05,37.25,700.0],["2006-01-26",37.35,37.6,36.3,36.65,2520.0],["2006-01-27",36.25,36.25,35.55,35.75,2100.0],["2006-01-30",35.85,35.9,35.55,35.6,1580.0],["2006-01-31",35.5,37.1,35.5,37.05,15700.0],["2006-02-01",37.45,37.45,36.95,37.3,380.0],["2006-02-02",37.0,37.3,35.5,36.05,28080.0],["2006-02-03",36.5,37.0,36.25,36.25,5160.0],["2006-02-06",36.0,36.3,35.4,35.55,5280.0],["2006-02-07",35.55,35.95,35.5,35.75,17240.0],["2006-02-08",36.0,36.9,36.0,36.85,1780.0],["2006-02-09",36.95,36.95,36.0,36.05,1460.0],["2006-02-10",35.75,35.85,35.6,35.6,340.0],["2006-02-13",35.6,36.0,35.0,35.5,34200.0],["2006-02-14",35.25,36.65,35.25,36.65,21200.0],["2006-02-15",36.65,36.65,36.1,36.55,6420.0],["2006-02-16",36.55,37.25,36.55,37.05,3100.0],["2006-02-17",37.0,37.6,37.0,37.0,3240.0],["2006-02-21",37.05,37.75,37.0,37.65,24080.0],["2006-02-22",37.3,37.65,36.9,37.3,2080.0],["2006-02-23",37.05,37.1,36.75,37.1,2880.0],["2006-02-24",37.45,37.65,36.95,37.55,19180.0],["2006-02-27",36.9,37.2,36.9,37.15,1580.0],["2006-02-28",37.15,37.15,36.8,37.15,4240.0],["2006-03-01",37.15,37.5,37.05,37.5,8680.0],["2006-03-02",37.25,37.95,37.25,37.8,13320.0],["2006-03-03",37.8,38.6,37.8,38.5,18040.0],["2006-03-06",38.5,39.4,38.5,38.95,1780.0],["2006-03-07",39.15,39.15,37.5,37.9,31780.0],["2006-03-08",38.4,38.8,37.0,38.4,2300.0],["2006-03-09",38.75,38.75,38.25,38.6,1060.0],["2006-03-10",38.95,39.05,37.5,37.5,2920.0],["2006-03-13",38.0,38.0,37.45,37.75,2100.0],["2006-03-14",38.25,38.75,37.9,38.75,2840.0],["2006-03-15",39.15,39.15,37.35,37.35,3340.0],["2006-03-16",38.0,38.0,37.4,37.85,4220.0],["2006-03-17",37.5,38.05,37.1,37.6,2220.0],["2006-03-20",38.1,38.1,37.5,37.5,5460.0],["2006-03-21",38.0,39.9,37.85,38.9,5320.0],["2006-03-22",39.4,39.4,38.0,38.7,1980.0],["2006-03-23",39.2,39.2,38.3,39.05,2200.0],["2006-03-24",39.05,39.15,37.5,39.0,54460.0],["2006-03-27",39.5,39.5,36.2,37.2,4040.0],["2006-03-28",38.25,38.25,37.15,37.2,6740.0],["2006-03-29",38.2,38.2,36.5,36.75,7400.0],["2006-03-30",37.0,37.0,36.6,36.65,4660.0],["2006-03-31",37.0,37.0,35.75,36.5,13660.0],["2006-04-03",36.7,36.75,36.5,36.65,3500.0],["2006-04-04",36.75,37.0,36.55,36.7,1680.0],["2006-04-05",37.2,37.9,36.65,37.5,7220.0],["2006-04-06",38.75,38.75,37.75,37.85,3360.0],["2006-04-07",38.0,38.0,37.3,37.5,2240.0],["2006-04-10",38.75,38.75,37.35,37.6,23480.0],["2006-04-11",38.15,38.15,36.7,37.15,3980.0],["2006-04-12",37.65,37.65,36.15,36.35,27540.0],["2006-04-13",36.5,36.5,35.5,35.75,58700.0],["2006-04-17",35.5,35.6,34.5,34.9,35420.0],["2006-04-18",35.0,35.0,33.25,34.35,10700.0],["2006-04-19",35.0,35.0,33.85,34.3,17340.0],["2006-04-20",34.5,34.7,34.15,34.4,4440.0],["2006-04-21",34.5,36.0,34.4,36.0,95920.0],["2006-04-24",35.5,37.1,35.05,37.1,9300.0],["2006-04-25",37.6,37.6,36.25,37.5,5220.0],["2006-04-26",38.0,38.0,36.75,37.5,7220.0],["2006-04-27",37.5,37.8,36.75,37.6,7360.0],["2006-04-28",38.0,38.0,37.05,37.5,4220.0],["2006-05-01",37.1,37.75,37.1,37.6,3540.0],["2006-05-02",37.9,38.15,36.9,38.0,17740.0],["2006-05-03",37.85,37.85,36.65,36.95,3540.0],["2006-05-04",37.0,37.0,36.5,36.75,38820.0],["2006-05-05",37.25,37.5,36.65,37.25,79360.0],["2006-05-08",36.6,37.2,36.5,37.0,2520.0],["2006-05-09",36.95,37.0,36.6,37.0,680.0],["2006-05-10",36.75,37.0,36.5,36.8,1420.0],["2006-05-11",36.85,37.55,36.5,37.5,5300.0],["2006-05-12",36.5,36.95,36.35,36.5,31920.0],["2006-05-15",36.75,36.75,36.0,36.05,6960.0],["2006-05-16",36.25,36.75,36.25,36.45,5680.0],["2006-05-17",36.75,36.75,36.25,36.25,2080.0],["2006-05-18",36.3,36.75,36.25,36.7,3780.0],["2006-05-19",36.25,36.3,35.8,36.0,13580.0],["2006-05-22",35.9,36.0,34.15,35.65,10840.0],["2006-05-23",35.5,36.0,35.25,35.55,3020.0],["2006-05-24",35.5,35.85,35.3,35.5,8780.0],["2006-05-25",36.0,37.65,35.7,36.5,9140.0],["2006-05-26",36.5,36.5,36.1,36.25,920.0],["2006-05-30",36.2,36.2,35.5,35.75,2800.0],["2006-05-31",35.75,35.95,35.5,35.75,1200.0],["2006-06-01",35.9,36.0,35.55,35.6,2100.0],["2006-06-02",35.5,36.0,35.5,35.9,3200.0],["2006-06-05",36.0,36.05,35.75,36.05,1140.0],["2006-06-06",35.65,36.25,35.55,36.1,3300.0],["2006-06-07",35.75,35.95,35.5,35.6,9020.0],["2006-06-08",35.75,35.75,35.25,35.7,1600.0],["2006-06-09",35.95,36.9,35.55,36.75,6200.0],["2006-06-12",36.75,36.75,35.6,36.05,2380.0],["2006-06-13",35.8,37.0,35.8,36.5,4160.0],["2006-06-14",36.05,36.4,35.75,36.0,1120.0],["2006-06-15",35.95,36.25,35.55,36.05,2580.0],["2006-06-16",36.05,36.05,35.5,35.55,2000.0],["2006-06-19",35.5,35.85,35.5,35.7,3040.0],["2006-06-20",35.5,36.2,35.5,36.0,4060.0],["2006-06-21",35.6,36.25,35.5,36.2,18760.0],["2006-06-22",35.7,36.25,35.55,36.0,5760.0],["2006-06-23",36.15,36.25,35.75,35.85,1080.0],["2006-06-26",36.05,36.05,35.5,35.65,1460.0],["2006-06-27",35.55,36.0,35.5,35.6,4660.0],["2006-06-28",35.55,35.75,35.5,35.5,3080.0],["2006-06-29",35.75,35.95,35.55,35.6,1220.0],["2006-06-30",35.25,35.75,35.1,35.75,1360.0],["2006-07-03",35.75,35.75,35.5,35.5,240.0],["2006-07-05",35.5,36.0,35.5,35.95,1660.0],["2006-07-06",35.55,35.95,35.25,35.95,2320.0],["2006-07-07",35.2,35.75,35.0,35.45,2220.0],["2006-07-10",35.45,35.8,35.35,35.7,2360.0],["2006-07-11",35.95,35.95,35.5,35.5,4660.0],["2006-07-12",35.5,35.7,35.5,35.5,1980.0],["2006-07-13",35.5,35.75,35.5,35.5,2540.0],["2006-07-14",35.5,35.75,35.5,35.5,1000.0],["2006-07-17",35.5,35.75,35.5,35.5,2740.0],["2006-07-18",35.5,35.85,34.75,35.25,8860.0],["2006-07-19",35.4,35.75,35.1,35.5,2120.0],["2006-07-20",35.25,35.25,35.0,35.05,640.0],["2006-07-21",35.0,35.15,33.75,33.75,2220.0],["2006-07-24",34.05,35.25,34.05,35.0,1160.0],["2006-07-25",34.75,35.05,34.55,34.8,940.0],["2006-07-26",34.5,34.5,33.9,34.05,2320.0],["2006-07-27",34.5,34.75,33.25,33.75,3660.0],["2006-07-28",34.05,35.0,34.05,34.95,16300.0],["2006-07-31",34.45,34.95,34.45,34.5,2100.0],["2006-08-01",34.0,34.75,34.0,34.5,3120.0],["2006-08-02",34.5,34.85,34.25,34.55,5300.0],["2006-08-03",34.05,35.0,34.0,35.0,4200.0],["2006-08-04",34.75,35.0,34.55,34.75,1640.0],["2006-08-07",34.5,35.0,34.5,35.0,2700.0],["2006-08-08",35.25,35.25,35.0,35.0,6700.0],["2006-08-09",35.0,35.0,34.25,34.25,6140.0],["2006-08-10",34.25,34.35,33.75,34.0,2900.0],["2006-08-11",33.9,34.45,33.9,34.1,580.0],["2006-08-14",33.85,34.95,33.85,34.25,1700.0],["2006-08-15",33.9,34.75,33.0,33.85,4020.0],["2006-08-16",33.85,34.6,33.75,34.3,4940.0],["2006-08-17",33.25,33.75,32.8,33.0,3480.0],["2006-08-18",33.0,33.25,32.95,33.0,1420.0],["2006-08-21",32.8,34.35,32.7,33.2,4060.0],["2006-08-22",32.7,33.0,32.2,32.55,2360.0],["2006-08-23",32.25,32.35,31.25,31.5,5780.0],["2006-08-24",31.5,32.2,31.5,31.8,6780.0],["2006-08-25",32.0,33.8,32.0,32.5,5680.0],["2006-08-28",32.5,33.0,32.25,33.0,1120.0],["2006-08-29",32.75,34.2,32.75,33.8,3720.0],["2006-08-30",33.8,35.0,33.8,34.95,2240.0],["2006-08-31",34.75,35.0,34.75,34.95,16700.0],["2006-09-01",34.5,35.1,34.5,35.0,14320.0],["2006-09-05",35.05,35.45,35.0,35.25,2160.0],["2006-09-06",35.0,35.5,35.0,35.0,6440.0],["2006-09-07",36.0,36.25,35.55,36.25,8820.0],["2006-09-08",36.25,36.25,35.7,35.75,820.0],["2006-09-11",35.75,36.05,35.75,36.05,900.0],["2006-09-12",35.75,36.15,35.65,36.1,560.0],["2006-09-13",35.75,36.2,35.75,36.2,2540.0],["2006-09-14",36.0,36.15,35.05,35.5,2760.0],["2006-09-15",35.25,36.1,35.25,35.85,2300.0],["2006-09-18",35.65,36.15,35.65,36.15,1220.0],["2006-09-19",36.2,36.25,36.0,36.05,4200.0],["2006-09-20",35.85,36.0,35.5,35.95,2280.0],["2006-09-21",35.75,36.25,35.55,36.0,1180.0],["2006-09-22",36.0,36.25,35.85,36.1,3360.0],["2006-09-25",35.85,37.55,35.5,36.25,8580.0],["2006-09-26",36.25,36.25,35.0,36.2,7220.0],["2006-09-27",36.5,36.5,36.05,36.05,460.0],["2006-09-28",35.8,36.2,35.8,36.05,300.0],["2006-09-29",36.25,36.55,36.05,36.2,1600.0],["2006-10-02",35.75,36.1,35.25,35.75,600.0],["2006-10-03",35.25,36.0,35.25,36.0,2920.0],["2006-10-04",35.75,36.25,35.75,36.25,3400.0],["2006-10-05",35.85,36.25,35.75,36.2,1440.0],["2006-10-06",36.0,36.25,35.0,35.6,2280.0],["2006-10-09",36.2,36.2,35.0,35.75,1480.0],["2006-10-10",35.25,36.0,35.05,35.95,1420.0],["2006-10-11",35.45,35.75,35.0,35.75,2440.0],["2006-10-12",35.25,36.0,35.1,35.9,3040.0],["2006-10-13",35.5,36.15,35.5,36.0,2060.0],["2006-10-16",36.0,36.5,35.8,36.05,3660.0],["2006-10-17",35.75,36.0,35.5,36.0,1480.0],["2006-10-18",35.75,35.85,34.95,35.0,4120.0],["2006-10-19",35.5,36.0,35.0,35.1,2280.0],["2006-10-20",35.5,35.55,34.0,34.5,6260.0],["2006-10-23",34.0,34.5,33.85,34.2,3300.0],["2006-10-24",34.0,35.6,34.0,35.6,5640.0],["2006-10-25",35.35,35.65,34.5,35.0,12660.0],["2006-10-26",35.0,35.5,34.9,35.15,4100.0],["2006-10-27",35.0,35.5,35.0,35.2,1820.0],["2006-10-30",35.1,35.5,35.1,35.2,7300.0],["2006-10-31",35.0,35.5,35.0,35.2,13380.0],["2006-11-01",35.2,35.7,35.0,35.2,2460.0],["2006-11-02",35.2,35.5,35.0,35.2,1300.0],["2006-11-03",35.2,36.0,35.2,35.5,2480.0],["2006-11-06",35.5,35.75,35.1,35.3,8720.0],["2006-11-07",35.2,35.5,35.15,35.25,1760.0],["2006-11-08",35.2,35.75,35.1,35.5,3740.0],["2006-11-09",35.75,36.0,35.5,35.8,6820.0],["2006-11-10",35.6,35.8,35.2,35.5,1640.0],["2006-11-13",35.55,36.0,35.5,35.95,3200.0],["2006-11-14",35.95,36.25,35.95,36.15,36340.0],["2006-11-15",36.0,37.0,35.95,37.0,59880.0],["2006-11-16",36.5,36.65,36.0,36.35,7580.0],["2006-11-17",37.0,37.25,36.35,36.35,4200.0],["2006-11-20",36.25,37.25,36.25,36.8,2120.0],["2006-11-21",37.05,37.25,37.05,37.2,2780.0],["2006-11-22",37.05,37.25,36.95,37.0,4720.0],["2006-11-24",36.55,37.4,36.55,37.35,860.0],["2006-11-27",37.25,37.25,36.5,36.55,1080.0],["2006-11-28",36.65,36.7,36.5,36.7,2060.0],["2006-11-29",36.15,37.45,36.15,36.3,14840.0],["2006-11-30",36.3,37.45,36.3,36.65,10400.0],["2006-12-01",36.2,36.75,36.2,36.7,4480.0],["2006-12-04",36.7,37.2,36.35,36.75,5520.0],["2006-12-05",36.5,36.65,36.2,36.65,26120.0],["2006-12-06",36.3,36.75,36.0,36.4,4380.0],["2006-12-07",36.0,36.35,36.0,36.3,43460.0],["2006-12-08",36.3,37.5,36.05,36.4,4980.0],["2006-12-11",36.25,37.2,36.2,36.65,6140.0],["2006-12-12",36.4,37.15,36.4,36.9,3180.0],["2006-12-13",36.5,37.5,36.25,37.0,6640.0],["2006-12-14",36.25,37.0,36.25,36.9,2760.0],["2006-12-15",37.15,37.15,36.5,36.75,16720.0],["2006-12-18",36.35,36.95,36.35,36.75,1220.0],["2006-12-19",36.75,37.5,36.0,36.35,9900.0],["2006-12-20",36.5,37.25,36.3,36.65,7720.0],["2006-12-21",37.45,38.7,37.0,38.45,21260.0],["2006-12-22",38.4,39.0,38.35,38.9,1720.0],["2006-12-26",38.75,40.8,38.55,40.75,4220.0],["2006-12-27",40.7,44.35,40.7,43.25,22740.0],["2006-12-28",42.75,43.25,42.7,43.0,4060.0],["2006-12-29",41.25,42.6,41.0,42.55,6060.0],["2007-01-03",42.05,45.2,41.85,43.8,10100.0],["2007-01-04",43.75,44.25,42.5,43.8,7660.0],["2007-01-05",43.85,44.3,43.55,44.05,1420.0],["2007-01-08",43.85,44.65,43.75,44.45,3160.0],["2007-01-09",43.95,44.5,43.65,44.1,3060.0],["2007-01-10",43.75,44.0,42.35,42.4,4800.0],["2007-01-11",42.5,43.4,42.5,42.9,3360.0],["2007-01-12",42.4,43.75,42.4,43.1,1340.0],["2007-01-16",42.25,42.65,42.05,42.15,1900.0],["2007-01-17",43.1,44.6,43.1,44.5,4660.0],["2007-01-18",43.55,48.9,43.55,48.0,11160.0],["2007-01-19",46.5,47.95,45.15,45.5,4260.0],["2007-01-22",45.0,47.0,44.55,46.65,2960.0],["2007-01-23",46.25,46.75,45.9,46.05,1740.0],["2007-01-24",45.95,46.65,45.95,46.45,1460.0],["2007-01-25",46.85,46.85,44.5,45.4,4980.0],["2007-01-26",45.4,46.4,40.95,45.55,7660.0],["2007-01-29",45.55,46.15,45.25,45.55,5640.0],["2007-01-30",45.6,46.5,45.1,45.3,2260.0],["2007-01-31",45.3,45.45,45.1,45.3,1300.0],["2007-02-01",46.0,47.85,46.0,47.15,4740.0],["2007-02-02",47.15,47.9,46.4,47.35,1880.0],["2007-02-05",47.55,47.85,47.0,47.4,4040.0],["2007-02-06",47.0,47.5,47.0,47.05,2340.0],["2007-02-07",47.1,47.3,46.45,46.45,3180.0],["2007-02-08",47.15,47.15,46.0,46.85,540.0],["2007-02-09",47.45,47.5,47.0,47.5,1720.0],["2007-02-12",47.35,47.35,45.5,45.5,2340.0],["2007-02-13",46.0,46.75,45.4,46.1,2040.0],["2007-02-14",46.6,46.6,45.05,45.25,7380.0],["2007-02-15",45.5,45.5,45.1,45.45,780.0],["2007-02-16",45.15,45.15,44.5,45.0,1280.0],["2007-02-20",45.05,45.05,43.6,44.5,2700.0],["2007-02-21",44.25,44.4,42.75,43.0,2000.0],["2007-02-22",43.25,43.85,42.15,43.8,5900.0],["2007-02-23",43.55,43.95,43.0,43.0,1320.0],["2007-02-26",43.5,44.5,43.4,44.0,600.0],["2007-02-27",44.0,44.25,43.25,44.1,1380.0],["2007-02-28",43.0,44.2,43.0,43.75,3920.0],["2007-03-01",44.0,44.05,42.75,43.75,4640.0],["2007-03-02",43.5,43.65,41.75,43.55,2100.0],["2007-03-05",43.05,43.25,35.5,42.9,3500.0],["2007-03-06",43.0,43.0,42.0,43.0,2420.0],["2007-03-07",42.5,43.5,41.0,41.45,1860.0],["2007-03-08",41.95,43.25,41.85,43.2,2480.0],["2007-03-09",43.25,44.2,42.75,43.15,1480.0],["2007-03-12",44.0,44.75,43.7,44.55,1500.0],["2007-03-13",43.75,44.65,42.5,42.75,2380.0],["2007-03-14",42.75,43.4,41.4,42.55,3780.0],["2007-03-15",42.55,43.0,42.0,42.8,800.0],["2007-03-16",42.55,44.0,42.55,43.5,740.0],["2007-03-19",43.15,43.95,43.15,43.5,1120.0],["2007-03-20",43.1,43.75,43.1,43.75,2180.0],["2007-03-21",43.75,45.6,43.1,44.25,2500.0],["2007-03-22",43.8,44.3,43.75,44.3,580.0],["2007-03-23",43.75,45.55,43.75,45.2,360.0],["2007-03-26",45.0,45.5,44.55,45.35,720.0],["2007-03-27",44.6,44.6,42.35,42.55,8820.0],["2007-03-28",42.6,42.85,40.5,40.75,3380.0],["2007-03-29",40.75,45.35,40.5,40.95,2220.0],["2007-03-30",40.45,40.95,40.05,40.85,1820.0],["2007-04-02",41.35,44.3,40.65,41.75,2500.0],["2007-04-03",41.75,42.25,35.0,41.5,6360.0],["2007-04-04",41.0,41.2,39.95,40.1,3360.0],["2007-04-05",39.55,40.1,39.3,39.8,2200.0],["2007-04-09",39.3,39.75,39.15,39.6,660.0],["2007-04-10",39.55,39.55,38.25,39.2,1340.0],["2007-04-11",38.7,38.7,36.1,37.8,2700.0],["2007-04-12",36.5,38.0,36.5,37.8,4720.0],["2007-04-13",37.3,37.8,37.3,37.55,5000.0],["2007-04-16",37.05,38.2,36.8,38.1,2440.0],["2007-04-17",38.1,39.95,38.0,39.0,3880.0],["2007-04-18",38.5,38.8,37.5,37.6,2320.0],["2007-04-19",38.6,38.75,37.55,37.95,1480.0],["2007-04-20",37.45,38.2,37.45,38.05,1520.0],["2007-04-23",37.65,38.4,37.55,37.65,3660.0],["2007-04-24",37.6,38.05,37.3,38.05,10000.0],["2007-04-25",37.75,38.0,37.5,37.6,1400.0],["2007-04-26",37.6,37.95,37.55,37.95,2300.0],["2007-04-27",37.95,38.4,37.25,38.3,2620.0],["2007-04-30",37.55,38.4,37.55,38.25,1400.0],["2007-05-01",38.1,40.05,37.5,39.45,6320.0],["2007-05-02",39.5,41.1,39.5,40.7,5100.0],["2007-05-03",40.5,40.5,36.65,40.3,1220.0],["2007-05-04",40.0,42.85,39.65,41.15,5280.0],["2007-05-07",41.35,41.55,38.55,39.8,3840.0],["2007-05-08",39.3,39.75,37.0,39.75,2200.0],["2007-05-09",39.25,40.9,39.25,40.9,1100.0],["2007-05-10",40.35,40.7,39.6,39.75,1340.0],["2007-05-11",39.25,39.95,39.15,39.95,50400.0],["2007-05-14",40.45,42.9,40.3,42.1,3000.0],["2007-05-15",41.6,42.1,41.1,41.8,1240.0],["2007-05-16",41.25,42.0,41.0,41.3,3360.0],["2007-05-17",40.8,41.5,40.8,41.5,820.0],["2007-05-18",41.0,42.45,41.0,41.4,1960.0],["2007-05-21",40.9,42.0,40.5,41.25,3860.0],["2007-05-22",41.25,42.65,40.75,42.65,2500.0],["2007-05-23",42.0,42.0,41.5,42.0,580.0],["2007-05-24",41.25,41.35,39.0,40.0,5880.0],["2007-05-25",37.6,40.0,37.6,39.1,11780.0],["2007-05-29",39.0,40.2,39.0,39.0,3920.0],["2007-05-30",39.0,40.35,39.0,39.1,5220.0],["2007-05-31",39.15,40.35,39.0,39.0,4240.0],["2007-06-01",39.0,39.05,38.0,38.0,4400.0],["2007-06-04",36.8,38.7,36.8,37.25,3800.0],["2007-06-05",36.6,38.05,36.6,37.75,15840.0],["2007-06-06",36.5,38.0,32.25,35.9,29500.0],["2007-06-07",37.0,37.0,35.85,36.5,16700.0],["2007-06-08",36.5,37.25,36.2,37.25,16440.0],["2007-06-11",37.0,38.25,37.0,37.9,3600.0],["2007-06-12",37.75,38.25,37.7,38.05,6500.0],["2007-06-13",37.85,38.7,37.75,38.25,4160.0],["2007-06-14",38.25,44.1,38.25,40.9,5980.0],["2007-06-15",41.3,42.65,38.1,41.05,5000.0],["2007-06-18",40.95,41.15,39.1,39.2,1960.0],["2007-06-19",39.2,42.5,38.4,39.25,6320.0],["2007-06-20",40.05,40.35,39.3,39.8,1660.0],["2007-06-21",39.5,39.5,38.95,39.25,1240.0],["2007-06-22",39.25,39.25,37.9,38.8,4260.0],["2007-06-25",38.8,39.25,38.2,39.1,920.0],["2007-06-26",38.6,40.2,38.6,39.1,740.0],["2007-06-27",38.6,39.75,38.35,38.4,1280.0],["2007-06-28",38.0,40.0,38.0,39.35,1980.0],["2007-06-29",38.35,39.95,38.35,39.75,760.0],["2007-07-02",40.0,40.5,40.0,40.45,1240.0],["2007-07-03",40.45,41.7,40.0,41.55,920.0],["2007-07-05",40.1,41.45,39.85,39.9,1740.0],["2007-07-06",39.3,39.6,38.6,38.6,3800.0],["2007-07-09",39.85,40.7,39.25,39.65,2140.0],["2007-07-10",39.0,40.25,38.5,39.25,1820.0],["2007-07-11",39.65,39.65,38.65,39.3,3880.0],["2007-07-12",39.1,41.2,37.5,40.5,10580.0],["2007-07-13",40.1,40.6,38.1,38.9,3900.0],["2007-07-16",38.85,40.9,38.85,39.05,3440.0],["2007-07-17",39.2,40.45,37.9,39.05,3340.0],["2007-07-18",40.0,40.0,38.25,38.25,3320.0],["2007-07-19",38.4,40.0,38.25,39.1,2940.0],["2007-07-20",39.2,40.0,38.15,38.6,720.0],["2007-07-23",38.1,39.05,37.6,38.5,2720.0],["2007-07-24",37.6,39.8,37.4,38.75,960.0],["2007-07-25",38.5,40.0,37.95,40.0,3700.0],["2007-07-26",39.35,40.0,36.25,38.15,1700.0],["2007-07-27",37.05,38.35,36.25,38.15,3000.0],["2007-07-30",37.7,38.35,36.75,36.75,4480.0],["2007-07-31",38.35,40.0,37.35,37.35,2940.0],["2007-08-01",36.6,37.1,35.8,36.25,9120.0],["2007-08-02",36.25,37.75,36.25,36.8,6740.0],["2007-08-03",35.55,37.25,35.55,36.4,5600.0],["2007-08-06",36.0,38.95,35.8,36.35,6640.0],["2007-08-07",36.3,39.75,36.0,38.9,9020.0],["2007-08-08",38.35,40.0,35.55,38.15,10440.0],["2007-08-09",37.75,40.0,36.25,37.8,14180.0],["2007-08-10",33.5,36.8,33.5,36.45,17240.0],["2007-08-13",37.25,39.95,36.8,37.7,5960.0],["2007-08-14",38.0,39.2,36.0,37.6,4300.0],["2007-08-15",36.05,38.6,36.05,37.8,5300.0],["2007-08-16",37.05,37.55,36.05,37.45,2780.0],["2007-08-17",37.5,37.65,36.9,37.15,1060.0],["2007-08-20",38.6,39.25,36.25,36.85,2600.0],["2007-08-21",36.55,37.7,36.25,37.7,260.0],["2007-08-22",37.15,37.55,36.5,37.55,960.0],["2007-08-23",37.95,37.95,36.25,37.25,2620.0],["2007-08-24",37.25,39.5,36.5,38.95,2080.0],["2007-08-27",38.5,39.0,38.0,38.4,1380.0],["2007-08-28",37.9,38.5,37.3,37.75,1460.0],["2007-08-29",38.35,39.0,36.35,37.45,1080.0],["2007-08-30",36.85,38.55,36.85,38.0,1220.0],["2007-08-31",37.7,38.45,37.65,38.3,540.0],["2007-09-04",37.5,38.5,37.5,38.15,800.0],["2007-09-05",38.3,39.0,37.5,38.25,1620.0],["2007-09-06",38.0,38.5,37.7,38.3,900.0],["2007-09-07",37.75,37.75,36.55,37.25,800.0],["2007-09-10",36.55,38.0,36.1,36.85,720.0],["2007-09-11",37.45,37.8,37.1,37.5,880.0],["2007-09-12",36.25,37.5,34.2,34.6,6020.0],["2007-09-13",35.0,35.6,34.0,34.25,1540.0],["2007-09-14",34.25,34.6,33.75,33.75,2240.0],["2007-09-17",33.85,33.85,33.05,33.45,1900.0],["2007-09-18",33.75,34.25,33.75,33.85,1020.0],["2007-09-19",33.9,33.9,32.5,32.9,8780.0],["2007-09-20",32.4,32.75,31.5,32.65,3960.0],["2007-09-21",32.25,32.25,30.85,31.0,7280.0],["2007-09-24",31.5,31.5,30.0,30.25,3840.0],["2007-09-25",30.1,30.1,23.1,26.3,18820.0],["2007-09-26",27.5,27.9,26.5,26.9,12280.0],["2007-09-27",26.55,28.1,26.55,27.45,10160.0],["2007-09-28",30.0,30.0,27.95,29.5,6100.0],["2007-10-01",29.75,30.5,29.3,29.8,17200.0],["2007-10-02",30.0,30.0,27.45,27.45,6660.0],["2007-10-03",27.5,28.25,26.35,28.0,2320.0],["2007-10-04",27.5,28.75,27.5,27.75,2700.0],["2007-10-05",27.75,28.7,27.75,28.25,6900.0],["2007-10-08",29.5,29.8,28.95,29.05,1400.0],["2007-10-09",29.35,29.45,28.5,28.5,1760.0],["2007-10-10",28.7,28.95,28.5,28.5,1940.0],["2007-10-11",28.5,28.65,27.8,28.65,6300.0],["2007-10-12",28.5,29.9,28.5,28.6,1220.0],["2007-10-15",28.5,28.65,27.35,28.6,3920.0],["2007-10-16",28.5,30.0,28.5,29.25,6880.0],["2007-10-17",29.3,30.2,29.3,29.6,6960.0],["2007-10-18",29.85,30.0,28.5,28.75,8920.0],["2007-10-19",28.75,29.75,28.75,29.75,3820.0],["2007-10-22",30.0,30.5,29.75,30.5,8520.0],["2007-10-23",30.55,32.5,30.5,31.9,7560.0],["2007-10-24",31.9,33.75,31.75,33.65,11360.0],["2007-10-25",33.4,34.5,30.7,34.2,19380.0],["2007-10-26",34.2,34.35,30.55,31.05,18580.0],["2007-10-29",31.05,32.95,30.35,32.5,5400.0],["2007-10-30",32.55,33.0,32.25,32.35,12660.0],["2007-10-31",32.4,33.0,31.75,32.45,1120.0],["2007-11-01",31.95,32.4,29.75,29.9,1880.0],["2007-11-02",29.25,31.75,29.0,31.25,19320.0],["2007-11-05",31.25,32.85,30.5,30.85,9140.0],["2007-11-06",31.25,31.25,30.3,30.85,10120.0],["2007-11-07",31.25,31.65,29.5,29.65,9300.0],["2007-11-08",29.5,30.4,29.5,29.95,6180.0],["2007-11-09",29.55,30.75,29.55,30.0,7060.0],["2007-11-12",30.65,32.85,30.0,30.05,4720.0],["2007-11-13",30.25,31.7,30.25,30.85,8200.0],["2007-11-14",30.45,30.45,29.25,30.0,5800.0],["2007-11-15",29.6,30.55,27.3,27.5,9260.0],["2007-11-16",28.0,28.9,24.25,24.5,16520.0],["2007-11-19",24.15,26.05,24.15,24.55,15480.0],["2007-11-20",25.05,26.85,23.75,25.05,9700.0],["2007-11-21",25.0,27.9,25.0,27.4,6280.0],["2007-11-23",27.25,27.95,26.1,26.3,1380.0],["2007-11-26",26.3,26.85,26.1,26.25,12920.0],["2007-11-27",26.3,28.0,23.75,25.5,4720.0],["2007-11-28",25.0,26.5,24.9,25.75,9340.0],["2007-11-29",25.75,26.75,23.5,24.8,9160.0],["2007-11-30",26.0,26.35,25.25,25.95,10320.0],["2007-12-03",25.9,25.95,24.65,24.85,7060.0],["2007-12-04",25.5,26.1,25.25,25.75,8500.0],["2007-12-05",25.5,26.25,23.5,23.5,7360.0],["2007-12-06",23.95,26.25,23.5,25.95,7540.0],["2007-12-07",26.0,26.25,23.6,25.55,10000.0],["2007-12-10",25.4,25.5,24.5,25.0,8540.0],["2007-12-11",24.8,26.25,24.5,24.55,10360.0],["2007-12-12",24.1,25.15,22.75,24.5,22600.0],["2007-12-13",24.75,25.1,24.0,24.65,9880.0],["2007-12-14",23.5,27.55,23.0,23.7,7820.0],["2007-12-17",23.5,25.15,23.5,23.75,7180.0],["2007-12-18",23.95,24.25,23.6,23.75,5020.0],["2007-12-19",24.75,24.75,20.45,21.8,9560.0],["2007-12-20",22.4,23.65,21.3,23.15,5140.0],["2007-12-21",23.0,23.3,22.5,22.7,1100.0],["2007-12-24",22.5,22.7,22.5,22.7,1340.0],["2007-12-26",22.7,22.7,22.1,22.25,1320.0],["2007-12-27",22.7,23.15,22.5,22.5,3120.0],["2007-12-28",22.5,22.9,22.25,22.6,2540.0],["2007-12-31",22.35,23.85,22.35,23.05,5520.0],["2008-01-02",23.45,23.45,20.0,21.5,6460.0],["2008-01-03",21.1,22.6,21.0,21.85,1300.0],["2008-01-04",22.35,22.35,21.1,21.35,11840.0],["2008-01-07",21.0,21.2,20.1,20.4,7840.0],["2008-01-08",20.55,21.0,20.05,20.3,9520.0],["2008-01-09",20.65,20.65,18.8,19.0,15000.0],["2008-01-10",19.3,19.5,18.75,18.9,22360.0],["2008-01-11",18.45,18.75,17.8,17.8,6060.0],["2008-01-14",17.5,18.2,15.45,16.0,10940.0],["2008-01-15",16.0,18.25,16.0,17.5,20120.0],["2008-01-16",17.75,20.7,17.75,20.3,10960.0],["2008-01-17",20.6,23.5,18.7,21.9,10520.0],["2008-01-18",21.75,21.75,19.5,21.1,1220.0],["2008-01-22",19.55,22.5,19.55,22.05,5440.0],["2008-01-23",21.5,23.5,21.35,22.85,2760.0],["2008-01-24",22.0,23.7,22.0,23.15,2320.0],["2008-01-25",22.75,23.95,18.95,21.7,3300.0],["2008-01-28",21.5,21.5,20.2,20.7,1560.0],["2008-01-29",20.2,20.65,19.8,20.35,980.0],["2008-01-30",20.85,21.0,20.05,20.2,1040.0],["2008-01-31",20.25,20.35,19.65,19.75,1960.0],["2008-02-01",19.75,20.65,19.7,20.25,2480.0],["2008-02-04",20.25,21.25,19.8,20.6,5320.0],["2008-02-05",20.5,21.0,20.4,20.95,480.0],["2008-02-06",20.95,20.95,20.25,20.35,3820.0],["2008-02-07",20.0,20.5,19.65,20.25,5260.0],["2008-02-08",20.0,20.0,18.65,18.9,1640.0],["2008-02-11",18.7,19.45,18.7,19.15,2960.0],["2008-02-12",19.75,19.75,19.05,19.1,3260.0],["2008-02-13",19.05,19.4,18.1,19.15,14620.0],["2008-02-14",19.25,19.65,18.95,19.65,10860.0],["2008-02-15",20.0,20.0,19.25,19.85,3220.0],["2008-02-19",19.35,19.75,19.0,19.75,760.0],["2008-02-20",19.0,20.35,18.15,20.1,6980.0],["2008-02-21",19.75,20.75,19.75,20.55,7600.0],["2008-02-22",20.55,21.15,19.45,19.45,880.0],["2008-02-25",19.8,19.8,18.8,19.15,1000.0],["2008-02-26",19.5,20.05,18.9,19.05,2680.0],["2008-02-27",19.25,20.6,19.25,20.4,660.0],["2008-02-28",20.25,20.75,19.05,19.05,920.0],["2008-02-29",19.05,19.5,18.45,19.25,1060.0],["2008-03-03",19.5,20.35,18.65,19.85,9020.0],["2008-03-04",19.35,20.25,18.45,20.0,4660.0],["2008-03-05",20.3,21.8,20.1,20.9,8400.0],["2008-03-06",20.75,21.7,18.35,18.35,5660.0],["2008-03-07",18.35,20.05,18.35,18.7,6820.0],["2008-03-10",18.25,19.95,17.3,17.65,5220.0],["2008-03-11",18.0,20.0,16.45,17.05,19460.0],["2008-03-12",16.8,18.4,16.75,17.0,2000.0],["2008-03-13",16.65,17.15,15.65,16.85,5240.0],["2008-03-14",16.6,24.75,16.25,16.35,1580.0],["2008-03-17",16.85,16.85,15.45,16.15,2040.0],["2008-03-18",16.45,22.8,15.3,16.5,6340.0],["2008-03-19",16.75,16.75,16.1,16.75,45000.0],["2008-03-20",17.15,19.3,16.95,19.0,3380.0],["2008-03-24",19.0,21.0,19.0,21.0,560.0],["2008-03-25",20.65,20.65,17.75,19.0,4840.0],["2008-03-26",18.55,19.05,18.5,19.0,1120.0],["2008-03-27",18.8,19.2,18.75,18.85,700.0],["2008-03-28",18.9,19.2,18.45,18.5,1300.0],["2008-03-31",18.45,20.5,18.35,18.5,2440.0],["2008-04-01",18.5,18.85,18.05,18.05,2560.0],["2008-04-02",18.05,18.95,18.05,18.3,5780.0],["2008-04-03",18.45,18.75,18.45,18.5,3600.0],["2008-04-04",18.7,18.7,16.3,17.3,2820.0],["2008-04-07",16.55,18.7,16.45,16.95,3240.0],["2008-04-08",16.75,17.9,16.75,17.45,1540.0],["2008-04-09",17.75,17.9,17.2,17.9,1360.0],["2008-04-10",17.4,17.85,17.1,17.5,3680.0],["2008-04-11",17.65,20.5,17.65,20.5,12980.0],["2008-04-14",20.55,20.55,19.55,20.4,1820.0],["2008-04-15",20.2,20.4,20.0,20.15,660.0],["2008-04-16",20.0,20.2,19.6,19.6,840.0],["2008-04-17",19.45,23.15,19.45,20.4,4040.0],["2008-04-18",20.5,20.5,19.9,20.0,3520.0],["2008-04-21",20.05,20.45,20.05,20.05,440.0],["2008-04-22",20.5,20.5,19.75,19.8,1460.0],["2008-04-23",19.4,19.95,19.25,19.6,740.0],["2008-04-24",18.8,20.75,18.8,20.25,15840.0],["2008-04-25",19.75,20.2,19.75,20.2,320.0],["2008-04-28",20.5,20.85,20.0,20.0,69960.0],["2008-04-29",20.05,20.5,19.75,20.1,129960.0],["2008-04-30",20.1,20.1,19.65,19.85,180.0],["2008-05-01",19.75,20.1,16.9,20.1,4320.0],["2008-05-02",20.0,20.0,19.6,19.6,3360.0],["2008-05-05",19.4,20.05,19.15,20.0,2800.0],["2008-05-06",20.0,20.0,19.5,19.55,1480.0],["2008-05-07",19.55,20.0,19.55,20.0,260.0],["2008-05-08",19.75,20.45,19.15,19.15,11100.0],["2008-05-09",19.1,19.9,19.1,19.9,540.0],["2008-05-12",19.65,20.0,19.5,19.95,520.0],["2008-05-13",19.55,19.75,18.85,19.5,10880.0],["2008-05-14",19.85,20.0,18.5,19.6,2060.0],["2008-05-15",19.1,19.75,19.1,19.5,740.0],["2008-05-16",19.2,19.95,16.5,18.85,4860.0],["2008-05-19",19.0,19.5,18.95,19.3,2000.0],["2008-05-20",19.5,19.5,19.05,19.4,10320.0],["2008-05-21",19.0,20.0,17.45,18.55,5860.0],["2008-05-22",18.5,18.95,17.95,18.3,1020.0],["2008-05-23",18.15,19.7,17.5,17.5,3300.0],["2008-05-27",17.4,18.4,17.35,17.35,1420.0],["2008-05-28",17.3,17.75,17.25,17.35,740.0],["2008-05-29",17.5,19.55,17.5,18.6,53120.0],["2008-05-30",18.55,19.0,17.75,18.45,2500.0],["2008-06-02",17.95,17.95,16.7,17.0,2580.0],["2008-06-03",17.25,17.9,17.25,17.5,620.0],["2008-06-04",17.85,17.95,17.15,17.6,1980.0],["2008-06-05",17.75,18.3,17.2,17.65,1320.0],["2008-06-06",17.0,17.45,16.8,17.25,1580.0],["2008-06-09",18.45,18.45,16.75,17.0,5540.0],["2008-06-10",16.55,17.05,16.1,16.3,1140.0],["2008-06-11",16.75,16.8,15.95,16.8,1820.0],["2008-06-12",16.75,17.05,16.15,16.35,2960.0],["2008-06-13",16.6,17.3,16.55,17.0,920.0],["2008-06-16",17.0,17.4,16.55,17.0,880.0],["2008-06-17",16.75,17.15,16.75,17.0,1940.0],["2008-06-18",16.6,18.5,16.55,17.0,37620.0],["2008-06-19",16.75,17.0,16.5,16.75,1280.0],["2008-06-20",16.55,16.75,16.05,16.1,21880.0],["2008-06-23",16.1,16.5,16.05,16.05,1680.0],["2008-06-24",16.05,17.15,15.6,16.25,24120.0],["2008-06-25",16.0,17.0,15.75,16.7,3280.0],["2008-06-26",16.45,16.7,15.3,15.8,4280.0],["2008-06-27",15.8,16.3,13.55,16.0,7940.0],["2008-06-30",16.2,16.45,15.8,15.95,36200.0],["2008-07-01",15.9,16.0,15.85,15.9,460.0],["2008-07-02",16.0,16.0,15.3,15.3,340.0],["2008-07-03",15.3,15.75,15.0,15.1,960.0],["2008-07-07",15.5,16.25,12.6,13.65,3840.0],["2008-07-08",13.5,14.3,13.0,13.65,1240.0],["2008-07-09",13.55,13.9,13.55,13.75,2840.0],["2008-07-10",13.85,14.55,13.75,13.75,1280.0],["2008-07-11",13.75,14.8,12.6,14.8,5960.0],["2008-07-14",14.3,14.8,13.75,14.25,580.0],["2008-07-15",14.25,14.25,14.25,14.25,0.0],["2008-07