{"t":"NWPX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-11-30",10.0,10.5,9.5,10.0,498000.0],["1995-12-01",10.125,10.25,10.0,10.125,144700.0],["1995-12-04",10.25,10.25,9.75,9.75,72300.0],["1995-12-05",10.125,10.125,9.75,9.875,87000.0],["1995-12-06",9.75,9.875,9.75,9.75,5500.0],["1995-12-07",9.75,9.75,9.75,9.75,8000.0],["1995-12-08",9.8125,10.0,9.75,9.875,40200.0],["1995-12-11",9.75,9.875,9.5,9.75,78000.0],["1995-12-12",9.875,9.875,9.625,9.625,3800.0],["1995-12-13",9.625,9.625,9.625,9.625,2000.0],["1995-12-14",9.625,9.75,9.625,9.75,24000.0],["1995-12-15",9.75,9.75,9.75,9.75,0.0],["1995-12-18",9.625,9.875,9.625,9.875,7100.0],["1995-12-19",9.75,9.75,9.625,9.75,4900.0],["1995-12-20",9.625,9.625,9.5,9.625,8200.0],["1995-12-21",9.75,9.75,9.5,9.5,15500.0],["1995-12-22",9.5,9.625,9.5,9.625,50000.0],["1995-12-26",9.75,9.75,9.75,9.75,1000.0],["1995-12-27",9.5,10.125,9.5,10.0,2100.0],["1995-12-28",10.0,10.0,10.0,10.0,0.0],["1995-12-29",10.75,11.25,10.75,10.9844,20000.0],["1996-01-02",10.75,11.0,10.5,11.0,35700.0],["1996-01-03",10.75,10.75,10.5,10.5,6800.0],["1996-01-04",10.5,10.75,10.25,10.5,28500.0],["1996-01-05",10.5,10.5,10.5,10.5,0.0],["1996-01-08",10.5,10.5,10.5,10.5,0.0],["1996-01-09",10.625,10.625,10.625,10.625,5000.0],["1996-01-10",10.625,10.625,10.625,10.625,0.0],["1996-01-11",10.5,10.5,10.0,10.125,33800.0],["1996-01-12",10.25,10.25,10.25,10.25,2400.0],["1996-01-15",10.125,10.25,10.0,10.0,13200.0],["1996-01-16",10.25,10.25,9.875,9.875,32400.0],["1996-01-17",9.875,9.875,9.875,9.875,0.0],["1996-01-18",10.5,10.5,10.5,10.5,2800.0],["1996-01-19",10.125,10.25,10.125,10.25,2200.0],["1996-01-22",10.25,10.5,10.125,10.5,12800.0],["1996-01-23",10.5,10.75,10.25,10.375,12200.0],["1996-01-24",10.75,10.75,10.75,10.75,200.0],["1996-01-25",10.75,10.75,10.5,10.5,2600.0],["1996-01-26",10.75,10.875,10.625,10.625,10700.0],["1996-01-29",10.875,11.0,10.875,11.0,72400.0],["1996-01-30",11.0,11.25,10.875,11.0,62800.0],["1996-01-31",11.75,12.25,11.5,11.5,6800.0],["1996-02-01",11.5,12.25,11.5,12.1875,8200.0],["1996-02-02",12.25,12.5,12.0,12.0,14100.0],["1996-02-05",12.5,12.5,12.0,12.0,2100.0],["1996-02-06",12.0,12.0,12.0,12.0,9000.0],["1996-02-07",12.0,12.5,12.0,12.0,3600.0],["1996-02-08",11.75,12.0,11.75,12.0,79800.0],["1996-02-09",11.875,12.125,11.75,12.125,13800.0],["1996-02-12",11.8125,11.8125,11.75,11.75,6200.0],["1996-02-13",11.75,11.75,11.75,11.75,7500.0],["1996-02-14",11.5,12.0,11.5,11.875,9500.0],["1996-02-15",11.5,12.25,11.5,11.5,9100.0],["1996-02-16",11.5,12.0,11.5,12.0,5100.0],["1996-02-20",12.5,13.5,12.5,13.5,21400.0],["1996-02-21",13.25,13.25,12.25,12.375,67300.0],["1996-02-22",12.25,12.5625,12.25,12.4375,24200.0],["1996-02-23",12.5,12.5,12.25,12.375,5800.0],["1996-02-26",12.375,12.5,12.25,12.25,6400.0],["1996-02-27",12.5,12.5,11.625,12.0,145000.0],["1996-02-28",12.0,12.0,12.0,12.0,0.0],["1996-02-29",12.5,12.5,11.875,12.5,12900.0],["1996-03-01",12.125,12.25,12.125,12.25,8300.0],["1996-03-04",12.0,12.0,12.0,12.0,100.0],["1996-03-05",11.75,12.0,11.75,11.75,53000.0],["1996-03-06",11.75,11.75,11.75,11.75,0.0],["1996-03-07",11.75,11.75,11.75,11.75,0.0],["1996-03-08",12.0,12.25,12.0,12.25,11000.0],["1996-03-11",12.25,12.25,12.25,12.25,0.0],["1996-03-12",12.25,12.25,12.0,12.25,7000.0],["1996-03-13",12.0,12.25,12.0,12.25,600.0],["1996-03-14