-16",13.8,16.75,13.5,15.0,1480.0],["2008-07-17",15.1,15.45,15.0,15.1,460.0],["2008-07-18",15.5,15.5,15.0,15.25,340.0],["2008-07-21",14.95,15.45,14.95,15.2,120.0],["2008-07-22",14.95,16.25,14.7,16.2,1420.0],["2008-07-23",15.8,15.8,14.25,15.0,1520.0],["2008-07-24",14.7,15.0,14.6,14.95,200.0],["2008-07-25",14.65,15.2,14.65,15.2,220.0],["2008-07-28",14.75,15.7,14.75,15.7,1880.0],["2008-07-29",15.5,15.55,15.05,15.25,16140.0],["2008-07-30",15.0,15.75,14.25,14.8,10460.0],["2008-07-31",15.0,15.1,13.6,14.0,2640.0],["2008-08-01",13.95,14.7,12.0,13.5,10560.0],["2008-08-04",14.35,14.35,12.25,13.4,1820.0],["2008-08-05",14.0,14.2,12.55,13.05,1280.0],["2008-08-06",13.4,15.0,13.4,14.15,1680.0],["2008-08-07",14.0,15.0,13.75,13.75,6560.0],["2008-08-08",14.05,14.05,13.5,13.5,7900.0],["2008-08-11",13.5,15.0,13.5,14.0,1240.0],["2008-08-12",14.75,16.3,13.8,16.1,20880.0],["2008-08-13",16.0,16.3,15.5,16.3,1960.0],["2008-08-14",16.8,17.65,16.35,17.05,2880.0],["2008-08-15",17.85,18.2,16.95,17.25,960.0],["2008-08-18",17.4,17.8,15.9,16.55,4440.0],["2008-08-19",16.2,17.2,16.2,17.2,940.0],["2008-08-20",16.7,17.15,16.5,17.1,640.0],["2008-08-21",17.3,17.3,16.5,16.6,400.0],["2008-08-22",16.5,16.95,16.5,16.5,980.0],["2008-08-25",16.5,17.4,14.75,14.75,1500.0],["2008-08-26",15.25,16.25,14.5,16.25,2120.0],["2008-08-27",16.05,16.05,15.3,15.8,1220.0],["2008-08-28",15.9,16.45,15.9,16.45,80.0],["2008-08-29",15.75,16.0,14.5,16.0,3860.0],["2008-09-02",15.75,15.85,13.8,15.75,1700.0],["2008-09-03",15.7,16.35,14.75,16.35,3800.0],["2008-09-04",16.5,20.75,16.5,18.2,14000.0],["2008-09-05",19.5,20.2,18.75,19.5,8040.0],["2008-09-08",20.25,20.3,19.55,20.2,2460.0],["2008-09-09",20.4,20.4,19.75,20.1,3300.0],["2008-09-10",20.35,20.4,19.25,20.2,3480.0],["2008-09-11",20.2,20.85,18.75,19.0,7180.0],["2008-09-12",18.85,20.5,18.75,19.95,1660.0],["2008-09-15",18.75,20.25,18.75,19.65,1640.0],["2008-09-16",20.45,20.45,16.75,20.0,6100.0],["2008-09-17",19.5,19.5,15.35,16.55,4180.0],["2008-09-18",18.05,20.0,16.6,19.0,6480.0],["2008-09-19",13.5,20.7,13.5,19.5,8560.0],["2008-09-22",18.85,19.5,17.5,18.0,5400.0],["2008-09-23",18.75,19.5,15.55,18.7,4340.0],["2008-09-24",19.85,19.85,15.95,16.95,4360.0],["2008-09-25",16.6,18.05,16.45,17.75,9100.0],["2008-09-26",18.5,18.5,15.0,15.35,3060.0],["2008-09-29",16.5,17.5,16.0,16.9,10200.0],["2008-09-30",17.55,17.55,13.65,16.15,10640.0],["2008-10-01",15.6,18.5,15.6,15.9,10820.0],["2008-10-02",15.3,18.75,15.3,16.25,11120.0],["2008-10-03",16.2,17.95,16.0,17.15,5700.0],["2008-10-06",16.0,17.15,14.7,15.25,9680.0],["2008-10-07",16.0,17.15,14.25,15.4,11700.0],["2008-10-08",14.45,15.95,13.15,15.25,8860.0],["2008-10-09",15.5,17.05,15.5,16.05,6880.0],["2008-10-10",15.85,16.0,14.4,15.7,7060.0],["2008-10-13",15.45,16.05,13.8,16.05,6200.0],["2008-10-14",16.05,16.5,15.0,16.0,5920.0],["2008-10-15",15.95,16.25,14.2,14.2,4820.0],["2008-10-16",14.4,16.15,14.3,16.1,4180.0],["2008-10-17",16.0,16.0,14.2,14.2,9240.0],["2008-10-20",14.7,15.0,13.75,13.75,7240.0],["2008-10-21",14.15,15.55,14.15,15.0,1720.0],["2008-10-22",15.55,16.4,13.9,15.8,4380.0],["2008-10-23",14.5,15.7,13.7,13.7,5160.0],["2008-10-24",13.0,15.75,11.6,15.75,8780.0],["2008-10-27",15.05,15.25,13.8,14.75,6300.0],["2008-10-28",15.0,15.0,13.8,14.75,1600.0],["2008-10-29",14.1,14.75,13.8,14.65,2880.0],["2008-10-30",14.5,15.4,14.1,15.0,660.0],["2008-10-31",15.0,15.6,15.0,15.55,520.0],["2008-11-03",15.55,15.55,14.5,15.1,1820.0],["2008-11-04",15.15,15.5,14.35,14.35,3080.0],["2008-11-05",14.7,15.2,14.65,14.75,920.0],["2008-11-06",14.3,15.0,13.85,13.85,2240.0],["2008-11-07",14.35,15.05,13.75,14.0,3020.0],["2008-11-10",14.15,14.3,13.5,13.8,540.0],["2008-11-11",13.5,13.7,12.5,13.4,1900.0],["2008-11-12",12.7,13.45,11.35,12.95,820.0],["2008-11-13",13.0,13.35,11.35,13.15,2580.0],["2008-11-14",13.85,13.85,12.25,13.4,1160.0],["2008-11-17",13.0,13.0,11.25,11.25,1080.0],["2008-11-18",11.15,11.5,11.0,11.0,2840.0],["2008-11-19",10.85,12.95,10.8,12.8,2320.0],["2008-11-20",10.75,12.05,10.75,11.0,4320.0],["2008-11-21",10.25,11.7,10.25,11.25,2700.0],["2008-11-24",12.0,12.7,9.85,12.45,1720.0],["2008-11-25",10.75,12.7,9.5,11.0,4480.0],["2008-11-26",10.45,10.45,9.5,10.0,4920.0],["2008-11-28",9.55,10.0,9.5,10.0,800.0],["2008-12-01",9.4,10.0,9.4,10.0,14280.0],["2008-12-02",9.75,10.95,9.05,10.0,2280.0],["2008-12-03",9.5,10.45,8.7,10.45,1400.0],["2008-12-04",10.0,10.0,8.7,9.0,2460.0],["2008-12-05",8.8,10.45,8.35,9.85,4620.0],["2008-12-08",10.15,10.15,8.8,9.5,2100.0],["2008-12-09",10.35,10.4,9.25,9.5,4020.0],["2008-12-10",8.95,9.75,8.75,9.5,2120.0],["2008-12-11",9.55,10.15,9.25,9.25,2680.0],["2008-12-12",9.45,10.2,9.45,10.0,1300.0],["2008-12-15",9.75,10.0,9.5,9.5,1920.0],["2008-12-16",9.8,10.15,9.5,10.15,1240.0],["2008-12-17",9.2,10.05,8.85,9.8,2360.0],["2008-12-18",9.95,10.0,8.65,9.35,2740.0],["2008-12-19",9.65,10.0,9.25,9.25,2460.0],["2008-12-22",8.6,8.6,7.65,8.15,5640.0],["2008-12-23",8.75,10.0,8.75,8.95,3160.0],["2008-12-24",9.45,9.55,8.55,8.75,1260.0],["2008-12-26",9.25,9.75,7.55,8.7,2860.0],["2008-12-29",9.0,10.8,9.0,9.5,4180.0],["2008-12-30",9.5,10.1,8.2,9.6,6500.0],["2008-12-31",9.85,12.0,9.1,12.0,6400.0],["2009-01-02",11.5,11.7,9.3,9.8,18360.0],["2009-01-05",10.0,10.0,8.25,8.25,22020.0],["2009-01-06",8.9,9.15,8.25,8.95,10740.0],["2009-01-07",9.1,9.1,7.6,8.85,10280.0],["2009-01-08",8.5,8.7,8.0,8.15,4820.0],["2009-01-09",8.95,8.95,8.0,8.1,5600.0],["2009-01-12",8.2,8.5,7.9,8.1,5320.0],["2009-01-13",8.35,8.35,7.55,8.3,4240.0],["2009-01-14",8.25,8.25,7.9,8.05,1020.0],["2009-01-15",7.65,8.05,7.0,7.9,5180.0],["2009-01-16",7.7,8.5,7.1,8.4,2340.0],["2009-01-20",9.0,9.0,7.45,7.75,2040.0],["2009-01-21",7.25,8.0,6.35,7.45,4960.0],["2009-01-22",7.6,8.05,6.75,7.4,3700.0],["2009-01-23",7.35,8.2,6.85,7.5,3320.0],["2009-01-26",7.25,7.5,7.1,7.3,3820.0],["2009-01-27",7.0,9.15,6.75,8.95,9760.0],["2009-01-28",9.15,9.15,8.55,8.9,1180.0],["2009-01-29",8.85,8.85,8.4,8.8,8560.0],["2009-01-30",8.75,8.95,8.1,8.95,120.0],["2009-02-02",8.9,9.5,8.5,8.75,12380.0],["2009-02-03",8.75,8.75,8.3,8.6,1480.0],["2009-02-04",8.45,9.05,7.55,7.6,860.0],["2009-02-05",8.05,9.05,7.8,8.2,3640.0],["2009-02-06",8.8,8.9,7.55,7.7,3500.0],["2009-02-09",8.75,9.0,8.2,8.6,5740.0],["2009-02-10",8.3,8.8,7.95,8.8,220.0],["2009-02-11",8.5,8.5,8.0,8.25,340.0],["2009-02-12",8.4,8.45,8.4,8.45,1560.0],["2009-02-13",7.95,8.25,7.75,8.25,480.0],["2009-02-17",7.75,8.2,7.3,8.2,160.0],["2009-02-18",7.1,7.7,7.05,7.25,5500.0],["2009-02-19",7.55,7.75,6.85,7.5,10060.0],["2009-02-20",7.1,7.4,6.9,7.3,4540.0],["2009-02-23",7.25,8.45,7.0,7.15,2340.0],["2009-02-24",7.65,7.95,7.4,7.5,2860.0],["2009-02-25",7.1,7.85,6.5,7.0,5280.0],["2009-02-26",7.5,7.85,7.0,7.0,960.0],["2009-02-27",7.45,7.45,7.1,7.4,360.0],["2009-03-02",7.05,7.05,6.45,6.45,5100.0],["2009-03-03",6.35,7.4,6.3,6.35,6380.0],["2009-03-04",7.0,7.15,7.0,7.0,4440.0],["2009-03-05",6.6,7.05,6.55,6.55,2260.0],["2009-03-06",6.85,7.15,6.65,7.15,3400.0],["2009-03-09",7.0,7.35,7.0,7.0,2040.0],["2009-03-10",7.45,7.5,7.0,7.4,1420.0],["2009-03-11",7.5,7.5,6.95,7.0,1180.0],["2009-03-12",7.0,7.0,6.35,7.0,3400.0],["2009-03-13",7.0,7.45,7.0,7.0,200.0],["2009-03-16",6.95,8.45,6.95,7.15,1400.0],["2009-03-17",7.15,7.65,6.45,7.1,4160.0],["2009-03-18",7.0,7.6,6.65,7.5,1200.0],["2009-03-19",8.0,8.25,7.4,8.15,940.0],["2009-03-20",8.1,8.15,8.0,8.0,2200.0],["2009-03-23",7.7,8.3,6.5,7.45,5980.0],["2009-03-24",7.0,7.0,6.45,6.45,860.0],["2009-03-25",6.35,6.5,5.75,5.95,2040.0],["2009-03-26",6.4,6.85,6.4,6.85,1280.0],["2009-03-27",6.0,6.5,5.55,5.6,3600.0],["2009-03-30",6.1,7.5,3.95,5.0,9340.0],["2009-03-31",5.65,6.25,5.0,5.75,9840.0],["2009-04-01",5.25,5.6,4.6,5.0,7000.0],["2009-04-02",4.6,6.1,4.6,5.1,30180.0],["2009-04-03",5.35,5.75,4.75,5.15,1820.0],["2009-04-06",5.2,5.5,5.0,5.15,15500.0],["2009-04-07",5.0,5.45,4.95,5.25,10340.0],["2009-04-08",5.45,5.7,5.15,5.55,2980.0],["2009-04-09",5.55,6.25,5.5,5.75,5800.0],["2009-04-13",5.65,6.25,5.05,5.6,4020.0],["2009-04-14",5.75,6.0,5.5,5.5,2280.0],["2009-04-15",5.7,5.9,5.1,5.8,2440.0],["2009-04-16",5.8,6.65,5.6,6.65,12080.0],["2009-04-17",6.0,6.95,6.0,6.55,5240.0],["2009-04-20",6.4,7.25,5.55,7.25,6000.0],["2009-04-21",5.9,6.75,5.9,6.4,3800.0],["2009-04-22",6.4,6.55,6.2,6.45,1480.0],["2009-04-23",6.7,6.9,6.7,6.85,1300.0],["2009-04-24",6.85,7.1,6.75,6.75,59160.0],["2009-04-27",6.85,7.0,6.5,6.5,1460.0],["2009-04-28",6.6,7.1,6.15,6.5,1420.0],["2009-04-29",6.7,7.2,6.7,6.95,2520.0],["2009-04-30",7.1,7.75,7.0,7.75,3180.0],["2009-05-01",8.0,8.15,7.5,7.7,1940.0],["2009-05-04",7.85,8.3,7.75,7.85,2040.0],["2009-05-05",8.5,8.8,8.25,8.8,4480.0],["2009-05-06",8.25,8.75,8.0,8.25,1460.0],["2009-05-07",8.0,9.15,8.0,8.9,2740.0],["2009-05-08",8.8,8.95,8.8,8.95,1880.0],["2009-05-11",8.9,9.4,8.75,9.25,1740.0],["2009-05-12",9.25,9.25,8.75,8.75,4840.0],["2009-05-13",8.55,9.0,8.3,9.0,1520.0],["2009-05-14",8.5,9.0,8.5,8.7,400.0],["2009-05-15",8.75,8.75,8.5,8.5,500.0],["2009-05-18",8.3,9.2,8.25,9.2,280.0],["2009-05-19",9.0,9.15,8.25,8.4,4700.0],["2009-05-20",8.75,9.6,8.75,9.6,6560.0],["2009-05-21",9.5,9.6,9.45,9.6,5100.0],["2009-05-22",9.6,9.65,9.15,9.65,500.0],["2009-05-26",9.6,10.0,9.5,9.5,840.0],["2009-05-27",9.0,9.95,9.0,9.95,940.0],["2009-05-28",8.25,11.0,8.25,10.55,4660.0],["2009-05-29",10.5,11.4,10.25,10.5,2660.0],["2009-06-01",10.5,11.25,10.0,10.5,5200.0],["2009-06-02",10.55,11.5,10.05,11.5,2300.0],["2009-06-03",11.25,11.4,10.5,10.65,2640.0],["2009-06-04",10.5,11.15,10.05,11.15,420.0],["2009-06-05",11.0,11.0,10.15,10.15,9920.0],["2009-06-08",10.5,10.5,10.0,10.45,2600.0],["2009-06-09",10.0,10.0,10.0,10.0,64100.0],["2009-06-10",10.0,10.0,9.95,9.95,440.0],["2009-06-11",9.6,10.4,9.6,10.4,205400.0],["2009-06-12",10.5,10.5,10.45,10.45,440.0],["2009-06-15",10.0,10.0,9.6,9.6,300.0],["2009-06-16",9.95,9.95,9.95,9.95,71780.0],["2009-06-17",10.45,11.0,9.55,11.0,3680.0],["2009-06-18",11.05,11.2,10.55,10.6,860.0],["2009-06-19",10.5,11.25,10.5,11.1,2760.0],["2009-06-22",10.6,11.0,9.75,10.6,3020.0],["2009-06-23",10.5,10.5,10.0,10.25,30060.0],["2009-06-24",10.0,10.95,10.0,10.75,6800.0],["2009-06-25",10.4,10.45,9.6,10.0,21080.0],["2009-06-26",9.75,10.25,9.75,10.25,760.0],["2009-06-29",10.25,10.25,9.75,9.75,40760.0],["2009-06-30",10.0,10.0,9.5,9.5,640.0],["2009-07-01",9.5,10.0,9.5,10.0,51900.0],["2009-07-02",10.1,10.5,9.55,9.55,46040.0],["2009-07-06",9.5,9.5,9.35,9.45,540.0],["2009-07-07",9.35,9.7,9.25,9.5,63160.0],["2009-07-08",9.5,9.9,9.1,9.25,14240.0],["2009-07-09",9.15,9.4,9.15,9.4,460.0],["2009-07-10",9.25,9.4,9.25,9.4,20600.0],["2009-07-13",9.4,9.45,9.0,9.45,80.0],["2009-07-14",9.45,9.5,8.75,9.0,59560.0],["2009-07-15",9.0,9.35,8.5,8.8,66660.0],["2009-07-16",9.0,9.0,8.3,9.0,17700.0],["2009-07-17",9.0,9.0,9.0,9.0,0.0],["2009-07-20",9.0,9.3,9.0,9.0,820.0],["2009-07-21",9.0,9.25,8.5,9.25,960.0],["2009-07-22",9.25,9.5,8.55,9.05,25260.0],["2009-07-23",9.1,9.2,8.8,8.9,12400.0],["2009-07-24",8.75,9.05,8.65,8.75,4780.0],["2009-07-27",8.85,9.25,8.7,8.75,43980.0],["2009-07-28",8.75,9.1,8.75,8.85,14040.0],["2009-07-29",8.9,9.0,8.45,8.95,12560.0],["2009-07-30",8.8,9.2,8.75,9.15,720.0],["2009-07-31",9.25,9.95,9.25,9.7,2120.0],["2009-08-03",9.65,10.0,9.65,10.0,140.0],["2009-08-04",9.65,11.1,9.6,10.2,1960.0],["2009-08-05",10.6,10.6,9.95,10.5,6940.0],["2009-08-06",10.55,10.75,10.5,10.55,2420.0],["2009-08-07",11.35,11.45,9.75,10.0,15440.0],["2009-08-10",10.3,11.1,10.3,10.6,1860.0],["2009-08-11",10.5,11.0,10.5,10.5,440.0],["2009-08-12",9.75,11.0,9.75,10.6,3480.0],["2009-08-13",10.6,10.6,10.1,10.2,120.0],["2009-08-14",10.25,10.7,10.25,10.3,500.0],["2009-08-17",10.25,10.3,9.3,9.3,5900.0],["2009-08-18",9.75,10.0,9.55,9.55,36680.0],["2009-08-19",9.7,10.0,9.7,10.0,460.0],["2009-08-20",9.55,11.1,9.55,10.6,7440.0],["2009-08-21",10.75,11.05,9.9,10.6,7240.0],["2009-08-24",10.5,10.95,10.5,10.6,400.0],["2009-08-25",11.0,11.0,10.0,10.6,1900.0],["2009-08-26",10.55,10.6,10.0,10.55,2320.0],["2009-08-27",10.3,10.75,9.9,10.0,2920.0],["2009-08-28",10.0,10.3,9.55,10.3,8240.0],["2009-08-31",10.0,10.2,10.0,10.2,3220.0],["2009-09-01",10.0,10.0,10.0,10.0,3100.0],["2009-09-02",9.95,10.55,9.95,10.15,3400.0],["2009-09-03",10.05,10.15,10.0,10.0,3080.0],["2009-09-04",10.5,10.75,10.5,10.75,180.0],["2009-09-08",10.2,10.8,9.85,10.3,1360.0],["2009-09-09",10.3,10.55,10.25,10.55,440.0],["2009-09-10",10.8,16.25,10.4,13.85,38020.0],["2009-09-11",14.75,14.75,12.35,12.35,11380.0],["2009-09-14",11.15,14.55,11.15,13.3,7400.0],["2009-09-15",13.7,13.7,11.2,12.65,6440.0],["2009-09-16",12.65,13.3,11.75,12.65,20740.0],["2009-09-17",12.5,13.0,11.85,12.4,3880.0],["2009-09-18",11.95,12.45,11.95,12.1,640.0],["2009-09-21",12.1,12.5,12.0,12.45,2660.0],["2009-09-22",12.1,12.3,11.65,11.75,11240.0],["2009-09-23",11.55,12.0,10.75,11.3,10540.0],["2009-09-24",11.05,11.4,10.75,10.85,6520.0],["2009-09-25",10.55,11.55,10.5,11.55,11180.0],["2009-09-28",11.65,12.0,11.4,11.65,5040.0],["2009-09-29",10.0,13.95,10.0,13.95,57420.0],["2009-09-30",15.0,15.0,13.25,13.35,19520.0],["2009-10-01",12.95,13.35,12.8,13.0,12860.0],["2009-10-02",12.65,13.5,12.65,13.0,3880.0],["2009-10-05",13.3,13.7,13.25,13.5,10480.0],["2009-10-06",13.8,14.8,13.7,13.7,7200.0],["2009-10-07",13.9,14.7,13.9,14.25,51820.0],["2009-10-08",14.8,14.8,13.1,13.1,11640.0],["2009-10-09",13.3,13.75,13.1,13.5,18700.0],["2009-10-12",13.8,13.8,13.1,13.7,3720.0],["2009-10-13",13.75,13.9,13.25,13.75,6680.0],["2009-10-14",13.25,14.25,13.25,14.05,4600.0],["2009-10-15",13.75,14.35,13.75,14.2,1340.0],["2009-10-16",13.9,14.0,13.75,13.75,400.0],["2009-10-19",13.95,14.1,13.85,14.1,4900.0],["2009-10-20",14.5,14.5,13.4,14.05,3400.0],["2009-10-21",14.2,14.25,13.9,14.1,8800.0],["2009-10-22",14.05,16.1,13.95,16.0,25700.0],["2009-10-23",15.8,16.1,14.25,14.25,19020.0],["2009-10-26",14.75,15.25,14.25,14.4,6400.0],["2009-10-27",14.15,14.5,13.65,14.25,4520.0],["2009-10-28",14.2,14.45,13.75,13.95,4960.0],["2009-10-29",14.5,14.6,13.15,14.15,11980.0],["2009-10-30",14.95,16.7,14.65,15.9,20680.0],["2009-11-02",15.95,16.6,15.5,15.75,4240.0],["2009-11-03",15.75,15.75,15.2,15.75,12700.0],["2009-11-04",18.25,18.25,15.6,15.95,7780.0],["2009-11-05",16.0,17.4,16.0,17.0,4820.0],["2009-11-06",17.0,17.0,16.2,16.95,3780.0],["2009-11-09",16.95,17.65,16.9,17.3,19520.0],["2009-11-10",17.9,18.55,17.35,17.55,11300.0],["2009-11-11",17.3,17.3,16.0,17.15,5220.0],["2009-11-12",17.3,17.6,16.85,17.0,5380.0],["2009-11-13",17.1,17.25,16.6,16.85,3560.0],["2009-11-16",16.95,18.2,16.95,17.4,9220.0],["2009-11-17",17.4,17.4,17.15,17.2,860.0],["2009-11-18",17.2,17.5,17.2,17.4,2160.0],["2009-11-19",17.2,17.5,14.15,14.75,44920.0],["2009-11-20",14.75,16.25,14.75,14.85,35740.0],["2009-11-23",14.8,15.95,14.8,15.05,12040.0],["2009-11-24",15.2,16.75,14.85,14.85,22840.0],["2009-11-25",15.0,16.5,15.0,16.5,28920.0],["2009-11-27",16.55,16.7,15.9,16.6,3620.0],["2009-11-30",16.5,16.85,16.1,16.45,10880.0],["2009-12-01",16.4,16.95,16.4,16.95,5380.0],["2009-12-02",16.7,16.7,16.35,16.5,4560.0],["2009-12-03",16.45,16.45,16.15,16.15,580.0],["2009-12-04",15.5,16.6,15.5,16.6,4060.0],["2009-12-07",16.6,16.6,16.1,16.4,7120.0],["2009-12-08",16.3,16.5,16.0,16.25,14580.0],["2009-12-09",16.15,16.55,16.05,16.3,8060.0],["2009-12-10",16.2,16.25,15.95,16.25,2920.0],["2009-12-11",16.2,16.2,15.7,15.95,12000.0],["2009-12-14",16.15,16.15,15.35,15.55,8380.0],["2009-12-15",13.85,15.85,13.85,15.15,13440.0],["2009-12-16",15.15,15.8,15.1,15.75,2140.0],["2009-12-17",13.05,16.4,13.05,16.4,9020.0],["2009-12-18",16.25,16.25,15.8,15.9,5460.0],["2009-12-21",15.7,16.05,15.5,16.0,3240.0],["2009-12-22",16.25,16.5,16.0,16.25,12020.0],["2009-12-23",16.3,16.75,15.35,16.25,17240.0],["2009-12-24",16.3,16.3,15.65,16.3,9440.0],["2009-12-28",16.2,16.5,15.55,15.65,1960.0],["2009-12-29",15.7,15.8,15.45,15.6,1840.0],["2009-12-30",15.4,16.05,15.4,16.05,14000.0],["2009-12-31",16.5,16.5,15.85,16.15,7740.0],["2010-01-04",16.25,16.55,16.2,16.3,3520.0],["2010-01-05",16.4,16.45,16.4,16.45,260.0],["2010-01-06",16.2,16.65,16.2,16.6,3000.0],["2010-01-07",16.65,17.05,16.65,16.8,2800.0],["2010-01-08",16.8,16.8,16.8,16.8,0.0],["2010-01-11",16.75,17.0,16.55,16.7,16260.0],["2010-01-12",16.75,17.05,16.6,17.05,3280.0],["2010-01-13",17.05,17.3,16.85,17.25,12400.0],["2010-01-14",17.3,17.3,16.65,17.25,6300.0],["2010-01-15",17.25,17.35,16.8,16.8,4840.0],["2010-01-19",17.25,17.25,16.65,17.05,6440.0],["2010-01-20",17.25,17.6,17.05,17.5,15460.0],["2010-01-21",17.25,19.3,16.25,17.9,7740.0],["2010-01-22",18.5,18.55,18.25,18.25,5640.0],["2010-01-25",18.0,18.0,17.6,17.8,1660.0],["2010-01-26",18.0,18.4,17.7,18.15,3880.0],["2010-01-27",18.4,18.7,18.1,18.25,11020.0],["2010-01-28",18.75,18.9,18.45,18.65,1720.0],["2010-01-29",18.75,19.3,18.45,19.0,23480.0],["2010-02-01",18.9,19.05,18.4,18.75,11560.0],["2010-02-02",18.8,19.8,18.8,19.2,9320.0],["2010-02-03",19.35,19.35,18.0,18.9,3760.0],["2010-02-04",18.5,19.25,17.75,17.8,34420.0],["2010-02-05",17.6,18.6,17.5,17.85,12200.0],["2010-02-08",17.65,18.55,17.3,17.5,17560.0],["2010-02-09",17.5,17.95,16.85,17.55,49820.0],["2010-02-10",17.55,17.65,16.65,17.0,10380.0],["2010-02-11",17.05,19.8,16.5,18.55,11920.0],["2010-02-12",18.25,18.65,18.05,18.15,4500.0],["2010-02-16",18.6,18.65,17.65,18.2,10400.0],["2010-02-17",18.0,18.75,17.95,18.35,2720.0],["2010-02-18",18.4,19.2,18.1,19.0,5320.0],["2010-02-19",19.15,20.8,18.75,20.5,6880.0],["2010-02-22",20.7,20.75,19.5,19.85,3160.0],["2010-02-23",22.25,23.1,21.35,22.0,38780.0],["2010-02-24",22.3,22.5,22.1,22.25,11060.0],["2010-02-25",22.1,22.5,21.75,22.1,6360.0],["2010-02-26",22.3,23.85,21.95,23.25,20220.0],["2010-03-01",23.7,24.15,23.3,23.8,8920.0],["2010-03-02",23.9,23.9,23.5,23.65,15080.0],["2010-03-03",23.5,23.5,22.65,23.5,11080.0],["2010-03-04",23.5,23.75,23.4,23.75,20560.0],["2010-03-05",23.6,24.75,23.6,24.7,13640.0],["2010-03-08",25.0,27.25,25.0,26.25,58780.0],["2010-03-09",26.6,28.75,26.25,27.15,59000.0],["2010-03-10",27.9,28.75,27.55,28.35,37720.0],["2010-03-11",28.85,29.75,28.75,28.8,24360.0],["2010-03-12",28.75,29.0,26.95,27.4,17380.0],["2010-03-15",27.55,28.85,25.65,26.25,24160.0],["2010-03-16",26.5,28.5,26.3,27.5,36920.0],["2010-03-17",27.9,28.7,27.65,28.25,28400.0],["2010-03-18",28.4,29.0,27.5,27.65,17900.0],["2010-03-19",26.1,28.2,26.1,26.1,13700.0],["2010-03-22",25.5,27.05,24.25,26.8,30260.0],["2010-03-23",27.3,28.9,26.55,26.85,20500.0],["2010-03-24",26.25,27.15,25.5,26.25,31960.0],["2010-03-25",26.45,26.65,25.15,26.25,19020.0],["2010-03-26",26.25,26.25,23.5,23.8,40840.0],["2010-03-29",23.4,23.4,21.15,22.65,47240.0],["2010-03-30",22.65,22.8,21.85,22.55,14000.0],["2010-03-31",22.55,23.15,22.15,22.5,20680.0],["2010-04-01",22.9,23.35,21.9,23.0,11980.0],["2010-04-05",22.75,23.9,21.9,23.45,23200.0],["2010-04-06",24.2,24.85,23.75,24.4,21600.0],["2010-04-07",24.5,24.5,23.8,23.95,3340.0],["2010-04-08",24.15,24.15,23.5,23.5,4480.0],["2010-04-09",23.8,24.5,22.45,22.65,8800.0],["2010-04-12",23.4,24.35,22.5,22.55,4160.0],["2010-04-13",22.35,22.8,21.8,22.75,21600.0],["2010-04-14",22.6,23.55,22.6,23.0,81660.0],["2010-04-15",23.25,23.75,23.0,23.5,16240.0],["2010-04-16",23.2,23.2,23.0,23.05,5080.0],["2010-04-19",22.55,23.3,22.5,23.2,5620.0],["2010-04-20",23.0,23.4,22.55,23.3,4440.0],["2010-04-21",23.1,23.45,23.05,23.35,3660.0],["2010-04-22",23.35,23.75,23.05,23.75,7820.0],["2010-04-23",24.1,24.7,23.9,24.2,4980.0],["2010-04-26",24.5,25.25,24.45,24.9,3840.0],["2010-04-27",25.0,25.25,24.75,24.95,8980.0],["2010-04-28",24.95,25.3,24.5,24.7,32980.0],["2010-04-29",24.6,24.6,22.95,24.45,20540.0],["2010-04-30",24.6,24.6,23.45,23.45,1300.0],["2010-05-03",23.9,25.0,23.5,24.9,8320.0],["2010-05-04",24.3,24.3,23.0,23.2,12220.0],["2010-05-05",22.95,22.95,21.75,22.5,12260.0],["2010-05-06",22.05,22.1,19.9,20.25,43940.0],["2010-05-07",20.25,21.15,18.8,18.8,38920.0],["2010-05-10",19.55,22.95,19.55,22.75,19880.0],["2010-05-11",22.75,22.75,21.45,21.45,9160.0],["2010-05-12",21.35,22.3,20.95,22.0,29800.0],["2010-05-13",22.25,22.65,21.9,21.9,6360.0],["2010-05-14",21.45,21.45,19.75,20.0,11360.0],["2010-05-17",19.7,21.45,19.05,21.05,47480.0],["2010-05-18",21.3,21.3,19.75,19.85,12920.0],["2010-05-19",19.7,19.85,19.2,19.6,3260.0],["2010-05-20",18.85,18.85,17.75,18.1,29920.0],["2010-05-21",17.55,18.75,17.55,18.45,44260.0],["2010-05-24",18.25,18.45,17.15,17.2,19580.0],["2010-05-25",16.8,17.5,16.35,17.35,12240.0],["2010-05-26",17.8,18.5,16.85,17.5,25300.0],["2010-05-27",17.5,18.4,17.5,17.75,38800.0],["2010-05-28",15.7,20.5,15.0,18.5,10740.0],["2010-06-01",18.25,18.45,16.6,18.35,9520.0],["2010-06-02",18.35,18.5,18.0,18.4,8020.0],["2010-06-03",18.5,18.5,18.05,18.35,6940.0],["2010-06-04",19.85,19.85,18.0,18.65,10280.0],["2010-06-07",18.5,18.85,17.75,18.0,22460.0],["2010-06-08",18.4,18.7,17.65,17.7,3700.0],["2010-06-09",17.5,18.25,16.5,16.75,3920.0],["2010-06-10",16.65,17.6,16.65,17.4,14120.0],["2010-06-11",17.05,17.4,16.8,17.25,3680.0],["2010-06-14",17.05,17.55,17.0,17.3,4320.0],["2010-06-15",16.9,16.9,15.7,16.3,39340.0],["2010-06-16",16.25,16.25,15.65,15.95,23300.0],["2010-06-17",15.95,16.3,15.9,15.95,9380.0],["2010-06-18",16.0,16.3,15.9,16.0,10840.0],["2010-06-21",15.8,15.9,15.45,15.55,6800.0],["2010-06-22",15.3,15.5,15.05,15.1,10800.0],["2010-06-23",14.75,15.3,14.7,15.25,12940.0],["2010-06-24",15.0,15.05,14.45,14.95,38200.0],["2010-06-25",14.8,15.2,14.7,15.05,10660.0],["2010-06-28",14.95,16.05,14.8,15.3,9680.0],["2010-06-29",15.05,15.1,14.45,14.75,21320.0],["2010-06-30",14.5,14.95,14.5,14.75,3460.0],["2010-07-01",14.8,14.8,13.2,13.9,7160.0],["2010-07-02",13.7,13.95,13.2,13.95,7300.0],["2010-07-06",14.0,14.7,13.9,14.15,6300.0],["2010-07-07",14.0,15.05,13.85,15.05,19020.0],["2010-07-08",15.0,15.45,14.95,15.15,3740.0],["2010-07-09",14.75,17.5,14.55,17.5,58620.0],["2010-07-12",17.45,17.45,17.05,17.2,11320.0],["2010-07-13",17.65,17.8,17.2,17.6,10320.0],["2010-07-14",17.55,17.95,17.25,17.25,5780.0],["2010-07-15",17.6,17.9,17.2,17.3,11800.0],["2010-07-16",17.55,17.6,17.0,17.0,29560.0],["2010-07-19",17.2,17.75,16.8,16.95,8140.0],["2010-07-20",17.0,17.45,16.85,17.45,3600.0],["2010-07-21",17.7,17.95,17.5,17.8,2860.0],["2010-07-22",18.05,18.15,17.75,18.0,2540.0],["2010-07-23",18.15,18.2,18.0,18.2,660.0],["2010-07-26",18.1,18.1,17.1,17.45,11540.0],["2010-07-27",17.5,17.55,17.15,17.15,2540.0],["2010-07-28",17.2,17.6,17.05,17.05,1860.0],["2010-07-29",17.25,17.5,17.05,17.05,2600.0],["2010-07-30",17.2,17.45,17.05,17.45,2960.0],["2010-08-02",17.45,17.75,17.45,17.55,1120.0],["2010-08-03",17.45,17.85,17.45,17.5,760.0],["2010-08-04",18.1,18.15,17.55,17.75,2000.0],["2010-08-05",17.8,17.8,17.35,17.45,2400.0],["2010-08-06",17.35,17.55,17.15,17.5,8740.0],["2010-08-09",17.7,17.7,17.5,17.5,3040.0],["2010-08-10",17.5,17.95,17.15,17.85,10520.0],["2010-08-11",17.15,17.4,17.05,17.05,6780.0],["2010-08-12",17.0,17.55,16.95,16.95,8640.0],["2010-08-13",16.9,17.05,16.85,17.05,3540.0],["2010-08-16",17.25,17.3,16.75,16.75,6340.0],["2010-08-17",16.8,17.05,16.75,16.75,4460.0],["2010-08-18",16.85,17.05,16.75,16.8,3100.0],["2010-08-19",16.85,16.85,16.5,16.5,5320.0],["2010-08-20",16.5,16.6,16.0,16.1,7280.0],["2010-08-23",16.1,17.5,15.65,16.6,58660.0],["2010-08-24",16.75,16.85,16.5,16.5,12480.0],["2010-08-25",16.75,17.45,16.5,17.0,8680.0],["2010-08-26",17.1,17.35,17.05,17.15,7740.0],["2010-08-27",17.35,17.55,17.0,17.15,3700.0],["2010-08-30",17.25,17.5,17.0,17.1,3940.0],["2010-08-31",17.0,17.6,16.75,16.9,2620.0],["2010-09-01",17.3,17.3,16.75,16.95,2740.0],["2010-09-02",17.1,17.3,16.95,17.05,4700.0],["2010-09-03",17.15,17.15,16.9,17.15,5920.0],["2010-09-07",17.0,17.75,17.0,17.55,6200.0],["2010-09-08",17.35,17.45,17.05,17.05,2560.0],["2010-09-09",16.9,17.35,16.9,17.35,5620.0],["2010-09-10",17.4,17.95,17.3,17.65,4780.0],["2010-09-13",17.9,17.9,17.25,17.6,5560.0],["2010-09-14",17.45,17.6,17.35,17.55,2200.0],["2010-09-15",17.6,17.65,17.4,17.55,3680.0],["2010-09-16",17.55,17.7,17.35,17.55,6240.0],["2010-09-17",17.5,17.5,17.25,17.45,4020.0],["2010-09-20",17.45,17.7,17.45,17.55,1060.0],["2010-09-21",17.75,17.75,17.35,17.5,5280.0],["2010-09-22",17.5,17.65,17.4,17.65,2240.0],["2010-09-23",17.5,17.9,17.45,17.7,1920.0],["2010-09-24",17.9,18.6,17.55,18.4,7020.0],["2010-09-27",18.15,18.4,17.9,18.35,4900.0],["2010-09-28",18.25,18.25,17.55,17.6,1880.0],["2010-09-29",17.6,18.1,17.6,18.1,1940.0],["2010-09-30",18.4,18.8,18.3,18.55,2000.0],["2010-10-01",19.0,19.85,18.65,18.95,2920.0],["2010-10-04",19.0,19.25,18.5,18.6,1440.0],["2010-10-05",18.9,19.25,18.5,18.8,3360.0],["2010-10-06",18.6,18.6,18.25,18.4,2180.0],["2010-10-07",18.15,18.45,18.05,18.2,1660.0],["2010-10-08",18.1,18.5,18.1,18.45,1500.0],["2010-10-11",18.2,19.0,18.05,19.0,4720.0],["2010-10-12",18.8,18.8,18.3,18.3,540.0],["2010-10-13",18.4,18.55,18.15,18.3,6360.0],["2010-10-14",18.25,18.25,17.95,17.95,7140.0],["2010-10-15",17.95,17.95,17.5,17.75,3640.0],["2010-10-18",17.75,17.9,17.75,17.75,2100.0],["2010-10-19",17.8,17.8,17.5,17.5,4020.0],["2010-10-20",17.5,17.65,17.25,17.25,6440.0],["2010-10-21",17.8,18.05,17.25,17.25,3720.0],["2010-10-22",17.3,17.45,17.0,17.15,37200.0],["2010-10-25",17.2,17.3,17.0,17.0,7400.0],["2010-10-26",16.95,16.95,16.6,16.6,6560.0],["2010-10-27",16.55,16.65,16.1,16.5,9200.0],["2010-10-28",16.6,17.0,16.2,16.25,1700.0],["2010-10-29",16.3,17.0,16.05,16.7,3460.0],["2010-11-01",16.75,17.45,16.75,16.95,8460.0],["2010-11-02",16.9,17.0,16.45,16.65,2460.0],["2010-11-03",16.6,16.65,16.3,16.4,7200.0],["2010-11-04",16.5,17.2,16.25,16.95,4260.0],["2010-11-05",17.05,17.5,17.05,17.35,7120.0],["2010-11-08",17.5,17.7,17.25,17.7,8480.0],["2010-11-09",17.7,17.7,16.85,16.95,2160.0],["2010-11-10",17.05,17.05,16.1,16.6,1480.0],["2010-11-11",16.3,16.8,16.3,16.55,10980.0],["2010-11-12",16.5,16.5,16.1,16.15,3280.0],["2010-11-15",16.05,16.3,15.6,15.9,4560.0],["2010-11-16",15.8,16.45,15.8,16.2,3180.0],["2010-11-17",16.3,16.3,15.6,16.05,1540.0],["2010-11-18",16.15,17.0,16.05,16.45,22240.0],["2010-11-19",16.25,16.95,16.25,16.25,1680.0],["2010-11-22",16.25,16.65,15.6,16.0,5320.0],["2010-11-23",16.0,16.15,15.6,15.75,5760.0],["2010-11-24",15.65,16.5,15.5,15.9,3760.0],["2010-11-26",15.45,16.2,15.45,15.9,1840.0],["2010-11-29",15.65,15.85,15.55,15.75,13600.0],["2010-11-30",15.4,15.5,15.2,15.2,4320.0],["2010-12-01",15.45,15.5,15.15,15.35,2180.0],["2010-12-02",15.15,15.45,15.15,15.35,3680.0],["2010-12-03",15.15,15.75,15.15,15.75,22720.0],["2010-12-06",15.55,15.55,15.25,15.35,1940.0],["2010-12-07",15.6,16.0,15.25,15.4,2800.0],["2010-12-08",15.55,16.25,15.55,16.1,35380.0],["2010-12-09",16.05,16.35,15.65,16.0,2160.0],["2010-12-10",15.95,16.25,15.95,15.95,660.0],["2010-12-13",16.0,16.15,15.6,16.1,4240.0],["2010-12-14",15.6,16.2,15.6,15.75,5400.0],["2010-12-15",15.75,15.95,15.65,15.75,2360.0],["2010-12-16",15.5,16.1,15.5,15.75,1800.0],["2010-12-17",15.15,16.55,15.15,16.5,8960.0],["2010-12-20",16.5,16.5,15.3,16.25,6660.0],["2010-12-21",16.05,16.5,15.6,16.0,6640.0],["2010-12-22",16.05,16.3,16.0,16.05,3680.0],["2010-12-23",16.1,16.4,16.0,16.35,6800.0],["2010-12-27",16.35,16.7,16.35,16.55,2680.0],["2010-12-28",16.5,16.55,16.3,16.5,1920.0],["2010-12-29",16.5,16.5,16.2,16.35,2000.0],["2010-12-30",16.05,16.5,15.9,16.5,2700.0],["2010-12-31",16.5,16.5,16.25,16.35,1080.0],["2011-01-03",16.5,16.7,16.4,16.5,720.0],["2011-01-04",16.5,16.75,16.5,16.7,1140.0],["2011-01-05",16.55,16.55,16.45,16.5,101760.0],["2011-01-06",16.6,17.7,16.45,17.0,67520.0],["2011-01-07",17.0,17.25,16.85,17.05,2620.0],["2011-01-10",17.05,17.05,16.85,16.85,1260.0],["2011-01-11",16.65,16.8,16.5,16.75,1960.0],["2011-01-12",16.65,16.7,16.45,16.5,1460.0],["2011-01-13",16.5,16.6,16.3,16.45,4120.0],["2011-01-14",16.25,16.65,15.9,15.9,19640.0],["2011-01-18",16.0,16.25,15.35,16.0,15440.0],["2011-01-19",15.95,16.6,15.45,15.85,52160.0],["2011-01-20",16.0,16.05,15.5,15.6,32500.0],["2011-01-21",15.8,15.95,15.55,15.8,6460.0],["2011-01-24",15.85,16.0,15.7,16.0,4220.0],["2011-01-25",16.0,16.25,15.85,16.25,5060.0],["2011-01-26",17.5,19.8,17.3,18.35,51580.0],["2011-01-27",18.7,19.25,18.5,18.95,17260.0],["2011-01-28",18.95,18.95,18.2,18.95,7580.0],["2011-01-31",18.75,18.9,18.65,18.75,11520.0],["2011-02-01",18.85,18.95,18.6,18.8,12760.0],["2011-02-02",18.95,18.95,18.25,18.75,7680.0],["2011-02-03",18.75,19.35,18.6,19.35,26160.0],["2011-02-04",19.4,19.9,19.15,19.2,5740.0],["2011-02-07",19.3,19.35,18.7,19.35,3620.0],["2011-02-08",19.45,19.8,18.75,19.55,3580.0],["2011-02-09",19.55,19.55,19.15,19.3,780.0],["2011-02-10",19.3,19.95,19.3,19.95,8400.0],["2011-02-11",19.95,20.25,19.8,20.1,8640.0],["2011-02-14",19.85,20.7,19.85,20.7,4680.0],["2011-02-15",20.5,21.5,20.3,21.4,7500.0],["2011-02-16",22.4,22.4,20.9,20.9,9460.0],["2011-02-17",20.9,22.95,20.45,22.05,24500.0],["2011-02-18",22.5,23.2,22.05,22.65,14440.0],["2011-02-22",22.3,22.6,19.65,22.0,16580.0],["2011-02-23",21.9,21.9,20.45,21.05,3220.0],["2011-02-24",21.15,22.2,21.1,22.2,2800.0],["2011-02-25",23.0,23.75,22.85,23.6,10880.0],["2011-02-28",23.3,23.75,22.85,23.1,5400.0],["2011-03-01",23.0,23.2,22.8,23.0,6280.0],["2011-03-02",22.9,22.9,22.5,22.6,960.0],["2011-03-03",22.75,22.75,22.35,22.55,5320.0],["2011-03-04",22.55,22.55,22.15,22.25,860.0],["2011-03-07",22.25,22.3,21.9,22.2,10100.0],["2011-03-08",22.2,22.2,21.5,21.85,1080.0],["2011-03-09",22.7,22.7,21.5,22.05,2980.0],["2011-03-10",22.05,22.55,20.0,22.4,16360.0],["2011-03-11",21.8,21.85,20.8,20.95,1340.0],["2011-03-14",21.05,21.05,19.7,20.35,9360.0],["2011-03-15",20.1,20.9,20.0,20.75,1140.0],["2011-03-16",20.7,20.7,19.8,20.0,2380.0],["2011-03-17",20.5,20.85,20.4,20.65,6760.0],["2011-03-18",20.75,21.0,19.9,20.15,4560.0],["2011-03-21",20.15,20.25,20.0,20.25,4600.0],["2011-03-22",20.1,20.7,20.1,20.5,1280.0],["2011-03-23",20.5,22.25,19.6,22.25,14920.0],["2011-03-24",22.0,22.0,21.65,21.95,1360.0],["2011-03-25",21.95,22.2,21.2,22.05,4160.0],["2011-03-28",21.9,22.15,21.25,21.25,11780.0],["2011-03-29",21.15,23.25,21.15,23.25,4780.0],["2011-03-30",22.75,23.25,22.45,22.85,11660.0],["2011-03-31",22.8,23.15,22.0,23.1,3400.0],["2011-04-01",23.0,23.0,22.15,22.2,1280.0],["2011-04-04",22.25,22.4,22.25,22.4,180.0],["2011-04-05",22.5,24.15,22.5,23.5,10920.0],["2011-04-06",23.6,23.75,23.5,23.75,2980.0],["2011-04-07",23.5,23.5,23.2,23.25,1820.0],["2011-04-08",23.4,23.4,22.6,22.75,7000.0],["2011-04-11",22.5,22.7,22.5,22.65,1740.0],["2011-04-12",22.75,22.75,21.55,21.55,9940.0],["2011-04-13",21.95,22.05,21.55,21.85,1240.0],["2011-04-14",21.95,22.05,21.95,21.95,380.0],["2011-04-15",21.95,21.95,21.25,21.65,2720.0],["2011-04-18",20.75,21.5,20.55,21.45,1520.0],["2011-04-19",21.5,21.8,20.75,21.0,4820.0],["2011-04-20",20.9,21.9,20.9,21.85,2980.0],["2011-04-21",21.8,22.15,21.8,22.15,3260.0],["2011-04-25",22.15,22.75,22.15,22.55,1760.0],["2011-04-26",22.75,22.75,22.5,22.5,5680.0],["2011-04-27",22.55,22.55,21.6,22.0,17460.0],["2011-04-28",21.95,22.0,21.5,21.95,7500.0],["2011-04-29",21.3,22.05,21.25,22.05,6600.0],["2011-05-02",22.1,22.8,21.75,22.8,5000.0],["2011-05-03",22.5,22.5,21.8,21.8,2400.0],["2011-05-04",21.75,21.9,21.75,21.8,3200.0],["2011-05-05",21.55,21.8,20.9,21.6,4580.0],["2011-05-06",21.65,21.85,21.55,21.75,300.0],["2011-05-09",21.55,21.95,21.55,21.85,360.0],["2011-05-10",21.85,22.5,21.85,22.45,1760.0],["2011-05-11",22.5,22.5,21.5,21.5,2680.0],["2011-05-12",21.9,21.9,21.0,21.45,1180.0],["2011-05-13",21.3,21.35,21.15,21.3,5760.0],["2011-05-16",21.05,21.35,21.05,21.05,3080.0],["2011-05-17",20.85,21.2,20.6,20.8,2600.0],["2011-05-18",20.85,21.1,20.85,21.1,3980.0],["2011-05-19",21.2,21.35,20.7,21.25,880.0],["2011-05-20",21.3,21.35,21.0,21.25,640.0],["2011-05-23",21.0,21.0,20.1,20.6,3520.0],["2011-05-24",20.65,20.8,20.5,20.6,480.0],["2011-05-25",20.25,20.25,18.25,19.75,41600.0],["2011-05-26",18.65,18.9,18.4,18.8,7980.0],["2011-05-27",18.3,18.75,17.45,18.6,6900.0],["2011-05-31",18.5,18.5,17.5,18.2,8040.0],["2011-06-01",18.15,18.25,17.85,18.25,3640.0],["2011-06-02",18.2,18.2,17.95,18.05,1320.0],["2011-06-03",17.75,17.95,17.7,17.85,2780.0],["2011-06-06",17.75,18.6,17.5,18.15,10040.0],["2011-06-07",18.0,19.5,17.9,18.55,3680.0],["2011-06-08",18.65,18.65,17.9,17.95,1940.0],["2011-06-09",17.9,18.5,17.75,17.75,1740.0],["2011-06-10",17.85,17.9,17.75,17.8,660.0],["2011-06-13",17.75,17.75,17.5,17.6,2040.0],["2011-06-14",17.6,17.7,17.5,17.7,1460.0],["2011-06-15",17.5,17.5,17.5,17.5,940.0],["2011-06-16",17.5,17.5,17.3,17.5,2020.0],["2011-06-17",17.5,17.55,17.45,17.45,740.0],["2011-06-20",17.25,17.4,17.25,17.35,1040.0],["2011-06-21",17.4,17.4,17.3,17.4,1200.0],["2011-06-22",17.35,17.35,17.0,17.35,960.0],["2011-06-23",17.3,17.3,16.95,17.25,1080.0],["2011-06-24",17.25,17.25,17.1,17.1,1200.0],["2011-06-27",16.75,17.1,16.75,17.1,3920.0],["2011-06-28",17.0,17.6,17.0,17.5,4700.0],["2011-06-29",17.5,17.6,17.4,17.55,2080.0],["2011-06-30",17.55,17.6,17.5,17.6,640.0],["2011-07-01",17.5,17.55,16.95,17.5,3680.0],["2011-07-05",17.5,17.6,17.45,17.6,760.0],["2011-07-06",17.5,17.75,17.5,17.75,820.0],["2011-07-07",17.75,17.85,17.4,17.85,3460.0],["2011-07-08",17.8,17.85,17.65,17.75,2240.0],["2011-07-11",17.9,17.9,17.4,17.8,1880.0],["2011-07-12",17.75,17.75,17.4,17.7,3960.0],["2011-07-13",17.6,17.75,17.6,17.75,8780.0],["2011-07-14",17.6,17.9,17.6,17.65,2660.0],["2011-07-15",17.7,17.75,17.35,17.4,1240.0],["2011-07-18",17.35,17.35,17.0,17.1,880.0],["2011-07-19",17.1,17.3,16.6,17.3,2460.0],["2011-07-20",17.55,17.55,16.5,17.2,2640.0],["2011-07-21",17.2,17.2,16.75,17.1,5100.0],["2011-07-22",16.9,17.1,16.75,17.1,3080.0],["2011-07-25",16.85,17.1,16.8,17.1,1540.0],["2011-07-26",16.9,16.95,16.75,16.75,740.0],["2011-07-27",16.75,16.75,16.2,16.75,1500.0],["2011-07-28",16.7,16.8,16.35,16.75,1100.0],["2011-07-29",16.75,17.0,16.75,16.9,500.0],["2011-08-01",16.9,17.0,16.5,17.0,520.0],["2011-08-02",17.0,17.0,16.15,16.5,1620.0],["2011-08-03",16.5,16.55,16.4,16.4,1320.0],["2011-08-04",16.5,16.5,15.9,16.2,4640.0],["2011-08-05",16.15,16.25,16.1,16.25,11680.0],["2011-08-08",16.2,16.25,15.5,15.55,10100.0],["2011-08-09",15.25,16.0,15.15,15.4,9920.0],["2011-08-10",15.2,15.8,15.15,15.25,4080.0],["2011-08-11",15.25,15.85,15.25,15.5,12640.0],["2011-08-12",15.35,15.55,15.15,15.55,7500.0],["2011-08-15",15.55,15.95,15.4,15.85,1640.0],["2011-08-16",15.55,15.65,15.25,15.25,180.0],["2011-08-17",15.55,15.55,15.5,15.5,40.0],["2011-08-18",15.4,15.4,14.75,14.75,6440.0],["2011-08-19",14.75,14.95,14.35,14.75,2060.0],["2011-08-22",14.35,14.95,14.05,14.55,2420.0],["2011-08-23",15.05,15.45,14.05,14.35,2640.0],["2011-08-24",14.6,15.0,14.45,14.45,4600.0],["2011-08-25",14.5,14.5,13.95,14.25,1460.0],["2011-08-26",14.15,14.15,13.9,14.1,3140.0],["2011-08-29",14.0,14.0,13.65,13.75,3260.0],["2011-08-30",13.85,13.85,13.5,13.85,1800.0],["2011-08-31",14.0,14.0,13.65,14.0,2560.0],["2011-09-01",14.0,14.0,13.5,13.65,640.0],["2011-09-02",13.6,13.95,13.45,13.85,1060.0],["2011-09-06",13.65,13.65,13.0,13.45,1200.0],["2011-09-07",13.6,14.15,13.25,13.9,1140.0],["2011-09-08",13.95,13.95,13.6,13.85,380.0],["2011-09-09",13.8,13.8,13.3,13.4,1020.0],["2011-09-12",13.35,13.55,13.25,13.45,420.0],["2011-09-13",13.4,14.25,13.2,13.85,8600.0],["2011-09-14",13.95,14.25,13.85,14.0,2640.0],["2011-09-15",13.75,14.05,13.75,13.95,620.0],["2011-09-16",13.9,14.25,13.1,13.25,5800.0],["2011-09-19",13.5,14.25,13.0,14.25,1080.0],["2011-09-20",14.25,14.45,14.25,14.35,1000.0],["2011-09-21",14.3,14.3,13.5,14.25,1000.0],["2011-09-22",14.25,14.25,12.4,12.9,8160.0],["2011-09-23",12.9,12.9,12.9,12.9,0.0],["2011-09-26",12.35,14.0,12.35,13.0,820.0],["2011-09-27",13.1,13.25,13.1,13.1,960.0],["2011-09-28",13.0,13.45,12.4,13.45,1280.0],["2011-09-29",13.75,13.75,13.65,13.75,200.0],["2011-09-30",14.2,14.25,14.1,14.25,1460.0],["2011-10-03",13.7,15.6,13.3,15.5,3480.0],["2011-10-04",15.5,16.15,15.5,15.65,3240.0],["2011-10-05",15.65,15.85,15.65,15.65,1840.0],["2011-10-06",15.3,15.65,14.3,14.6,1660.0],["2011-10-07",14.6,14.8,14.6,14.75,140.0],["2011-10-10",14.75,15.0,14.55,15.0,220.0],["2011-10-11",15.1,15.5,14.85,15.4,1200.0],["2011-10-12",15.25,15.25,15.25,15.25,40.0],["2011-10-13",15.15,15.5,15.0,15.2,720.0],["2011-10-14",15.1,15.2,15.0,15.1,1240.0],["2011-10-17",15.1,15.15,13.3,14.8,2660.0],["2011-10-18",14.9,15.0,14.9,15.0,640.0],["2011-10-19",15.1,15.6,14.6,14.6,2460.0],["2011-10-20",14.95,15.25,14.95,15.0,680.0],["2011-10-21",14.85,14.85,13.85,13.85,1220.0],["2011-10-24",14.25,15.2,14.05,14.7,2260.0],["2011-10-25",14.75,15.05,14.45,14.85,1260.0],["2011-10-26",14.7,15.05,14.35,14.85,2340.0],["2011-10-27",15.0,15.15,14.5,15.05,2580.0],["2011-10-28",15.05,15.05,11.9,13.9,2620.0],["2011-10-31",13.5,13.5,11.1,12.25,5780.0],["2011-11-01",12.2,12.3,12.2,12.2,1300.0],["2011-11-02",12.25,13.4,12.25,13.25,1300.0],["2011-11-03",13.2,13.3,13.15,13.3,500.0],["2011-11-04",13.6,13.9,13.15,13.15,1760.0],["2011-11-07",13.25,13.25,12.5,13.0,860.0],["2011-11-08",12.9,13.0,12.9,12.95,16200.0],["2011-11-09",12.9,13.55,11.45,11.45,1380.0],["2011-11-10",12.55,12.9,11.95,12.9,1060.0],["2011-11-11",12.95,13.05,12.55,12.65,1200.0],["2011-11-14",12.7,13.5,12.7,13.35,920.0],["2011-11-15",13.35,14.95,13.3,14.1,2880.0],["2011-11-16",14.25,14.4,13.75,14.4,1680.0],["2011-11-17",14.35,14.8,14.35,14.5,940.0],["2011-11-18",14.15,14.15,13.2,13.55,3120.0],["2011-11-21",13.3,13.45,13.25,13.45,1800.0],["2011-11-22",13.35,13.35,13.3,13.3,280.0],["2011-11-23",12.9,13.25,12.6,12.6,260.0],["2011-11-25",12.5,12.5,11.95,11.95,1580.0],["2011-11-28",11.6,11.7,10.8,11.1,4960.0],["2011-11-29",11.15,11.6,11.05,11.6,1080.0],["2011-11-30",11.6,12.0,11.6,11.8,1440.0],["2011-12-01",11.85,12.25,11.85,12.25,920.0],["2011-12-02",11.8,12.35,11.8,12.2,1460.0],["2011-12-05",12.1,12.3,12.1,12.25,940.0],["2011-12-06",12.25,12.25,12.25,12.25,0.0],["2011-12-07",12.0,12.0,11.55,11.55,280.0],["2011-12-08",11.5,11.5,11.2,11.25,1260.0],["2011-12-09",11.45,12.2,11.0,11.0,2040.0],["2011-12-12",10.7,11.45,10.0,10.85,2940.0],["2011-12-13",11.0,11.25,10.25,10.6,2980.0],["2011-12-14",10.45,10.9,10.1,10.7,2800.0],["2011-12-15",10.45,10.8,10.25,10.8,1460.0],["2011-12-16",10.6,10.95,10.25,10.85,500.0],["2011-12-19",11.45,11.45,10.3,10.5,2840.0],["2011-12-20",11.0,11.0,10.45,10.8,3640.0],["2011-12-21",10.95,11.25,10.85,11.05,2260.0],["2011-12-22",11.25,11.25,11.1,11.25,460.0],["2011-12-23",11.35,11.35,11.25,11.25,720.0],["2011-12-27",11.45,11.45,11.1,11.25,1580.0],["2011-12-28",11.4,11.4,11.05,11.05,5520.0],["2011-12-29",11.1,11.45,11.1,11.45,1540.0],["2011-12-30",11.55,11.55,11.25,11.25,3680.0],["2012-01-03",11.5,12.2,11.45,12.0,4760.0],["2012-01-04",11.95,11.95,11.55,11.8,120.0],["2012-01-05",11.75,12.0,11.6,11.75,2300.0],["2012-01-06",11.95,12.5,11.8,12.4,2900.0],["2012-01-09",12.75,13.1,12.55,13.1,1360.0],["2012-01-10",13.1,14.25,13.1,14.2,5400.0],["2012-01-11",14.35,14.35,14.1,14.15,1300.0],["2012-01-12",14.25,14.7,14.25,14.5,1360.0],["2012-01-13",14.4,14.4,14.0,14.35,1300.0],["2012-01-17",14.45,14.75,13.5,14.35,8260.0],["2012-01-18",14.75,14.85,14.4,14.85,5960.0],["2012-01-19",14.85,15.15,14.75,14.75,43700.0],["2012-01-20",14.65,15.0,14.65,14.95,1140.0],["2012-01-23",15.05,15.05,15.0,15.0,960.0],["2012-01-24",15.0,15.0,14.95,15.0,720.0],["2012-01-25",14.9,15.05,14.8,14.8,2640.0],["2012-01-26",14.9,15.0,14.9,15.0,21220.0],["2012-01-27",15.05,15.05,14.95,15.05,660.0],["2012-01-30",15.0,15.35,15.0,15.0,1500.0],["2012-01-31",15.0,15.0,14.85,15.0,1780.0],["2012-02-01",15.05,15.05,14.75,14.8,240.0],["2012-02-02",15.15,15.6,14.75,15.6,600.0],["2012-02-03",15.55,15.6,15.0,15.35,2840.0],["2012-02-06",15.55,15.65,15.55,15.65,100.0],["2012-02-07",15.55,15.85,15.55,15.8,600.0],["2012-02-08",15.75,16.15,15.75,16.15,540.0],["2012-02-09",16.0,16.25,15.9,16.15,1840.0],["2012-02-10",16.0,16.5,16.0,16.25,1540.0],["2012-02-13",16.4,17.1,16.4,17.05,2660.0],["2012-02-14",16.75,16.75,16.25,16.3,2600.0],["2012-02-15",16.35,16.45,16.35,16.45,840.0],["2012-02-16",16.5,17.35,16.5,17.05,1560.0],["2012-02-17",17.2,17.35,17.15,17.35,2000.0],["2012-02-21",18.35,19.1,18.25,18.8,5800.0],["2012-02-22",18.5,18.55,16.95,17.9,2660.0],["2012-02-23",17.6,17.85,17.6,17.7,320.0],["2012-02-24",18.05,19.0,17.85,18.95,1880.0],["2012-02-27",18.5,18.5,18.1,18.25,840.0],["2012-02-28",18.25,18.25,17.95,17.95,980.0],["2012-02-29",18.05,18.05,17.2,17.25,800.0],["2012-03-01",17.9,17.9,17.25,17.25,440.0],["2012-03-02",17.25,17.25,16.05,16.15,640.0],["2012-03-05",16.2,16.2,15.45,15.45,5080.0],["2012-03-06",15.3,15.3,14.75,15.0,180.0],["2012-03-07",15.1,16.1,15.1,16.0,1400.0],["2012-03-08",16.0,16.0,16.0,16.0,0.0],["2012-03-09",15.6,15.6,14.1,14.9,1180.0],["2012-03-12",14.8,15.0,14.7,14.75,1820.0],["2012-03-13",14.8,15.05,14.15,14.15,720.0],["2012-03-14",14.15,14.25,14.15,14.25,560.0],["2012-03-15",14.25,14.25,14.25,14.25,120.0],["2012-03-16",14.25,14.45,14.25,14.45,380.0],["2012-03-19",14.45,14.45,14.3,14.45,660.0],["2012-03-20",14.3,14.4,14.15,14.15,60.0],["2012-03-21",14.15,14.15,14.15,14.15,0.0],["2012-03-22",14.15,14.15,13.9,14.0,1340.0],["2012-03-23",14.05,14.1,14.05,14.1,80.0],["2012-03-26",13.5,14.1,13.5,14.0,640.0],["2012-03-27",14.0,14.0,13.35,13.35,2920.0],["2012-03-28",13.45,13.45,13.45,13.45,100.0],["2012-03-29",13.45,13.45,13.45,13.45,0.0],["2012-03-30",13.7,13.9,13.5,13.5,760.0],["2012-04-02",13.7,14.25,13.65,14.25,680.0],["2012-04-03",14.0,14.8,14.0,14.1,2020.0],["2012-04-04",14.1,14.1,14.1,14.1,0.0],["2012-04-05",14.1,14.1,14.1,14.1,0.0],["2012-04-09",14.25,14.25,14.0,14.15,260.0],["2012-04-10",14.0,14.0,13.1,13.4,1380.0],["2012-04-11",13.4,13.4,12.9,13.0,920.0],["2012-04-12",12.95,12.95,11.95,12.7,1760.0],["2012-04-13",12.7,13.4,12.7,13.4,260.0],["2012-04-16",13.15,13.3,13.15,13.25,380.0],["2012-04-17",13.25,13.65,13.25,13.65,420.0],["2012-04-18",13.65,13.65,13.65,13.65,0.0],["2012-04-19",13.6,13.6,13.6,13.6,40.0],["2012-04-20",13.75,14.15,13.75,14.15,220.0],["2012-04-23",14.25,14.7,13.3,13.5,780.0],["2012-04-24",13.25,13.5,13.25,13.5,520.0],["2012-04-25",13.75,13.95,13.75,13.9,500.0],["2012-04-26",13.7,13.9,13.6,13.8,120.0],["2012-04-27",13.8,13.8,13.8,13.8,0.0],["2012-04-30",13.8,13.8,13.8,13.8,0.0],["2012-05-01",13.75,13.75,13.05,13.25,1760.0],["2012-05-02",13.2,13.95,12.4,13.7,520.0],["2012-05-03",14.35,14.4,13.25,13.7,660.0],["2012-05-04",13.35,13.5,13.25,13.25,440.0],["2012-05-07",13.75,13.75,13.55,13.55,380.0],["2012-05-08",13.55,13.55,13.0,13.2,4220.0],["2012-05-09",13.25,13.3,13.25,13.3,180.0],["2012-05-10",13.55,14.75,13.55,14.3,1160.0],["2012-05-11",14.3,14.3,14.2,14.2,80.0],["2012-05-14",14.2,14.6,13.45,13.45,1940.0],["2012-05-15",13.55,14.2,12.5,12.85,2600.0],["2012-05-16",12.55,13.0,12.55,13.0,960.0],["2012-05-17",12.9,13.25,12.55,12.9,1140.0],["2012-05-18",13.35,13.35,12.25,13.35,620.0],["2012-05-21",13.05,13.65,12.8,13.65,1000.0],["2012-05-22",13.8,14.55,13.8,14.1,1160.0],["2012-05-23",14.35,14.5,13.5,13.75,1860.0],["2012-05-24",13.85,13.85,13.35,13.65,280.0],["2012-05-25",13.45,13.5,13.45,13.45,540.0],["2012-05-29",14.25,14.25,13.65,13.9,2060.0],["2012-05-30",14.15,14.15,13.9,14.15,160.0],["2012-05-31",14.15,14.15,13.6,13.6,440.0],["2012-06-01",13.5,13.85,13.25,13.6,800.0],["2012-06-04",13.5,13.5,13.1,13.1,100.0],["2012-06-05",13.2,14.9,13.2,14.45,2480.0],["2012-06-06",14.25,14.85,14.25,14.35,63260.0],["2012-06-07",14.15,14.15,13.65,14.0,1540.0],["2012-06-08",14.0,14.0,13.95,13.95,40.0],["2012-06-11",14.2,15.45,13.45,15.25,2720.0],["2012-06-12",15.35,15.35,13.75,14.1,2500.0],["2012-06-13",14.35,14.35,13.1,13.25,240.0],["2012-06-14",13.5,13.5,12.3,12.85,1660.0],["2012-06-15",13.05,13.6,12.65,13.4,980.0],["2012-06-18",13.6,14.4,13.15,14.4,1200.0],["2012-06-19",14.15,16.0,14.15,15.4,3140.0],["2012-06-20",16.4,16.8,15.65,15.65,5920.0],["2012-06-21",15.55,15.7,14.25,14.45,37620.0],["2012-06-22",14.8,15.0,13.75,14.1,3660.0],["2012-06-25",13.6,14.5,13.5,13.5,1720.0],["2012-06-26",14.25,14.25,13.2,13.6,4660.0],["2012-06-27",13.75,13.75,13.1,13.1,280.0],["2012-06-28",13.25,14.25,13.25,13.85,560.0],["2012-06-29",13.75,13.85,12.15,12.15,2540.0],["2012-07-02",12.15,13.25,12.1,12.75,5980.0],["2012-07-03",13.25,13.5,13.2,13.3,4460.0],["2012-07-05",12.9,13.7,12.9,13.6,3600.0],["2012-07-06",13.7,14.0,13.7,13.75,2460.0],["2012-07-09",13.65,13.8,13.2,13.25,4340.0],["2012-07-10",13.2,13.3,12.9,12.9,3540.0],["2012-07-11",12.95,13.05,12.9,13.05,1360.0],["2012-07-12",12.95,13.0,12.95,13.0,2820.0],["2012-07-13",13.0,13.25,13.0,13.25,1980.0],["2012-07-16",13.15,13.25,13.15,13.15,3640.0],["2012-07-17",12.85,13.3,12.85,13.3,320.0],["2012-07-18",13.25,13.25,13.2,13.2,1040.0],["2012-07-19",13.2,13.2,13.2,13.2,0.0],["2012-07-20",13.1,13.15,13.1,13.15,100.0],["2012-07-23",13.4,13.5,11.6,12.6,2380.0],["2012-07-24",12.4,12.4,11.0,11.25,8080.0],["2012-07-25",12.0,12.0,10.7,10.75,3520.0],["2012-07-26",10.7,11.0,10.25,11.0,2160.0],["2012-07-27",10.75,11.55,10.75,11.0,1700.0],["2012-07-30",10.7,11.3,10.7,10.95,3700.0],["2012-07-31",11.0,11.1,10.75,10.75,1580.0],["2012-08-01",10.7,10.7,10.7,10.7,1080.0],["2012-08-02",10.6,10.6,10.45,10.6,1720.0],["2012-08-03",10.55,10.7,10.5,10.7,6780.0],["2012-08-06",10.6,10.7,10.6,10.7,120.0],["2012-08-07",10.8,11.5,10.8,10.95,1300.0],["2012-08-08",10.85,10.85,10.5,10.5,520.0],["2012-08-09",10.7,11.2,10.7,10.85,1720.0],["2012-08-10",10.75,10.75,10.75,10.75,20.0],["2012-08-13",10.65,10.85,10.65,10.7,1000.0],["2012-08-14",10.75,10.75,10.6,10.65,1240.0],["2012-08-15",10.65,11.15,10.65,10.75,1900.0],["2012-08-16",10.75,10.8,10.75,10.8,620.0],["2012-08-17",11.05,11.05,10.8,10.9,1060.0],["2012-08-20",11.0,11.25,11.0,11.25,100.0],["2012-08-21",11.3,11.45,11.3,11.45,60.0],["2012-08-22",11.35,11.35,11.15,11.15,1220.0],["2012-08-23",11.4,11.4,10.1,10.1,53160.0],["2012-08-24",10.25,10.35,10.25,10.25,520.0],["2012-08-27",10.4,11.0,10.0,10.1,4880.0],["2012-08-28",9.8,10.55,9.8,10.4,1080.0],["2012-08-29",10.25,10.25,10.05,10.15,4640.0],["2012-08-30",9.95,10.15,9.9,10.0,4220.0],["2012-08-31",10.0,10.0,10.0,10.0,0.0],["2012-09-04",10.15,10.3,10.15,10.3,300.0],["2012-09-05",10.5,10.5,10.45,10.5,480.0],["2012-09-06",10.65,10.65,9.8,10.15,10260.0],["2012-09-07",10.05,10.05,9.75,10.05,1120.0],["2012-09-10",9.95,10.1,9.95,10.1,80.0],["2012-09-11",10.1,10.15,9.95,10.0,1140.0],["2012-09-12",9.95,9.95,9.6,9.8,380.0],["2012-09-13",10.0,10.0,10.0,10.0,400.0],["2012-09-14",10.0,10.2,10.0,10.2,460.0],["2012-09-17",10.3,10.45,10.3,10.45,800.0],["2012-09-18",10.55,11.7,10.55,11.6,20740.0],["2012-09-19",11.65,12.3,11.4,11.55,5280.0],["2012-09-20",11.4,11.5,11.35,11.5,960.0],["2012-09-21",11.6,12.2,11.6,12.2,960.0],["2012-09-24",12.05,12.05,11.85,11.9,1980.0],["2012-09-25",12.1,12.5,11.9,12.2,1480.0],["2012-09-26",12.3,12.3,11.95,12.0,1080.0],["2012-09-27",11.9,11.9,11.65,11.85,260.0],["2012-09-28",11.6,11.6,11.25,11.25,1680.0],["2012-10-01",11.4,11.4,11.4,11.4,40.0],["2012-10-02",11.3,11.3,11.2,11.25,1400.0],["2012-10-03",11.15,11.25,11.1,11.15,940.0],["2012-10-04",11.15,11.8,11.15,11.6,640.0],["2012-10-05",11.75,11.85,11.65,11.7,3460.0],["2012-10-08",11.65,11.7,11.6,11.7,2040.0],["2012-10-09",11.65,11.65,11.6,11.6,580.0],["2012-10-10",11.55,11.55,11.15,11.15,3120.0],["2012-10-11",11.15,11.15,10.95,11.05,1320.0],["2012-10-12",10.9,10.9,10.55,10.55,5320.0],["2012-10-15",10.5,10.6,10.0,10.05,6380.0],["2012-10-16",9.8,10.2,9.8,10.15,10680.0],["2012-10-17",10.1,10.5,10.0,10.2,4080.0],["2012-10-18",10.25,10.6,9.85,9.85,10340.0],["2012-10-19",10.0,10.1,9.85,9.85,3060.0],["2012-10-22",10.15,10.35,9.85,9.85,5980.0],["2012-10-23",9.9,10.1,9.9,10.05,260.0],["2012-10-24",10.15,10.25,9.95,10.05,1140.0],["2012-10-25",10.2,10.25,9.95,9.95,6180.0],["2012-10-26",9.95,10.0,9.9,9.9,760.0],["2012-10-31",10.0,10.0,9.95,9.95,1580.0],["2012-11-01",9.95,9.95,9.95,9.95,40.0],["2012-11-02",10.05,10.25,9.8,10.0,4140.0],["2012-11-05",10.25,10.25,9.8,9.85,32540.0],["2012-11-06",9.95,10.0,9.95,10.0,2200.0],["2012-11-07",9.95,10.0,9.9,10.0,2020.0],["2012-11-08",9.95,10.0,9.65,10.0,380.0],["2012-11-09",9.95,10.15,9.7,9.95,55040.0],["2012-11-12",10.05,10.05,10.0,10.0,1420.0],["2012-11-13",9.95,9.95,9.4,9.75,2200.0],["2012-11-14",9.75,9.75,9.45,9.5,2760.0],["2012-11-15",9.65,9.65,9.15,9.35,9480.0],["2012-11-16",9.2,9.5,8.9,8.9,3460.0],["2012-11-19",8.9,9.15,8.85,8.9,22660.0],["2012-11-20",8.9,9.15,8.9,9.15,9920.0],["2012-11-21",9.25,9.25,9.2,9.25,1140.0],["2012-11-23",9.1,9.2,9.1,9.2,640.0],["2012-11-26",9.25,9.5,8.9,9.5,5320.0],["2012-11-27",9.5,9.5,9.45,9.5,480.0],["2012-11-28",9.55,9.6,9.5,9.55,1020.0],["2012-11-29",9.55,9.6,9.55,9.6,200.0],["2012-11-30",9.75,9.8,9.75,9.8,220.0],["2012-12-03",9.75,9.8,9.1,9.2,1680.0],["2012-12-04",9.25,9.6,9.25,9.35,3080.0],["2012-12-05",9.4,9.4,8.9,9.1,1800.0],["2012-12-06",9.5,10.5,9.45,10.0,3240.0],["2012-12-07",10.0,10.0,9.05,9.3,2080.0],["2012-12-10",9.45,10.5,9.25,9.65,3700.0],["2012-12-11",9.75,10.0,9.75,10.0,2060.0],["2012-12-12",9.75,9.9,9.05,9.05,3880.0],["2012-12-13",9.05,9.45,9.05,9.4,920.0],["2012-12-14",9.25,9.25,9.25,9.25,580.0],["2012-12-17",9.6,9.85,9.6,9.6,2740.0],["2012-12-18",9.6,9.75,9.55,9.55,2680.0],["2012-12-19",9.5,9.55,9.3,9.3,3780.0],["2012-12-20",9.4,9.5,9.25,9.45,1540.0],["2012-12-21",9.4,9.5,9.4,9.5,240.0],["2012-12-24",9.45,9.5,9.35,9.4,2460.0],["2012-12-26",9.55,9.65,9.5,9.55,3660.0],["2012-12-27",9.55,9.55,9.45,9.55,9180.0],["2012-12-28",9.45,9.55,9.35,9.45,3300.0],["2012-12-31",9.4,9.7,9.4,9.6,1960.0],["2013-01-02",9.65,9.95,9.65,9.65,5760.0],["2013-01-03",9.6,10.0,9.35,9.5,2640.0],["2013-01-04",9.55,9.6,9.35,9.35,820.0],["2013-01-07",9.55,10.05,9.55,9.95,19020.0],["2013-01-08",10.0,10.05,10.0,10.05,2780.0],["2013-01-09",10.0,10.0,9.7,9.9,7240.0],["2013-01-10",10.0,10.25,10.0,10.15,3940.0],["2013-01-11",10.2,10.2,9.95,10.05,3920.0],["2013-01-14",10.15,10.3,10.1,10.25,8680.0],["2013-01-15",10.3,12.0,10.3,10.95,11080.0],["2013-01-16",11.25,11.5,11.15,11.4,1600.0],["2013-01-17",11.5,11.65,11.3,11.6,3940.0],["2013-01-18",11.7,12.0,11.5,11.5,8120.0],["2013-01-22",11.5,11.5,11.0,11.25,2260.0],["2013-01-23",11.4,11.85,11.4,11.6,4220.0],["2013-01-24",11.65,11.9,11.55,11.7,2140.0],["2013-01-25",11.6,11.6,11.3,11.3,1040.0],["2013-01-28",11.15,11.3,11.15,11.3,460.0],["2013-01-29",11.25,11.35,11.15,11.25,3300.0],["2013-01-30",11.25,11.3,11.15,11.25,1520.0],["2013-01-31",11.2,11.2,11.1,11.15,540.0],["2013-02-01",11.0,11.65,10.65,11.6,5660.0],["2013-02-04",11.3,11.3,10.9,11.15,3140.0],["2013-02-05",11.2,11.3,11.2,11.3,2820.0],["2013-02-06",11.05,11.1,10.95,11.05,2540.0],["2013-02-07",11.05,11.05,10.95,10.95,1780.0],["2013-02-08",11.0,11.7,11.0,11.5,11800.0],["2013-02-11",11.5,11.55,11.45,11.55,1480.0],["2013-02-12",11.5,11.5,11.4,11.4,1400.0],["2013-02-13",11.35,11.55,11.25,11.5,3200.0],["2013-02-14",11.45,11.5,11.0,11.05,2260.0],["2013-02-15",10.9,11.1,10.8,11.0,3000.0],["2013-02-19",11.1,11.3,11.1,11.1,980.0],["2013-02-20",11.05,11.25,10.8,11.25,5700.0],["2013-02-21",11.0,11.25,10.75,11.25,8880.0],["2013-02-22",11.0,11.25,10.85,11.25,3440.0],["2013-02-25",11.4,11.4,11.2,11.25,4700.0],["2013-02-26",11.15,11.2,11.15,11.15,980.0],["2013-02-27",11.1,11.1,10.95,11.0,2400.0],["2013-02-28",10.8,11.25,10.8,11.25,3000.0],["2013-03-01",11.15,11.2,10.9,10.9,1320.0],["2013-03-04",10.9,11.25,10.85,11.25,1020.0],["2013-03-05",11.15,11.15,11.0,11.0,5560.0],["2013-03-06",10.9,11.0,10.9,10.95,8760.0],["2013-03-07",10.9,10.9,10.4,10.85,17860.0],["2013-03-08",10.8,10.85,10.7,10.75,7300.0],["2013-03-11",10.9,10.9,10.55,10.75,1060.0],["2013-03-12",10.55,10.75,10.55,10.75,4740.0],["2013-03-13",10.75,10.75,10.65,10.7,520.0],["2013-03-14",10.75,10.75,10.65,10.65,1540.0],["2013-03-15",10.8,11.05,10.7,11.0,1940.0],["2013-03-18",10.9,11.0,10.85,11.0,860.0],["2013-03-19",10.9,10.95,10.75,10.75,2700.0],["2013-03-20",10.75,11.15,10.75,11.15,3440.0],["2013-03-21",11.1,11.1,10.9,11.0,2480.0],["2013-03-22",11.15,11.5,11.05,11.4,1680.0],["2013-03-25",11.3,11.3,11.0,11.2,1220.0],["2013-03-26",11.1,11.1,10.95,11.0,5320.0],["2013-03-27",11.1,11.4,10.85,11.4,1500.0],["2013-03-28",10.7,11.2,10.7,11.2,153360.0],["2013-04-01",11.15,11.6,11.0,11.6,1040.0],["2013-04-02",11.45,11.45,10.8,10.95,3300.0],["2013-04-03",10.75,11.15,10.75,10.85,22880.0],["2013-04-04",10.7,11.0,10.7,10.9,15940.0],["2013-04-05",10.85,10.85,10.5,10.8,3320.0],["2013-04-08",10.8,10.8,10.45,10.45,1480.0],["2013-04-09",10.35,10.35,10.1,10.15,3980.0],["2013-04-10",10.2,10.55,10.1,10.4,3100.0],["2013-04-11",10.35,10.35,9.6,10.15,6260.0],["2013-04-12",9.85,11.25,9.75,11.05,25360.0],["2013-04-15",10.95,10.95,9.75,10.5,14120.0],["2013-04-16",10.35,10.55,10.35,10.5,1360.0],["2013-04-17",10.35,10.95,10.1,10.1,5760.0],["2013-04-18",10.0,10.3,10.0,10.0,9220.0],["2013-04-19",10.1,10.25,10.05,10.05,3920.0],["2013-04-22",10.05,10.15,10.0,10.0,4060.0],["2013-04-23",10.1,10.45,10.0,10.15,8200.0],["2013-04-24",10.1,10.2,10.0,10.0,3480.0],["2013-04-25",10.15,10.25,10.05,10.2,9120.0],["2013-04-26",10.15,10.2,10.0,10.0,5760.0],["2013-04-29",10.2,10.5,10.1,10.35,7520.0],["2013-04-30",10.2,10.75,10.2,10.4,5400.0],["2013-05-01",10.45,10.45,10.2,10.2,2460.0],["2013-05-02",10.25,10.7,10.25,10.25,7080.0],["2013-05-03",10.45,10.55,10.15,10.35,8360.0],["2013-05-06",10.25,10.35,10.15,10.3,960.0],["2013-05-07",10.25,10.45,10.1,10.2,9600.0],["2013-05-08",10.25,10.25,10.2,10.25,2140.0],["2013-05-09",10.2,10.25,10.15,10.25,2800.0],["2013-05-10",10.15,10.25,10.1,10.25,1700.0],["2013-05-13",10.3,10.35,10.25,10.35,4240.0],["2013-05-14",10.3,10.4,10.25,10.35,1120.0],["2013-05-15",10.3,10.5,10.3,10.3,3860.0],["2013-05-16",10.4,10.5,10.35,10.4,17200.0],["2013-05-17",10.45,10.55,10.25,10.25,11440.0],["2013-05-20",10.25,10.3,10.25,10.25,3560.0],["2013-05-21",10.2,10.4,10.2,10.35,6020.0],["2013-05-22",10.4,10.4,10.35,10.35,2040.0],["2013-05-23",10.45,10.45,10.25,10.3,460.0],["2013-05-24",10.2,10.5,10.2,10.25,216100.0],["2013-05-28",10.35,10.5,10.2,10.4,236740.0],["2013-05-29",10.45,10.95,10.4,10.95,21880.0],["2013-05-30",11.0,11.0,10.8,10.95,26040.0],["2013-05-31",10.95,10.95,10.6,10.6,7000.0],["2013-06-03",10.75,10.75,10.5,10.5,19820.0],["2013-06-04",10.6,10.65,10.4,10.45,14820.0],["2013-06-05",10.45,10.6,10.25,10.25,17080.0],["2013-06-06",10.3,10.9,10.3,10.8,10480.0],["2013-06-07",10.7,10.75,10.35,10.55,6680.0],["2013-06-10",10.5,10.7,10.4,10.4,4400.0],["2013-06-11",10.4,11.35,10.25,10.65,27660.0],["2013-06-12",10.8,11.15,10.8,11.05,10000.0],["2013-06-13",11.0,11.4,11.0,11.25,8480.0],["2013-06-14",11.5,11.5,11.15,11.2,8180.0],["2013-06-17",11.2,11.2,10.9,11.15,6300.0],["2013-06-18",11.05,11.75,10.9,11.75,21900.0],["2013-06-19",11.75,11.75,10.8,11.1,28760.0],["2013-06-20",11.05,11.1,10.8,10.85,4260.0],["2013-06-21",10.95,11.05,10.7,10.85,4480.0],["2013-06-24",10.9,10.9,10.7,10.85,4780.0],["2013-06-25",10.75,10.85,10.7,10.85,4400.0],["2013-06-26",10.9,10.9,10.7,10.8,1700.0],["2013-06-27",10.8,10.8,10.55,10.7,5860.0],["2013-06-28",10.65,10.85,10.55,10.85,9160.0],["2013-07-01",10.95,11.6,10.8,11.0,5000.0],["2013-07-02",10.8,10.95,10.6,10.9,12920.0],["2013-07-03",10.95,12.0,10.65,10.9,7820.0],["2013-07-05",10.8,10.85,10.65,10.7,8020.0],["2013-07-08",10.65,10.65,10.55,10.55,5400.0],["2013-07-09",10.55,10.7,10.5,10.7,8480.0],["2013-07-10",10.7,10.7,10.4,10.7,10200.0],["2013-07-11",10.6,10.75,10.6,10.7,4980.0],["2013-07-12",10.7,10.7,10.6,10.65,1820.0],["2013-07-15",10.65,10.9,10.55,10.9,3640.0],["2013-07-16",10.7,10.8,10.65,10.65,820.0],["2013-07-17",10.65,10.7,10.55,10.55,480.0],["2013-07-18",10.65,10.65,10.4,10.45,7780.0],["2013-07-19",10.45,10.65,10.3,10.3,560.0],["2013-07-22",10.3,10.5,10.3,10.4,2460.0],["2013-07-23",10.4,11.2,10.4,10.8,6180.0],["2013-07-24",11.0,11.0,10.8,10.85,4540.0],["2013-07-25",10.85,10.85,10.5,10.5,1420.0],["2013-07-26",10.6,10.7,10.6,10.7,5080.0],["2013-07-29",10.7,10.7,10.4,10.4,1420.0],["2013-07-30",10.5,10.6,10.4,10.4,3560.0],["2013-07-31",10.5,10.6,10.3,10.35,8140.0],["2013-08-01",10.45,10.55,10.35,10.55,5880.0],["2013-08-02",10.5,10.7,10.45,10.45,2520.0],["2013-08-05",10.5,10.6,10.35,10.6,220.0],["2013-08-06",10.55,10.55,10.3,10.5,3220.0],["2013-08-07",10.35,10.4,10.3,10.35,1060.0],["2013-08-08",10.45,10.6,10.4,10.6,2380.0],["2013-08-09",10.5,10.5,10.4,10.4,620.0],["2013-08-12",10.45,11.0,10.3,10.3,1260.0],["2013-08-13",10.45,10.55,10.3,10.55,2600.0],["2013-08-14",10.45,10.75,10.35,10.4,6400.0],["2013-08-15",10.4,10.45,10.25,10.35,6960.0],["2013-08-16",10.25,10.4,10.15,10.15,1640.0],["2013-08-19",10.2,10.4,10.15,10.4,9040.0],["2013-08-20",10.65,10.65,9.95,10.5,14320.0],["2013-08-21",10.4,10.5,10.15,10.5,239820.0],["2013-08-22",10.45,10.5,9.9,10.5,12400.0],["2013-08-23",10.45,10.45,10.25,10.35,3100.0],["2013-08-26",10.35,10.55,10.35,10.4,7680.0],["2013-08-27",10.35,10.4,10.35,10.35,1720.0],["2013-08-28",10.4,11.1,10.4,10.75,6120.0],["2013-08-29",10.75,10.8,10.55,10.55,1080.0],["2013-08-30",10.65,10.65,10.35,10.35,1200.0],["2013-09-03",10.35,10.9,10.35,10.9,4800.0],["2013-09-04",10.7,10.85,10.35,10.35,7640.0],["2013-09-05",10.25,10.75,10.25,10.35,22700.0],["2013-09-06",10.45,10.55,10.3,10.35,1860.0],["2013-09-09",10.35,10.35,10.1,10.3,5480.0],["2013-09-10",10.3,10.35,10.2,10.35,20040.0],["2013-09-11",10.3,10.7,10.25,10.7,8400.0],["2013-09-12",10.55,10.65,10.3,10.65,5860.0],["2013-09-13",10.6,10.6,10.2,10.5,3600.0],["2013-09-16",10.5,10.5,10.2,10.5,1160.0],["2013-09-17",10.5,10.6,10.2,10.25,3380.0],["2013-09-18",10.2,10.55,10.2,10.55,2940.0],["2013-09-19",10.5,10.5,10.05,10.45,1780.0],["2013-09-20",10.15,10.15,10.15,10.15,160.0],["2013-09-23",10.1,10.3,10.1,10.1,4280.0],["2013-09-24",10.0,10.0,9.6,9.6,10460.0],["2013-09-25",9.7,9.8,9.5,9.5,3640.0],["2013-09-26",9.9,9.9,9.5,9.5,260.0],["2013-09-27",9.55,9.75,9.5,9.75,1660.0],["2013-09-30",9.45,9.45,8.5,9.0,63400.0],["2013-10-01",9.0,9.25,8.6,9.25,38520.0],["2013-10-02",9.3,9.3,8.5,9.1,16400.0],["2013-10-03",9.1,9.2,9.0,9.1,6780.0],["2013-10-04",9.05,9.2,9.0,9.05,700.0],["2013-10-07",9.05,9.1,8.85,9.0,3040.0],["2013-10-08",9.0,9.0,8.75,9.0,3280.0],["2013-10-09",8.85,9.25,8.85,9.0,3880.0],["2013-10-10",9.2,9.2,9.0,9.15,3980.0],["2013-10-11",9.3,9.3,9.0,9.1,3060.0],["2013-10-14",9.15,9.25,9.05,9.15,980.0],["2013-10-15",9.2,9.2,9.1,9.1,600.0],["2013-10-16",9.15,9.35,9.15,9.25,2840.0],["2013-10-17",9.55,9.55,9.25,9.35,2620.0],["2013-10-18",9.3,9.7,9.25,9.45,1120.0],["2013-10-21",9.75,10.0,9.55,9.85,9220.0],["2013-10-22",9.95,10.6,9.9,10.4,7740.0],["2013-10-23",10.55,10.55,10.25,10.5,2880.0],["2013-10-24",10.6,11.75,10.35,11.25,16700.0],["2013-10-25",11.75,11.75,11.05,11.45,7680.0],["2013-10-28",11.5,11.5,10.7,10.7,4720.0],["2013-10-29",10.65,10.95,10.65,10.95,1900.0],["2013-10-30",10.75,10.75,10.5,10.6,5680.0],["2013-10-31",10.4,10.75,10.4,10.7,1120.0],["2013-11-01",10.4,10.75,10.4,10.75,920.0],["2013-11-04",10.85,11.75,10.75,11.5,13240.0],["2013-11-05",11.4,11.65,10.9,10.95,8380.0],["2013-11-06",10.9,11.5,10.85,10.95,9600.0],["2013-11-07",11.15,11.15,10.85,10.85,1780.0],["2013-11-08",11.0,11.0,10.85,10.85,540.0],["2013-11-11",11.0,11.05,10.8,11.0,3240.0],["2013-11-12",10.85,11.0,10.8,10.9,2920.0],["2013-11-13",11.0,11.1,10.9,11.0,1420.0],["2013-11-14",10.85,11.3,10.85,11.05,9600.0],["2013-11-15",11.0,11.2,10.75,11.2,2500.0],["2013-11-18",11.1,13.0,10.8,13.0,11400.0],["2013-11-19",12.4,12.75,12.1,12.3,5520.0],["2013-11-20",12.25,12.25,11.5,11.55,1360.0],["2013-11-21",11.55,12.35,11.55,11.75,3080.0],["2013-11-22",11.95,12.1,10.95,11.75,9240.0],["2013-11-25",11.45,11.75,10.8,11.75,2580.0],["2013-11-26",11.25,11.6,10.8,11.6,6380.0],["2013-11-27",11.8,11.8,11.25,11.55,1100.0],["2013-11-29",11.5,11.6,11.35,11.6,1700.0],["2013-12-02",11.7,11.7,11.2,11.7,2240.0],["2013-12-03",11.6,11.65,11.5,11.6,940.0],["2013-12-04",11.45,11.7,11.0,11.7,2340.0],["2013-12-05",11.5,11.5,11.05,11.05,1200.0],["2013-12-06",11.0,11.2,10.9,10.95,9360.0],["2013-12-09",11.25,11.4,10.95,11.1,3120.0],["2013-12-10",11.1,11.15,10.8,11.15,1120.0],["2013-12-11",11.0,11.1,11.0,11.05,23080.0],["2013-12-12",11.05,11.75,10.9,11.75,10760.0],["2013-12-13",11.55,11.65,11.3,11.55,800.0],["2013-12-16",11.3,11.75,11.05,11.75,25600.0],["2013-12-17",11.5,11.7,11.25,11.6,33840.0],["2013-12-18",11.5,11.75,11.5,11.7,54560.0],["2013-12-19",11.5,11.7,11.5,11.7,6420.0],["2013-12-20",11.55,11.7,11.5,11.65,4300.0],["2013-12-23",11.65,12.15,11.5,12.0,2280.0],["2013-12-24",11.8,12.25,11.75,12.25,820.0],["2013-12-26",12.45,12.45,12.0,12.0,1200.0],["2013-12-27",12.05,12.5,12.05,12.25,2640.0],["2013-12-30",12.25,13.0,12.15,13.0,10480.0],["2013-12-31",13.0,13.0,12.75,12.95,8380.0],["2014-01-02",12.95,13.5,12.75,12.8,7040.0],["2014-01-03",12.55,13.25,12.05,13.1,7260.0],["2014-01-06",13.2,15.95,12.95,13.95,17720.0],["2014-01-07",13.95,13.95,13.5,13.65,6580.0],["2014-01-08",13.7,13.7,13.2,13.45,8440.0],["2014-01-09",13.3,13.7,13.05,13.05,3360.0],["2014-01-10",13.35,13.5,13.0,13.0,4420.0],["2014-01-13",13.0,13.45,12.8,13.25,3720.0],["2014-01-14",13.0,13.35,12.75,13.35,4660.0],["2014-01-15",13.45,13.45,13.1,13.25,6820.0],["2014-01-16",13.45,13.45,12.8,12.9,2220.0],["2014-01-17",12.8,13.0,12.75,12.9,1040.0],["2014-01-21",12.9,13.45,12.75,13.4,3560.0],["2014-01-22",13.15,13.35,13.15,13.35,120.0],["2014-01-23",13.4,14.0,13.15,14.0,2680.0],["2014-01-24",13.75,14.0,13.45,13.45,6680.0],["2014-01-27",13.1,13.1,12.8,12.95,1020.0],["2014-01-28",12.9,12.9,12.75,12.8,1300.0],["2014-01-29",12.85,13.05,12.8,12.85,660.0],["2014-01-30",12.85,12.85,12.5,12.6,960.0],["2014-01-31",12.45,13.2,12.05,13.05,7720.0],["2014-02-03",13.1,13.1,13.0,13.0,120.0],["2014-02-04",13.1,13.3,12.5,12.5,1680.0],["2014-02-05",12.5,12.5,11.75,11.75,4400.0],["2014-02-06",11.75,12.25,11.75,12.25,2100.0],["2014-02-07",12.2,12.25,12.2,12.25,340.0],["2014-02-10",12.5,12.5,12.25,12.25,840.0],["2014-02-11",12.3,12.9,12.3,12.7,2880.0],["2014-02-12",12.7,12.7,12.05,12.25,1260.0],["2014-02-13",12.25,12.25,12.25,12.25,0.0],["2014-02-14",12.05,13.1,12.05,12.5,1100.0],["2014-02-18",12.5,12.7,12.5,12.7,1360.0],["2014-02-19",12.7,13.75,12.7,12.85,3780.0],["2014-02-20",13.05,13.05,12.55,12.85,1680.0],["2014-02-21",12.9,12.9,12.65,12.8,280.0],["2014-02-24",13.0,13.5,13.0,13.4,4520.0],["2014-02-25",13.4,13.4,13.15,13.4,6140.0],["2014-02-26",13.5,13.5,13.35,13.35,4240.0],["2014-02-27",13.65,13.65,13.55,13.65,2860.0],["2014-02-28",13.7,14.0,13.4,13.6,740.0],["2014-03-03",13.6,13.6,13.25,13.25,2280.0],["2014-03-04",13.3,13.6,13.05,13.5,3940.0],["2014-03-05",13.55,13.55,13.45,13.45,300.0],["2014-03-06",13.5,13.55,13.5,13.5,1160.0],["2014-03-07",13.55,13.65,13.5,13.5,5340.0],["2014-03-10",13.65,13.85,13.5,13.75,6960.0],["2014-03-11",13.95,14.25,13.9,13.9,6240.0],["2014-03-12",13.7,14.25,13.7,14.25,5280.0],["2014-03-13",14.75,14.75,14.1,14.1,5820.0],["2014-03-14",14.15,14.15,14.1,14.1,1700.0],["2014-03-17",14.05,14.1,13.95,14.0,4520.0],["2014-03-18",14.0,14.15,13.9,14.05,5040.0],["2014-03-19",14.15,14.15,14.0,14.1,280.0],["2014-03-20",13.85,13.9,13.8,13.9,1040.0],["2014-03-21",13.8,14.25,13.8,14.1,4580.0],["2014-03-24",14.1,14.1,14.1,14.1,80.0],["2014-03-25",14.1,14.45,14.1,14.35,4220.0],["2014-03-26",14.45,14.45,13.75,14.25,4700.0],["2014-03-27",13.95,14.25,12.6,14.15,49860.0],["2014-03-28",14.2,14.45,13.7,14.0,13780.0],["2014-03-31",13.95,14.1,13.7,14.1,2020.0],["2014-04-01",14.2,14.25,14.15,14.25,1800.0],["2014-04-02",14.15,14.25,13.95,14.1,3300.0],["2014-04-03",14.15,14.2,13.75,14.2,4320.0],["2014-04-04",14.15,14.25,13.9,14.2,1920.0],["2014-04-07",14.25,14.25,13.85,14.15,2420.0],["2014-04-08",13.8,14.05,13.75,14.0,6240.0],["2014-04-09",14.1,14.1,13.8,14.0,3880.0],["2014-04-10",13.9,14.0,13.9,14.0,460.0],["2014-04-11",13.85,14.1,13.85,14.1,1180.0],["2014-04-14",13.8,13.8,13.75,13.8,340.0],["2014-04-15",13.1,13.75,12.3,13.5,14660.0],["2014-04-16",13.2,13.9,13.2,13.5,82300.0],["2014-04-17",13.9,14.0,13.6,13.95,1300.0],["2014-04-21",13.95,14.3,13.45,14.0,4840.0],["2014-04-22",14.15,14.35,14.05,14.35,1400.0],["2014-04-23",13.8,14.2,13.55,14.15,1500.0],["2014-04-24",14.4,14.75,13.3,13.5,5720.0],["2014-04-25",13.9,14.05,13.85,14.05,640.0],["2014-04-28",14.05,14.65,14.05,14.65,1080.0],["2014-04-29",14.75,15.1,14.75,15.0,5220.0],["2014-04-30",15.0,15.4,15.0,15.25,580.0],["2014-05-01",14.9,15.35,14.55,14.85,3340.0],["2014-05-02",14.6,15.7,14.6,15.5,2500.0],["2014-05-05",15.65,15.65,14.55,14.8,2520.0],["2014-05-06",15.2,16.1,14.9,14.95,8340.0],["2014-05-07",14.9,15.4,14.6,15.15,3960.0],["2014-05-08",14.9,15.35,14.9,15.3,2020.0],["2014-05-09",15.2,15.35,15.05,15.3,2820.0],["2014-05-12",15.1,15.15,14.95,14.95,4380.0],["2014-05-13",15.2,15.3,14.8,15.3,1740.0],["2014-05-14",15.25,15.3,14.85,14.9,1800.0],["2014-05-15",15.1,15.1,14.7,14.7,500.0],["2014-05-16",14.55,14.9,14.55,14.9,120.0],["2014-05-19",14.5,14.85,14.4,14.4,4260.0],["2014-05-20",14.85,14.85,14.45,14.8,680.0],["2014-05-21",14.9,15.05,14.45,14.45,4000.0],["2014-05-22",14.7,14.7,13.45,14.0,11680.0],["2014-05-23",15.25,15.25,13.8,14.45,10920.0],["2014-05-27",14.35,14.8,14.05,14.25,5240.0],["2014-05-28",14.4,15.1,14.15,14.5,860.0],["2014-05-29",14.3,14.5,14.2,14.25,1140.0],["2014-05-30",14.15,14.15,13.7,14.15,1800.0],["2014-06-02",13.9,14.0,13.25,13.5,13420.0],["2014-06-03",13.5,13.5,12.95,13.0,50640.0],["2014-06-04",12.65,12.65,12.0,12.45,12740.0],["2014-06-05",12.3,12.7,12.25,12.6,2420.0],["2014-06-06",12.75,12.75,12.25,12.5,1620.0],["2014-06-09",12.5,12.75,12.4,12.55,3580.0],["2014-06-10",12.6,12.7,12.25,12.7,6340.0],["2014-06-11",12.85,12.9,12.55,12.85,100.0],["2014-06-12",12.6,12.6,12.4,12.45,840.0],["2014-06-13",12.3,12.6,12.3,12.6,1140.0],["2014-06-16",12.85,12.85,12.45,12.75,720.0],["2014-06-17",12.7,12.9,12.35,12.6,1260.0],["2014-06-18",12.35,12.4,12.3,12.4,1720.0],["2014-06-19",12.2,12.35,12.15,12.35,4400.0],["2014-06-20",12.4,12.55,12.4,12.55,940.0],["2014-06-23",12.4,12.4,12.25,12.35,5120.0],["2014-06-24",12.5,12.55,12.4,12.5,1660.0],["2014-06-25",12.4,12.8,12.15,12.8,3880.0],["2014-06-26",12.55,12.9,12.5,12.5,1080.0],["2014-06-27",12.75,12.75,12.0,12.05,1020.0],["2014-06-30",12.15,12.9,12.0,12.85,2080.0],["2014-07-01",13.0,13.0,12.2,12.75,2040.0],["2014-07-02",12.9,12.9,12.6,12.6,340.0],["2014-07-03",12.75,12.8,12.75,12.8,120.0],["2014-07-07",12.8,12.8,12.0,12.0,1840.0],["2014-07-08",12.0,12.25,11.7,12.15,4160.0],["2014-07-09",12.15,12.15,12.15,12.15,0.0],["2014-07-10",11.85,11.95,11.55,11.65,5700.0],["2014-07-11",11.9,12.1,11.85,11.95,520.0],["2014-07-14",11.95,11.95,11.7,11.85,4460.0],["2014-07-15",11.9,12.05,11.6,12.05,2580.0],["2014-07-16",11.8,12.35,11.8,12.05,3780.0],["2014-07-17",11.95,12.0,11.95,12.0,320.0],["2014-07-18",12.3,12.3,11.85,12.0,2080.0],["2014-07-21",12.0,12.45,11.85,12.3,9780.0],["2014-07-22",12.05,12.2,12.05,12.2,1060.0],["2014-07-23",12.45,12.45,12.1,12.4,1540.0],["2014-07-24",12.4,12.4,12.4,12.4,0.0],["2014-07-25",12.5,12.55,12.25,12.55,2360.0],["2014-07-28",12.55,12.55,12.15,12.3,2640.0],["2014-07-29",12.25,12.3,11.9,12.25,3800.0],["2014-07-30",12.0,12.2,11.85,11.9,1500.0],["2014-07-31",11.9,12.3,11.55,11.8,10760.0],["2014-08-01",11.6,12.1,11.6,11.6,640.0],["2014-08-04",11.8,12.25,11.6,12.1,1440.0],["2014-08-05",12.3,12.3,11.85,11.85,1220.0],["2014-08-06",12.0,12.0,11.8,11.8,140.0],["2014-08-07",11.75,12.25,11.75,12.15,1740.0],["2014-08-08",11.95,11.95,11.6,11.95,6240.0],["2014-08-11",12.25,12.3,11.55,11.7,19540.0],["2014-08-12",12.0,12.0,11.7,12.0,1120.0],["2014-08-13",11.95,12.1,11.35,11.65,16220.0],["2014-08-14",11.7,11.9,11.7,11.85,1140.0],["2014-08-15",11.55,11.75,11.4,11.65,520.0],["2014-08-18",11.75,11.9,11.6,11.85,1320.0],["2014-08-19",12.1,12.1,11.75,12.0,200.0],["2014-08-20",11.8,11.8,11.15,11.5,540.0],["2014-08-21",11.65,11.9,11.3,11.9,2260.0],["2014-08-22",11.9,11.9,11.9,11.9,0.0],["2014-08-25",11.8,11.8,11.25,11.3,2100.0],["2014-08-26",11.65,11.65,11.2,11.6,1920.0],["2014-08-27",10.6,12.5,10.3,11.7,7240.0],["2014-08-28",11.4,11.4,11.1,11.4,660.0],["2014-08-29",11.15,11.4,11.1,11.15,1340.0],["2014-09-02",11.1,11.9,11.1,11.25,3140.0],["2014-09-03",11.25,11.55,11.25,11.55,5700.0],["2014-09-04",11.45,12.15,11.35,11.85,2880.0],["2014-09-05",11.5,11.65,11.25,11.5,920.0],["2014-09-08",11.6,11.7,11.1,11.45,1040.0],["2014-09-09",11.25,12.0,11.25,12.0,3220.0],["2014-09-10",11.7,11.9,11.7,11.9,120.0],["2014-09-11",12.05,12.05,11.5,11.6,1200.0],["2014-09-12",11.35,12.0,11.35,11.4,300.0],["2014-09-15",11.45,11.55,11.2,11.45,1220.0],["2014-09-16",11.2,11.45,10.55,10.9,2300.0],["2014-09-17",10.75,10.9,10.65,10.9,700.0],["2014-09-18",10.9,11.45,10.85,10.9,2460.0],["2014-09-19",10.8,11.25,10.7,10.9,2340.0],["2014-09-22",10.75,10.8,10.25,10.4,1840.0],["2014-09-23",10.2,10.9,10.15,10.9,2580.0],["2014-09-24",10.65,10.65,10.1,10.3,2100.0],["2014-09-25",10.1,10.45,10.1,10.45,1080.0],["2014-09-26",10.15,10.4,10.1,10.4,360.0],["2014-09-29",10.45,10.9,10.45,10.9,80.0],["2014-09-30",10.6,10.6,10.15,10.15,520.0],["2014-10-01",10.1,10.3,9.7,9.7,920.0],["2014-10-02",9.65,10.1,9.6,10.0,860.0],["2014-10-03",10.0,10.05,9.75,9.75,900.0],["2014-10-06",10.0,10.1,10.0,10.1,80.0],["2014-10-07",10.0,10.0,9.35,10.0,1260.0],["2014-10-08",9.7,9.7,9.1,9.35,1280.0],["2014-10-09",9.25,9.45,9.15,9.25,620.0],["2014-10-10",9.45,9.5,9.45,9.45,500.0],["2014-10-13",9.35,9.55,9.1,9.55,420.0],["2014-10-14",9.55,9.9,9.55,9.9,1040.0],["2014-10-15",9.7,9.85,9.45,9.5,600.0],["2014-10-16",9.25,9.55,9.25,9.5,800.0],["2014-10-17",9.5,9.5,9.5,9.5,0.0],["2014-10-20",9.5,9.85,9.45,9.45,420.0],["2014-10-21",9.25,9.25,8.9,9.25,560.0],["2014-10-22",8.5,9.55,8.3,9.55,6140.0],["2014-10-23",9.5,9.6,9.25,9.25,1920.0],["2014-10-24",9.2,9.35,9.2,9.35,160.0],["2014-10-27",9.35,9.35,9.35,9.35,0.0],["2014-10-28",9.35,9.55,9.25,9.35,220.0],["2014-10-29",9.2,9.55,9.2,9.55,460.0],["2014-10-30",9.5,9.5,9.35,9.35,420.0],["2014-10-31",9.35,9.35,9.35,9.35,0.0],["2014-11-03",9.7,9.7,9.2,9.2,3120.0],["2014-11-04",9.2,9.6,9.2,9.6,420.0],["2014-11-05",9.6,9.6,9.6,9.6,0.0],["2014-11-06",9.65,9.75,9.35,9.35,2200.0],["2014-11-07",9.35,9.75,9.35,9.75,500.0],["2014-11-10",9.75,9.75,9.75,9.75,0.0],["2014-11-11",9.6,9.85,9.4,9.85,1600.0],["2014-11-12",9.6,9.65,8.9,8.9,5420.0],["2014-11-13",9.05,9.15,9.05,9.05,260.0],["2014-11-14",9.25,9.25,9.25,9.25,40.0],["2014-11-17",9.05,9.35,9.05,9.35,600.0],["2014-11-18",9.1,9.3,9.05,9.3,720.0],["2014-11-19",9.05,9.4,9.05,9.05,320.0],["2014-11-20",9.05,9.35,9.05,9.15,500.0],["2014-11-21",9.1,9.2,9.05,9.1,1040.0],["2014-11-24",9.05,9.25,9.05,9.1,1700.0],["2014-11-25",9.1,9.1,9.1,9.1,0.0],["2014-11-26",9.05,9.2,9.05,9.05,1820.0],["2014-11-28",9.05,9.05,9.05,9.05,0.0],["2014-12-01",9.05,9.4,9.05,9.4,380.0],["2014-12-02",9.25,9.25,9.2,9.2,100.0],["2014-12-03",9.2,9.2,9.2,9.2,900.0],["2014-12-04",9.15,9.3,9.15,9.3,140.0],["2014-12-05",9.25,9.25,8.4,8.7,2180.0],["2014-12-08",8.95,8.95,8.75,8.9,1000.0],["2014-12-09",8.7,9.05,8.7,9.05,260.0],["2014-12-10",8.9,8.95,8.65,8.65,80.0],["2014-12-11",8.65,8.65,8.65,8.65,0.0],["2014-12-12",8.7,8.7,8.5,8.6,220.0],["2014-12-15",8.8,8.8,8.5,8.5,2900.0],["2014-12-16",8.25,8.35,6.65,8.2,4660.0],["2014-12-17",8.0,8.15,8.0,8.15,320.0],["2014-12-18",8.15,8.15,8.15,8.15,0.0],["2014-12-19",8.15,8.2,7.35,7.55,2560.0],["2014-12-22",7.55,8.3,7.55,7.65,2940.0],["2014-12-23",7.55,7.8,7.55,7.75,820.0],["2014-12-24",7.75,7.75,7.75,7.75,0.0],["2014-12-26",7.65,7.7,7.65,7.7,80.0],["2014-12-29",7.65,7.7,7.65,7.7,1360.0],["2014-12-30",7.7,8.25,7.65,7.75,1700.0],["2014-12-31",7.8,8.25,7.75,7.75,1040.0],["2015-01-02",7.75,8.2,7.75,8.0,1340.0],["2015-01-05",8.0,8.65,8.0,8.25,1260.0],["2015-01-06",8.3,8.3,8.25,8.25,900.0],["2015-01-07",7.65,8.05,7.65,7.95,2760.0],["2015-01-08",8.1,8.6,8.1,8.6,120.0],["2015-01-09",8.6,8.6,8.6,8.6,0.0],["2015-01-12",8.3,8.5,8.0,8.4,320.0],["2015-01-13",8.65,8.65,8.0,8.0,300.0],["2015-01-14",8.25,8.25,6.75,6.95,3400.0],["2015-01-15",6.95,7.2,6.85,6.9,880.0],["2015-01-16",7.15,7.15,7.15,7.15,40.0],["2015-01-20",7.1,7.75,7.1,7.75,1080.0],["2015-01-21",7.75,8.05,7.75,8.0,300.0],["2015-01-22",8.1,8.85,8.1,8.6,2740.0],["2015-01-23",8.9,8.9,8.6,8.85,2000.0],["2015-01-26",8.85,8.85,8.85,8.85,0.0],["2015-01-27",8.85,8.85,8.1,8.35,460.0],["2015-01-28",8.55,9.0,7.5,8.35,1360.0],["2015-01-29",8.5,8.75,8.5,8.75,100.0],["2015-01-30",8.55,8.7,8.55,8.6,200.0],["2015-02-02",8.8,8.95,8.8,8.9,80.0],["2015-02-03",9.1,9.25,8.7,8.7,3580.0],["2015-02-04",8.45,8.45,7.8,7.8,320.0],["2015-02-05",8.25,8.25,8.05,8.2,300.0],["2015-02-06",8.2,8.25,8.0,8.0,220.0],["2015-02-09",8.2,8.2,8.2,8.2,60.0],["2015-02-10",7.75,7.95,7.65,7.9,360.0],["2015-02-11",7.75,7.95,7.75,7.85,100.0],["2015-02-12",7.9,7.9,7.9,7.9,20.0],["2015-02-13",7.8,8.5,7.8,8.5,700.0],["2015-02-17",8.75,9.25,8.45,8.65,3220.0],["2015-02-18",8.6,8.7,8.5,8.5,1080.0],["2015-02-19",8.4,8.6,8.4,8.5,140.0],["2015-02-20",8.2,9.1,8.2,8.6,1040.0],["2015-02-23",8.5,8.55,8.5,8.55,100.0],["2015-02-24",8.6,8.75,8.6,8.75,460.0],["2015-02-25",8.75,8.85,8.45,8.55,1420.0],["2015-02-26",8.55,8.55,8.25,8.25,640.0],["2015-02-27",8.35,8.35,8.35,8.35,180.0],["2015-03-02",8.4,8.4,8.4,8.4,40.0],["2015-03-03",8.35,8.55,8.35,8.5,460.0],["2015-03-04",8.5,8.5,8.5,8.5,0.0],["2015-03-05",8.65,8.75,8.5,8.5,3580.0],["2015-03-06",8.65,8.65,8.35,8.35,1400.0],["2015-03-09",8.15,8.2,8.05,8.2,780.0],["2015-03-10",8.0,8.45,7.8,8.35,820.0],["2015-03-11",8.25,8.6,8.25,8.6,1780.0],["2015-03-12",8.6,8.6,8.6,8.6,0.0],["2015-03-13",7.5,7.5,7.5,7.5,0.0],["2015-03-16",7.85,8.3,7.85,8.3,2740.0],["2015-03-17",8.15,8.15,7.6,7.85,2640.0],["2015-03-18",7.85,8.1,7.85,8.0,340.0],["2015-03-19",8.0,8.05,7.95,8.0,300.0],["2015-03-20",8.0,8.05,8.0,8.05,560.0],["2015-03-23",8.05,8.4,8.0,8.4,420.0],["2015-03-24",8.15,8.75,8.15,8.45,580.0],["2015-03-25",8.4,8.75,7.95,8.5,4780.0],["2015-03-26",8.5,8.55,8.2,8.55,740.0],["2015-03-27",8.3,8.55,8.0,8.25,3680.0],["2015-03-30",8.5,8.5,8.5,8.5,2380.0],["2015-03-31",8.5,8.5,8.5,8.5,820.0],["2015-04-01",8.25,8.25,8.15,8.2,1640.0],["2015-04-02",8.2,8.2,8.1,8.1,4280.0],["2015-04-06",8.1,8.1,8.1,8.1,0.0],["2015-04-07",8.25,8.25,8.1,8.15,2360.0],["2015-04-08",8.4,8.5,8.2,8.5,1140.0],["2015-04-09",8.5,8.5,8.5,8.5,0.0],["2015-04-10",8.5,8.5,8.5,8.5,0.0],["2015-04-13",8.25,8.5,8.25,8.5,300.0],["2015-04-14",8.45,8.5,8.15,8.2,2100.0],["2015-04-15",8.25,8.5,8.25,8.5,1620.0],["2015-04-16",8.5,8.5,8.0,8.4,1620.0],["2015-04-17",8.1,8.25,7.95,8.05,300.0],["2015-04-20",8.05,8.05,8.05,8.05,0.0],["2015-04-21",8.0,8.2,7.95,8.15,800.0],["2015-04-22",8.15,8.15,8.15,8.15,0.0],["2015-04-23",8.4,9.15,8.4,8.5,2980.0],["2015-04-24",8.45,8.45,8.45,8.45,100.0],["2015-04-27",8.7,9.0,8.45,9.0,11320.0],["2015-04-28",9.05,9.55,8.8,9.25,2220.0],["2015-04-29",9.25,9.7,9.25,9.5,3320.0],["2015-04-30",9.6,9.95,9.2,9.75,4180.0],["2015-05-01",9.9,12.9,9.9,12.75,9300.0],["2015-05-04",13.25,14.35,12.75,13.2,26940.0],["2015-05-05",13.2,14.1,13.0,13.7,22000.0],["2015-05-06",14.35,14.5,13.0,13.45,10580.0],["2015-05-07",13.45,13.45,11.0,12.2,7820.0],["2015-05-08",12.0,12.0,10.5,11.25,7720.0],["2015-05-11",10.9,11.7,10.9,11.55,10000.0],["2015-05-12",11.5,12.5,11.5,11.7,8740.0],["2015-05-13",12.05,12.05,11.75,11.85,4620.0],["2015-05-14",11.9,11.95,11.2,11.4,12300.0],["2015-05-15",11.7,11.75,11.5,11.65,6660.0],["2015-05-18",12.2,12.4,11.8,12.0,7660.0],["2015-05-19",12.0,12.35,11.4,12.15,11540.0],["2015-05-20",12.25,12.45,11.95,12.1,2680.0],["2015-05-21",11.95,12.4,11.75,12.1,2380.0],["2015-05-22",11.8,12.1,11.8,12.05,480.0],["2015-05-26",12.25,12.4,11.25,11.35,9500.0],["2015-05-27",11.05,11.25,10.1,11.2,7260.0],["2015-05-28",11.35,11.35,11.1,11.25,660.0],["2015-05-29",11.0,11.8,11.0,11.55,1500.0],["2015-06-01",11.8,12.0,11.05,12.0,600.0],["2015-06-02",11.8,12.0,11.5,12.0,3460.0],["2015-06-03",11.45,11.75,11.45,11.7,2780.0],["2015-06-04",11.45,11.45,11.1,11.25,1700.0],["2015-06-05",11.45,11.45,10.95,10.95,3920.0],["2015-06-08",11.0,11.05,10.95,10.95,3440.0],["2015-06-09",10.95,11.2,10.2,10.4,3820.0],["2015-06-10",10.4,11.05,10.4,11.05,500.0],["2015-06-11",10.95,10.95,10.2,10.25,5080.0],["2015-06-12",10.45,10.65,10.25,10.45,1080.0],["2015-06-15",10.7,10.7,10.4,10.7,140.0],["2015-06-16",10.6,11.15,10.6,11.05,1480.0],["2015-06-17",11.05,11.05,11.05,11.05,80.0],["2015-06-18",10.85,10.9,10.65,10.7,2020.0],["2015-06-19",10.5,11.15,10.5,11.15,1960.0],["2015-06-22",10.55,10.7,10.5,10.65,1480.0],["2015-06-23",10.7,10.75,10.65,10.75,480.0],["2015-06-24",11.0,11.5,11.0,11.5,1620.0],["2015-06-25",11.5,11.5,11.2,11.2,3580.0],["2015-06-26",11.35,11.35,11.0,11.2,1900.0],["2015-06-29",11.0,11.0,10.7,10.7,640.0],["2015-06-30",10.7,10.7,10.7,10.7,0.0],["2015-07-01",10.65,10.65,9.95,10.45,2960.0],["2015-07-02",10.2,10.95,9.95,10.9,6320.0],["2015-07-06",10.9,10.9,10.9,10.9,0.0],["2015-07-07",11.05,11.1,11.05,11.1,60.0],["2015-07-08",10.95,11.0,10.75,11.0,100.0],["2015-07-09",11.35,12.45,11.3,11.5,20760.0],["2015-07-10",11.9,12.0,10.5,10.5,6940.0],["2015-07-13",10.75,11.0,10.55,10.6,540.0],["2015-07-14",10.5,11.15,10.4,11.0,1940.0],["2015-07-15",11.1,11.1,11.0,11.0,1340.0],["2015-07-16",10.7,10.85,10.5,10.6,1340.0],["2015-07-17",10.5,10.6,10.3,10.35,780.0],["2015-07-20",10.3,10.3,10.1,10.3,1820.0],["2015-07-21",10.05,10.4,10.05,10.05,540.0],["2015-07-22",10.35,10.65,10.15,10.5,800.0],["2015-07-23",10.35,10.35,10.2,10.35,640.0],["2015-07-24",10.6,10.6,10.25,10.25,1980.0],["2015-07-27",10.25,10.45,10.25,10.45,120.0],["2015-07-28",10.3,10.7,10.3,10.7,280.0],["2015-07-29",10.7,10.7,10.7,10.7,0.0],["2015-07-30",10.5,10.65,10.5,10.65,500.0],["2015-07-31",10.65,10.9,10.4,10.4,280.0],["2015-08-03",10.55,10.55,10.35,10.55,820.0],["2015-08-04",10.5,11.0,10.5,10.8,1740.0],["2015-08-05",10.7,10.7,10.25,10.25,1560.0],["2015-08-06",10.4,10.4,10.3,10.3,1160.0],["2015-08-07",10.45,10.7,10.45,10.65,120.0],["2015-08-10",11.1,11.4,10.7,11.35,11480.0],["2015-08-11",11.35,11.4,11.0,11.35,1700.0],["2015-08-12",11.4,11.4,10.55,11.0,1860.0],["2015-08-13",11.0,11.0,11.0,11.0,0.0],["2015-08-14",11.0,11.35,11.0,11.25,640.0],["2015-08-17",11.1,11.95,10.6,11.8,12060.0],["2015-08-18",11.6,11.85,10.5,11.05,3820.0],["2015-08-19",11.3,11.3,11.1,11.25,300.0],["2015-08-20",10.9,11.3,10.6,11.05,1120.0],["2015-08-21",11.5,11.75,10.85,11.0,1000.0],["2015-08-24",10.6,10.6,10.3,10.3,1620.0],["2015-08-25",10.25,11.0,10.25,10.5,380.0],["2015-08-26",10.5,10.75,10.5,10.5,260.0],["2015-08-27",11.0,11.15,10.6,10.65,1540.0],["2015-08-28",10.65,10.9,10.4,10.9,520.0],["2015-08-31",10.9,10.9,10.6,10.7,120.0],["2015-09-01",11.0,11.1,10.75,11.1,200.0],["2015-09-02",10.85,10.95,10.65,10.85,480.0],["2015-09-03",10.45,10.7,10.0,10.45,1880.0],["2015-09-04",10.3,10.75,10.3,10.75,80.0],["2015-09-08",10.45,10.45,8.0,9.1,11500.0],["2015-09-09",9.25,9.4,8.8,9.05,3080.0],["2015-09-10",8.5,8.95,8.35,8.8,4400.0],["2015-09-11",8.4,8.8,7.95,8.35,6280.0],["2015-09-14",8.55,8.8,8.2,8.7,960.0],["2015-09-15",8.55,8.65,7.2,7.45,13180.0],["2015-09-16",8.0,8.15,7.5,7.8,4460.0],["2015-09-17",8.1,8.6,8.0,8.5,5200.0],["2015-09-18",8.45,11.35,8.45,10.7,19120.0],["2015-09-21",12.0,12.0,10.1,11.35,9440.0],["2015-09-22",11.6,11.75,10.2,10.75,4720.0],["2015-09-23",10.95,10.95,9.95,9.95,1140.0],["2015-09-24",9.55,11.0,9.55,10.45,4680.0],["2015-09-25",10.95,10.95,9.3,9.75,3260.0],["2015-09-28",9.95,10.5,9.55,9.55,1800.0],["2015-09-29",9.45,10.3,9.25,10.1,1000.0],["2015-09-30",10.0,10.25,9.95,10.25,100.0],["2015-10-01",9.95,10.2,9.15,9.3,380.0],["2015-10-02",9.7,9.7,8.9,9.2,5840.0],["2015-10-05",8.9,9.65,8.9,9.6,580.0],["2015-10-06",9.5,9.5,8.5,8.5,2980.0],["2015-10-07",8.7,9.0,8.5,8.95,560.0],["2015-10-08",9.0,9.1,8.8,9.1,2780.0],["2015-10-09",9.0,9.2,9.0,9.15,2200.0],["2015-10-12",9.15,9.15,9.15,9.15,260.0],["2015-10-13",9.4,9.65,9.3,9.5,2460.0],["2015-10-14",9.45,9.7,7.9,8.75,6980.0],["2015-10-15",9.05,9.4,8.85,9.0,2700.0],["2015-10-16",9.0,9.35,8.75,9.0,12400.0],["2015-10-19",9.35,9.45,8.8,9.05,3440.0],["2015-10-20",9.1,9.3,9.05,9.25,3100.0],["2015-10-21",9.25,9.25,8.85,9.0,340.0],["2015-10-22",9.1,9.1,8.8,8.8,1200.0],["2015-10-23",8.9,8.95,8.8,8.9,1360.0],["2015-10-26",9.0,9.15,8.75,8.8,1160.0],["2015-10-27",8.75,9.05,8.75,8.8,1460.0],["2015-10-28",9.05,9.25,8.9,9.0,1500.0],["2015-10-29",9.15,9.15,8.95,8.95,2420.0],["2015-10-30",9.15,9.15,8.8,8.95,3640.0],["2015-11-02",8.6,9.05,8.6,8.95,4260.0],["2015-11-03",8.95,8.95,8.75,8.85,600.0],["2015-11-04",9.0,9.0,8.75,8.75,1680.0],["2015-11-05",8.95,8.95,8.75,8.75,1440.0],["2015-11-06",8.65,8.8,8.65,8.8,840.0],["2015-11-09",8.65,8.85,8.65,8.7,1420.0],["2015-11-10",8.65,8.75,8.65,8.75,1200.0],["2015-11-11",8.65,8.7,8.0,8.2,7100.0],["2015-11-12",8.3,8.55,8.3,8.4,2040.0],["2015-11-13",8.35,8.65,8.35,8.55,3340.0],["2015-11-16",8.4,8.65,8.4,8.6,2160.0],["2015-11-17",8.55,8.7,8.3,8.65,1260.0],["2015-11-18",8.5,8.75,8.5,8.6,1540.0],["2015-11-19",8.6,8.6,8.6,8.6,20.0],["2015-11-20",8.6,8.75,8.6,8.6,1560.0],["2015-11-23",8.6,8.75,8.6,8.75,900.0],["2015-11-24",8.7,8.75,8.5,8.7,1500.0],["2015-11-25",8.7,8.7,8.7,8.7,0.0],["2015-11-27",8.55,8.75,8.3,8.55,1860.0],["2015-11-30",8.25,8.5,8.25,8.35,2500.0],["2015-12-01",8.5,8.5,7.9,8.25,7640.0],["2015-12-02",8.1,8.1,7.4,7.9,22260.0],["2015-12-03",8.0,8.05,8.0,8.0,1460.0],["2015-12-04",8.1,8.3,8.1,8.2,260.0],["2015-12-07",8.1,8.25,8.1,8.25,80.0],["2015-12-08",8.2,8.25,8.0,8.1,2420.0],["2015-12-09",8.25,8.25,8.0,8.0,1860.0],["2015-12-10",7.9,8.0,7.9,7.9,1200.0],["2015-12-11",7.9,7.9,7.8,7.8,460.0],["2015-12-14",7.7,7.95,7.7,7.95,1280.0],["2015-12-15",7.8,7.85,7.8,7.8,1320.0],["2015-12-16",7.85,7.85,7.85,7.85,280.0],["2015-12-17",7.9,8.05,7.8,8.0,2740.0],["2015-12-18",8.1,8.1,7.25,8.0,65900.0],["2015-12-21",7.8,8.0,7.25,7.55,64660.0],["2015-12-22",7.75,7.8,7.75,7.75,480.0],["2015-12-23",7.75,7.95,7.75,7.95,1180.0],["2015-12-24",7.85,7.85,7.85,7.85,600.0],["2015-12-28",7.85,8.1,7.85,8.1,1220.0],["2015-12-29",8.25,8.25,8.15,8.25,1580.0],["2015-12-30",8.2,8.5,8.2,8.5,1580.0],["2015-12-31",8.45,8.45,7.6,8.05,3160.0],["2016-01-04",8.0,8.0,7.8,7.95,1780.0],["2016-01-05",8.15,8.35,7.85,8.3,3220.0],["2016-01-06",8.3,8.3,7.95,8.0,1660.0],["2016-01-07",7.8,7.95,7.8,7.85,860.0],["2016-01-08",8.05,8.15,7.75,8.0,5380.0],["2016-01-11",7.7,7.8,7.6,7.8,1620.0],["2016-01-12",7.7,7.7,7.3,7.5,5120.0],["2016-01-13",7.65,7.65,7.15,7.3,1360.0],["2016-01-14",7.55,7.55,7.45,7.55,100.0],["2016-01-15",7.55,7.7,7.55,7.7,1280.0],["2016-01-19",7.7,7.7,7.5,7.5,140.0],["2016-01-20",7.6,7.6,7.15,7.2,2400.0],["2016-01-21",7.2,7.2,7.0,7.0,220.0],["2016-01-22",7.2,7.3,7.15,7.2,680.0],["2016-01-25",8.2,8.2,7.05,7.2,7060.0],["2016-01-26",6.9,7.15,6.9,7.05,1940.0],["2016-01-27",6.9,6.95,6.9,6.95,360.0],["2016-01-28",6.8,7.2,6.8,7.05,1760.0],["2016-01-29",7.9,7.9,7.4,7.6,2320.0],["2016-02-01",7.85,7.85,7.85,7.85,380.0],["2016-02-02",7.75,7.75,7.55,7.6,760.0],["2016-02-03",7.45,7.85,7.35,7.85,1160.0],["2016-02-04",7.95,8.1,7.75,7.9,2540.0],["2016-02-05",8.0,8.0,7.55,7.75,440.0],["2016-02-08",7.6,7.6,7.15,7.15,120.0],["2016-02-09",6.9,7.2,6.8,7.15,280.0],["2016-02-10",7.0,7.0,7.0,7.0,160.0],["2016-02-11",7.05,7.1,6.6,6.9,3560.0],["2016-02-12",7.15,7.15,6.4,6.8,1300.0],["2016-02-16",6.95,7.0,6.85,6.85,2760.0],["2016-02-17",6.9,7.0,6.9,6.95,780.0],["2016-02-18",7.0,7.0,6.95,6.95,2280.0],["2016-02-19",7.0,7.0,6.9,6.95,460.0],["2016-02-22",6.9,6.95,6.9,6.95,1980.0],["2016-02-23",6.9,6.9,6.9,6.9,20.0],["2016-02-24",7.0,7.0,6.9,6.9,2780.0],["2016-02-25",6.95,6.95,6.95,6.95,140.0],["2016-02-26",7.0,7.0,6.9,6.9,1040.0],["2016-02-29",6.9,6.9,6.9,6.9,0.0],["2016-03-01",6.9,7.2,6.9,7.2,1420.0],["2016-03-02",7.0,7.0,6.95,7.0,6360.0],["2016-03-03",7.0,7.2,7.0,7.15,5720.0],["2016-03-04",6.95,7.25,6.9,7.2,16880.0],["2016-03-07",7.25,7.3,7.15,7.2,17180.0],["2016-03-08",7.2,7.3,7.0,7.15,13500.0],["2016-03-09",7.2,7.8,7.15,7.5,20200.0],["2016-03-10",7.75,7.75,7.5,7.5,10780.0],["2016-03-11",7.45,7.5,7.35,7.45,3220.0],["2016-03-14",7.25,7.9,7.25,7.9,2280.0],["2016-03-15",7.75,7.75,7.5,7.5,8500.0],["2016-03-16",7.8,8.15,7.55,7.75,5320.0],["2016-03-17",7.8,7.85,7.5,7.5,3280.0],["2016-03-18",7.3,8.15,7.3,8.15,740.0],["2016-03-21",7.8,8.05,7.8,8.0,920.0],["2016-03-22",7.9,8.15,7.65,8.05,1640.0],["2016-03-23",8.05,8.1,7.3,7.45,5140.0],["2016-03-24",7.65,8.2,7.2,7.45,18960.0],["2016-03-28",7.85,8.2,7.25,7.35,4220.0],["2016-03-29",7.3,7.6,7.2,7.4,2200.0],["2016-03-30",7.55,7.6,7.3,7.3,4860.0],["2016-03-31",7.2,7.9,7.0,7.3,235420.0],["2016-04-01",7.2,7.8,7.05,7.8,3900.0],["2016-04-04",7.85,7.95,7.6,7.7,420.0],["2016-04-05",7.55,8.0,7.5,8.0,3620.0],["2016-04-06",8.0,8.2,7.8,8.15,6160.0],["2016-04-07",8.1,8.1,7.55,7.9,3200.0],["2016-04-08",7.95,8.2,7.6,7.65,2020.0],["2016-04-11",7.7,8.0,7.65,8.0,15520.0],["2016-04-12",8.1,8.1,7.95,8.0,880.0],["2016-04-13",7.75,8.0,7.75,7.8,1940.0],["2016-04-14",7.8,7.8,7.8,7.8,0.0],["2016-04-15",7.95,8.0,7.95,7.95,4260.0],["2016-04-18",8.0,8.2,7.2,7.2,7000.0],["2016-04-19",8.0,8.2,7.55,7.95,4000.0],["2016-04-20",8.05,8.2,7.85,8.05,1980.0],["2016-04-21",7.75,8.2,7.75,8.15,1300.0],["2016-04-22",8.15,8.15,8.15,8.15,0.0],["2016-04-25",8.05,8.1,8.05,8.05,1380.0],["2016-04-26",8.2,8.2,7.95,7.95,420.0],["2016-04-27",7.75,8.0,7.55,8.0,2280.0],["2016-04-28",8.05,8.2,7.8,8.05,720.0],["2016-04-29",7.8,7.8,7.65,7.65,400.0],["2016-05-02",7.95,8.0,7.95,8.0,960.0],["2016-05-03",8.1,8.1,7.65,7.65,560.0],["2016-05-04",7.65,7.65,7.65,7.65,0.0],["2016-05-05",7.6,7.65,7.6,7.6,1640.0],["2016-05-06",7.8,7.85,7.35,7.6,1080.0],["2016-05-09",7.4,7.6,7.4,7.55,1600.0],["2016-05-10",7.5,7.6,7.5,7.6,1020.0],["2016-05-11",7.45,7.55,7.3,7.55,3880.0],["2016-05-12",7.45,7.55,7.45,7.55,640.0],["2016-05-13",7.45,7.5,7.3,7.4,8980.0],["2016-05-16",7.35,7.4,7.35,7.4,980.0],["2016-05-17",7.4,7.85,7.35,7.5,5220.0],["2016-05-18",7.45,7.75,7.45,7.75,3140.0],["2016-05-19",7.3,7.6,7.15,7.55,6780.0],["2016-05-20",7.6,7.65,7.25,7.25,1300.0],["2016-05-23",7.5,7.65,7.3,7.4,11320.0],["2016-05-24",7.3,7.5,7.2,7.45,680.0],["2016-05-25",7.4,7.4,7.4,7.4,2160.0],["2016-05-26",7.4,7.55,7.25,7.25,2620.0],["2016-05-27",7.4,7.45,7.25,7.3,4140.0],["2016-05-31",7.65,7.65,7.15,7.2,9980.0],["2016-06-01",7.2,7.6,7.2,7.45,5820.0],["2016-06-02",7.3,7.5,7.25,7.45,4680.0],["2016-06-03",7.5,7.6,7.5,7.55,2300.0],["2016-06-06",7.5,7.7,7.4,7.65,10140.0],["2016-06-07",7.7,7.8,7.5,7.75,5300.0],["2016-06-08",7.95,7.95,7.6,7.65,2940.0],["2016-06-09",7.45,7.75,7.45,7.7,400.0],["2016-06-10",7.55,7.9,7.45,7.45,260.0],["2016-06-13",7.5,7.7,7.5,7.65,520.0],["2016-06-14",7.75,7.75,7.5,7.65,2640.0],["2016-06-15",7.8,7.8,7.45,7.5,1520.0],["2016-06-16",7.5,7.7,7.4,7.55,2440.0],["2016-06-17",7.8,7.8,7.25,7.6,210740.0],["2016-06-20",7.7,7.8,7.5,7.65,2940.0],["2016-06-21",7.6,7.7,7.4,7.5,2440.0],["2016-06-22",7.55,7.55,7.4,7.5,4460.0],["2016-06-23",7.5,7.5,7.45,7.45,3560.0],["2016-06-24",7.5,7.55,7.35,7.35,3100.0],["2016-06-27",7.45,7.45,7.2,7.3,2580.0],["2016-06-28",7.25,7.35,6.95,7.35,1640.0],["2016-06-29",7.1,7.4,6.95,7.25,1140.0],["2016-06-30",7.05,7.4,6.95,7.25,1720.0],["2016-07-01",7.1,7.4,7.1,7.4,1340.0],["2016-07-05",7.3,7.75,7.25,7.5,10320.0],["2016-07-06",7.2,7.6,7.2,7.3,1880.0],["2016-07-07",7.55,7.85,7.5,7.75,17720.0],["2016-07-08",7.85,7.95,7.65,7.95,9700.0],["2016-07-11",7.95,7.95,7.95,7.95,0.0],["2016-07-12",7.75,7.95,7.75,7.9,800.0],["2016-07-13",7.75,7.95,7.7,7.8,940.0],["2016-07-14",7.9,7.95,7.65,7.9,760.0],["2016-07-15",7.6,7.7,7.6,7.7,260.0],["2016-07-18",7.6,7.8,7.6,7.8,780.0],["2016-07-19",7.65,7.85,7.65,7.75,760.0],["2016-07-20",7.95,8.0,7.55,8.0,4680.0],["2016-07-21",7.75,8.0,7.55,7.9,1480.0],["2016-07-22",7.8,8.05,7.8,7.8,780.0],["2016-07-25",7.8,7.8,7.55,7.55,5280.0],["2016-07-26",7.6,7.6,7.35,7.55,4500.0],["2016-07-27",7.5,7.55,7.3,7.55,4020.0],["2016-07-28",7.6,7.75,7.5,7.75,860.0],["2016-07-29",7.5,8.35,7.5,8.25,4780.0],["2016-08-01",8.0,8.0,7.6,7.6,520.0],["2016-08-02",7.45,7.55,7.2,7.4,9120.0],["2016-08-03",7.25,7.75,7.25,7.6,3740.0],["2016-08-04",7.65,8.4,7.3,8.25,31520.0],["2016-08-05",8.25,8.35,7.8,8.35,8740.0],["2016-08-08",8.3,8.45,7.75,8.15,11860.0],["2016-08-09",8.05,8.3,7.85,8.25,8180.0],["2016-08-10",8.3,8.6,7.75,7.95,24880.0],["2016-08-11",8.05,8.3,8.0,8.05,4740.0],["2016-08-12",8.05,8.05,7.55,7.55,4340.0],["2016-08-15",7.55,8.3,7.55,7.8,2160.0],["2016-08-16",7.8,8.25,7.75,8.2,4980.0],["2016-08-17",8.0,8.25,7.9,8.25,2320.0],["2016-08-18",8.0,8.25,8.0,8.25,580.0],["2016-08-19",8.0,8.45,7.9,8.05,11080.0],["2016-08-22",8.0,8.45,8.0,8.25,1060.0],["2016-08-23",8.2,8.25,7.75,7.75,3320.0],["2016-08-24",7.75,8.2,7.75,7.9,1640.0],["2016-08-25",7.8,8.1,7.7,7.75,1900.0],["2016-08-26",7.85,7.9,7.5,7.6,1240.0],["2016-08-29",7.85,7.9,7.7,7.7,360.0],["2016-08-30",7.75,7.85,7.65,7.7,1300.0],["2016-08-31",7.7,7.8,7.45,7.7,7380.0],["2016-09-01",7.85,7.85,7.85,7.85,160.0],["2016-09-02",7.6,7.8,7.5,7.65,1140.0],["2016-09-06",7.5,8.0,7.5,8.0,9300.0],["2016-09-07",7.85,8.25,7.8,8.25,3920.0],["2016-09-08",8.3,8.3,8.2,8.2,2180.0],["2016-09-09",7.9,7.9,7.5,7.6,12960.0],["2016-09-12",7.75,8.2,7.7,7.85,20780.0],["2016-09-13",7.75,8.1,7.75,7.9,1580.0],["2016-09-14",7.8,7.9,7.5,7.9,2060.0],["2016-09-15",7.95,7.95,7.85,7.85,860.0],["2016-09-16",7.7,8.1,7.7,7.75,1680.0],["2016-09-19",7.9,7.9,7.65,7.85,3280.0],["2016-09-20",7.95,7.95,7.85,7.9,420.0],["2016-09-21",7.95,8.0,7.75,7.95,2900.0],["2016-09-22",7.9,8.2,7.8,8.2,5640.0],["2016-09-23",8.0,8.05,7.9,7.95,5920.0],["2016-09-26",8.0,8.75,8.0,8.55,11040.0],["2016-09-27",8.3,8.9,8.25,8.9,6800.0],["2016-09-28",8.75,8.85,8.3,8.5,3400.0],["2016-09-29",8.6,8.6,8.0,8.3,4060.0],["2016-09-30",8.1,8.8,7.95,8.75,1940.0],["2016-10-03",8.6,8.8,8.45,8.5,1620.0],["2016-10-04",8.7,8.85,8.4,8.85,1160.0],["2016-10-05",8.75,8.8,8.55,8.55,2220.0],["2016-10-06",8.55,8.75,8.5,8.65,1500.0],["2016-10-07",8.6,8.9,8.6,8.75,1940.0],["2016-10-10",8.85,8.85,8.6,8.75,880.0],["2016-10-11",8.75,8.75,8.55,8.55,1160.0],["2016-10-12",8.75,8.75,8.65,8.65,320.0],["2016-10-13",8.5,8.5,8.5,8.5,40.0],["2016-10-14",8.55,8.55,8.5,8.5,320.0],["2016-10-17",8.5,8.5,8.45,8.45,60.0],["2016-10-18",8.45,8.45,8.3,8.45,640.0],["2016-10-19",8.45,8.45,8.45,8.45,0.0],["2016-10-20",8.55,8.55,8.5,8.55,920.0],["2016-10-21",8.55,8.55,8.3,8.3,1820.0],["2016-10-24",8.4,8.45,8.4,8.45,1060.0],["2016-10-25",8.45,8.45,8.3,8.3,1080.0],["2016-10-26",8.3,8.4,8.25,8.4,5160.0],["2016-10-27",8.4,8.5,8.35,8.5,4180.0],["2016-10-28",8.25,8.35,8.25,8.35,1480.0],["2016-10-31",8.5,8.5,8.0,8.35,16900.0],["2016-11-01",8.2,8.5,7.95,8.15,11920.0],["2016-11-02",8.25,8.45,7.95,7.95,10340.0],["2016-11-03",8.15,8.5,8.0,8.35,1980.0],["2016-11-04",8.35,8.35,7.9,8.0,4540.0],["2016-11-07",8.35,8.35,7.5,7.5,62920.0],["2016-11-08",7.75,8.1,7.75,8.1,1360.0],["2016-11-09",8.0,8.2,8.0,8.0,6160.0],["2016-11-10",8.4,8.4,7.95,8.0,8920.0],["2016-11-11",7.75,8.1,7.7,7.75,11400.0],["2016-11-14",8.0,8.45,7.9,8.35,12640.0],["2016-11-15",8.55,8.55,8.0,8.15,11580.0],["2016-11-16",8.3,8.7,8.3,8.4,20580.0],["2016-11-17",8.5,8.55,7.8,7.95,13700.0],["2016-11-18",7.75,8.0,7.7,7.9,12000.0],["2016-11-21",7.85,8.0,7.7,7.95,2900.0],["2016-11-22",7.8,8.3,7.8,7.8,17080.0],["2016-11-23",8.2,8.45,7.9,8.25,39200.0],["2016-11-25",8.45,8.45,8.0,8.0,3340.0],["2016-11-28",8.25,8.35,7.95,7.95,1900.0],["2016-11-29",8.15,8.4,8.05,8.2,7140.0],["2016-11-30",8.25,8.45,8.05,8.25,4140.0],["2016-12-01",8.15,8.45,7.95,8.0,5060.0],["2016-12-02",8.0,8.3,7.9,7.95,6300.0],["2016-12-05",8.15,8.25,7.8,7.95,8280.0],["2016-12-06",8.15,8.4,7.8,8.05,4300.0],["2016-12-07",8.0,8.35,7.8,7.95,8860.0],["2016-12-08",7.85,8.5,7.7,8.4,21780.0],["2016-12-09",8.0,8.25,7.9,8.0,24580.0],["2016-12-12",8.0,8.2,7.85,7.95,14220.0],["2016-12-13",8.2,8.3,8.0,8.1,43900.0],["2016-12-14",8.1,8.4,7.85,8.3,4700.0],["2016-12-15",8.35,9.35,8.35,8.95,21420.0],["2016-12-16",8.9,11.0,8.8,9.75,21580.0],["2016-12-19",9.95,10.35,9.35,10.35,43680.0],["2016-12-20",10.2,10.35,10.15,10.25,25700.0],["2016-12-21",10.25,10.4,10.0,10.35,13080.0],["2016-12-22",10.25,10.3,9.75,10.25,12700.0],["2016-12-23",10.05,10.25,10.05,10.25,1620.0],["2016-12-27",10.15,10.4,10.15,10.3,5480.0],["2016-12-28",10.15,10.4,10.15,10.25,5060.0],["2016-12-29",10.2,11.9,10.2,11.5,65560.0],["2016-12-30",11.4,11.5,10.85,11.3,6080.0],["2017-01-03",11.25,11.25,10.4,11.0,11380.0],["2017-01-04",11.0,11.25,10.2,10.85,18080.0],["2017-01-05",10.75,10.75,10.25,10.75,9580.0],["2017-01-06",10.85,10.85,10.5,10.7,1680.0],["2017-01-09",10.7,10.85,10.5,10.5,2460.0],["2017-01-10",10.55,10.6,10.5,10.6,720.0],["2017-01-11",10.5,10.55,10.5,10.5,640.0],["2017-01-12",10.5,10.5,10.3,10.35,6360.0],["2017-01-13",10.3,10.6,10.3,10.5,2020.0],["2017-01-17",10.5,10.7,10.4,10.7,3660.0],["2017-01-18",10.5,10.7,10.1,10.4,12560.0],["2017-01-19",10.25,10.65,10.25,10.5,2380.0],["2017-01-20",10.5,10.75,10.4,10.5,640.0],["2017-01-23",10.6,10.9,10.4,10.5,2240.0],["2017-01-24",10.55,10.75,10.5,10.75,4240.0],["2017-01-25",10.85,10.85,10.5,10.55,420.0],["2017-01-26",10.65,10.95,10.55,10.6,2740.0],["2017-01-27",10.7,10.75,10.5,10.65,560.0],["2017-01-30",10.6,10.85,10.35,10.7,2660.0],["2017-01-31",10.85,12.2,10.85,11.55,54940.0],["2017-02-01",11.3,11.6,11.0,11.0,5060.0],["2017-02-02",11.0,11.25,10.7,10.8,2180.0],["2017-02-03",10.75,11.0,10.75,10.9,200.0],["2017-02-06",10.9,11.0,10.7,10.95,500.0],["2017-02-07",10.65,11.25,10.55,10.8,4180.0],["2017-02-08",11.1,11.1,10.15,10.55,11260.0],["2017-02-09",10.75,10.75,10.45,10.65,2400.0],["2017-02-10",10.6,10.9,10.6,10.9,500.0],["2017-02-13",11.15,11.65,10.95,11.05,4020.0],["2017-02-14",10.95,11.15,10.85,10.85,2080.0],["2017-02-15",10.75,11.15,10.35,11.1,6260.0],["2017-02-16",11.0,11.1,10.95,11.05,5100.0],["2017-02-17",11.25,12.7,11.25,12.7,14640.0],["2017-02-21",13.05,13.45,12.75,13.15,27320.0],["2017-02-22",13.0,13.1,12.75,12.9,2700.0],["2017-02-23",12.7,12.85,12.15,12.55,12180.0],["2017-02-24",12.8,13.1,12.35,13.0,1960.0],["2017-02-27",13.15,13.5,12.9,12.95,10800.0],["2017-02-28",13.2,13.2,12.35,12.5,9400.0],["2017-03-01",12.75,13.25,12.75,13.25,2820.0],["2017-03-02",13.15,13.3,12.8,12.95,2620.0],["2017-03-03",12.65,13.4,12.5,12.95,3500.0],["2017-03-06",12.7,13.15,12.55,13.15,2920.0],["2017-03-07",13.1,13.45,13.0,13.45,600.0],["2017-03-08",13.15,13.6,12.95,13.45,2340.0],["2017-03-09",13.55,13.55,13.0,13.1,2760.0],["2017-03-10",13.0,13.5,13.0,13.1,1420.0],["2017-03-13",13.0,14.0,13.0,14.0,13080.0],["2017-03-14",14.0,14.4,13.55,13.6,11560.0],["2017-03-15",13.75,14.05,13.6,13.8,6320.0],["2017-03-16",13.9,14.4,13.9,14.1,5980.0],["2017-03-17",14.0,14.45,13.75,14.05,7540.0],["2017-03-20",13.95,14.25,13.65,14.25,2120.0],["2017-03-21",14.15,14.15,13.7,14.1,1780.0],["2017-03-22",13.9,13.9,13.4,13.9,3000.0],["2017-03-23",13.85,14.1,13.75,13.95,27060.0],["2017-03-24",13.85,14.25,13.65,14.0,1260.0],["2017-03-27",14.1,14.1,13.5,13.6,1560.0],["2017-03-28",13.5,13.5,13.2,13.2,2320.0],["2017-03-29",13.25,13.8,13.25,13.4,2220.0],["2017-03-30",13.55,13.95,13.3,13.75,900.0],["2017-03-31",14.25,14.45,13.75,14.35,38980.0],["2017-04-03",14.1,14.65,14.1,14.35,2300.0],["2017-04-04",14.5,14.8,14.4,14.5,11260.0],["2017-04-05",14.5,14.8,14.4,14.55,6680.0],["2017-04-06",14.35,14.35,13.45,13.45,1580.0],["2017-04-07",13.75,14.75,13.25,13.25,2600.0],["2017-04-10",13.6,15.5,13.25,15.5,29560.0],["2017-04-11",15.5,15.75,14.75,15.3,8380.0],["2017-04-12",15.0,15.0,14.5,14.75,2300.0],["2017-04-13",14.95,15.45,14.95,15.35,2580.0],["2017-04-17",15.2,15.45,15.2,15.25,1580.0],["2017-04-18",15.4,15.8,15.1,15.8,4160.0],["2017-04-19",15.45,15.7,15.15,15.5,2920.0],["2017-04-20",15.45,15.6,15.0,15.4,3620.0],["2017-04-21",15.3,15.95,15.0,15.55,5600.0],["2017-04-24",15.55,16.5,15.35,16.4,7460.0],["2017-04-25",15.95,16.4,15.65,16.2,5180.0],["2017-04-26",16.0,16.1,14.7,15.55,8440.0],["2017-04-27",15.45,16.3,15.15,16.0,2900.0],["2017-04-28",16.2,16.3,15.95,16.2,4040.0],["2017-05-01",16.2,16.2,15.65,15.95,5840.0],["2017-05-02",15.7,15.75,15.35,15.4,2520.0],["2017-05-03",15.1,15.1,14.55,14.55,2820.0],["2017-05-04",14.6,15.25,14.6,15.25,1240.0],["2017-05-05",15.25,15.25,15.0,15.0,640.0],["2017-05-08",15.45,15.55,15.25,15.55,4780.0],["2017-05-09",15.3,15.8,15.2,15.35,1860.0],["2017-05-10",15.25,15.45,15.2,15.4,4480.0],["2017-05-11",15.3,15.4,15.15,15.2,24740.0],["2017-05-12",15.2,15.5,15.2,15.4,400.0],["2017-05-15",15.5,15.5,15.25,15.3,1600.0],["2017-05-16",15.5,15.5,14.8,14.8,3860.0],["2017-05-17",14.8,14.8,14.55,14.65,2140.0],["2017-05-18",14.5,14.5,12.9,13.35,9800.0],["2017-05-19",13.0,13.4,12.2,13.0,19120.0],["2017-05-22",12.75,13.5,12.5,13.05,11960.0],["2017-05-23",12.6,13.45,12.3,13.3,28220.0],["2017-05-24",13.4,13.9,13.05,13.65,18660.0],["2017-05-25",13.5,13.7,12.8,13.4,2860.0],["2017-05-26",13.4,13.65,12.0,12.7,18680.0],["2017-05-30",12.45,12.45,11.55,12.2,11700.0],["2017-05-31",11.8,12.5,11.8,12.5,6140.0],["2017-06-01",12.45,12.7,12.35,12.6,2180.0],["2017-06-02",12.65,12.7,12.4,12.55,6820.0],["2017-06-05",12.5,13.45,12.2,13.3,7460.0],["2017-06-06",13.0,15.0,13.0,13.7,2580.0],["2017-06-07",13.75,13.75,13.45,13.5,460.0],["2017-06-08",13.5,13.5,13.15,13.35,2560.0],["2017-06-09",13.35,13.5,13.2,13.25,1620.0],["2017-06-12",13.45,13.45,13.05,13.05,240.0],["2017-06-13",13.15,13.25,12.85,12.95,2080.0],["2017-06-14",13.15,13.25,12.75,12.85,2940.0],["2017-06-15",12.85,13.15,12.4,12.8,3420.0],["2017-06-16",12.6,13.5,12.3,13.45,3140.0],["2017-06-19",13.35,13.5,12.75,13.2,7460.0],["2017-06-20",13.2,13.5,12.6,13.45,11000.0],["2017-06-21",13.5,13.9,13.35,13.75,3240.0],["2017-06-22",13.9,13.9,13.15,13.15,240.0],["2017-06-23",13.05,13.5,13.0,13.3,2160.0],["2017-06-26",13.6,13.95,13.45,13.7,2760.0],["2017-06-27",13.8,13.95,13.0,13.2,3360.0],["2017-06-28",12.85,13.25,12.35,13.2,12900.0],["2017-06-29",13.05,13.25,13.0,13.0,2220.0],["2017-06-30",13.1,13.45,13.0,13.25,1280.0],["2017-07-03",13.15,13.15,13.15,13.15,20.0],["2017-07-05",13.0,13.1,12.65,13.0,5780.0],["2017-07-06",13.05,13.75,12.65,13.6,3980.0],["2017-07-07",13.65,14.0,13.5,13.9,4180.0],["2017-07-10",13.75,13.95,13.75,13.95,180.0],["2017-07-11",13.95,14.0,13.7,13.7,460.0],["2017-07-12",13.6,13.9,13.6,13.9,680.0],["2017-07-13",13.65,13.65,13.3,13.55,1680.0],["2017-07-14",13.2,14.1,13.0,14.1,23320.0],["2017-07-17",14.0,14.05,13.9,13.9,260.0],["2017-07-18",13.9,13.9,13.5,13.6,300.0],["2017-07-19",13.9,14.2,13.4,13.6,9680.0],["2017-07-20",13.4,14.0,13.0,13.75,2440.0],["2017-07-21",13.7,13.7,13.7,13.7,20.0],["2017-07-24",13.75,13.95,13.75,13.9,820.0],["2017-07-25",13.75,13.9,13.0,13.1,7580.0],["2017-07-26",13.25,13.4,12.75,13.1,4880.0],["2017-07-27",13.2,13.6,12.95,13.05,2820.0],["2017-07-28",13.1,13.1,13.05,13.05,60.0],["2017-07-31",13.35,13.55,13.0,13.0,280.0],["2017-08-01",13.1,13.4,13.1,13.4,440.0],["2017-08-02",13.4,13.4,13.4,13.4,0.0],["2017-08-03",13.5,13.7,13.0,13.0,980.0],["2017-08-04",13.2,13.55,13.2,13.4,340.0],["2017-08-07",13.3,13.35,13.0,13.0,580.0],["2017-08-08",13.05,13.05,13.0,13.0,1800.0],["2017-08-09",12.85,13.15,12.85,13.0,800.0],["2017-08-10",13.2,13.25,12.75,12.85,22580.0],["2017-08-11",13.0,13.05,12.75,13.0,10440.0],["2017-08-14",13.05,13.05,13.0,13.05,1840.0],["2017-08-15",13.0,13.05,12.9,13.0,13580.0],["2017-08-16",12.8,12.85,12.15,12.75,5280.0],["2017-08-17",12.7,13.0,12.15,12.8,880.0],["2017-08-18",12.8,12.8,12.8,12.8,0.0],["2017-08-21",13.0,13.0,12.55,12.8,2580.0],["2017-08-22",12.8,12.8,12.75,12.8,1160.0],["2017-08-23",13.0,13.0,12.4,12.8,9200.0],["2017-08-24",12.75,13.05,12.75,13.05,180.0],["2017-08-25",13.0,13.0,12.8,12.85,120.0],["2017-08-28",13.0,13.0,12.8,13.0,200.0],["2017-08-29",12.8,12.85,12.8,12.85,80.0],["2017-08-30",12.95,13.0,12.85,12.85,320.0],["2017-08-31",12.8,12.9,12.75,12.8,620.0],["2017-09-01",12.75,12.75,12.6,12.75,4520.0],["2017-09-05",12.75,12.85,12.55,12.75,3640.0],["2017-09-06",13.0,13.0,12.75,12.85,1560.0],["2017-09-07",12.8,13.2,12.75,12.8,5560.0],["2017-09-08",12.7,13.1,12.7,13.05,760.0],["2017-09-11",12.75,12.75,12.45,12.75,840.0],["2017-09-12",13.05,13.25,12.75,13.1,7880.0],["2017-09-13",12.9,13.15,12.75,13.15,1100.0],["2017-09-14",13.2,13.2,12.1,12.95,1620.0],["2017-09-15",12.6,13.1,12.55,13.1,960.0],["2017-09-18",12.85,13.0,12.85,12.9,420.0],["2017-09-19",12.8,13.0,12.8,12.85,4380.0],["2017-09-20",12.85,13.0,12.7,12.8,2500.0],["2017-09-21",12.85,12.95,12.55,12.8,2460.0],["2017-09-22",12.85,12.85,12.45,12.85,7660.0],["2017-09-25",12.65,12.65,11.75,11.95,11840.0],["2017-09-26",11.95,11.95,10.45,10.9,6860.0],["2017-09-27",10.7,10.95,9.5,10.15,8820.0],["2017-09-28",10.1,10.4,9.5,10.0,29940.0],["2017-09-29",9.75,10.3,9.7,10.25,5320.0],["2017-10-02",10.3,10.3,10.0,10.0,6400.0],["2017-10-03",9.75,9.95,9.55,9.7,10000.0],["2017-10-04",9.65,10.55,9.65,10.2,10280.0],["2017-10-05",10.5,10.7,10.3,10.65,2680.0],["2017-10-06",10.7,10.7,10.7,10.7,660.0],["2017-10-09",10.85,10.85,10.4,10.5,5540.0],["2017-10-10",10.7,10.7,10.3,10.3,220.0],["2017-10-11",10.7,10.7,10.4,10.5,2300.0],["2017-10-12",10.25,10.5,10.25,10.4,920.0],["2017-10-13",10.25,10.45,10.2,10.2,360.0],["2017-10-16",10.2,10.5,9.85,10.0,3900.0],["2017-10-17",10.0,10.2,10.0,10.0,2380.0],["2017-10-18",10.0,10.5,9.95,10.2,2720.0],["2017-10-19",10.25,10.45,10.0,10.05,2100.0],["2017-10-20",10.0,10.15,9.7,10.0,2800.0],["2017-10-23",10.15,10.15,10.0,10.0,580.0],["2017-10-24",9.95,10.15,9.95,10.15,300.0],["2017-10-25",9.95,9.95,9.85,9.85,460.0],["2017-10-26",9.9,10.2,9.9,10.2,2560.0],["2017-10-27",9.85,10.45,9.8,10.05,4800.0],["2017-10-30",9.95,10.25,9.95,10.0,1240.0],["2017-10-31",9.95,10.35,9.9,10.0,4740.0],["2017-11-01",10.2,10.65,10.15,10.4,660.0],["2017-11-02",10.1,10.55,9.85,10.55,4060.0],["2017-11-03",10.25,10.4,9.9,10.0,2480.0],["2017-11-06",10.0,10.25,10.0,10.0,3420.0],["2017-11-07",9.85,10.3,9.85,10.05,140.0],["2017-11-08",10.3,10.45,10.0,10.05,320.0],["2017-11-09",10.0,10.35,9.9,9.9,640.0],["2017-11-10",10.0,10.25,10.0,10.0,520.0],["2017-11-13",10.15,10.15,9.75,9.8,1360.0],["2017-11-14",9.8,9.85,9.75,9.8,340.0],["2017-11-15",9.8,9.8,9.8,9.8,0.0],["2017-11-16",9.8,9.8,9.45,9.45,880.0],["2017-11-17",9.6,9.9,9.5,9.65,640.0],["2017-11-20",9.45,9.7,9.05,9.2,2540.0],["2017-11-21",9.05,9.2,9.05,9.1,220.0],["2017-11-22",9.2,9.5,9.2,9.4,560.0],["2017-11-24",9.15,9.3,8.8,9.05,860.0],["2017-11-27",9.0,9.0,8.0,8.0,10260.0],["2017-11-28",8.15,8.2,7.75,7.75,5400.0],["2017-11-29",7.9,8.15,7.85,7.95,780.0],["2017-11-30",8.1,8.1,7.85,8.0,1680.0],["2017-12-01",7.8,8.1,7.8,7.95,1440.0],["2017-12-04",7.85,7.9,7.65,7.7,5440.0],["2017-12-05",7.55,7.75,7.55,7.7,1940.0],["2017-12-06",7.75,7.75,7.7,7.75,1320.0],["2017-12-07",7.95,8.25,7.7,8.15,1520.0],["2017-12-08",8.0,8.0,7.75,7.75,240.0],["2017-12-11",7.85,8.75,7.85,7.85,3960.0],["2017-12-12",7.8,8.5,7.65,7.7,11540.0],["2017-12-13",8.0,8.2,7.5,7.5,11200.0],["2017-12-14",7.5,7.6,7.45,7.5,12620.0],["2017-12-15",7.55,7.65,7.3,7.3,12140.0],["2017-12-18",7.25,7.75,7.25,7.75,6620.0],["2017-12-19",7.75,8.05,7.5,7.65,4360.0],["2017-12-20",7.55,7.7,7.5,7.65,1780.0],["2017-12-21",7.55,7.95,7.55,7.95,2740.0],["2017-12-22",7.7,8.25,7.7,8.0,4540.0],["2017-12-26",7.75,7.75,7.75,7.75,20.0],["2017-12-27",8.0,8.3,8.0,8.25,4920.0],["2017-12-28",7.9,8.0,7.75,7.85,2040.0],["2017-12-29",8.0,8.15,7.85,8.0,1920.0],["2018-01-02",8.0,8.0,7.95,7.95,200.0],["2018-01-03",8.0,9.15,8.0,9.05,13520.0],["2018-01-04",9.25,9.25,8.05,8.7,10560.0],["2018-01-05",8.8,9.25,8.65,9.25,9760.0],["2018-01-08",9.25,9.45,8.6,8.65,1180.0],["2018-01-09",8.5,9.3,8.5,9.1,500.0],["2018-01-10",9.05,9.15,8.7,8.9,5660.0],["2018-01-11",8.9,8.95,8.7,8.75,1600.0],["2018-01-12",8.8,8.8,8.45,8.55,1080.0],["2018-01-16",8.85,9.15,8.85,8.9,1220.0],["2018-01-17",9.1,9.25,9.1,9.1,840.0],["2018-01-18",9.1,9.2,8.9,8.95,2740.0],["2018-01-19",8.9,8.95,8.9,8.95,1000.0],["2018-01-22",8.95,8.95,8.9,8.9,300.0],["2018-01-23",8.85,9.35,8.85,9.2,460.0],["2018-01-24",8.9,9.0,8.7,8.7,1080.0],["2018-01-25",8.75,8.75,8.55,8.6,1680.0],["2018-01-26",8.6,8.95,8.6,8.6,2200.0],["2018-01-29",8.5,8.55,7.95,7.95,11700.0],["2018-01-30",8.25,8.25,7.75,7.8,2780.0],["2018-01-31",7.95,8.35,7.8,7.9,10660.0],["2018-02-01",8.1,8.35,7.9,8.0,820.0],["2018-02-02",7.8,8.2,7.8,7.8,5940.0],["2018-02-05",7.85,7.9,7.5,7.5,4160.0],["2018-02-06",7.5,7.55,7.25,7.55,4040.0],["2018-02-07",7.45,7.85,7.3,7.85,480.0],["2018-02-08",7.85,7.85,7.2,7.2,2800.0],["2018-02-09",7.45,7.55,7.05,7.05,8680.0],["2018-02-12",7.25,7.7,7.25,7.5,2200.0],["2018-02-13",7.65,7.75,7.65,7.7,2260.0],["2018-02-14",7.45,7.75,7.45,7.45,460.0],["2018-02-15",7.35,7.75,7.35,7.5,860.0],["2018-02-16",7.65,7.8,7.5,7.5,540.0],["2018-02-20",7.55,7.8,7.45,7.75,840.0],["2018-02-21",7.7,7.85,7.7,7.85,440.0],["2018-02-22",7.75,7.8,7.75,7.8,680.0],["2018-02-23",7.75,7.85,7.75,7.85,1420.0],["2018-02-26",7.85,7.9,7.7,7.9,680.0],["2018-02-27",8.0,8.25,8.0,8.25,4620.0],["2018-02-28",8.35,8.5,8.1,8.25,1040.0],["2018-03-01",8.25,8.25,8.25,8.25,0.0],["2018-03-02",8.3,8.3,8.05,8.25,540.0],["2018-03-05",8.1,8.25,8.0,8.0,900.0],["2018-03-06",8.15,8.15,8.1,8.15,340.0],["2018-03-07",8.15,8.3,7.7,8.15,11040.0],["2018-03-08",7.9,8.3,7.85,8.25,3500.0],["2018-03-09",8.25,8.25,8.25,8.25,0.0],["2018-03-12",7.95,8.3,7.95,8.1,2100.0],["2018-03-13",8.25,8.3,8.25,8.3,120.0],["2018-03-14",8.0,8.05,8.0,8.05,60.0],["2018-03-15",8.1,8.1,8.05,8.05,60.0],["2018-03-16",7.8,8.3,7.55,7.95,3200.0],["2018-03-19",7.7,8.3,7.6,8.0,1800.0],["2018-03-20",7.95,7.95,7.85,7.85,1020.0],["2018-03-21",7.85,8.3,7.75,8.2,3260.0],["2018-03-22",8.1,8.25,8.05,8.05,2480.0],["2018-03-23",8.0,8.0,8.0,8.0,80.0],["2018-03-26",8.25,8.25,8.2,8.25,60.0],["2018-03-27",8.3,8.3,8.2,8.25,3920.0],["2018-03-28",8.25,8.55,8.2,8.25,20240.0],["2018-03-29",8.35,8.35,8.2,8.2,3520.0],["2018-04-02",8.3,8.5,8.25,8.3,12720.0],["2018-04-03",7.9,8.55,7.9,7.9,7160.0],["2018-04-04",8.15,8.5,8.15,8.25,6320.0],["2018-04-05",8.0,8.5,8.0,8.25,4720.0],["2018-04-06",8.15,8.25,8.15,8.25,260.0],["2018-04-09",8.15,8.2,8.05,8.05,2100.0],["2018-04-10",8.0,8.5,7.95,8.25,18800.0],["2018-04-11",8.25,8.5,7.95,8.1,17580.0],["2018-04-12",8.25,8.6,8.25,8.45,1560.0],["2018-04-13",8.45,8.7,8.4,8.5,2620.0],["2018-04-16",8.4,8.4,7.95,8.1,4020.0],["2018-04-17",8.35,8.6,8.25,8.6,1180.0],["2018-04-18",8.45,8.7,8.3,8.55,1520.0],["2018-04-19",8.55,8.55,8.55,8.55,0.0],["2018-04-20",8.3,8.7,8.1,8.1,1420.0],["2018-04-23",8.15,8.35,7.9,8.35,860.0],["2018-04-24",8.35,8.35,8.35,8.35,0.0],["2018-04-25",8.05,8.5,8.05,8.45,1280.0],["2018-04-26",8.2,8.45,8.15,8.35,1180.0],["2018-04-27",8.35,8.6,8.2,8.5,1760.0],["2018-04-30",8.35,8.6,8.15,8.2,1140.0],["2018-05-01",8.2,8.3,8.2,8.25,1360.0],["2018-05-02",8.35,8.35,8.25,8.25,780.0],["2018-05-03",8.25,8.55,8.25,8.45,1080.0],["2018-05-04",8.45,8.45,8.45,8.45,0.0],["2018-05-07",8.6,8.6,8.4,8.4,560.0],["2018-05-08",8.2,8.2,8.1,8.1,580.0],["2018-05-09",8.05,8.05,7.65,8.0,8180.0],["2018-05-10",7.85,8.0,7.55,7.75,17460.0],["2018-05-11",8.05,8.3,7.9,8.0,6660.0],["2018-05-14",7.55,7.95,7.55,7.75,11940.0],["2018-05-15",7.75,7.8,7.45,7.75,10880.0],["2018-05-16",7.8,8.0,7.7,7.8,10900.0],["2018-05-17",8.05,8.15,7.75,8.0,1720.0],["2018-05-18",8.3,8.3,7.95,8.0,5480.0],["2018-05-21",7.75,8.35,7.75,8.1,3180.0],["2018-05-22",8.2,8.2,8.2,8.2,160.0],["2018-05-23",8.2,8.2,8.2,8.2,0.0],["2018-05-24",8.2,8.7,8.2,8.5,6300.0],["2018-05-25",8.55,8.55,8.0,8.25,5120.0],["2018-05-29",8.35,8.6,7.5,7.8,4860.0],["2018-05-30",7.85,8.15,7.85,8.05,2100.0],["2018-05-31",8.2,8.2,7.75,7.95,2340.0],["2018-06-01",8.15,8.4,8.15,8.3,200.0],["2018-06-04",8.1,8.25,8.1,8.25,100.0],["2018-06-05",8.05,8.35,7.95,8.3,6100.0],["2018-06-06",8.1,8.45,8.1,8.4,320.0],["2018-06-07",8.15,8.25,8.15,8.2,3560.0],["2018-06-08",8.05,8.35,8.05,8.15,1900.0],["2018-06-11",8.1,8.45,8.0,8.3,10920.0],["2018-06-12",8.15,8.2,7.9,7.9,22780.0],["2018-06-13",7.8,8.05,7.4,7.8,70780.0],["2018-06-14",8.0,8.4,8.0,8.0,37000.0],["2018-06-15",8.05,8.25,7.8,8.0,3700.0],["2018-06-18",8.1,8.25,8.1,8.25,340.0],["2018-06-19",8.25,8.25,8.25,8.25,140.0],["2018-06-20",8.1,8.45,8.1,8.15,1860.0],["2018-06-21",8.3,8.35,8.1,8.3,660.0],["2018-06-22",8.2,8.25,8.0,8.2,1440.0],["2018-06-25",8.2,8.2,8.2,8.2,0.0],["2018-06-26",8.35,8.6,8.0,8.5,7340.0],["2018-06-27",8.5,8.8,7.85,7.95,1160.0],["2018-06-28",7.95,7.95,7.95,7.95,0.0],["2018-06-29",7.95,7.95,7.95,7.95,0.0],["2018-07-02",8.05,8.2,8.0,8.0,780.0],["2018-07-03",8.0,8.25,8.0,8.25,160.0],["2018-07-05",8.05,8.2,7.9,8.1,940.0],["2018-07-06",8.15,8.15,8.15,8.15,1220.0],["2018-07-09",8.35,8.35,7.9,8.1,4680.0],["2018-07-10",8.0,8.1,7.85,7.9,5720.0],["2018-07-11",8.0,8.1,7.55,8.0,15340.0],["2018-07-12",7.75,8.05,7.55,8.0,920.0],["2018-07-13",7.75,7.9,7.55,7.55,10140.0],["2018-07-16",7.75,7.9,7.1,7.9,3780.0],["2018-07-17",7.95,8.05,7.6,7.65,1120.0],["2018-07-18",7.45,7.9,7.45,7.55,2640.0],["2018-07-19",7.75,8.0,7.65,7.95,6000.0],["2018-07-20",7.95,8.0,7.7,7.7,180.0],["2018-07-23",7.95,7.95,7.85,7.95,1320.0],["2018-07-24",7.95,7.95,7.95,7.95,0.0],["2018-07-25",7.65,7.8,7.65,7.8,100.0],["2018-07-26",7.8,7.8,7.8,7.8,0.0],["2018-07-27",7.75,7.9,7.65,7.65,2060.0],["2018-07-30",7.9,7.9,7.85,7.85,60.0],["2018-07-31",7.6,7.6,7.5,7.5,60.0],["2018-08-01",7.6,7.8,7.35,7.8,220.0],["2018-08-02",7.8,7.8,7.8,7.8,0.0],["2018-08-03",7.5,7.5,7.5,7.5,60.0],["2018-08-06",7.65,7.8,7.65,7.75,200.0],["2018-08-07",7.55,7.55,7.4,7.55,300.0],["2018-08-08",7.55,7.55,7.55,7.55,0.0],["2018-08-09",7.5,7.5,7.1,7.1,1240.0],["2018-08-10",7.35,7.85,7.35,7.85,1220.0],["2018-08-13",8.0,8.0,7.25,7.55,1240.0],["2018-08-14",7.35,7.55,7.35,7.55,580.0],["2018-08-15",7.35,7.5,7.25,7.4,3180.0],["2018-08-16",7.4,7.4,7.4,7.4,0.0],["2018-08-17",7.5,7.7,7.4,7.7,2180.0],["2018-08-20",7.45,7.7,7.4,7.7,580.0],["2018-08-21",7.4,7.7,7.4,7.5,4880.0],["2018-08-22",7.45,7.7,7.45,7.65,800.0],["2018-08-23",7.65,7.65,7.65,7.65,0.0],["2018-08-24",7.5,7.7,7.5,7.7,740.0],["2018-08-27",7.5,7.7,7.5,7.7,3820.0],["2018-08-28",8.0,8.0,7.55,7.55,3840.0],["2018-08-29",7.7,7.85,7.55,7.7,3940.0],["2018-08-30",7.65,7.65,7.6,7.6,580.0],["2018-08-31",7.6,7.7,7.3,7.7,8940.0],["2018-09-04",7.5,7.75,7.45,7.45,1380.0],["2018-09-05",7.45,7.45,7.45,7.45,0.0],["2018-09-06",7.55,7.75,7.5,7.6,3320.0],["2018-09-07",7.6,7.75,7.55,7.75,5400.0],["2018-09-10",7.6,7.75,7.55,7.75,2760.0],["2018-09-11",7.55,7.95,7.55,7.55,3080.0],["2018-09-12",7.6,8.0,7.6,7.95,1600.0],["2018-09-13",8.25,8.25,7.55,7.8,19700.0],["2018-09-14",8.05,8.05,7.65,7.9,7400.0],["2018-09-17",7.75,7.75,7.4,7.5,55160.0],["2018-09-18",7.55,7.85,7.35,7.5,3680.0],["2018-09-19",7.3,7.75,7.3,7.5,1840.0],["2018-09-20",7.5,7.5,7.4,7.5,1540.0],["2018-09-21",7.5,7.5,7.1,7.4,37400.0],["2018-09-24",7.2,7.8,7.0,7.15,4840.0],["2018-09-25",7.15,7.4,7.05,7.15,8320.0],["2018-09-26",7.2,7.35,6.95,7.1,13920.0],["2018-09-27",7.15,7.15,6.8,6.9,3100.0],["2018-09-28",6.85,6.9,6.85,6.85,580.0],["2018-10-01",6.85,6.9,6.35,6.35,9380.0],["2018-10-02",6.6,6.65,6.5,6.55,860.0],["2018-10-03",6.65,6.7,6.35,6.5,4460.0],["2018-10-04",6.6,6.65,6.35,6.5,700.0],["2018-10-05",6.65,6.65,6.25,6.4,3340.0],["2018-10-08",6.3,6.6,6.3,6.55,340.0],["2018-10-09",6.4,6.5,6.4,6.5,480.0],["2018-10-10",6.25,6.3,6.05,6.05,8480.0],["2018-10-11",6.2,6.25,6.2,6.25,10460.0],["2018-10-12",6.1,6.4,6.1,6.2,5220.0],["2018-10-15",6.1,6.4,6.1,6.4,180.0],["2018-10-16",6.4,6.4,6.25,6.25,160.0],["2018-10-17",6.2,6.4,6.1,6.4,2280.0],["2018-10-18",6.4,6.4,6.4,6.4,0.0],["2018-10-19",6.15,6.4,6.1,6.15,1240.0],["2018-10-22",6.1,6.15,6.1,6.15,1300.0],["2018-10-23",6.0,6.0,5.9,6.0,4300.0],["2018-10-24",6.15,6.25,6.15,6.2,540.0],["2018-10-25",6.25,6.25,6.2,6.2,40.0],["2018-10-26",6.1,6.25,6.1,6.15,2620.0],["2018-10-29",6.15,6.15,6.15,6.15,0.0],["2018-10-30",6.15,6.15,5.95,5.95,1620.0],["2018-10-31",5.8,6.0,5.8,5.95,2000.0],["2018-11-01",6.2,6.2,6.2,6.2,100.0],["2018-11-02",6.25,6.25,6.25,6.25,220.0],["2018-11-05",5.9,6.25,5.9,6.25,300.0],["2018-11-06",5.95,6.1,5.8,6.05,9320.0],["2018-11-07",5.85,6.15,5.85,6.15,320.0],["2018-11-08",5.85,6.0,5.85,6.0,660.0],["2018-11-09",5.8,5.8,5.45,5.45,4900.0],["2018-11-12",5.4,5.4,5.35,5.35,2200.0],["2018-11-13",5.25,5.25,4.9,4.95,6180.0],["2018-11-14",4.25,5.05,4.1,5.0,50260.0],["2018-11-15",5.2,5.2,5.0,5.05,4340.0],["2018-11-16",5.05,5.05,5.05,5.05,0.0],["2018-11-19",5.05,5.2,5.05,5.1,360.0],["2018-11-20",5.15,5.2,5.1,5.1,1540.0],["2018-11-21",5.15,5.15,5.1,5.1,2400.0],["2018-11-23",5.05,5.2,5.05,5.05,2540.0],["2018-11-26",4.9,4.9,4.9,4.9,860.0],["2018-11-27",4.85,5.0,4.7,5.0,1160.0],["2018-11-28",4.75,5.05,4.75,5.0,420.0],["2018-11-29",4.65,4.8,4.65,4.8,520.0],["2018-11-30",4.55,4.95,4.55,4.95,2000.0],["2018-12-03",5.0,5.05,4.7,5.0,2960.0],["2018-12-04",4.85,5.0,4.5,4.5,2600.0],["2018-12-06",4.5,4.55,4.3,4.5,10320.0],["2018-12-07",4.2,4.5,4.2,4.5,920.0],["2018-12-10",4.5,4.7,4.25,4.35,5880.0],["2018-12-11",4.5,4.5,4.5,4.5,460.0],["2018-12-12",4.5,4.5,4.35,4.5,420.0],["2018-12-13",4.45,4.45,4.45,4.45,20.0],["2018-12-14",4.5,4.5,4.45,4.5,160.0],["2018-12-17",4.35,4.35,4.1,4.3,4820.0],["2018-12-18",4.1,4.5,4.1,4.35,8040.0],["2018-12-19",4.1,4.25,4.1,4.1,15860.0],["2018-12-20",4.1,4.1,4.1,4.1,20.0],["2018-12-21",4.1,4.5,4.05,4.05,4020.0],["2018-12-24",4.0,4.1,4.0,4.05,4200.0],["2018-12-26",4.0,4.2,3.75,3.75,7700.0],["2018-12-27",3.95,4.1,3.75,3.75,9580.0],["2018-12-28",3.75,4.2,3.75,4.1,5460.0],["2018-12-31",4.05,4.1,3.85,3.95,9220.0],["2019-01-02",4.2,4.4,4.2,4.25,5480.0],["2019-01-03",4.4,4.5,4.4,4.5,100.0],["2019-01-04",4.5,4.5,4.3,4.35,4640.0],["2019-01-07",4.3,4.8,4.3,4.6,3400.0],["2019-01-08",4.9,4.9,4.7,4.75,380.0],["2019-01-09",4.85,4.9,4.35,4.9,8480.0],["2019-01-10",4.95,4.95,4.9,4.9,60.0],["2019-01-11",4.9,5.1,4.9,5.1,2280.0],["2019-01-14",5.1,5.2,4.7,4.7,1080.0],["2019-01-15",4.75,5.2,4.75,5.2,720.0],["2019-01-16",4.95,4.95,4.95,4.95,20.0],["2019-01-17",4.95,5.15,4.95,5.0,900.0],["2019-01-18",5.15,5.45,5.1,5.25,3680.0],["2019-01-22",5.4,5.75,5.35,5.7,2060.0],["2019-01-23",5.7,5.7,5.7,5.7,20.0],["2019-01-24",5.65,6.0,5.65,6.0,2220.0],["2019-01-25",5.75,6.55,5.75,6.25,1920.0],["2019-01-28",6.4,6.4,6.0,6.0,2600.0],["2019-01-29",6.35,6.35,5.8,5.8,1520.0],["2019-01-30",6.0,6.0,5.65,6.0,480.0],["2019-01-31",5.9,6.1,5.55,5.85,1440.0],["2019-02-01",5.95,6.05,5.95,6.05,3820.0],["2019-02-04",6.05,6.05,6.05,6.05,20.0],["2019-02-05",6.25,6.25,5.75,5.75,160.0],["2019-02-06",6.15,6.15,5.8,5.8,620.0],["2019-02-07",5.75,5.75,5.75,5.75,20.0],["2019-02-08",5.75,5.75,5.75,5.75,80.0],["2019-02-11",5.65,5.65,5.15,5.15,5620.0],["2019-02-12",5.25,5.3,5.15,5.15,220.0],["2019-02-13",5.3,5.6,5.3,5.4,2880.0],["2019-02-14",5.2,6.2,4.45,5.55,6040.0],["2019-02-15",5.65,5.65,5.65,5.65,40.0],["2019-02-19",5.75,5.75,4.6,5.75,2980.0],["2019-02-20",6.05,6.1,5.75,5.85,2680.0],["2019-02-21",5.98,6.06,5.93,5.93,1000.0],["2019-02-22",5.93,6.01,5.93,5.95,1900.0],["2019-02-25",5.79,5.79,5.64,5.64,800.0],["2019-02-26",5.8,5.86,5.67,5.83,1100.0],["2019-02-27",5.67,5.67,5.36,5.36,300.0],["2019-02-28",5.36,5.36,5.36,5.36,100.0],["2019-03-01",5.41,5.41,5.41,5.41,400.0],["2019-03-04",5.6,5.63,5.6,5.63,300.0],["2019-03-05",5.63,5.63,5.63,5.63,0.0],["2019-03-06",5.63,5.63,5.63,5.63,100.0],["2019-03-07",5.63,5.63,5.49,5.5,2200.0],["2019-03-08",5.4,5.42,5.36,5.36,1800.0],["2019-03-11",5.16,5.16,5.16,5.16,200.0],["2019-03-12",5.1,5.1,5.1,5.1,100.0],["2019-03-13",4.97,5.24,4.95,5.24,9400.0],["2019-03-14",5.15,5.15,5.15,5.15,100.0],["2019-03-15",5.0,5.0,4.98,4.98,500.0],["2019-03-18",5.0,5.0,4.97,4.97,2500.0],["2019-03-19",4.84,4.94,4.68,4.86,1800.0],["2019-03-20",4.86,4.86,4.86,4.86,100.0],["2019-03-21",5.06,5.06,4.65,5.04,900.0],["2019-03-22",5.04,5.04,5.04,5.04,0.0],["2019-03-25",5.23,5.23,5.23,5.23,200.0],["2019-03-26",5.23,5.23,5.23,5.23,100.0],["2019-03-27",5.23,5.23,5.23,5.23,100.0],["2019-03-28",5.23,5.23,5.23,5.23,100.0],["2019-03-29",5.15,5.15,5.15,5.15,300.0],["2019-04-01",4.97,4.97,4.97,4.97,300.0],["2019-04-02",4.97,4.97,4.97,4.97,0.0],["2019-04-03",4.87,4.87,4.87,4.87,700.0],["2019-04-04",4.87,4.87,4.87,4.87,100.0],["2019-04-05",4.87,4.87,4.87,4.87,0.0],["2019-04-08",4.87,4.87,4.87,4.87,100.0],["2019-04-09",4.87,4.87,4.87,4.87,0.0],["2019-04-10",4.92,4.97,4.9,4.9,2600.0],["2019-04-11",4.87,4.87,4.37,4.54,3300.0],["2019-04-12",4.59,4.59,4.59,4.59,200.0],["2019-04-15",4.55,4.55,4.55,4.55,1100.0],["2019-04-16",4.55,4.55,4.55,4.55,200.0],["2019-04-17",4.37,4.45,4.17,4.17,1700.0],["2019-04-18",4.07,4.23,4.07,4.17,4900.0],["2019-04-22",4.02,4.02,4.02,4.02,600.0],["2019-04-23",4.29,4.31,4.25,4.25,1400.0],["2019-04-24",4.02,4.06,4.0,4.0,1700.0],["2019-04-25",3.8,3.92,3.8,3.92,900.0],["2019-04-26",3.9,3.9,3.9,3.9,500.0],["2019-04-29",4.0,4.0,4.0,4.0,400.0],["2019-04-30",4.0,4.0,4.0,4.0,0.0],["2019-05-01",4.07,4.14,4.07,4.14,500.0],["2019-05-02",4.14,4.14,4.12,4.12,500.0],["2019-05-03",4.12,4.12,4.12,4.12,100.0],["2019-05-06",4.25,4.25,4.25,4.25,300.0],["2019-05-07",4.25,4.42,4.25,4.4,28500.0],["2019-05-08",4.24,4.24,4.19,4.19,3700.0],["2019-05-09",4.2,4.2,4.1,4.1,400.0],["2019-05-10",4.1,4.1,4.1,4.1,0.0],["2019-05-13",4.01,4.02,4.0,4.0,4300.0],["2019-05-14",4.0,4.0,4.0,4.0,0.0],["2019-05-15",4.0,4.0,4.0,4.0,0.0],["2019-05-16",3.9,3.94,3.87,3.87,1100.0],["2019-05-17",3.88,3.88,3.7,3.75,17100.0],["2019-05-20",3.7,3.75,3.65,3.74,25900.0],["2019-05-21",3.88,3.94,3.76,3.85,1800.0],["2019-05-22",3.77,3.78,3.5,3.52,72400.0],["2019-05-23",3.61,3.62,3.51,3.56,1800.0],["2019-05-24",3.66,3.66,3.45,3.45,16900.0],["2019-05-28",3.31,3.4,3.17,3.17,16100.0],["2019-05-29",3.2,3.24,3.2,3.24,1100.0],["2019-05-30",3.25,3.25,3.25,3.25,4400.0],["2019-05-31",3.31,3.31,3.31,3.31,100.0],["2019-06-03",3.15,3.17,3.05,3.05,4800.0],["2019-06-04",3.2,3.26,3.12,3.12,2000.0],["2019-06-05",3.25,3.25,3.02,3.02,9900.0],["2019-06-06",3.15,3.15,3.15,3.15,100.0],["2019-06-07",3.04,3.04,3.0,3.02,2300.0],["2019-06-10",2.99,3.0,2.99,3.0,1300.0],["2019-06-11",3.0,3.0,3.0,3.0,100.0],["2019-06-12",2.98,2.98,2.93,2.93,1000.0],["2019-06-13",2.93,2.93,2.93,2.93,2300.0],["2019-06-14",2.89,2.9,2.89,2.9,500.0],["2019-06-17",2.84,2.84,2.64,2.69,31300.0],["2019-06-18",2.72,2.78,2.62,2.62,10200.0],["2019-06-19",2.77,2.77,2.57,2.58,16300.0],["2019-06-20",2.66,2.67,2.55,2.55,10400.0],["2019-06-21",2.66,2.74,2.43,2.46,23700.0],["2019-06-24",2.57,2.57,2.27,2.27,33400.0],["2019-06-25",2.27,2.33,2.18,2.21,98100.0],["2019-06-26",2.29,2.38,2.26,2.27,3100.0],["2019-06-27",2.31,2.44,2.31,2.34,4100.0],["2019-06-28",2.34,2.48,2.34,2.42,22200.0],["2019-07-01",2.46,2.5,2.46,2.5,900.0],["2019-07-02",2.54,2.54,2.5,2.5,1300.0],["2019-07-03",2.5,2.5,2.47,2.47,3900.0],["2019-07-05",2.4,2.46,2.4,2.46,1300.0],["2019-07-08",2.46,2.46,2.34,2.34,1000.0],["2019-07-09",2.34,2.34,2.34,2.34,0.0],["2019-07-10",2.45,2.65,2.45,2.57,3800.0],["2019-07-11",2.65,2.65,2.52,2.56,1900.0],["2019-07-12",2.55,2.55,2.28,2.46,10800.0],["2019-07-15",2.54,2.54,2.31,2.33,2700.0],["2019-07-16",2.32,2.33,2.17,2.21,13100.0],["2019-07-17",2.18,2.18,2.18,2.18,500.0],["2019-07-18",2.25,2.29,2.18,2.18,5500.0],["2019-07-19",2.19,2.2,2.16,2.18,17600.0],["2019-07-22",2.18,2.26,2.11,2.12,9900.0],["2019-07-23",2.16,2.16,2.08,2.08,16400.0],["2019-07-24",2.06,2.06,1.96,2.0,30400.0],["2019-07-25",2.01,2.07,1.99,2.0,12100.0],["2019-07-26",2.06,2.13,1.99,2.03,10600.0],["2019-07-29",2.06,2.07,2.0,2.07,2800.0],["2019-07-30",2.07,2.07,1.98,1.98,9700.0],["2019-07-31",1.97,2.03,1.87,1.89,28100.0],["2019-08-01",1.87,1.94,1.69,1.69,17600.0],["2019-08-02",1.7,1.7,1.6,1.62,22500.0],["2019-08-05",1.61,1.64,1.61,1.63,10900.0],["2019-08-06",1.63,1.66,1.62,1.65,37300.0],["2019-08-07",1.7,1.7,1.63,1.65,34100.0],["2019-08-08",1.65,1.68,1.61,1.61,75100.0],["2019-08-09",1.61,1.61,1.56,1.61,27400.0],["2019-08-12",1.64,1.66,1.45,1.5,40300.0],["2019-08-13",1.45,1.54,1.44,1.47,28000.0],["2019-08-14",1.46,1.5,1.35,1.38,53700.0],["2019-08-15",1.35,1.38,1.31,1.33,15500.0],["2019-08-16",1.31,1.62,1.21,1.44,54900.0],["2019-08-19",1.42,1.45,1.26,1.39,25600.0],["2019-08-20",1.39,1.42,1.34,1.39,12800.0],["2019-08-21",1.38,1.41,1.28,1.31,20700.0],["2019-08-22",1.29,1.37,1.25,1.27,19000.0],["2019-08-23",1.25,1.34,1.24,1.29,29200.0],["2019-08-26",1.27,1.4,1.15,1.27,36200.0],["2019-08-27",1.31,1.31,1.2,1.29,13300.0],["2019-08-28",1.35,1.42,1.18,1.25,25300.0],["2019-08-29",1.29,1.33,1.22,1.25,19000.0],["2019-08-30",1.29,1.29,1.16,1.18,11200.0],["2019-09-03",1.18,1.4,1.11,1.32,139500.0],["2019-09-04",1.29,1.74,1.18,1.38,875300.0],["2019-09-05",1.38,1.39,1.3,1.32,85300.0],["2019-09-06",1.36,1.6,1.36,1.48,84700.0],["2019-09-09",1.57,1.57,1.41,1.47,21600.0],["2019-09-10",1.46,1.55,1.31,1.51,38100.0],["2019-09-11",1.52,1.52,1.46,1.47,15400.0],["2019-09-12",1.43,1.56,1.41,1.47,37400.0],["2019-09-13",1.43,1.43,1.37,1.37,32000.0],["2019-09-16",1.35,1.4,1.31,1.38,76100.0],["2019-09-17",1.38,1.44,1.31,1.42,12300.0],["2019-09-18",1.41,1.46,1.4,1.43,6000.0],["2019-09-19",1.38,1.54,1.38,1.46,15300.0],["2019-09-20",1.47,1.47,1.4,1.46,2000.0],["2019-09-23",1.47,1.47,1.39,1.47,3500.0],["2019-09-24",1.41,1.45,1.36,1.41,15500.0],["2019-09-25",1.4,1.4,1.35,1.38,30300.0],["2019-09-26",1.42,1.5,1.35,1.5,30800.0],["2019-09-27",1.5,1.6,1.48,1.53,99300.0],["2019-09-30",1.51,2.01,1.31,1.75,350200.0],["2019-10-01",1.8,1.86,1.65,1.85,70100.0],["2019-10-02",1.8,1.8,1.62,1.66,43800.0],["2019-10-03",1.66,1.85,1.63,1.8,100400.0],["2019-10-04",1.8,2.05,1.66,1.8,116100.0],["2019-10-07",1.73,1.85,1.73,1.73,28500.0],["2019-10-08",1.71,1.83,1.71,1.78,36900.0],["2019-10-09",1.74,1.85,1.74,1.8,24300.0],["2019-10-10",1.8,1.8,1.71,1.73,11500.0],["2019-10-11",1.72,1.76,1.68,1.68,14200.0],["2019-10-14",1.7,1.7,1.54,1.7,13900.0],["2019-10-15",1.68,1.69,1.63,1.69,5600.0],["2019-10-16",1.7,1.7,1.66,1.7,2400.0],["2019-10-17",1.74,1.74,1.69,1.7,6000.0],["2019-10-18",1.68,1.68,1.64,1.64,3400.0],["2019-10-21",1.66,1.66,1.62,1.66,2500.0],["2019-10-22",1.67,1.67,1.63,1.63,4500.0],["2019-10-23",1.65,1.71,1.65,1.71,4200.0],["2019-10-24",1.69,1.74,1.69,1.7,7900.0],["2019-10-25",1.7,1.7,1.7,1.7,300.0],["2019-10-28",1.76,1.8,1.7,1.71,8500.0],["2019-10-29",1.7,1.77,1.65,1.65,14500.0],["2019-10-30",1.66,1.66,1.55,1.58,14900.0],["2019-10-31",1.59,1.68,1.59,1.6,17200.0],["2019-11-01",1.66,1.66,1.59,1.59,8800.0],["2019-11-04",1.64,1.7,1.59,1.6,7800.0],["2019-11-05",1.57,1.63,1.57,1.61,9300.0],["2019-11-06",1.6,1.6,1.58,1.6,4300.0],["2019-11-07",1.58,1.6,1.58,1.6,2000.0],["2019-11-08",1.65,1.66,1.64,1.66,1400.0],["2019-11-11",1.7,1.7,1.61,1.69,7000.0],["2019-11-12",1.62,1.77,1.62,1.69,8000.0],["2019-11-13",1.7,1.75,1.66,1.72,4800.0],["2019-11-14",1.7,1.7,1.64,1.64,6600.0],["2019-11-15",1.67,1.67,1.62,1.63,1200.0],["2019-11-18",1.69,1.69,1.69,1.69,200.0],["2019-11-19",1.67,1.69,1.63,1.63,1200.0],["2019-11-20",1.6,1.6,1.55,1.59,10100.0],["2019-11-21",1.55,1.56,1.55,1.56,5500.0],["2019-11-22",1.44,1.45,1.38,1.44,6300.0],["2019-11-25",1.53,1.57,1.53,1.55,11000.0],["2019-11-26",1.56,1.57,1.54,1.57,25700.0],["2019-11-27",1.57,1.57,1.54,1.55,22400.0],["2019-11-29",1.55,1.57,1.51,1.54,2600.0],["2019-12-02",1.55,1.6,1.45,1.54,32600.0],["2019-12-03",1.6,1.6,1.48,1.48,9300.0],["2019-12-04",1.49,1.57,1.49,1.57,13100.0],["2019-12-05",1.57,1.59,1.52,1.58,4300.0],["2019-12-06",1.58,1.58,1.46,1.48,9400.0],["2019-12-09",1.47,1.49,1.47,1.48,6200.0],["2019-12-10",1.53,1.53,1.42,1.46,17400.0],["2019-12-11",1.41,1.48,1.41,1.47,2500.0],["2019-12-12",1.5,1.53,1.47,1.52,6400.0],["2019-12-13",1.54,1.56,1.54,1.56,1000.0],["2019-12-16",1.5,1.55,1.5,1.55,3800.0],["2019-12-17",1.5,1.51,1.49,1.51,4400.0],["2019-12-18",1.52,1.54,1.51,1.51,3500.0],["2019-12-19",1.54,1.6,1.54,1.6,3100.0],["2019-12-20",1.54,1.64,1.53,1.64,9400.0],["2019-12-23",1.62,1.62,1.61,1.61,2700.0],["2019-12-24",1.62,1.62,1.62,1.62,1000.0],["2019-12-26",1.59,1.68,1.59,1.67,27200.0],["2019-12-27",1.67,1.69,1.67,1.69,8800.0],["2019-12-30",1.69,1.69,1.5,1.54,38800.0],["2019-12-31",1.6,1.7,1.6,1.7,29800.0],["2020-01-02",1.71,1.86,1.65,1.84,24100.0],["2020-01-03",1.88,1.91,1.88,1.9,16700.0],["2020-01-06",1.9,1.95,1.9,1.9,39600.0],["2020-01-07",1.95,1.95,1.85,1.85,12300.0],["2020-01-08",1.91,1.91,1.85,1.85,24100.0],["2020-01-09",1.85,1.85,1.78,1.8,6400.0],["2020-01-10",1.78,1.79,1.73,1.76,1000.0],["2020-01-13",1.74,1.84,1.74,1.84,300.0],["2020-01-14",1.76,1.79,1.71,1.75,11100.0],["2020-01-15",1.71,1.82,1.71,1.81,9600.0],["2020-01-16",1.84,1.84,1.76,1.76,5300.0],["2020-01-17",1.72,1.77,1.72,1.73,1400.0],["2020-01-21",1.71,1.75,1.71,1.74,3300.0],["2020-01-22",1.74,1.74,1.74,1.74,0.0],["2020-01-23",1.75,1.75,1.69,1.75,3600.0],["2020-01-24",1.76,1.76,1.75,1.75,4600.0],["2020-01-27",1.69,1.71,1.67,1.67,3100.0],["2020-01-28",1.71,1.72,1.7,1.71,2800.0],["2020-01-29",1.7,1.71,1.7,1.71,300.0],["2020-01-30",1.7,1.7,1.67,1.7,13500.0],["2020-01-31",1.66,1.66,1.49,1.55,20400.0],["2020-02-03",1.58,1.59,1.54,1.57,6700.0],["2020-02-04",1.63,1.64,1.59,1.59,3100.0],["2020-02-05",1.59,1.59,1.57,1.57,600.0],["2020-02-06",1.6,1.75,1.58,1.75,15100.0],["2020-02-07",1.79,1.85,1.75,1.85,9000.0],["2020-02-10",1.81,1.85,1.71,1.74,9900.0],["2020-02-11",1.75,1.79,1.72,1.79,2400.0],["2020-02-12",1.7,1.79,1.7,1.79,200.0],["2020-02-13",1.75,1.79,1.74,1.78,1200.0],["2020-02-14",1.7,1.95,1.7,1.95,55100.0],["2020-02-18",1.95,1.95,1.83,1.83,21500.0],["2020-02-19",1.88,1.94,1.78,1.79,34600.0],["2020-02-20",1.78,1.83,1.78,1.82,21600.0],["2020-02-21",1.73,1.82,1.7,1.73,7900.0],["2020-02-24",1.76,1.78,1.65,1.74,19500.0],["2020-02-25",1.7,1.72,1.53,1.53,69300.0],["2020-02-26",1.55,1.57,1.48,1.53,24400.0],["2020-02-27",1.57,1.57,1.49,1.49,9400.0],["2020-02-28",1.49,1.5,1.41,1.41,31500.0],["2020-03-02",1.41,1.44,1.41,1.44,6700.0],["2020-03-03",1.45,1.48,1.45,1.46,8600.0],["2020-03-04",1.45,1.45,0.7,0.99,760000.0],["2020-03-05",0.85,0.9,0.82,0.87,77900.0],["2020-03-06",0.84,0.89,0.84,0.85,14700.0],["2020-03-09",0.84,0.84,0.8,0.81,52800.0],["2020-03-10",0.84,0.84,0.71,0.77,71100.0],["2020-03-11",0.77,0.77,0.72,0.76,5500.0],["2020-03-12",0.55,0.74,0.5,0.5,51100.0],["2020-03-13",0.6,0.69,0.58,0.58,7800.0],["2020-03-16",0.65,0.68,0.51,0.51,5600.0],["2020-03-17",0.62,0.62,0.52,0.56,6400.0],["2020-03-18",0.58,0.58,0.51,0.53,8200.0],["2020-03-19",0.5,0.54,0.48,0.53,5500.0],["2020-03-20",0.53,0.53,0.48,0.5,18600.0],["2020-03-23",0.48,0.49,0.4,0.46,34300.0],["2020-03-24",0.55,0.55,0.45,0.48,6500.0],["2020-03-25",0.52,0.52,0.46,0.46,27700.0],["2020-03-26",0.5,0.72,0.46,0.7,18500.0],["2020-03-27",0.65,0.67,0.57,0.57,30900.0],["2020-03-30",0.55,0.57,0.49,0.49,3100.0],["2020-03-31",0.5,0.69,0.5,0.51,30700.0],["2020-04-01",0.52,0.58,0.5,0.55,9900.0],["2020-04-02",0.56,0.6,0.56,0.56,3400.0],["2020-04-03",0.5,0.57,0.5,0.53,15500.0],["2020-04-06",0.53,0.53,0.5,0.5,9300.0],["2020-04-07",0.5,0.66,0.37,0.52,58200.0],["2020-04-08",0.54,0.59,0.49,0.5,20400.0],["2020-04-09",0.5,0.57,0.5,0.57,14200.0],["2020-04-13",0.61,0.61,0.53,0.53,6500.0],["2020-04-14",0.55,0.57,0.5,0.55,25100.0],["2020-04-15",0.56,1.19,0.55,0.75,743900.0],["2020-04-16",0.65,0.72,0.53,0.58,120600.0],["2020-04-17",0.58,0.6,0.51,0.55,63000.0],["2020-04-20",0.66,0.66,0.54,0.55,41600.0],["2020-04-21",0.55,0.57,0.51,0.51,52700.0],["2020-04-22",0.51,0.53,0.47,0.5,62600.0],["2020-04-23",0.52,0.57,0.49,0.52,34300.0],["2020-04-24",0.51,0.58,0.51,0.55,83400.0],["2020-04-27",0.6,0.63,0.52,0.59,73200.0],["2020-04-28",0.6,0.64,0.59,0.61,40900.0],["2020-04-29",0.62,0.69,0.61,0.65,30200.0],["2020-04-30",0.65,1.11,0.64,0.84,2505500.0],["2020-05-01",0.8,0.82,0.66,0.74,415100.0],["2020-05-04",0.71,0.79,0.67,0.76,139800.0],["2020-05-05",0.75,0.79,0.73,0.73,121600.0],["2020-05-06",0.76,0.76,0.69,0.69,66600.0],["2020-05-07",0.7,0.71,0.67,0.68,20900.0],["2020-05-08",0.72,0.72,0.67,0.7,33500.0],["2020-05-11",0.72,0.9,0.7,0.77,147300.0],["2020-05-12",0.77,0.8,0.68,0.71,152100.0],["2020-05-13",0.73,0.76,0.6,0.71,51500.0],["2020-05-14",0.67,0.75,0.63,0.74,30700.0],["2020-05-15",0.69,0.73,0.66,0.67,36000.0],["2020-05-18",0.65,0.7,0.65,0.69,13300.0],["2020-05-19",0.69,0.74,0.69,0.71,7500.0],["2020-05-20",0.74,0.77,0.67,0.71,54600.0],["2020-05-21",0.72,0.72,0.68,0.7,14300.0],["2020-05-22",0.75,0.8,0.7,0.74,165500.0],["2020-05-26",0.76,0.76,0.7,0.72,63400.0],["2020-05-27",0.75,0.95,0.69,0.82,293500.0],["2020-05-28",0.94,1.09,0.8,0.89,112700.0],["2020-05-29",0.87,0.87,0.74,0.77,51900.0],["2020-06-01",0.79,0.85,0.78,0.82,46300.0],["2020-06-02",0.8,0.87,0.77,0.79,59700.0],["2020-06-03",0.78,0.83,0.73,0.74,46700.0],["2020-06-04",0.76,0.8,0.73,0.76,89500.0],["2020-06-05",0.78,0.85,0.78,0.83,152200.0],["2020-06-08",0.87,0.97,0.87,0.9,317300.0],["2020-06-09",0.93,1.93,0.87,1.62,5048100.0],["2020-06-10",1.46,1.46,1.01,1.28,725400.0],["2020-06-11",1.13,1.15,0.95,1.02,260200.0],["2020-06-12",1.17,1.17,0.96,0.98,164000.0],["2020-06-15",0.97,1.18,0.8,1.03,261700.0],["2020-06-16",1.11,1.11,1.01,1.04,100400.0],["2020-06-17",1.04,1.36,1.01,1.18,605700.0],["2020-06-18",1.17,1.7,1.15,1.35,1932000.0],["2020-06-19",1.26,1.41,1.15,1.24,361900.0],["2020-06-22",1.15,1.29,1.15,1.26,260500.0],["2020-06-23",1.23,1.31,1.19,1.26,154300.0],["2020-06-24",1.2,1.45,1.16,1.3,430200.0],["2020-06-25",1.41,1.45,1.22,1.24,352300.0],["2020-06-26",1.23,1.28,1.05,1.14,382600.0],["2020-06-29",1.15,1.18,1.07,1.11,123100.0],["2020-06-30",1.08,1.2,1.01,1.1,246200.0],["2020-07-01",1.15,1.15,1.05,1.08,128400.0],["2020-07-02",1.07,1.19,1.07,1.14,158100.0],["2020-07-06",1.12,1.2,1.11,1.14,55200.0],["2020-07-07",1.12,1.19,1.11,1.11,146500.0],["2020-07-08",1.11,1.23,1.11,1.19,114900.0],["2020-07-09",1.2,1.22,1.11,1.12,124100.0],["2020-07-10",1.11,1.15,1.05,1.07,102600.0],["2020-07-13",1.05,1.07,1.01,1.03,76700.0],["2020-07-14",1.01,1.03,0.96,1.0,89000.0],["2020-07-15",1.0,1.1,1.0,1.08,54800.0],["2020-07-16",1.09,1.16,1.06,1.15,72300.0],["2020-07-17",1.18,1.24,1.16,1.19,172800.0],["2020-07-20",1.17,1.23,1.1,1.12,60300.0],["2020-07-21",1.2,1.2,1.1,1.16,30600.0],["2020-07-22",1.1,1.17,1.1,1.14,31900.0],["2020-07-23",1.11,1.19,1.1,1.15,51700.0],["2020-07-24",2.04,2.48,1.62,1.77,60656800.0],["2020-07-27",1.61,1.86,1.57,1.86,1429300.0],["2020-07-28",1.75,1.8,1.61,1.71,373800.0],["2020-07-29",1.79,1.95,1.63,1.71,254100.0],["2020-07-30",1.61,1.81,1.55,1.8,403800.0],["2020-07-31",1.61,1.8,1.61,1.78,250600.0],["2020-08-03",1.7,1.84,1.7,1.75,79700.0],["2020-08-04",1.77,1.81,1.75,1.81,48800.0],["2020-08-05",1.77,1.83,1.75,1.75,62100.0],["2020-08-06",1.75,1.78,1.74,1.74,44900.0],["2020-08-07",1.74,1.74,1.62,1.67,98100.0],["2020-08-10",1.69,1.73,1.65,1.67,123100.0],["2020-08-11",1.65,1.72,1.6,1.62,81000.0],["2020-08-12",1.63,1.7,1.6,1.6,31100.0],["2020-08-13",1.57,1.69,1.57,1.65,34400.0],["2020-08-14",1.69,1.69,1.56,1.6,56800.0],["2020-08-17",1.57,1.62,1.47,1.51,85200.0],["2020-08-18",1.76,1.76,1.47,1.47,52500.0],["2020-08-19",1.54,1.58,1.49,1.58,54800.0],["2020-08-20",1.58,1.61,1.41,1.48,50300.0],["2020-08-21",1.5,1.52,1.45,1.5,28900.0],["2020-08-24",1.5,1.5,1.44,1.48,38700.0],["2020-08-25",1.52,1.52,1.42,1.46,36100.0],["2020-08-26",1.49,1.51,1.46,1.48,22000.0],["2020-08-27",1.46,1.49,1.45,1.46,10600.0],["2020-08-28",1.45,1.49,1.45,1.45,14700.0],["2020-08-31",1.42,1.47,1.42,1.44,13900.0],["2020-09-01",1.44,1.5,1.44,1.46,18700.0],["2020-09-02",1.48,1.48,1.44,1.46,40700.0],["2020-09-03",1.43,1.47,1.38,1.39,35200.0],["2020-09-04",1.39,1.42,1.26,1.33,99000.0],["2020-09-08",1.29,1.4,1.27,1.38,14700.0],["2020-09-09",1.4,1.4,1.33,1.38,47500.0],["2020-09-10",1.33,1.39,1.3,1.31,34500.0],["2020-09-11",1.34,1.36,1.27,1.36,44300.0],["2020-09-14",1.34,1.4,1.34,1.34,9900.0],["2020-09-15",1.38,1.38,1.29,1.35,16000.0],["2020-09-16",1.29,1.35,1.29,1.35,3700.0],["2020-09-17",1.35,1.56,1.33,1.53,73700.0],["2020-09-18",1.54,1.54,1.47,1.51,18300.0],["2020-09-21",1.53,1.6,1.52,1.6,69800.0],["2020-09-22",1.68,1.68,1.51,1.58,88700.0],["2020-09-23",1.59,1.59,1.35,1.47,81500.0],["2020-09-24",1.47,1.47,1.41,1.46,17600.0],["2020-09-25",1.47,1.57,1.47,1.51,173000.0],["2020-09-28",1.48,1.72,1.48,1.65,112200.0],["2020-09-29",1.62,1.68,1.62,1.67,79500.0],["2020-09-30",1.7,1.74,1.63,1.7,289500.0],["2020-10-01",1.71,1.89,1.71,1.85,39800.0],["2020-10-02",1.81,1.94,1.81,1.9,87700.0],["2020-10-05",1.96,2.29,1.94,2.26,340900.0],["2020-10-06",2.26,2.29,2.08,2.25,201600.0],["2020-10-07",2.15,2.8,2.15,2.79,443900.0],["2020-10-08",2.75,3.07,2.6,2.77,236600.0],["2020-10-09",2.79,3.19,2.49,3.1,285800.0],["2020-10-12",3.1,3.39,3.1,3.2,135500.0],["2020-10-13",3.15,3.3,2.96,3.3,164000.0],["2020-10-14",3.3,3.32,3.16,3.3,75900.0],["2020-10-15",3.35,3.67,3.08,3.57,98400.0],["2020-10-16",3.81,4.43,3.71,4.21,299300.0],["2020-10-19",4.3,5.8,4.3,5.66,997800.0],["2020-10-20",5.9,7.48,5.7,7.4,1939500.0],["2020-10-21",6.84,7.37,5.74,6.03,705400.0],["2020-10-22",5.91,6.6,5.7,6.07,300900.0],["2020-10-23",6.05,7.87,5.94,6.87,620000.0],["2020-10-26",6.59,7.49,6.25,6.76,370000.0],["2020-10-27",6.75,7.24,6.72,7.1,212100.0],["2020-10-28",6.57,7.97,6.22,6.34,534900.0],["2020-10-29",6.21,6.7,5.91,6.5,162600.0],["2020-10-30",6.31,6.77,6.04,6.16,114500.0],["2020-11-02",6.16,6.72,6.03,6.03,112300.0],["2020-11-03",6.2,6.61,6.18,6.25,94100.0],["2020-11-04",6.38,6.6,5.75,5.91,137000.0],["2020-11-05",5.81,5.98,5.64,5.86,79500.0],["2020-11-06",5.78,6.18,5.65,5.65,48700.0],["2020-11-09",5.82,5.82,5.18,5.7,119400.0],["2020-11-10",5.7,5.7,4.8,4.8,74700.0],["2020-11-11",4.7,4.93,4.57,4.77,30200.0],["2020-11-12",4.67,5.01,4.56,4.87,21800.0],["2020-11-13",5.27,5.55,4.75,4.99,54100.0],["2020-11-16",5.08,5.5,4.97,5.35,277000.0],["2020-11-17",5.45,5.8,5.37,5.5,36000.0],["2020-11-18",5.61,6.57,5.61,6.45,92400.0],["2020-11-19",6.02,6.66,5.48,6.25,112000.0],["2020-11-20",6.32,7.68,6.12,7.52,139600.0],["2020-11-23",7.67,7.82,6.8,6.94,94600.0],["2020-11-24",7.18,8.5,6.5,8.13,174300.0],["2020-11-25",8.0,9.76,7.24,8.49,260200.0],["2020-11-27",8.4,8.7,8.0,8.58,78200.0],["2020-11-30",9.0,9.5,8.05,9.49,210600.0],["2020-12-01",9.5,9.5,9.0,9.11,74200.0],["2020-12-02",9.43,11.52,8.71,11.35,222500.0],["2020-12-03",11.11,12.2,10.22,11.87,209200.0],["2020-12-04",11.88,14.41,11.88,14.41,326800.0],["2020-12-07",14.5,14.5,11.23,11.79,226100.0],["2020-12-08",11.58,12.47,11.0,11.95,83500.0],["2020-12-09",12.6,13.52,12.01,12.85,112100.0],["2020-12-10",12.32,13.2,12.1,12.61,51900.0],["2020-12-11",12.43,12.8,11.13,12.2,48300.0],["2020-12-14",12.4,12.75,12.2,12.31,24900.0],["2020-12-15",12.68,12.8,11.42,12.12,38900.0],["2020-12-16",11.8,12.41,11.6,12.1,29700.0],["2020-12-17",11.94,12.8,11.84,12.07,25700.0],["2020-12-18",12.19,12.68,11.72,11.9,28200.0],["2020-12-21",11.75,12.39,11.26,12.18,62500.0],["2020-12-22",12.09,12.6,11.61,12.18,46500.0],["2020-12-23",12.32,12.5,11.8,12.35,24700.0],["2020-12-24",12.65,14.0,10.71,11.48,161800.0],["2020-12-28",11.27,11.93,11.21,11.78,20400.0],["2020-12-29",11.15,11.76,10.71,11.68,23600.0],["2020-12-30",11.43,12.77,11.43,12.77,23300.0],["2020-12-31",12.72,12.72,12.1,12.55,10200.0],["2021-01-04",12.48,12.51,11.08,11.45,28300.0],["2021-01-05",11.3,12.16,11.3,12.08,10200.0],["2021-01-06",12.2,12.34,12.02,12.24,16500.0],["2021-01-07",12.5,13.4,11.92,13.4,58700.0],["2021-01-08",13.4,13.4,12.89,13.0,14600.0],["2021-01-11",13.0,15.11,12.07,12.7,224800.0],["2021-01-12",12.37,13.5,11.77,12.54,35000.0],["2021-01-13",12.43,13.3,12.43,13.29,11100.0],["2021-01-14",13.84,13.99,12.76,12.8,42700.0],["2021-01-15",12.9,12.9,12.03,12.45,6000.0],["2021-01-19",12.4,12.4,11.74,12.0,29400.0],["2021-01-20",11.8,12.16,11.21,11.44,34800.0],["2021-01-21",11.5,12.23,11.0,12.23,27700.0],["2021-01-22",12.3,12.34,11.5,11.97,50600.0],["2021-01-25",11.84,12.33,11.3,11.75,23300.0],["2021-01-26",11.88,12.34,10.8,11.26,51500.0],["2021-01-27",11.12,11.87,10.84,11.35,15500.0],["2021-01-28",11.75,11.77,11.08,11.27,10300.0],["2021-01-29",11.44,12.0,11.06,11.25,5100.0],["2021-02-01",10.77,11.49,10.77,11.49,12700.0],["2021-02-02",10.75,11.35,10.75,11.2,17000.0],["2021-02-03",11.2,11.64,11.15,11.5,30000.0],["2021-02-04",11.5,12.14,11.5,12.14,22300.0],["2021-02-05",12.25,13.5,12.25,13.39,50700.0],["2021-02-08",13.49,13.8,12.9,12.9,24700.0],["2021-02-09",12.54,13.52,12.5,13.25,20100.0],["2021-02-10",12.5,13.25,12.5,12.8,18500.0],["2021-02-11",12.72,13.25,11.25,12.44,64500.0],["2021-02-12",12.3,13.25,12.23,13.2,13300.0],["2021-02-16",13.2,13.5,12.54,13.09,10200.0],["2021-02-17",12.32,13.01,12.26,12.56,4900.0],["2021-02-18",12.5,12.92,11.69,12.11,5200.0],["2021-02-19",11.54,12.99,11.54,12.51,10600.0],["2021-02-22",13.06,13.06,11.81,12.2,10900.0],["2021-02-23",11.91,12.25,11.47,11.6,21000.0],["2021-02-24",11.37,12.7,11.37,12.2,9400.0],["2021-02-25",12.21,12.87,12.0,12.2,5000.0],["2021-02-26",11.47,11.9,11.25,11.82,10700.0],["2021-03-01",12.1,12.1,11.5,11.92,11100.0],["2021-03-02",11.82,11.99,11.75,11.8,6200.0],["2021-03-03",12.1,12.1,11.3,11.7,10600.0],["2021-03-04",11.31,11.7,11.2,11.56,18600.0],["2021-03-05",11.98,11.98,11.31,11.7,10500.0],["2021-03-08",12.06,12.49,11.8,12.39,19000.0],["2021-03-09",12.48,12.48,11.76,12.41,4200.0],["2021-03-10",12.21,12.22,11.72,12.19,3400.0],["2021-03-11",11.93,12.08,11.81,11.9,5400.0],["2021-03-12",11.9,13.66,11.9,12.98,40600.0],["2021-03-15",13.5,13.9,13.1,13.39,23700.0],["2021-03-16",13.59,13.59,12.45,12.61,8600.0],["2021-03-17",12.65,12.65,11.79,12.17,11600.0],["2021-03-18",12.29,12.29,11.95,11.97,10400.0],["2021-03-19",12.2,12.44,12.02,12.43,4500.0],["2021-03-22",12.63,13.19,12.09,12.44,6600.0],["2021-03-23",11.67,12.16,11.67,12.03,12400.0],["2021-03-24",11.95,12.5,11.95,12.46,24100.0],["2021-03-25",12.43,12.43,11.82,12.2,6000.0],["2021-03-26",12.52,12.79,12.09,12.09,2300.0],["2021-03-29",12.23,12.76,11.67,12.26,5400.0],["2021-03-30",11.76,12.29,11.76,12.2,2300.0],["2021-03-31",12.18,12.54,12.07,12.13,1700.0],["2021-04-01",12.11,12.48,12.02,12.13,5400.0],["2021-04-05",12.64,12.64,12.1,12.5,5200.0],["2021-04-06",12.36,15.89,12.13,15.0,128700.0],["2021-04-07",15.54,15.54,12.61,13.85,53600.0],["2021-04-08",13.67,15.79,12.7,14.2,163000.0],["2021-04-09",14.36,17.0,14.36,16.4,164200.0],["2021-04-12",16.5,18.25,16.0,17.2,121000.0],["2021-04-13",17.52,18.13,16.51,17.17,31600.0],["2021-04-14",17.12,17.38,14.28,15.0,68000.0],["2021-04-15",14.61,15.44,13.3,15.44,40300.0],["2021-04-16",15.56,16.5,14.39,16.5,23800.0],["2021-04-19",17.38,17.38,14.53,14.85,39600.0],["2021-04-20",14.47,15.82,14.3,15.53,16100.0],["2021-04-21",15.69,16.02,14.94,15.3,7200.0],["2021-04-22",15.11,16.09,14.81,15.08,10800.0],["2021-04-23",14.75,15.82,14.52,15.22,49600.0],["2021-04-26",15.23,16.26,15.05,15.15,20200.0],["2021-04-27",15.11,15.66,14.39,15.38,19600.0],["2021-04-28",14.65,15.94,14.63,14.93,8800.0],["2021-04-29",14.71,14.97,14.66,14.83,9800.0],["2021-04-30",14.86,14.99,14.09,14.39,18200.0],["2021-05-03",14.39,15.73,14.33,15.44,24900.0],["2021-05-04",15.7,15.7,14.27,15.28,6800.0],["2021-05-05",15.45,15.48,14.56,15.03,4400.0],["2021-05-06",14.8,15.59,14.8,15.2,6600.0],["2021-05-07",15.4,16.13,15.2,15.25,46500.0],["2021-05-10",15.27,16.12,14.75,16.0,18200.0],["2021-05-11",15.99,15.99,14.66,15.52,2500.0],["2021-05-12",15.1,15.74,14.34,15.03,17100.0],["2021-05-13",15.29,15.44,14.55,15.05,27400.0],["2021-05-14",15.07,15.4,14.5,15.17,18000.0],["2021-05-17",14.82,15.25,14.76,14.77,26900.0],["2021-05-18",14.6,15.06,14.6,14.78,5000.0],["2021-05-19",15.11,15.54,15.0,15.4,26200.0],["2021-05-20",15.67,16.16,15.16,16.01,13700.0],["2021-05-21",16.16,17.6,15.59,16.01,73000.0],["2021-05-24",16.78,18.65,16.78,17.25,113800.0],["2021-05-25",17.4,18.39,16.88,17.19,67300.0],["2021-05-26",17.06,17.66,16.88,16.95,33400.0],["2021-05-27",16.63,18.14,16.5,16.5,188200.0],["2021-05-28",16.5,18.82,16.5,18.0,62500.0],["2021-06-01",18.3,23.11,18.14,22.75,69200.0],["2021-06-02",22.8,22.8,19.13,19.95,64300.0],["2021-06-03",19.68,20.98,19.22,20.14,45900.0],["2021-06-04",19.86,21.04,18.81,19.2,29100.0],["2021-06-07",19.02,19.88,18.6,19.54,17500.0],["2021-06-08",19.5,19.51,18.54,19.49,12200.0],["2021-06-09",18.93,20.15,18.9,19.98,18400.0],["2021-06-10",20.0,21.03,19.6,20.15,9800.0],["2021-06-11",19.83,20.36,19.52,20.28,12400.0],["2021-06-14",20.28,20.5,19.02,20.37,22600.0],["2021-06-15",20.37,21.0,19.77,20.42,11700.0],["2021-06-16",20.12,21.0,19.9,21.0,15700.0],["2021-06-17",21.0,21.81,19.2,20.3,74400.0],["2021-06-18",20.2,20.2,19.39,19.7,12400.0],["2021-06-21",19.79,20.66,19.26,20.0,25800.0],["2021-06-22",20.19,20.94,19.52,20.75,31300.0],["2021-06-23",20.9,21.0,20.3,20.57,9900.0],["2021-06-24",20.56,20.7,20.2,20.26,12200.0],["2021-06-25",20.29,20.67,20.19,20.19,10800.0],["2021-06-28",20.27,20.9,20.2,20.21,7600.0],["2021-06-29",20.17,20.39,19.33,19.76,15900.0],["2021-06-30",19.44,20.36,19.44,20.18,4700.0],["2021-07-01",19.79,20.38,19.19,19.72,23600.0],["2021-07-02",20.11,20.14,19.49,19.94,17100.0],["2021-07-06",19.62,19.68,19.02,19.4,22200.0],["2021-07-07",19.4,19.4,18.9,19.19,13000.0],["2021-07-08",19.02,19.8,18.67,19.35,14400.0],["2021-07-09",19.61,19.73,18.9,19.42,7800.0],["2021-07-12",19.15,19.37,18.75,19.17,14000.0],["2021-07-13",18.93,19.23,18.8,18.8,6100.0],["2021-07-14",18.7,19.3,18.7,18.8,27700.0],["2021-07-15",18.67,18.77,18.2,18.49,11800.0],["2021-07-16",18.33,18.35,17.0,17.49,30300.0],["2021-07-19",17.07,17.17,16.4,16.75,12000.0],["2021-07-20",16.53,16.75,16.4,16.75,4600.0],["2021-07-21",16.37,16.76,16.37,16.51,12500.0],["2021-07-22",16.37,17.12,16.37,16.75,5800.0],["2021-07-23",16.35,16.71,16.35,16.5,2700.0],["2021-07-26",16.45,16.55,16.4,16.4,3500.0],["2021-07-27",16.3,16.3,14.39,15.6,45200.0],["2021-07-28",15.12,16.51,15.12,16.29,12400.0],["2021-07-29",16.0,16.7,15.85,16.14,12600.0],["2021-07-30",15.72,16.2,15.28,15.96,18900.0],["2021-08-02",15.82,16.95,15.49,16.95,2100.0],["2021-08-03",16.22,16.72,16.22,16.32,4700.0],["2021-08-04",16.93,17.7,15.15,15.15,15200.0],["2021-08-05",15.15,16.5,15.15,15.61,17300.0],["2021-08-06",16.25,16.6,15.8,16.31,27800.0],["2021-08-09",16.2,16.87,15.91,16.11,7500.0],["2021-08-10",16.0,18.34,16.0,17.04,34700.0],["2021-08-11",17.0,17.36,16.51,16.91,11200.0],["2021-08-12",16.95,16.95,16.81,16.9,800.0],["2021-08-13",17.0,17.0,16.5,16.95,3800.0],["2021-08-16",16.39,16.56,15.57,16.28,8500.0],["2021-08-17",16.2,16.2,15.49,15.52,4100.0],["2021-08-18",15.15,15.16,14.52,15.1,6800.0],["2021-08-19",14.5,14.76,14.5,14.76,1000.0],["2021-08-20",14.28,14.76,14.28,14.73,6100.0],["2021-08-23",15.15,15.21,14.5,14.8,13500.0],["2021-08-24",14.75,15.46,14.75,15.35,10800.0],["2021-08-25",15.54,15.96,15.1,15.6,10500.0],["2021-08-26",15.66,15.91,15.31,15.5,7100.0],["2021-08-27",15.5,16.51,15.2,15.2,11300.0],["2021-08-30",15.86,16.0,15.11,15.21,15100.0],["2021-08-31",15.24,15.74,15.11,15.49,26800.0],["2021-09-01",15.7,15.8,15.5,15.69,7800.0],["2021-09-02",15.52,15.7,15.29,15.35,1900.0],["2021-09-03",15.11,15.36,14.93,15.1,35300.0],["2021-09-07",15.02,15.4,15.0,15.4,14900.0],["2021-09-08",15.28,15.28,15.28,15.28,900.0],["2021-09-09",15.3,15.61,15.3,15.6,3800.0],["2021-09-10",15.7,16.98,15.6,15.6,15100.0],["2021-09-13",15.7,16.39,15.25,15.25,6500.0],["2021-09-14",15.82,15.98,15.25,15.25,7900.0],["2021-09-15",15.5,15.63,15.1,15.57,8700.0],["2021-09-16",16.5,17.84,16.39,16.88,29800.0],["2021-09-17",16.79,17.8,16.58,17.42,18700.0],["2021-09-20",17.42,17.83,16.74,17.75,48100.0],["2021-09-21",18.09,18.22,17.61,18.0,11600.0],["2021-09-22",17.43,18.41,17.43,17.99,12000.0],["2021-09-23",17.84,18.27,17.84,18.22,23000.0],["2021-09-24",18.32,21.0,18.2,21.0,105600.0],["2021-09-27",20.5,20.5,18.15,18.15,73900.0],["2021-09-28",17.54,17.91,16.89,16.89,33700.0],["2021-09-29",17.33,17.33,16.23,16.75,17800.0],["2021-09-30",16.72,17.21,16.27,16.27,22300.0],["2021-10-01",17.0,17.89,16.8,17.5,20900.0],["2021-10-04",17.5,18.6,16.55,16.91,45500.0],["2021-10-05",17.12,17.22,16.55,17.0,4500.0],["2021-10-06",16.75,17.14,16.25,16.48,16200.0],["2021-10-07",16.3,18.14,16.26,17.53,8700.0],["2021-10-08",17.41,18.41,17.0,18.01,31500.0],["2021-10-11",18.41,18.8,18.3,18.69,5100.0],["2021-10-12",18.42,18.61,17.83,18.29,5600.0],["2021-10-13",17.67,18.5,17.67,18.14,1000.0],["2021-10-14",18.17,18.87,17.61,18.87,10900.0],["2021-10-15",18.65,19.49,18.38,18.75,8500.0],["2021-10-18",18.83,18.83,18.51,18.75,2700.0],["2021-10-19",19.05,19.5,18.51,18.51,9300.0],["2021-10-20",18.51,18.91,18.0,18.91,8300.0],["2021-10-21",18.76,18.9,18.35,18.41,10000.0],["2021-10-22",18.6,18.6,17.5,18.22,4900.0],["2021-10-25",17.79,17.9,17.25,17.63,4200.0],["2021-10-26",17.86,18.08,17.2,17.89,7700.0],["2021-10-27",18.5,18.5,17.39,17.5,4300.0],["2021-10-28",17.33,18.08,17.32,17.7,1600.0],["2021-10-29",17.34,17.5,17.34,17.5,1000.0],["2021-11-01",17.2,17.2,17.2,17.2,800.0],["2021-11-02",17.0,17.0,16.8,16.98,17700.0],["2021-11-03",17.09,17.45,16.74,17.39,8100.0],["2021-11-04",17.09,17.32,16.78,17.32,2400.0],["2021-11-05",16.75,17.35,16.3,17.0,7000.0],["2021-11-08",16.97,17.4,16.9,17.4,1200.0],["2021-11-09",17.01,17.4,17.0,17.2,2000.0],["2021-11-10",17.05,17.19,16.58,17.19,4000.0],["2021-11-11",17.37,18.09,17.0,17.8,7400.0],["2021-11-12",17.5,17.85,17.2,17.75,11400.0],["2021-11-15",17.84,17.84,16.04,16.04,18300.0],["2021-11-16",16.46,16.75,16.46,16.52,9400.0],["2021-11-17",16.04,16.04,16.04,16.04,400.0],["2021-11-18",16.57,17.0,16.25,17.0,800.0],["2021-11-19",16.15,16.93,16.15,16.93,800.0],["2021-11-22",16.3,16.79,16.02,16.2,6000.0],["2021-11-23",16.79,16.79,16.25,16.25,3200.0],["2021-11-24",16.27,16.94,16.27,16.94,2600.0],["2021-11-26",16.02,17.0,16.02,17.0,1800.0],["2021-11-29",16.25,16.93,14.59,16.5,22900.0],["2021-11-30",16.7,16.7,15.6,15.85,10700.0],["2021-12-01",15.8,15.95,15.7,15.85,3800.0],["2021-12-02",15.75,15.75,15.16,15.16,2900.0],["2021-12-03",15.15,15.8,14.89,15.68,3400.0],["2021-12-06",14.89,15.66,14.0,15.4,22700.0],["2021-12-07",15.11,15.92,15.11,15.58,3800.0],["2021-12-08",15.77,15.91,15.42,15.43,7000.0],["2021-12-09",15.85,15.85,15.42,15.42,500.0],["2021-12-10",15.6,15.9,15.4,15.62,4500.0],["2021-12-13",15.42,15.62,15.35,15.42,3700.0],["2021-12-14",15.42,15.47,15.28,15.33,4300.0],["2021-12-15",15.4,15.4,15.4,15.4,100.0],["2021-12-16",15.42,15.9,15.22,15.37,11300.0],["2021-12-17",14.72,14.72,14.65,14.69,800.0],["2021-12-20",14.42,14.42,13.96,14.2,2100.0],["2021-12-21",13.12,14.55,13.01,14.53,7200.0],["2021-12-22",14.36,14.36,14.36,14.36,500.0],["2021-12-23",14.29,14.9,13.25,14.7,27500.0],["2021-12-27",13.92,14.14,13.41,13.87,19000.0],["2021-12-28",13.94,13.94,13.6,13.8,13100.0],["2021-12-29",13.72,14.0,13.72,13.8,9000.0],["2021-12-30",13.85,14.18,13.8,13.9,4300.0],["2021-12-31",13.9,15.93,13.9,15.93,4700.0],["2022-01-03",15.29,15.77,14.75,15.19,4700.0],["2022-01-04",14.75,15.47,14.75,15.18,6100.0],["2022-01-05",15.47,16.09,14.92,14.92,9500.0],["2022-01-06",15.53,15.53,14.74,14.77,8400.0],["2022-01-07",15.51,15.51,14.76,15.07,4300.0],["2022-01-10",15.25,15.49,14.67,14.75,11500.0],["2022-01-11",14.75,15.72,14.75,14.8,7900.0],["2022-01-12",14.75,15.14,13.94,13.98,13200.0],["2022-01-13",14.01,14.29,12.54,12.54,13400.0],["2022-01-14",12.6,12.82,12.6,12.82,1000.0],["2022-01-18",12.8,13.0,12.56,12.56,1900.0],["2022-01-19",12.51,13.3,12.25,12.25,4300.0],["2022-01-20",12.3,12.62,12.0,12.2,5700.0],["2022-01-21",12.0,12.59,10.06,12.01,18300.0],["2022-01-24",11.21,12.1,9.9,11.33,11500.0],["2022-01-25",10.51,10.98,10.22,10.77,13300.0],["2022-01-26",11.03,11.62,9.45,11.0,13000.0],["2022-01-27",10.78,12.51,10.17,11.47,16300.0],["2022-01-28",11.13,11.5,10.13,11.25,19500.0],["2022-01-31",10.46,12.1,10.46,11.85,5600.0],["2022-02-01",11.18,12.15,11.01,11.14,20100.0],["2022-02-02",12.0,12.47,10.73,11.05,16100.0],["2022-02-03",10.78,11.46,10.77,11.1,6100.0],["2022-02-04",11.0,12.1,11.0,11.27,10100.0],["2022-02-07",11.28,11.35,10.69,11.03,2300.0],["2022-02-08",11.01,11.33,10.99,10.99,4700.0],["2022-02-09",11.0,13.29,10.9,12.46,24500.0],["2022-02-10",12.1,12.97,11.82,12.46,5600.0],["2022-02-11",12.4,12.91,11.95,11.95,4100.0],["2022-02-14",11.98,12.71,11.06,11.7,10700.0],["2022-02-15",11.9,11.9,11.1,11.61,3400.0],["2022-02-16",11.34,11.88,11.16,11.49,3100.0],["2022-02-17",10.74,10.74,10.74,10.74,100.0],["2022-02-18",10.74,10.9,10.38,10.65,3100.0],["2022-02-22",10.03,10.3,9.99,10.3,2400.0],["2022-02-23",11.0,12.04,10.0,11.29,11800.0],["2022-02-24",10.28,11.0,10.12,10.44,2500.0],["2022-02-25",9.9,11.24,9.9,10.9,16100.0],["2022-02-28",10.78,11.7,10.58,10.81,7800.0],["2022-03-01",10.3,10.65,9.72,10.65,16100.0],["2022-03-02",10.2,10.2,10.2,10.2,900.0],["2022-03-03",10.61,10.61,9.52,10.09,5200.0],["2022-03-04",10.31,10.31,9.42,10.28,9100.0],["2022-03-07",9.75,10.92,9.63,9.8,18900.0],["2022-03-08",10.08,10.4,10.0,10.4,8900.0],["2022-03-09",10.25,10.65,10.25,10.65,1600.0],["2022-03-10",10.84,10.84,10.84,10.84,700.0],["2022-03-11",10.5,10.84,10.43,10.43,700.0],["2022-03-14",10.01,10.62,9.32,10.31,8400.0],["2022-03-15",10.41,10.43,9.57,10.43,28700.0],["2022-03-16",10.31,10.7,10.31,10.7,5000.0],["2022-03-17",10.97,11.71,10.97,11.7,6200.0],["2022-03-18",11.72,12.26,11.3,12.03,2000.0],["2022-03-21",11.93,12.6,11.3,12.09,9600.0],["2022-03-22",12.22,12.9,11.8,12.9,14300.0],["2022-03-23",12.56,13.0,12.01,13.0,7400.0],["2022-03-24",13.0,13.18,12.71,12.94,12400.0],["2022-03-25",12.56,13.27,12.56,13.14,4200.0],["2022-03-28",13.0,13.29,12.8,12.8,2900.0],["2022-03-29",13.08,13.08,12.7,12.96,5100.0],["2022-03-30",12.64,13.51,11.7,12.68,12500.0],["2022-03-31",12.64,13.42,10.25,11.0,25100.0],["2022-04-01",11.61,11.61,11.12,11.13,11100.0],["2022-04-04",11.52,12.27,10.54,12.0,11800.0],["2022-04-05",12.03,12.75,11.98,12.6,13500.0],["2022-04-06",12.29,12.6,12.19,12.56,9200.0],["2022-04-07",12.61,12.61,11.75,12.4,4000.0],["2022-04-08",11.75,12.0,11.75,12.0,1400.0],["2022-04-11",12.5,12.96,12.11,12.25,2700.0],["2022-04-12",12.04,13.0,12.04,12.65,10100.0],["2022-04-13",13.35,13.6,12.88,13.2,6100.0],["2022-04-14",13.17,13.19,12.9,13.19,4600.0],["2022-04-18",12.79,13.5,12.09,13.5,8300.0],["2022-04-19",13.87,14.0,12.95,13.99,4600.0],["2022-04-20",13.4,13.75,13.06,13.31,1900.0],["2022-04-21",13.14,13.22,12.4,13.0,18700.0],["2022-04-22",13.0,13.0,13.0,13.0,0.0],["2022-04-25",12.87,12.98,10.91,12.4,12300.0],["2022-04-26",12.78,12.85,11.89,12.03,5900.0],["2022-04-27",11.71,13.03,10.98,12.24,11900.0],["2022-04-28",11.96,13.33,11.17,12.21,10400.0],["2022-04-29",12.7,12.7,11.9,11.92,4500.0],["2022-05-02",11.72,12.34,11.34,11.5,7800.0],["2022-05-03",11.17,11.33,10.36,10.96,20000.0],["2022-05-04",10.68,10.71,10.68,10.68,1100.0],["2022-05-05",10.9,10.9,9.55,10.52,11300.0],["2022-05-06",10.42,12.22,10.01,11.06,14900.0],["2022-05-09",11.32,11.32,10.2,10.2,4000.0],["2022-05-10",10.19,11.2,10.01,10.49,5500.0],["2022-05-11",10.46,10.66,9.57,9.81,5800.0],["2022-05-12",9.8,10.13,9.8,9.9,5400.0],["2022-05-13",10.5,10.9,9.97,10.15,9500.0],["2022-05-16",10.0,10.15,9.89,10.15,3500.0],["2022-05-17",10.1,10.53,9.95,10.11,10500.0],["2022-05-18",9.96,10.04,9.79,10.04,2600.0],["2022-05-19",9.6,10.17,9.51,10.14,3800.0],["2022-05-20",10.05,10.05,9.55,9.78,2000.0],["2022-05-23",9.7,10.31,9.7,10.3,2600.0],["2022-05-24",10.12,10.2,9.79,10.0,3000.0],["2022-05-25",9.63,9.77,9.63,9.77,800.0],["2022-05-26",9.9,10.16,9.44,9.57,9800.0],["2022-05-27",10.39,10.39,10.39,10.39,800.0],["2022-05-31",10.11,10.11,9.2,9.6,12000.0],["2022-06-01",9.58,9.58,9.08,9.4,4600.0],["2022-06-02",9.4,9.61,9.4,9.45,2300.0],["2022-06-03",9.77,9.77,9.18,9.5,6900.0],["2022-06-06",9.2,9.25,8.65,9.25,5300.0],["2022-06-07",8.95,9.25,8.95,9.25,1100.0],["2022-06-08",8.75,9.19,8.55,8.75,10100.0],["2022-06-09",8.65,8.66,7.85,8.5,6500.0],["2022-06-10",8.0,9.15,8.0,8.99,11000.0],["2022-06-13",8.82,8.82,8.0,8.13,3700.0],["2022-06-14",8.05,8.4,7.47,8.4,5600.0],["2022-06-15",8.4,8.95,8.4,8.95,700.0],["2022-06-16",8.52,8.52,8.14,8.14,900.0],["2022-06-17",8.4,8.88,8.4,8.5,3200.0],["2022-06-21",8.51,8.6,8.51,8.56,1100.0],["2022-06-22",8.71,8.88,8.19,8.79,3900.0],["2022-06-23",8.84,9.0,7.94,8.12,12900.0],["2022-06-24",8.54,8.73,8.22,8.37,5100.0],["2022-06-27",8.37,8.59,8.06,8.59,12600.0],["2022-06-28",8.5,9.0,8.1,8.2,6200.0],["2022-06-29",8.24,8.33,7.66,7.8,6300.0],["2022-06-30",7.6,7.88,7.05,7.52,10200.0],["2022-07-01",7.56,8.17,7.25,7.95,7400.0],["2022-07-05",7.96,7.96,6.63,7.68,21000.0],["2022-07-06",7.1,7.42,6.62,7.2,20600.0],["2022-07-07",6.97,7.81,6.81,7.41,13500.0],["2022-07-08",7.45,7.63,7.21,7.42,4400.0],["2022-07-11",7.43,7.5,6.91,6.91,2500.0],["2022-07-12",6.7,6.89,6.03,6.53,11000.0],["2022-07-13",6.72,7.72,6.49,7.71,13900.0],["2022-07-14",7.79,8.31,7.18,8.2,12100.0],["2022-07-15",8.49,9.5,8.43,8.87,24000.0],["2022-07-18",9.39,10.16,9.36,9.96,20300.0],["2022-07-19",10.02,10.74,9.39,9.8,32400.0],["2022-07-20",9.16,9.89,9.16,9.65,8900.0],["2022-07-21",9.7,9.77,9.05,9.31,8600.0],["2022-07-22",9.41,9.87,8.17,8.46,9900.0],["2022-07-25",8.6,8.9,8.53,8.6,2700.0],["2022-07-26",8.5,8.65,7.7,8.2,11000.0],["2022-07-27",8.03,9.22,8.03,8.95,9400.0],["2022-07-28",8.54,9.13,8.33,9.1,8200.0],["2022-07-29",8.91,9.22,8.85,9.14,3200.0],["2022-08-01",9.04,9.63,9.04,9.59,2900.0],["2022-08-02",9.5,9.5,9.03,9.11,3200.0],["2022-08-03",9.2,9.41,8.74,8.85,7300.0],["2022-08-04",8.5,8.8,7.71,8.21,14300.0],["2022-08-05",8.04,8.3,7.81,7.84,4400.0],["2022-08-08",7.91,7.91,7.6,7.65,2700.0],["2022-08-09",7.7,7.81,7.17,7.3,6400.0],["2022-08-10",7.55,7.98,6.85,7.35,15200.0],["2022-08-11",7.65,7.7,7.35,7.45,1700.0],["2022-08-12",7.66,8.9,7.48,8.58,6900.0],["2022-08-15",8.2,8.48,7.96,8.05,3900.0],["2022-08-16",8.43,8.43,7.88,8.05,2500.0],["2022-08-17",7.88,7.93,7.01,7.88,15400.0],["2022-08-18",8.0,8.9,7.91,8.8,6700.0],["2022-08-19",8.51,9.0,7.94,8.6,5900.0],["2022-08-22",8.6,9.37,7.5,7.5,8600.0],["2022-08-23",7.92,8.17,7.85,8.17,700.0],["2022-08-24",7.8,8.1,7.61,8.1,2300.0],["2022-08-25",7.8,8.88,7.7,8.05,2500.0],["2022-08-26",7.53,8.59,7.05,8.5,2700.0],["2022-08-29",8.0,8.13,7.39,8.13,3600.0],["2022-08-30",7.77,8.78,7.75,8.78,2900.0],["2022-08-31",8.01,8.6,8.01,8.52,1400.0],["2022-09-01",8.63,8.63,8.0,8.35,2000.0],["2022-09-02",8.25,8.25,8.05,8.08,900.0],["2022-09-06",7.3,8.49,7.3,8.49,7900.0],["2022-09-07",8.28,8.28,7.8,8.2,4400.0],["2022-09-08",8.2,8.2,8.2,8.2,0.0],["2022-09-09",8.12,8.47,7.86,8.24,6800.0],["2022-09-12",8.24,8.24,8.05,8.05,800.0],["2022-09-13",7.8,7.8,7.72,7.72,600.0],["2022-09-14",7.52,7.52,7.52,7.52,300.0],["2022-09-15",7.26,7.26,7.26,7.26,300.0],["2022-09-16",7.2,7.22,7.2,7.22,1000.0],["2022-09-19",7.2,7.2,6.8,7.2,11200.0],["2022-09-20",6.75,6.94,6.75,6.94,700.0],["2022-09-21",7.04,7.35,6.8,6.8,1700.0],["2022-09-22",6.99,7.04,6.66,6.66,600.0],["2022-09-23",6.5,7.4,6.25,6.98,7600.0],["2022-09-26",6.6,6.79,6.45,6.45,5800.0],["2022-09-27",6.2,6.65,6.2,6.45,30200.0],["2022-09-28",6.44,6.84,6.2,6.34,102600.0],["2022-09-29",6.57,6.9,6.3,6.31,64900.0],["2022-09-30",6.48,6.61,5.77,6.2,88500.0],["2022-10-03",6.2,7.0,5.9,6.07,124600.0],["2022-10-04",6.18,6.56,5.8,6.5,19800.0],["2022-10-05",6.43,6.5,5.8,6.46,10800.0],["2022-10-06",6.65,6.65,5.8,6.01,26300.0],["2022-10-07",5.99,6.1,5.71,5.81,34500.0],["2022-10-10",5.68,5.8,5.1,5.39,56600.0],["2022-10-11",5.19,5.8,5.05,5.55,16700.0],["2022-10-12",5.55,5.9,5.5,5.51,17400.0],["2022-10-13",5.06,5.52,5.06,5.51,3300.0],["2022-10-14",5.1,5.1,5.1,5.1,500.0],["2022-10-17",5.21,5.63,4.98,5.1,12800.0],["2022-10-18",5.11,5.8,5.07,5.07,21100.0],["2022-10-19",5.13,5.23,4.85,5.07,12200.0],["2022-10-20",5.0,5.3,5.0,5.25,3900.0],["2022-10-21",5.02,5.51,5.02,5.29,1900.0],["2022-10-24",5.32,5.32,5.15,5.15,400.0],["2022-10-25",5.34,5.34,5.2,5.2,1400.0],["2022-10-26",5.1,5.7,5.1,5.45,12000.0],["2022-10-27",5.2,5.22,5.18,5.2,3000.0],["2022-10-28",5.0,5.15,5.0,5.15,1500.0],["2022-10-31",5.15,5.68,5.15,5.24,21200.0],["2022-11-01",5.15,5.8,5.15,5.8,7300.0],["2022-11-02",5.35,5.35,5.35,5.35,800.0],["2022-11-03",5.3,5.3,5.25,5.25,900.0],["2022-11-04",5.28,5.28,4.59,5.0,12600.0],["2022-11-07",5.09,5.32,4.87,5.0,21800.0],["2022-11-08",5.01,5.5,4.95,5.02,12400.0],["2022-11-09",4.8,4.8,4.8,4.8,500.0],["2022-11-10",5.03,5.08,4.8,5.08,800.0],["2022-11-11",5.08,5.09,4.8,4.8,4700.0],["2022-11-14",4.8,4.97,4.4,4.75,12400.0],["2022-11-15",5.22,5.22,4.5,4.79,6700.0],["2022-11-16",4.82,4.98,4.82,4.86,1500.0],["2022-11-17",5.01,5.33,4.93,4.94,2900.0],["2022-11-18",5.01,5.27,5.0,5.05,4000.0],["2022-11-21",4.85,5.01,4.8,4.8,3900.0],["2022-11-22",4.95,5.13,4.79,5.11,1900.0],["2022-11-23",5.15,5.25,5.11,5.11,2300.0],["2022-11-25",5.24,5.62,5.24,5.43,4200.0],["2022-11-28",5.31,6.44,5.26,5.85,26800.0],["2022-11-29",5.75,6.39,5.75,5.75,12700.0],["2022-11-30",5.92,5.92,5.75,5.9,4300.0],["2022-12-01",6.0,6.16,5.85,6.16,500.0],["2022-12-02",5.85,5.99,5.85,5.96,1300.0],["2022-12-05",6.12,6.12,5.98,5.99,1200.0],["2022-12-06",5.87,6.15,5.51,5.86,5200.0],["2022-12-07",5.85,5.85,5.52,5.7,3600.0],["2022-12-08",5.85,5.85,5.8,5.8,3500.0],["2022-12-09",5.83,6.15,5.83,6.15,3600.0],["2022-12-12",6.1,6.68,6.1,6.61,13200.0],["2022-12-13",6.62,6.68,6.3,6.63,3000.0],["2022-12-14",6.68,8.4,6.68,6.96,9100.0],["2022-12-15",7.58,7.58,6.42,6.75,4000.0],["2022-12-16",6.75,6.75,6.75,6.75,0.0],["2022-12-19",6.52,6.67,6.47,6.47,3100.0],["2022-12-20",6.46,6.68,6.35,6.38,6900.0],["2022-12-21",6.38,7.33,6.38,6.84,13600.0],["2022-12-22",6.9,7.88,6.9,7.52,16000.0],["2022-12-23",7.54,8.0,7.4,8.0,10200.0],["2022-12-27",7.92,7.98,7.56,7.7,17800.0],["2022-12-28",7.4,7.9,7.23,7.43,5400.0],["2022-12-29",7.08,7.92,7.08,7.35,5100.0],["2022-12-30",6.85,7.69,6.85,7.69,700.0],["2023-01-03",7.14,7.14,7.14,7.14,200.0],["2023-01-04",7.51,8.71,7.51,8.14,2800.0],["2023-01-05",8.0,8.0,7.5,7.9,2600.0],["2023-01-06",7.53,7.8,7.31,7.42,10700.0],["2023-01-09",7.41,8.07,7.41,7.8,6700.0],["2023-01-10",7.5,7.8,7.12,7.8,7500.0],["2023-01-11",7.77,8.01,7.2,7.7,13900.0],["2023-01-12",7.74,7.74,7.35,7.6,2000.0],["2023-01-13",7.7,8.05,7.6,8.05,1800.0],["2023-01-17",8.06,8.06,7.22,8.0,7400.0],["2023-01-18",7.59,7.88,7.53,7.53,2200.0],["2023-01-19",7.28,7.82,7.28,7.75,8500.0],["2023-01-20",7.37,7.66,7.37,7.66,1600.0],["2023-01-23",7.55,7.75,7.55,7.66,1100.0],["2023-01-24",7.97,7.97,7.7,7.7,300.0],["2023-01-25",7.7,7.7,7.7,7.7,100.0],["2023-01-26",7.53,7.89,7.53,7.89,1200.0],["2023-01-27",7.89,7.89,7.89,7.89,0.0],["2023-01-30",7.55,7.95,7.2,7.2,6300.0],["2023-01-31",7.2,7.2,6.8,6.8,11500.0],["2023-02-01",7.0,7.07,6.87,6.89,4700.0],["2023-02-02",6.75,6.95,6.7,6.8,3000.0],["2023-02-03",7.0,7.0,6.91,6.91,2300.0],["2023-02-06",6.74,6.83,6.69,6.81,3800.0],["2023-02-07",6.81,6.84,6.71,6.82,6100.0],["2023-02-08",7.19,7.2,7.0,7.2,5400.0],["2023-02-09",7.2,7.21,6.8,6.8,6800.0],["2023-02-10",6.79,6.79,6.79,6.79,2100.0],["2023-02-13",6.79,7.21,6.6,6.6,2800.0],["2023-02-14",6.5,6.5,5.62,6.03,11400.0],["2023-02-15",6.24,6.39,6.1,6.24,18900.0],["2023-02-16",6.26,6.5,5.75,6.34,22300.0],["2023-02-17",6.05,6.05,6.05,6.05,9400.0],["2023-02-21",6.11,6.3,6.04,6.26,25800.0],["2023-02-22",6.31,6.31,6.31,6.31,14700.0],["2023-02-23",6.21,6.26,6.15,6.26,2700.0],["2023-02-24",6.23,6.23,6.23,6.23,1100.0],["2023-02-27",6.29,6.6,6.15,6.15,7100.0],["2023-02-28",6.38,6.38,5.95,5.95,7400.0],["2023-03-01",5.94,6.39,5.8,5.81,11500.0],["2023-03-02",5.8,5.8,5.39,5.49,11700.0],["2023-03-03",5.38,5.46,5.26,5.4,13100.0],["2023-03-06",5.4,5.4,5.03,5.19,24300.0],["2023-03-07",5.19,5.33,5.02,5.18,10100.0],["2023-03-08",5.36,5.54,5.19,5.48,6100.0],["2023-03-09",5.1,5.34,4.99,5.17,18800.0],["2023-03-10",5.16,5.75,5.1,5.46,3700.0],["2023-03-13",5.38,5.38,5.03,5.13,11300.0],["2023-03-14",5.29,5.5,4.95,5.1,8400.0],["2023-03-15",4.95,5.48,4.95,5.25,15100.0],["2023-03-16",5.1,5.8,4.95,5.51,5900.0],["2023-03-17",5.09,5.54,4.96,5.34,13700.0],["2023-03-20",5.43,5.43,5.07,5.16,5500.0],["2023-03-21",5.2,5.87,5.11,5.87,4500.0],["2023-03-22",5.89,5.89,5.34,5.41,4800.0],["2023-03-23",5.41,5.71,5.41,5.45,900.0],["2023-03-24",5.39,5.39,5.3,5.37,1800.0],["2023-03-27",5.33,5.69,5.1,5.36,7800.0],["2023-03-28",5.4,5.46,4.95,5.15,9800.0],["2023-03-29",5.05,5.05,4.78,4.9,4900.0],["2023-03-30",4.9,4.9,4.9,4.9,0.0],["2023-03-31",5.1,5.37,5.1,5.3,1100.0],["2023-04-03",5.5,5.5,5.43,5.47,1800.0],["2023-04-04",5.36,5.61,5.36,5.61,400.0],["2023-04-05",5.8,5.8,5.21,5.35,4500.0],["2023-04-06",5.23,5.5,4.99,5.15,8300.0],["2023-04-10",5.15,5.15,5.15,5.15,0.0],["2023-04-11",5.15,5.15,5.15,5.15,600.0],["2023-04-12",5.04,5.25,4.91,5.15,3200.0],["2023-04-13",5.1,5.1,4.97,5.0,1700.0],["2023-04-14",5.01,5.15,5.0,5.0,8400.0],["2023-04-17",5.0,5.0,5.0,5.0,0.0],["2023-04-18",4.83,5.15,4.83,5.15,3100.0],["2023-04-19",5.2,5.2,5.2,5.2,2000.0],["2023-04-20",5.2,5.2,5.2,5.2,0.0],["2023-04-21",4.96,5.1,4.96,5.1,300.0],["2023-04-24",5.1,5.1,5.1,5.1,0.0],["2023-04-25",5.1,5.1,5.1,5.1,0.0],["2023-04-26",4.78,4.88,4.76,4.84,9900.0],["2023-04-27",4.84,4.84,4.84,4.84,0.0],["2023-04-28",4.94,5.0,4.94,5.0,400.0],["2023-05-01",5.0,5.0,5.0,5.0,200.0],["2023-05-02",5.48,5.48,5.44,5.44,500.0],["2023-05-03",5.0,5.44,5.0,5.44,400.0],["2023-05-04",5.44,5.44,5.44,5.44,0.0],["2023-05-05",5.72,5.72,5.72,5.72,200.0],["2023-05-08",5.72,5.72,5.72,5.72,0.0],["2023-05-09",5.72,5.72,5.72,5.72,0.0],["2023-05-10",5.72,5.72,5.72,5.72,0.0],["2023-05-11",4.94,5.09,4.94,5.09,1600.0],["2023-05-12",5.27,5.27,5.27,5.27,700.0],["2023-05-15",5.27,5.27,5.27,5.27,0.0],["2023-05-16",4.94,5.32,4.94,5.2,26200.0],["2023-05-17",5.03,5.03,4.94,4.94,200.0],["2023-05-18",5.15,5.25,5.15,5.25,500.0],["2023-05-19",5.25,5.65,5.11,5.11,500.0],["2023-05-22",5.11,5.11,5.11,5.11,0.0],["2023-05-23",5.22,6.11,5.22,5.9,13700.0],["2023-05-24",6.12,6.2,5.4,5.4,16600.0],["2023-05-25",5.41,6.17,5.26,6.0,11500.0],["2023-05-26",5.76,5.76,5.76,5.76,200.0],["2023-05-30",6.33,6.9,5.75,6.0,16400.0],["2023-05-31",6.0,6.28,5.58,6.0,2300.0],["2023-06-01",5.95,6.0,5.95,5.98,800.0],["2023-06-02",6.0,7.21,5.98,6.73,8700.0],["2023-06-05",7.0,7.0,4.77,6.41,5800.0],["2023-06-06",5.74,7.44,5.69,7.0,20800.0],["2023-06-07",6.72,6.99,6.53,6.73,5300.0],["2023-06-08",6.7,6.91,6.42,6.55,2000.0],["2023-06-09",6.57,7.4,6.13,6.7,13900.0],["2023-06-12",6.45,6.65,6.45,6.6,2100.0],["2023-06-13",6.58,7.09,6.5,7.04,1100.0],["2023-06-14",6.55,6.75,6.36,6.7,2700.0],["2023-06-15",6.7,7.25,6.6,6.87,2300.0],["2023-06-16",6.98,7.0,6.65,6.65,5100.0],["2023-06-20",6.68,7.0,6.53,6.73,5900.0],["2023-06-21",6.89,6.89,6.7,6.7,600.0],["2023-06-22",6.89,7.49,6.89,7.49,1100.0],["2023-06-23",7.06,7.12,6.38,6.75,4000.0],["2023-06-26",6.26,6.26,6.26,6.26,800.0],["2023-06-27",6.58,6.58,6.26,6.26,800.0],["2023-06-28",6.26,6.26,6.26,6.26,0.0],["2023-06-29",6.28,6.5,6.28,6.5,700.0],["2023-06-30",6.92,7.0,6.6,7.0,42200.0],["2023-07-03",6.95,7.0,6.95,7.0,1100.0],["2023-07-05",7.0,7.0,7.0,7.0,0.0],["2023-07-06",6.81,7.23,6.81,6.81,1800.0],["2023-07-07",7.25,7.25,6.8,7.2,600.0],["2023-07-10",7.2,7.2,6.7,7.07,2800.0],["2023-07-11",6.87,6.87,6.87,6.87,300.0],["2023-07-12",6.88,6.92,6.35,6.65,4400.0],["2023-07-13",6.82,6.95,6.82,6.95,400.0],["2023-07-14",6.95,6.95,6.95,6.95,0.0],["2023-07-17",7.02,7.02,6.85,6.85,300.0],["2023-07-18",7.15,7.15,6.9,6.9,800.0],["2023-07-19",6.8,6.8,6.8,6.8,1000.0],["2023-07-20",7.16,7.16,6.85,6.85,500.0],["2023-07-21",6.89,7.25,6.89,7.25,500.0],["2023-07-24",6.82,7.1,6.82,7.1,800.0],["2023-07-25",6.75,7.08,6.75,7.08,400.0],["2023-07-26",6.88,7.14,6.85,6.85,400.0],["2023-07-27",7.14,7.25,7.0,7.0,27100.0],["2023-07-28",7.0,7.15,7.0,7.0,44300.0],["2023-07-31",7.0,7.3,7.0,7.02,1600.0],["2023-08-01",7.0,7.0,7.0,7.0,600.0],["2023-08-02",6.8,7.0,6.8,7.0,2300.0],["2023-08-03",6.8,6.8,6.8,6.8,200.0],["2023-08-04",7.0,7.0,7.0,7.0,1000.0],["2023-08-07",6.9,7.01,6.8,6.8,9100.0],["2023-08-08",6.81,6.95,6.8,6.8,1600.0],["2023-08-09",6.8,6.8,6.8,6.8,0.0],["2023-08-10",6.8,6.8,6.8,6.8,0.0],["2023-08-11",6.8,6.81,6.8,6.81,400.0],["2023-08-14",6.81,6.81,6.81,6.81,0.0],["2023-08-15",6.85,6.85,6.85,6.85,300.0],["2023-08-16",6.9,6.9,6.8,6.8,1000.0],["2023-08-17",6.8,6.8,6.8,6.8,0.0],["2023-08-18",6.8,6.8,6.8,6.8,1200.0],["2023-08-21",6.8,6.8,6.8,6.8,0.0],["2023-08-22",6.8,7.32,6.8,7.32,1000.0],["2023-08-23",6.85,7.26,6.8,7.25,3400.0],["2023-08-24",7.25,7.25,7.25,7.25,0.0],["2023-08-25",7.2,7.2,6.82,6.82,400.0],["2023-08-28",6.82,6.82,6.82,6.82,0.0],["2023-08-29",6.8,6.8,6.8,6.8,300.0],["2023-08-30",6.8,6.8,6.8,6.8,400.0],["2023-08-31",6.8,6.8,6.8,6.8,0.0],["2023-09-01",7.15,7.15,6.75,7.1,3900.0],["2023-09-05",6.9,6.95,6.9,6.9,900.0],["2023-09-06",7.1,7.15,6.9,7.11,1300.0],["2023-09-07",6.9,6.9,6.9,6.9,600.0],["2023-09-08",6.9,6.9,6.9,6.9,0.0],["2023-09-11",6.9,6.9,6.9,6.9,0.0],["2023-09-12",6.9,6.9,6.9,6.9,0.0],["2023-09-13",7.13,7.13,7.05,7.05,2600.0],["2023-09-14",7.05,7.1,7.05,7.05,3300.0],["2023-09-15",7.05,7.05,7.05,7.05,0.0],["2023-09-18",7.14,7.5,7.07,7.29,3400.0],["2023-09-19",7.3,7.3,7.05,7.05,2000.0],["2023-09-20",7.39,7.45,7.0,7.0,10700.0],["2023-09-21",7.05,7.4,7.05,7.06,4900.0],["2023-09-22",7.39,7.5,7.05,7.16,4900.0],["2023-09-25",7.45,7.55,7.06,7.27,4200.0],["2023-09-26",7.14,7.55,7.05,7.24,2200.0],["2023-09-27",7.34,7.4,7.05,7.24,3000.0],["2023-09-28",7.24,7.35,7.05,7.05,5500.0],["2023-09-29",7.6,7.6,7.05,7.05,500.0],["2023-10-02",7.24,7.3,6.7,6.98,8000.0],["2023-10-03",6.69,7.02,6.69,6.88,3700.0],["2023-10-04",6.74,7.0,6.71,6.77,3200.0],["2023-10-05",6.66,7.13,6.66,6.85,5900.0],["2023-10-06",6.8,6.85,6.7,6.7,1900.0],["2023-10-09",6.4,6.7,6.4,6.46,2600.0],["2023-10-10",6.5,6.9,6.5,6.6,3200.0],["2023-10-11",6.7,6.7,6.39,6.5,13800.0],["2023-10-12",6.75,7.0,6.51,7.0,2100.0],["2023-10-13",6.5,7.0,6.5,6.85,1800.0],["2023-10-16",6.94,6.94,6.7,6.7,1300.0],["2023-10-17",6.52,6.52,6.52,6.52,8400.0],["2023-10-18",6.51,6.51,6.5,6.5,1700.0],["2023-10-19",6.85,6.85,6.5,6.5,2700.0],["2023-10-20",6.55,6.55,6.55,6.55,700.0],["2023-10-23",6.8,6.98,6.65,6.77,2600.0],["2023-10-24",6.5,6.51,6.5,6.51,600.0],["2023-10-25",6.68,6.68,6.68,6.68,500.0],["2023-10-26",6.51,6.51,6.5,6.5,5200.0],["2023-10-27",6.51,6.51,6.51,6.51,400.0],["2023-10-30",6.17,6.71,6.17,6.71,800.0],["2023-10-31",6.53,6.53,6.53,6.53,300.0],["2023-11-01",6.51,6.65,6.45,6.65,1300.0],["2023-11-02",6.5,6.5,6.5,6.5,1300.0],["2023-11-03",6.51,6.55,6.5,6.5,5700.0],["2023-11-06",6.5,6.5,6.5,6.5,1200.0],["2023-11-07",6.5,6.51,6.5,6.5,4700.0],["2023-11-08",6.5,6.5,6.5,6.5,0.0],["2023-11-09",6.5,6.53,6.34,6.44,10100.0],["2023-11-10",6.5,6.5,6.5,6.5,100.0],["2023-11-13",6.5,6.5,6.5,6.5,0.0],["2023-11-14",6.6,6.6,6.6,6.6,8700.0],["2023-11-15",6.6,6.6,6.48,6.6,22200.0],["2023-11-16",6.35,6.35,6.35,6.35,6500.0],["2023-11-17",6.28,6.28,6.28,6.28,300.0],["2023-11-20",6.28,6.28,6.28,6.28,0.0],["2023-11-21",6.26,6.26,6.26,6.26,500.0],["2023-11-22",6.25,6.25,6.25,6.25,700.0],["2023-11-24",6.38,6.43,6.3,6.43,3500.0],["2023-11-27",6.41,6.74,6.41,6.41,10800.0],["2023-11-28",6.37,6.37,6.24,6.25,1000.0],["2023-11-29",6.26,6.26,6.2,6.2,9800.0],["2023-11-30",6.5,6.5,6.4,6.48,4300.0],["2023-12-01",6.52,6.63,6.35,6.4,4200.0],["2023-12-04",6.35,6.35,6.29,6.29,300.0],["2023-12-05",6.25,6.34,6.25,6.29,1100.0],["2023-12-06",6.25,6.37,6.25,6.37,5300.0],["2023-12-07",6.37,6.37,6.37,6.37,0.0],["2023-12-08",6.5,6.5,6.25,6.41,7900.0],["2023-12-11",6.25,6.25,6.1,6.1,9500.0],["2023-12-12",6.1,6.15,6.1,6.1,8800.0],["2023-12-13",6.1,6.19,6.1,6.19,10900.0],["2023-12-14",6.15,6.21,6.1,6.1,3400.0],["2023-12-15",6.1,6.15,6.07,6.15,13000.0],["2023-12-18",6.15,6.15,6.05,6.08,26400.0],["2023-12-19",6.1,6.2,6.05,6.2,8700.0],["2023-12-20",6.25,7.2,6.25,6.55,10700.0],["2023-12-21",6.66,6.69,6.66,6.69,1400.0],["2023-12-22",6.54,6.66,6.54,6.66,400.0],["2023-12-26",6.52,6.67,6.52,6.67,1500.0],["2023-12-27",6.67,6.67,6.67,6.67,0.0],["2023-12-28",6.71,6.93,6.71,6.93,2800.0],["2023-12-29",6.7,7.12,6.67,6.77,12600.0],["2024-01-02",6.67,6.67,6.67,6.67,300.0],["2024-01-03",6.6,6.62,6.6,6.6,800.0],["2024-01-04",6.5,6.5,6.3,6.48,4400.0],["2024-01-05",6.5,6.77,6.5,6.51,6300.0],["2024-01-08",6.4,6.4,6.25,6.35,3800.0],["2024-01-09",6.34,6.51,6.25,6.25,3500.0],["2024-01-10",6.26,6.5,6.26,6.45,4100.0],["2024-01-11",6.5,6.5,6.36,6.49,4500.0],["2024-01-12",6.49,6.49,6.49,6.49,0.0],["2024-01-16",6.26,6.26,6.25,6.26,900.0],["2024-01-17",6.33,6.33,6.33,6.33,600.0],["2024-01-18",6.27,6.48,6.27,6.48,700.0],["2024-01-19",6.25,6.46,6.25,6.46,4500.0],["2024-01-22",6.25,6.49,6.25,6.27,4800.0],["2024-01-23",6.25,6.25,6.25,6.25,500.0],["2024-01-24",6.25,6.25,6.25,6.25,100.0],["2024-01-25",6.25,6.25,6.25,6.25,0.0],["2024-01-26",6.45,6.49,6.45,6.49,400.0],["2024-01-29",6.5,6.5,6.5,6.5,300.0],["2024-01-30",6.5,6.5,6.5,6.5,0.0],["2024-01-31",6.25,6.31,6.2,6.2,11400.0],["2024-02-01",6.21,6.5,6.21,6.5,900.0],["2024-02-02",6.27,6.5,6.27,6.5,800.0],["2024-02-05",6.26,6.4,6.1,6.4,3300.0],["2024-02-06",6.25,6.5,6.25,6.5,3700.0],["2024-02-07",6.25,6.39,6.25,6.39,3500.0],["2024-02-08",6.39,6.39,6.39,6.39,0.0],["2024-02-09",6.25,6.3,6.2,6.3,4300.0],["2024-02-12",6.26,6.3,6.25,6.25,6000.0],["2024-02-13",6.25,6.25,6.25,6.25,600.0],["2024-02-14",6.25,6.25,6.25,6.25,100.0],["2024-02-15",6.4,6.4,6.25,6.25,8500.0],["2024-02-16",6.25,6.25,6.25,6.25,1300.0],["2024-02-20",6.25,6.25,6.1,6.18,6300.0],["2024-02-21",6.18,6.18,6.18,6.18,0.0],["2024-02-22",6.15,6.4,6.15,6.4,1300.0],["2024-02-23",6.3,6.3,6.25,6.29,1200.0],["2024-02-26",6.29,6.29,6.29,6.29,0.0],["2024-02-27",6.25,6.25,6.25,6.25,500.0],["2024-02-28",6.25,6.25,6.25,6.25,200.0],["2024-02-29",6.3,6.3,6.2,6.25,1000.0],["2024-03-01",6.25,6.3,6.25,6.3,2800.0],["2024-03-04",6.31,6.31,6.25,6.28,6800.0],["2024-03-05",6.27,6.27,6.1,6.13,5100.0],["2024-03-06",6.13,6.13,6.13,6.13,0.0],["2024-03-07",6.25,6.25,6.21,6.25,800.0],["2024-03-08",6.3,6.3,6.25,6.25,2500.0],["2024-03-11",6.28,6.3,6.21,6.28,2100.0],["2024-03-12",6.3,6.37,6.3,6.35,1400.0],["2024-03-13",6.25,6.28,6.25,6.25,5800.0],["2024-03-14",6.25,6.25,6.25,6.25,300.0],["2024-03-15",6.25,6.25,6.25,6.25,0.0],["2024-03-18",6.25,6.26,6.16,6.2,3800.0],["2024-03-19",6.2,6.2,6.15,6.15,6300.0],["2024-03-20",6.3,6.3,6.28,6.29,1100.0],["2024-03-21",6.25,6.28,6.25,6.26,3800.0],["2024-03-22",6.25,6.27,6.25,6.25,1600.0],["2024-03-25",6.28,6.28,6.25,6.25,1900.0],["2024-03-26",6.25,6.25,6.25,6.25,0.0],["2024-03-27",6.25,6.49,6.25,6.25,1500.0],["2024-03-28",6.34,6.34,6.25,6.25,500.0],["2024-04-01",6.25,6.34,6.25,6.25,1300.0],["2024-04-02",6.25,6.25,6.25,6.25,500.0],["2024-04-03",6.25,6.28,6.25,6.27,900.0],["2024-04-04",6.29,6.3,6.29,6.29,1100.0],["2024-04-05",6.25,6.4,6.25,6.3,4500.0],["2024-04-08",6.15,6.25,5.5,6.25,16100.0],["2024-04-09",6.11,6.11,6.11,6.11,100.0],["2024-04-10",6.11,6.11,6.11,6.11,0.0],["2024-04-11",5.95,6.11,5.95,6.11,2100.0],["2024-04-12",5.95,5.95,5.95,5.95,200.0],["2024-04-15",5.95,6.11,5.95,6.08,800.0],["2024-04-16",6.11,6.11,6.11,6.11,400.0],["2024-04-17",6.25,6.25,5.96,6.06,4800.0],["2024-04-18",6.1,6.4,6.0,6.0,12000.0],["2024-04-19",6.01,6.25,5.96,6.25,1600.0],["2024-04-22",6.24,6.24,5.95,5.95,2400.0],["2024-04-23",6.0,6.0,5.7,5.85,7700.0],["2024-04-24",5.94,6.11,5.9,5.9,1200.0],["2024-04-25",5.9,5.9,5.9,5.9,0.0],["2024-04-26",5.9,5.9,5.9,5.9,2600.0],["2024-04-29",5.9,6.33,5.9,5.91,2200.0],["2024-04-30",6.14,6.14,6.14,6.14,400.0],["2024-05-01",6.14,6.43,5.9,6.43,1900.0],["2024-05-02",6.2,6.2,6.2,6.2,200.0],["2024-05-03",5.9,5.9,5.9,5.9,2000.0],["2024-05-06",5.9,5.9,5.9,5.9,0.0],["2024-05-07",5.9,5.9,5.65,5.65,13800.0],["2024-05-08",5.65,5.66,5.45,5.65,9700.0],["2024-05-09",5.67,5.67,5.35,5.4,61100.0],["2024-05-10",5.39,5.45,5.35,5.35,13500.0],["2024-05-13",5.35,5.55,5.2,5.26,25400.0],["2024-05-14",5.33,5.35,5.27,5.35,7200.0],["2024-05-15",5.34,5.4,5.3,5.36,2300.0],["2024-05-16",5.36,5.5,5.3,5.34,8700.0],["2024-05-17",5.41,5.41,5.35,5.35,2200.0],["2024-05-20",5.35,5.4,5.35,5.4,5100.0],["2024-05-21",5.3,5.3,5.3,5.3,300.0],["2024-05-22",5.59,5.59,5.3,5.3,8100.0],["2024-05-23",5.3,5.5,5.3,5.5,5600.0],["2024-05-24",5.3,5.53,5.3,5.45,2600.0],["2024-05-28",5.3,5.5,5.2,5.4,6200.0],["2024-05-29",5.3,5.64,5.3,5.38,4700.0],["2024-05-30",5.3,5.32,5.3,5.3,1700.0],["2024-05-31",5.3,5.3,5.18,5.2,3300.0],["2024-06-03",5.33,5.33,5.33,5.33,200.0],["2024-06-04",5.1,5.3,5.1,5.1,1000.0],["2024-06-05",5.1,5.46,5.1,5.2,4400.0],["2024-06-06",5.1,5.5,5.1,5.1,8400.0],["2024-06-07",5.1,5.3,5.1,5.26,2700.0],["2024-06-10",5.1,5.2,5.1,5.2,2400.0],["2024-06-11",5.1,5.18,5.1,5.18,2400.0],["2024-06-12",5.1,5.25,5.01,5.1,17900.0],["2024-06-13",5.1,5.11,4.95,5.08,26900.0],["2024-06-14",5.08,5.21,4.9,5.09,9200.0],["2024-06-17",4.97,5.05,4.97,4.97,1600.0],["2024-06-18",5.04,5.05,4.94,5.04,2000.0],["2024-06-20",4.95,4.95,4.8,4.93,9700.0],["2024-06-21",4.9,5.09,4.85,5.0,5500.0],["2024-06-24",4.95,5.09,4.9,5.06,24100.0],["2024-06-25",5.0,5.04,4.94,4.99,11200.0],["2024-06-26",5.0,5.0,4.94,4.94,1500.0],["2024-06-27",4.94,5.1,4.93,5.09,3300.0],["2024-06-28",5.01,5.01,4.9,4.9,4200.0],["2024-07-01",4.97,4.97,4.85,4.95,3200.0],["2024-07-02",4.85,4.95,4.75,4.86,12400.0],["2024-07-03",4.8,4.8,4.75,4.8,4600.0],["2024-07-05",4.75,4.95,4.7,4.7,4700.0],["2024-07-08",4.78,4.85,4.7,4.72,6700.0],["2024-07-09",4.65,4.65,4.6,4.6,5800.0],["2024-07-10",4.63,4.65,4.5,4.56,15800.0],["2024-07-11",4.58,4.58,4.5,4.58,2700.0],["2024-07-12",4.5,4.57,4.5,4.57,5500.0],["2024-07-15",4.59,4.6,4.45,4.59,2100.0],["2024-07-16",4.59,4.59,4.59,4.59,0.0],["2024-07-17",4.59,4.59,4.59,4.59,0.0],["2024-07-18",4.45,4.59,4.45,4.52,2000.0],["2024-07-19",4.52,4.57,4.52,4.57,400.0],["2024-07-22",4.45,4.45,4.45,4.45,300.0],["2024-07-23",4.39,4.55,4.35,4.55,4700.0],["2024-07-24",4.55,4.55,4.55,4.55,0.0],["2024-07-25",4.55,4.55,4.45,4.45,700.0],["2024-07-26",4.57,4.57,4.57,4.57,500.0],["2024-07-29",4.57,4.57,4.57,4.57,0.0],["2024-07-30",4.37,4.54,4.37,4.54,300.0],["2024-07-31",4.54,4.54,4.54,4.54,0.0],["2024-08-01",4.54,4.54,4.54,4.54,0.0],["2024-08-02",4.54,4.54,4.54,4.54,0.0],["2024-08-05",4.36,4.49,4.3,4.3,16700.0],["2024-08-06",4.28,4.3,4.28,4.3,3200.0],["2024-08-07",4.25,4.25,4.25,4.25,200.0],["2024-08-08",4.25,4.25,4.25,4.25,4500.0],["2024-08-09",4.25,4.27,4.2,4.27,11600.0],["2024-08-12",4.2,4.56,4.1,4.26,9800.0],["2024-08-13",4.1,4.37,4.1,4.37,600.0],["2024-08-14",4.15,4.35,4.15,4.25,11500.0],["2024-08-15",4.37,4.41,4.1,4.36,9900.0],["2024-08-16",4.22,4.55,4.21,4.24,3300.0],["2024-08-19",4.11,4.27,4.1,4.27,700.0],["2024-08-20",4.27,4.27,4.27,4.27,0.0],["2024-08-21",4.12,4.12,4.12,4.12,300.0],["2024-08-22",4.1,4.1,4.0,4.1,6200.0],["2024-08-23",4.0,4.25,4.0,4.21,7100.0],["2024-08-26",4.13,4.14,4.04,4.14,600.0],["2024-08-27",4.06,4.23,4.0,4.0,1800.0],["2024-08-28",4.01,4.01,4.01,4.01,600.0],["2024-08-29",4.01,4.23,4.01,4.23,1200.0],["2024-08-30",4.23,4.23,4.23,4.23,300.0],["2024-09-03",4.03,4.03,4.02,4.02,300.0],["2024-09-04",4.02,4.23,4.02,4.23,400.0],["2024-09-05",4.03,4.18,3.97,4.0,8500.0],["2024-09-06",3.9,4.06,3.9,4.06,400.0],["2024-09-09",3.93,4.0,3.9,4.0,3400.0],["2024-09-10",4.06,4.18,3.9,4.15,2800.0],["2024-09-11",3.9,4.0,3.9,3.9,13400.0],["2024-09-12",4.04,4.04,3.9,3.99,1000.0],["2024-09-13",3.9,4.75,3.9,4.61,23700.0],["2024-09-16",4.5,4.5,4.35,4.5,4900.0],["2024-09-17",4.34,4.4,3.94,4.4,8700.0],["2024-09-18",4.13,4.48,4.13,4.45,1300.0],["2024-09-19",4.45,4.45,4.2,4.31,3200.0],["2024-09-20",4.31,4.31,4.31,4.31,0.0],["2024-09-23",4.34,4.34,4.1,4.14,3700.0],["2024-09-24",4.16,4.48,4.16,4.41,900.0],["2024-09-25",4.35,4.37,4.35,4.37,500.0],["2024-09-26",4.35,4.35,4.35,4.35,300.0],["2024-09-27",4.44,4.49,4.4,4.49,1300.0],["2024-09-30",4.14,4.35,4.14,4.35,700.0],["2024-10-01",4.11,4.35,4.11,4.35,1100.0],["2024-10-02",4.3,4.3,4.25,4.28,800.0],["2024-10-03",4.4,4.4,4.4,4.4,300.0],["2024-10-04",4.2,4.33,3.82,4.33,6700.0],["2024-10-07",4.06,4.24,3.89,4.1,4500.0],["2024-10-08",4.1,4.2,4.1,4.2,900.0],["2024-10-09",4.35,4.35,4.35,4.35,100.0],["2024-10-10",4.35,4.35,4.35,4.35,0.0],["2024-10-11",4.35,4.35,4.35,4.35,100.0],["2024-10-14",4.1,4.1,4.1,4.1,600.0],["2024-10-15",4.39,4.5,4.28,4.5,2100.0],["2024-10-16",4.22,4.22,3.81,3.81,3000.0],["2024-10-17",3.95,3.95,3.8,3.9,2200.0],["2024-10-18",3.9,3.9,3.9,3.9,0.0],["2024-10-21",3.9,4.11,3.8,3.99,9400.0],["2024-10-22",3.99,3.99,3.99,3.99,0.0],["2024-10-23",3.99,3.99,3.99,3.99,0.0],["2024-10-24",3.99,3.99,3.99,3.99,0.0],["2024-10-25",4.25,4.77,4.25,4.45,5700.0],["2024-10-28",4.41,4.41,4.3,4.38,3200.0],["2024-10-29",4.3,4.5,4.3,4.45,700.0],["2024-10-30",4.36,4.5,4.3,4.3,7900.0],["2024-10-31",4.25,4.41,4.0,4.1,12400.0],["2024-11-01",4.05,4.4,4.05,4.12,4300.0],["2024-11-04",4.0,4.2,4.0,4.2,700.0],["2024-11-05",4.2,4.21,4.19,4.2,2900.0],["2024-11-06",4.2,4.2,4.0,4.2,800.0],["2024-11-07",4.01,4.01,4.01,4.01,100.0],["2024-11-08",4.09,4.09,4.09,4.09,100.0],["2024-11-11",4.01,4.33,4.01,4.04,3800.0],["2024-11-12",4.05,4.05,4.05,4.05,5500.0],["2024-11-13",4.05,4.05,4.05,4.05,0.0],["2024-11-14",4.08,4.2,4.0,4.0,3000.0],["2024-11-15",4.0,4.0,4.0,4.0,100.0],["2024-11-18",4.1,4.35,4.1,4.35,2000.0],["2024-11-19",4.0,4.41,4.0,4.33,3900.0],["2024-11-20",4.33,4.33,4.33,4.33,0.0],["2024-11-21",4.33,4.33,4.33,4.33,0.0],["2024-11-22",4.33,4.33,4.33,4.33,0.0],["2024-11-25",4.25,4.5,4.0,4.5,13900.0],["2024-11-26",4.8,4.92,4.5,4.86,2800.0],["2024-11-27",4.57,4.89,4.57,4.7,800.0],["2024-11-29",4.54,4.54,4.54,4.54,100.0],["2024-12-02",4.5,4.9,4.5,4.75,6900.0],["2024-12-03",4.76,4.76,4.76,4.76,300.0],["2024-12-04",4.9,4.9,4.75,4.9,1100.0],["2024-12-05",4.8,4.98,4.8,4.95,700.0],["2024-12-06",5.0,5.07,4.92,5.07,500.0],["2024-12-09",5.5,5.5,4.75,4.76,2900.0],["2024-12-10",5.09,5.09,4.76,4.78,900.0],["2024-12-11",4.78,4.78,4.78,4.78,0.0],["2024-12-12",4.93,4.93,4.75,4.75,5700.0],["2024-12-13",4.25,4.44,3.85,4.25,23400.0],["2024-12-16",4.25,4.45,4.2,4.45,6400.0],["2024-12-17",4.25,4.28,4.25,4.28,1100.0],["2024-12-18",4.28,4.28,4.1,4.15,1500.0],["2024-12-19",4.15,4.49,4.04,4.43,17600.0],["2024-12-20",4.66,6.27,4.1,4.1,47300.0],["2024-12-23",4.1,4.12,3.95,4.0,6800.0],["2024-12-24",4.37,4.81,4.37,4.7,7800.0],["2024-12-26",4.63,4.63,4.53,4.58,1500.0],["2024-12-27",4.21,4.44,3.85,4.44,33900.0],["2024-12-30",4.39,4.39,4.25,4.28,2900.0],["2024-12-31",4.27,4.82,4.27,4.8,17800.0],["2025-01-02",4.8,4.88,4.47,4.65,3200.0],["2025-01-03",4.34,4.88,4.28,4.75,23300.0],["2025-01-06",4.6,4.91,4.51,4.67,28500.0],["2025-01-07",4.55,4.85,4.55,4.77,8100.0],["2025-01-08",4.7,4.9,4.66,4.87,1700.0],["2025-01-10",4.53,4.85,4.5,4.54,3400.0],["2025-01-13",4.66,4.66,4.55,4.55,12800.0],["2025-01-14",4.48,4.93,4.48,4.79,17300.0],["2025-01-15",4.72,4.85,4.67,4.67,2000.0],["2025-01-16",4.63,4.63,4.63,4.63,20300.0],["2025-01-17",4.69,5.0,4.69,4.91,36500.0],["2025-01-21",5.0,5.35,4.9,4.95,49900.0],["2025-01-22",4.95,5.1,4.63,4.85,13100.0],["2025-01-23",5.22,5.22,4.93,5.2,800.0],["2025-01-24",5.0,5.25,5.0,5.02,3800.0],["2025-01-27",4.95,5.05,4.44,4.8,6300.0],["2025-01-28",4.68,5.0,4.5,4.94,6200.0],["2025-01-29",4.9,4.9,4.9,4.9,300.0],["2025-01-30",4.85,5.48,4.7,5.0,41600.0],["2025-01-31",4.87,4.9,4.71,4.71,6200.0],["2025-02-03",4.76,4.76,4.76,4.76,400.0],["2025-02-04",4.76,4.76,4.76,4.76,0.0],["2025-02-05",4.75,4.75,4.75,4.75,1300.0],["2025-02-06",4.81,5.2,4.79,5.0,28000.0],["2025-02-07",4.94,5.3,4.86,4.86,14200.0],["2025-02-10",4.75,5.08,4.75,4.88,1100.0],["2025-02-11",4.75,4.88,4.75,4.88,400.0],["2025-02-12",5.0,5.0,4.79,5.0,1200.0],["2025-02-13",4.88,4.9,4.7,4.9,9700.0],["2025-02-14",4.81,4.85,4.81,4.85,1200.0],["2025-02-18",4.85,4.85,4.85,4.85,0.0],["2025-02-19",4.85,5.42,4.75,4.77,8600.0],["2025-02-20",5.0,5.0,4.75,4.75,2500.0],["2025-02-21",4.75,5.0,4.75,4.9,8700.0],["2025-02-24",4.9,4.9,4.9,4.9,0.0],["2025-02-25",4.9,4.9,4.9,4.9,0.0],["2025-02-26",4.88,4.88,4.88,4.88,400.0],["2025-02-27",4.88,4.9,4.75,4.75,4600.0],["2025-02-28",4.75,4.75,4.74,4.74,2500.0],["2025-03-03",4.75,4.8,4.75,4.8,4000.0],["2025-03-04",4.75,4.93,4.75,4.93,23600.0],["2025-03-05",4.8,4.8,4.75,4.75,1500.0],["2025-03-06",4.75,4.75,4.75,4.75,500.0],["2025-03-07",4.75,4.77,4.75,4.75,65200.0],["2025-03-10",4.75,4.76,4.75,4.76,1100.0],["2025-03-11",4.75,4.75,4.57,4.57,3700.0],["2025-03-12",4.75,4.75,4.58,4.65,3100.0],["2025-03-13",4.65,4.65,4.65,4.65,0.0],["2025-03-14",4.75,4.75,4.57,4.57,300.0],["2025-03-17",4.63,4.63,4.31,4.5,800.0],["2025-03-18",4.39,4.55,4.24,4.55,6600.0],["2025-03-19",4.55,4.55,4.55,4.55,0.0],["2025-03-20",4.5,4.69,4.5,4.69,400.0],["2025-03-21",4.7,4.81,4.7,4.79,600.0],["2025-03-24",4.39,4.74,4.39,4.73,500.0],["2025-03-25",4.9,5.1,4.6,4.9,1800.0],["2025-03-26",4.89,5.2,4.89,4.91,1500.0],["2025-03-27",4.91,4.91,4.91,4.91,0.0],["2025-03-28",4.91,4.91,4.91,4.91,0.0],["2025-03-31",4.91,4.91,4.91,4.91,0.0],["2025-04-01",4.74,5.31,4.74,5.0,3100.0],["2025-04-02",4.7,5.5,4.7,4.97,11100.0],["2025-04-03",5.45,5.45,4.45,4.5,19900.0],["2025-04-04",4.5,4.55,3.86,3.86,3400.0],["2025-04-07",3.86,4.84,3.86,4.3,77600.0],["2025-04-08",4.54,4.97,3.9,3.9,12400.0],["2025-04-09",3.98,4.64,3.9,4.46,11600.0],["2025-04-10",4.24,4.35,4.24,4.35,600.0],["2025-04-11",4.2,4.2,4.18,4.18,1900.0],["2025-04-14",4.2,4.55,4.13,4.18,2700.0],["2025-04-15",4.01,4.01,4.01,4.01,400.0],["2025-04-16",4.06,4.08,4.06,4.08,400.0],["2025-04-17",4.49,4.49,3.95,4.03,3200.0],["2025-04-21",4.0,4.11,4.0,4.06,3400.0],["2025-04-22",4.27,4.31,4.0,4.01,3600.0],["2025-04-23",4.0,4.15,3.8,3.95,6100.0],["2025-04-24",3.81,5.0,3.81,4.49,36400.0],["2025-04-25",4.45,4.47,4.2,4.33,5100.0],["2025-04-28",4.45,4.45,4.45,4.45,200.0],["2025-04-29",4.45,4.45,4.45,4.45,0.0],["2025-04-30",4.15,4.31,4.02,4.05,2400.0],["2025-05-01",4.27,4.27,4.03,4.12,3300.0],["2025-05-02",4.13,4.13,3.85,4.0,2100.0],["2025-05-05",3.93,4.03,3.72,3.85,7400.0],["2025-05-06",3.72,3.85,3.72,3.85,2700.0],["2025-05-07",3.9,3.9,3.64,3.81,7100.0],["2025-05-08",3.9,4.35,3.61,3.69,16400.0],["2025-05-09",3.72,3.73,3.6,3.7,3900.0],["2025-05-12",3.6,3.74,3.6,3.73,1700.0],["2025-05-13",3.74,3.8,3.5,3.67,5700.0],["2025-05-14",3.6,3.6,3.5,3.5,3100.0],["2025-05-15",3.5,3.5,3.5,3.5,1600.0],["2025-05-16",3.58,3.75,3.4,3.42,4100.0],["2025-05-19",3.6,3.6,3.44,3.5,7300.0],["2025-05-20",3.5,3.5,3.27,3.35,6200.0],["2025-05-21",3.4,3.4,3.4,3.4,400.0],["2025-05-22",3.14,3.14,3.14,3.14,300.0],["2025-05-23",3.07,3.25,3.07,3.25,4400.0],["2025-05-27",3.21,3.76,3.21,3.54,34200.0],["2025-05-28",3.64,4.12,3.64,4.12,4700.0],["2025-05-29",4.32,4.32,4.19,4.19,9400.0],["2025-05-30",4.28,4.28,4.28,4.28,3100.0],["2025-06-02",4.35,4.35,4.35,4.35,300.0],["2025-06-03",4.43,4.43,4.3,4.3,2200.0],["2025-06-04",4.37,4.46,4.37,4.38,7500.0],["2025-06-05",4.32,4.34,4.15,4.15,5400.0],["2025-06-06",4.15,4.15,4.15,4.15,0.0],["2025-06-09",3.86,4.04,3.68,4.04,1000.0],["2025-06-10",3.96,3.96,3.96,3.96,100.0],["2025-06-11",3.96,3.96,3.96,3.96,0.0],["2025-06-12",4.19,4.4,4.1,4.1,3000.0],["2025-06-13",3.91,3.91,3.91,3.91,800.0],["2025-06-16",3.57,3.61,3.51,3.61,2900.0],["2025-06-17",3.61,3.61,3.61,3.61,0.0],["2025-06-18",3.51,3.51,3.51,3.51,200.0],["2025-06-20",3.51,3.51,3.51,3.51,0.0],["2025-06-23",3.25,3.53,3.25,3.29,600.0],["2025-06-24",3.42,3.53,3.42,3.53,1100.0],["2025-06-25",3.64,3.64,3.64,3.64,300.0],["2025-06-26",3.64,3.64,3.64,3.64,0.0],["2025-06-27",3.64,3.64,3.64,3.64,0.0],["2025-06-30",3.64,3.64,3.64,3.64,0.0],["2025-07-01",3.78,3.78,3.78,3.78,400.0],["2025-07-02",3.64,3.64,3.51,3.57,6500.0],["2025-07-03",3.45,3.45,3.45,3.45,700.0],["2025-07-07",3.16,3.16,3.16,3.16,900.0],["2025-07-08",3.16,3.16,3.16,3.16,0.0],["2025-07-09",3.07,3.32,3.07,3.11,16600.0],["2025-07-10",3.05,3.05,3.05,3.05,600.0],["2025-07-11",3.25,3.25,3.04,3.25,2000.0],["2025-07-14",3.15,3.15,2.81,3.0,4700.0],["2025-07-15",2.99,2.99,2.15,2.75,366600.0],["2025-07-16",2.53,2.9,2.53,2.9,13600.0],["2025-07-17",2.83,2.95,2.64,2.89,5900.0],["2025-07-18",2.8,2.8,2.6,2.75,3300.0],["2025-07-21",2.71,2.75,2.7,2.75,3000.0],["2025-07-22",2.69,2.76,2.55,2.76,2100.0],["2025-07-23",2.76,2.76,2.76,2.76,0.0],["2025-07-24",3.0,3.0,2.76,2.85,5400.0],["2025-07-25",2.85,2.85,2.85,2.85,0.0],["2025-07-28",2.8,2.8,2.73,2.75,8200.0],["2025-07-29",2.76,2.79,2.7,2.7,5400.0],["2025-07-30",2.79,2.83,2.66,2.66,5100.0],["2025-07-31",2.66,2.66,2.66,2.66,0.0],["2025-08-01",2.66,2.66,2.53,2.62,11300.0],["2025-08-04",2.6,3.52,2.58,2.87,46000.0],["2025-08-05",2.93,3.1,2.7,2.77,6600.0],["2025-08-06",2.7,3.2,2.7,2.8,10000.0],["2025-08-07",2.98,3.0,2.51,2.65,20400.0],["2025-08-08",2.68,2.68,2.68,2.68,200.0],["2025-08-11",2.65,3.0,2.65,2.84,8500.0],["2025-08-12",3.05,3.29,2.71,2.84,11500.0],["2025-08-13",2.92,2.92,2.77,2.77,2200.0],["2025-08-14",2.7,2.73,2.7,2.73,200.0],["2025-08-15",2.73,2.73,2.73,2.73,0.0],["2025-08-18",2.72,3.24,2.72,2.85,16100.0],["2025-08-19",2.83,2.84,2.71,2.73,2600.0],["2025-08-20",2.73,2.73,2.72,2.72,1000.0],["2025-08-21",2.72,2.72,2.7,2.7,500.0],["2025-08-22",2.99,3.2,2.88,3.11,3300.0],["2025-08-25",3.11,3.14,3.11,3.11,1100.0],["2025-08-26",3.24,3.24,2.7,3.0,12400.0],["2025-08-27",2.96,2.96,2.96,2.96,2700.0],["2025-08-28",2.96,2.96,2.96,2.96,0.0],["2025-08-29",3.0,3.07,3.0,3.07,600.0],["2025-09-02",3.0,3.04,2.77,2.92,4800.0],["2025-09-03",3.17,3.17,3.07,3.07,900.0],["2025-09-04",3.37,3.37,3.37,3.37,400.0],["2025-09-05",3.48,3.48,3.48,3.48,700.0],["2025-09-08",3.5,3.5,3.48,3.49,3000.0],["2025-09-09",3.49,3.49,3.49,3.49,0.0],["2025-09-10",2.94,3.45,2.94,3.45,900.0],["2025-09-11",3.31,4.06,3.31,3.92,13100.0],["2025-09-12",4.06,4.06,4.0,4.0,1700.0],["2025-09-15",3.8,3.81,3.8,3.8,4200.0],["2025-09-16",3.81,3.84,3.8,3.8,1200.0],["2025-09-17",3.95,3.95,3.68,3.68,1100.0],["2025-09-18",3.43,3.62,3.21,3.62,4800.0],["2025-09-19",3.38,3.62,3.38,3.52,2100.0],["2025-09-22",3.52,3.52,3.52,3.52,0.0],["2025-09-23",3.5,3.57,3.5,3.57,2500.0],["2025-09-24",3.38,3.38,3.38,3.38,1400.0],["2025-09-25",3.38,3.38,3.38,3.38,0.0],["2025-09-26",3.38,3.38,3.38,3.38,0.0],["2025-09-29",3.39,3.4,3.22,3.34,2800.0],["2025-09-30",3.05,3.22,3.05,3.22,1200.0],["2025-10-01",3.22,3.22,3.22,3.22,0.0],["2025-10-02",3.22,3.22,3.22,3.22,0.0],["2025-10-03",3.1,3.1,3.1,3.1,300.0],["2025-10-06",2.91,2.91,2.85,2.85,2300.0],["2025-10-07",2.8,2.8,2.8,2.8,300.0],["2025-10-08",2.92,2.92,2.87,2.87,2900.0],["2025-10-09",2.8,2.86,2.8,2.86,500.0],["2025-10-10",2.9,2.9,2.8,2.8,700.0],["2025-10-13",2.8,2.8,2.8,2.8,800.0],["2025-10-14",2.72,2.72,2.7,2.72,1000.0],["2025-10-15",2.82,2.85,2.74,2.74,1300.0],["2025-10-16",2.76,2.95,2.76,2.95,700.0],["2025-10-17",2.77,3.16,2.77,3.16,9100.0],["2025-10-20",3.15,3.23,2.89,3.23,4600.0],["2025-10-21",3.27,3.27,2.96,3.2,6700.0],["2025-10-22",2.99,3.02,2.99,3.02,300.0],["2025-10-23",3.05,3.31,3.05,3.31,500.0],["2025-10-24",3.41,3.41,3.05,3.25,4100.0],["2025-10-27",3.24,3.25,3.24,3.25,700.0],["2025-10-28",3.25,3.25,3.25,3.25,0.0],["2025-10-29",3.1,3.1,3.1,3.1,1200.0],["2025-10-30",3.1,3.1,3.1,3.1,0.0],["2025-10-31",3.1,3.1,3.1,3.1,1100.0],["2025-11-03",3.06,3.06,2.9,2.9,1900.0],["2025-11-04",2.9,2.9,2.9,2.9,0.0],["2025-11-05",2.88,3.03,2.88,3.0,1700.0],["2025-11-06",2.85,3.15,2.74,2.75,4900.0],["2025-11-07",2.83,2.83,2.61,2.67,11400.0],["2025-11-10",2.83,2.83,2.69,2.69,800.0],["2025-11-11",2.69,2.69,2.69,2.69,0.0],["2025-11-12",2.71,2.71,2.71,2.71,700.0],["2025-11-13",2.67,2.67,2.67,2.67,200.0],["2025-11-14",2.67,2.67,2.67,2.67,200.0],["2025-11-17",2.67,2.67,2.67,2.67,1000.0],["2025-11-18",2.67,2.67,2.67,2.67,0.0],["2025-11-19",3.01,3.03,2.62,2.62,4100.0],["2025-11-20",2.78,2.78,2.62,2.62,2500.0],["2025-11-21",2.49,2.49,2.33,2.36,600.0],["2025-11-24",2.4,3.09,2.28,2.54,31300.0],["2025-11-25",2.39,2.53,2.37,2.46,2200.0],["2025-11-26",2.53,2.53,2.41,2.41,600.0],["2025-11-28",2.29,2.82,2.29,2.66,5000.0],["2025-12-01",2.67,2.67,2.27,2.27,1600.0],["2025-12-02",2.3,2.6,2.27,2.6,4600.0],["2025-12-03",2.63,2.75,2.42,2.7,11000.0],["2025-12-04",2.56,2.66,2.51,2.65,4200.0],["2025-12-05",2.5,2.7,2.5,2.7,4100.0],["2025-12-08",2.7,2.7,2.7,2.7,200.0],["2025-12-09",2.5,2.51,2.5,2.51,2500.0],["2025-12-10",2.65,2.65,2.5,2.5,1500.0],["2025-12-11",2.2,2.35,2.2,2.35,3000.0],["2025-12-12",2.35,2.35,2.35,2.35,0.0],["2025-12-15",2.33,2.58,2.17,2.5,12200.0],["2025-12-16",2.48,2.48,2.34,2.4,3200.0],["2025-12-17",2.6,2.69,2.36,2.46,23600.0],["2025-12-18",2.33,2.41,2.33,2.33,6200.0],["2025-12-19",2.25,2.25,2.25,2.25,400.0],["2025-12-22",2.3,2.31,2.24,2.3,44300.0],["2025-12-23",2.31,2.73,2.25,2.5,14600.0],["2025-12-24",2.7,2.88,2.45,2.52,13400.0],["2025-12-26",2.35,2.57,2.34,2.39,15600.0],["2025-12-29",2.39,2.39,2.25,2.29,9000.0],["2025-12-30",2.2,2.2,2.16,2.19,16400.0],["2025-12-31",2.21,2.36,2.2,2.36,4100.0],["2026-01-02",2.43,2.95,2.31,2.51,46600.0],["2026-01-05",2.68,2.91,2.64,2.91,12600.0],["2026-01-06",2.93,3.62,2.36,2.8,110100.0],["2026-01-07",2.67,3.0,2.55,3.0,12700.0],["2026-01-08",2.85,3.3,2.84,3.03,24100.0],["2026-01-09",2.89,2.89,2.89,2.89,500.0],["2026-01-12",2.9,3.19,2.85,2.86,3600.0],["2026-01-13",3.0,3.38,3.0,3.17,5100.0],["2026-01-14",3.01,3.02,3.0,3.02,2400.0],["2026-01-15",3.06,3.06,3.01,3.01,500.0],["2026-01-16",3.01,3.01,3.01,3.01,0.0],["2026-01-20",3.11,3.11,3.07,3.07,3200.0],["2026-01-21",3.07,3.07,3.07,3.07,0.0],["2026-01-22",3.1,3.1,3.1,3.1,1800.0],["2026-01-23",3.02,3.11,3.02,3.11,3300.0],["2026-01-26",3.11,3.11,3.11,3.11,0.0],["2026-01-27",3.1,3.1,3.03,3.1,10500.0],["2026-01-28",3.1,3.1,2.87,2.87,12300.0],["2026-01-29",2.95,2.95,2.95,2.95,300.0],["2026-01-30",2.82,3.19,2.82,3.19,2400.0],["2026-02-02",3.09,3.18,3.09,3.18,7600.0],["2026-02-03",2.99,2.99,2.99,2.99,400.0],["2026-02-04",2.99,2.99,2.99,2.99,0.0],["2026-02-05",2.87,3.08,2.87,3.08,600.0],["2026-02-06",2.88,3.16,2.87,3.16,7000.0],["2026-02-09",3.16,3.2,3.16,3.2,500.0],["2026-02-10",3.15,3.2,3.15,3.2,1100.0],["2026-02-11",3.15,3.15,3.15,3.15,200.0],["2026-02-12",3.14,3.14,3.14,3.14,200.0],["2026-02-13",3.2,3.23,3.18,3.21,6100.0],["2026-02-17",3.2,3.24,3.15,3.2,1900.0],["2026-02-18",3.2,3.2,3.2,3.2,0.0],["2026-02-19",3.2,3.2,3.2,3.2,0.0],["2026-02-20",3.1,3.22,3.08,3.08,3300.0],["2026-02-23",3.08,3.08,3.08,3.08,0.0],["2026-02-24",3.08,3.08,3.08,3.08,0.0],["2026-02-25",3.2,3.22,2.85,3.02,8800.0],["2026-02-26",3.02,3.07,2.88,3.07,3800.0],["2026-02-27",2.81,3.22,2.81,3.02,2700.0],["2026-03-02",2.84,3.07,2.84,3.07,300.0],["2026-03-03",2.75,3.12,2.75,3.05,10400.0],["2026-03-04",3.12,3.12,2.92,2.92,900.0],["2026-03-05",2.93,2.93,2.93,2.93,200.0],["2026-03-06",3.03,3.03,3.03,3.03,400.0],["2026-03-09",3.2,3.22,2.76,3.22,43800.0],["2026-03-10",3.0,3.02,2.65,3.02,13400.0],["2026-03-11",2.99,3.0,2.82,3.0,7400.0],["2026-03-12",2.62,3.05,2.62,3.05,1900.0],["2026-03-13",2.99,3.09,2.77,2.81,3500.0],["2026-03-16",2.85,3.08,2.84,3.05,4200.0],["2026-03-17",3.12,3.22,3.05,3.22,29400.0],["2026-03-18",2.9,3.09,2.81,2.86,21800.0],["2026-03-19",2.77,3.06,2.55,3.06,6400.0],["2026-03-20",2.85,3.02,2.68,2.68,3900.0],["2026-03-23",2.72,2.95,2.7,2.91,5600.0],["2026-03-24",2.93,3.2,2.77,3.2,10800.0],["2026-03-25",3.2,3.2,2.85,3.0,6700.0],["2026-03-26",2.79,3.1,2.78,3.08,15300.0],["2026-03-27",3.09,3.1,2.73,2.85,18100.0],["2026-03-30",2.88,3.0,2.79,3.0,2900.0],["2026-03-31",2.61,3.05,2.61,3.05,7900.0],["2026-04-01",3.05,3.05,3.02,3.02,300.0],["2026-04-02",2.82,3.05,2.82,3.05,700.0],["2026-04-06",2.92,2.92,2.92,2.92,300.0],["2026-04-07",2.76,3.19,2.76,3.1,10300.0],["2026-04-08",3.2,3.2,3.09,3.14,2100.0],["2026-04-09",3.03,3.09,3.03,3.09,3700.0],["2026-04-10",3.09,3.09,2.88,2.88,1100.0],["2026-04-13",2.87,3.2,2.87,3.12,2600.0],["2026-04-14",3.16,3.18,2.89,3.12,7300.0],["2026-04-15",2.87,3.18,2.65,3.05,11800.0],["2026-04-16",2.93,3.15,2.93,3.15,1400.0],["2026-04-17",3.15,3.15,3.15,3.15,0.0],["2026-04-20",3.04,3.04,2.86,2.86,2900.0],["2026-04-21",2.54,2.84,2.54,2.84,600.0],["2026-04-22",2.88,3.1,2.88,3.05,1300.0],["2026-04-23",3.07,3.07,3.07,3.07,500.0],["2026-04-24",3.15,3.15,3.04,3.04,2400.0],["2026-04-27",2.8,3.04,2.72,3.03,3700.0],["2026-04-28",3.1,3.1,3.03,3.03,1000.0],["2026-04-29",3.03,3.03,2.85,3.02,2100.0],["2026-04-30",2.94,3.1,2.9,3.1,800.0],["2026-05-01",2.8,3.01,2.8,2.93,2300.0],["2026-05-04",2.91,3.05,2.9,2.94,3100.0],["2026-05-05",2.96,3.0,2.95,3.0,1500.0],["2026-05-06",2.91,3.0,2.91,2.91,3200.0],["2026-05-07",2.69,3.1,2.69,3.0,4400.0],["2026-05-08",2.84,2.88,2.84,2.84,2600.0],["2026-05-11",3.04,3.06,2.83,2.89,4000.0],["2026-05-12",2.89,2.95,2.83,2.86,2200.0],["2026-05-13",2.86,2.95,2.69,2.95,8100.0],["2026-05-14",2.95,2.98,2.52,2.74,10400.0],["2026-05-15",2.74,2.84,2.67,2.76,2100.0],["2026-05-18",2.78,2.86,2.65,2.71,3200.0],["2026-05-19",2.7,2.85,2.7,2.79,5200.0],["2026-05-20",2.68,2.68,2.6,2.6,3800.0],["2026-05-21",2.54,2.55,2.4,2.55,3500.0],["2026-05-22",2.53,2.75,2.4,2.54,10400.0],["2026-05-26",2.51,2.58,2.5,2.5,1000.0],["2026-05-27",2.4,2.49,2.39,2.42,1800.0],["2026-05-28",2.35,2.35,2.35,2.35,300.0],["2026-05-29",2.15,2.34,2.15,2.18,6200.0],["2026-06-01",2.2,2.2,2.2,2.2,700.0],["2026-06-02",2.28,2.28,2.28,2.28,700.0],["2026-06-03",2.28,2.28,2.28,2.28,0.0],["2026-06-04",2.17,2.4,2.16,2.4,9300.0],["2026-06-05",2.4,2.4,2.26,2.4,1600.0],["2026-06-08",2.4,2.4,2.4,2.4,0.0],["2026-06-09",2.2,2.3,2.2,2.28,2400.0],["2026-06-10",2.31,2.4,2.22,2.22,2800.0],["2026-06-11",2.22,2.22,2.22,2.22,0.0],["2026-06-12",2.22,2.22,2.22,2.22,0.0],["2026-06-15",2.19,2.19,2.1,2.1,1600.0],["2026-06-16",2.2,2.2,2.12,2.12,400.0],["2026-06-17",2.12,2.12,2.12,2.12,0.0],["2026-06-18",2.12,2.12,2.12,2.12,0.0],["2026-06-22",1.92,1.92,1.9,1.91,800.0],["2026-06-23",1.99,1.99,1.99,1.99,400.0],["2026-06-24",1.9,1.9,1.9,1.9,200.0],["2026-06-25",1.92,1.92,1.92,1.92,200.0],["2026-06-26",1.92,1.92,1.92,1.92,0.0],["2026-06-29",1.92,1.92,1.92,1.92,0.0],["2026-06-30",1.88,1.88,1.85,1.85,200.0],["2026-07-01",1.85,2.0,1.85,2.0,5600.0],["2026-07-02",1.95,1.95,1.86,1.86,700.0],["2026-07-06",1.84,1.95,1.61,1.62,11642],["2026-07-07",1.85,1.85,1.71,1.71,1567],["2026-07-08",1.65,1.66,1.65,1.66,395.477572],["2026-07-09",1.6,1.6,1.5,1.51,326],["2026-07-10",1.5499,1.6,1.54,1.56,22044],["2026-07-13",1.6,1.6,1.57,1.57,434],["2026-07-14",1.6,1.68,1.6,1.64,5650],["2026-07-16",1.63,1.63,1.63,1.63,485.02],["2026-07-17",1.55,1.56,1.55,1.56,2231],["2026-07-20",1.56,1.56,1.56,1.56,474],["2026-07-21",1.55,1.55,1.55,1.55,214.74375],["2026-07-22",1.5501,1.69,1.3,1.46,17878.065375],["2026-07-23",1.4,1.5,1.4,1.44,3180],["2026-07-24",1.4,1.42,1.4,1.42,867],["2026-07-27",1.43,1.4477,1.385,1.385,1935.381692],["2026-07-29",1.22,1.39,1.22,1.35,1037],["2026-07-30",1.25,1.25,1.21,1.23,2661],["2026-07-31",1.25,1.25,1.22,1.22,1439],["2026-08-03",1.24,1.29,1.24,1.29,512],["2026-08-04",1.3,1.33,1.3,1.33,572],["2026-08-05",1.3,1.34,1.3,1.34,354],["2026-08-07",1.39,1.39,1.14,1.32,21028],["2026-08-10",1.61,1.61,1.31,1.31,2709.2569],["2026-08-11",1.3,1.3,1.3,1.3,344],["2026-08-12",1.28,1.3496,1.28,1.3496,2896],["2026-08-13",1.35,1.35,1.3,1.3212,970],["2026-08-14",1.33,1.34,1.3,1.34,2615.88856]]}