",12.0,12.0,12.0,12.0,200.0],["1996-03-15",12.25,12.25,12.0,12.25,12900.0],["1996-03-18",12.25,13.0,12.25,12.625,39100.0],["1996-03-19",13.25,13.25,13.0,13.125,3100.0],["1996-03-20",13.0,13.375,13.0,13.375,400.0],["1996-03-21",13.5,14.25,13.5,13.75,14700.0],["1996-03-22",14.0,14.0,13.0,13.3125,15600.0],["1996-03-25",13.5,13.5,12.875,12.875,4700.0],["1996-03-26",13.5,13.5,12.875,12.875,4400.0],["1996-03-27",13.5,13.5,12.875,13.375,3000.0],["1996-03-28",13.5,13.75,13.25,13.75,14600.0],["1996-03-29",13.75,13.75,13.5,13.75,19400.0],["1996-04-01",13.75,13.875,13.75,13.875,10400.0],["1996-04-02",13.625,13.625,13.5,13.5,6200.0],["1996-04-03",14.0,14.0,13.0,13.125,25600.0],["1996-04-04",13.25,13.25,13.25,13.25,100.0],["1996-04-08",12.75,12.875,12.75,12.75,5500.0],["1996-04-09",13.125,13.625,13.125,13.5,12700.0],["1996-04-10",13.5,13.5,13.5,13.5,500.0],["1996-04-11",13.75,14.0,13.5,14.0,18300.0],["1996-04-12",13.5,13.5,13.5,13.5,100.0],["1996-04-15",13.5,14.0,13.5,13.625,27700.0],["1996-04-16",13.5,13.5,13.5,13.5,200.0],["1996-04-17",13.5,13.5,13.5,13.5,5600.0],["1996-04-18",13.25,13.5,12.875,13.125,11100.0],["1996-04-19",13.25,13.25,13.0,13.125,5800.0],["1996-04-22",13.25,13.5,13.25,13.5,36000.0],["1996-04-23",13.5,13.5,13.25,13.5,5700.0],["1996-04-24",14.25,16.5,14.25,15.875,99700.0],["1996-04-25",16.0,16.5,16.0,16.0,49300.0],["1996-04-26",16.5,16.5,16.0,16.125,12100.0],["1996-04-29",16.25,16.25,16.0,16.25,11400.0],["1996-04-30",16.25,16.25,15.75,15.75,4800.0],["1996-05-01",15.75,16.25,15.75,15.75,156900.0],["1996-05-02",15.5,15.75,15.25,15.25,4500.0],["1996-05-03",15.25,15.25,15.25,15.25,1000.0],["1996-05-06",16.0,16.0,15.6875,16.0,16800.0],["1996-05-07",16.0,17.25,16.0,16.75,75200.0],["1996-05-08",17.25,17.25,16.25,17.0,10600.0],["1996-05-09",17.0,17.5,16.875,17.125,109600.0],["1996-05-10",17.5,17.5,17.125,17.5,3700.0],["1996-05-13",17.5,17.5,17.125,17.125,27400.0],["1996-05-14",17.5,17.5,16.875,17.125,36100.0],["1996-05-15",17.0,17.25,17.0,17.0625,24400.0],["1996-05-16",17.25,17.25,17.0,17.25,4000.0],["1996-05-17",16.875,17.25,16.875,17.125,10000.0],["1996-05-20",17.25,17.25,16.75,16.75,9400.0],["1996-05-21",17.25,17.25,16.75,16.75,17400.0],["1996-05-22",16.875,16.875,16.75,16.75,5500.0],["1996-05-23",17.25,17.25,16.5,16.875,16600.0],["1996-05-24",17.25,17.25,16.25,16.5,1100.0],["1996-05-28",17.0,17.0,16.25,16.25,1500.0],["1996-05-29",17.0,17.0,15.25,16.0,126000.0],["1996-05-30",16.0,16.5,15.625,16.25,206500.0],["1996-05-31",16.25,16.75,16.25,16.25,2600.0],["1996-06-03",16.75,16.75,16.125,16.125,14200.0],["1996-06-04",16.5,16.5,16.0,16.5,4800.0],["1996-06-05",16.5,16.5,15.875,16.0,77800.0],["1996-06-06",16.5,16.5,15.5,16.0,14000.0],["1996-06-07",15.75,15.75,15.0,15.125,19800.0],["1996-06-10",15.5,15.5,15.25,15.5,12300.0],["1996-06-11",15.25,16.0,15.25,15.75,3900.0],["1996-06-12",15.5,15.75,15.25,15.25,9200.0],["1996-06-13",15.75,15.75,15.25,15.25,8100.0],["1996-06-14",15.5,15.75,15.0,15.75,24300.0],["1996-06-17",15.75,16.375,15.5,16.375,31700.0],["1996-06-18",16.375,16.375,15.625,16.0,2600.0],["1996-06-19",16.375,17.625,16.25,17.625,23200.0],["1996-06-20",17.75,18.0,17.25,17.25,3800.0],["1996-06-21",17.75,18.0,17.25,18.0,11800.0],["1996-06-24",18.25,19.0,17.75,18.25,10600.0],["1996-06-25",18.125,18.5,18.0,18.125,47700.0],["1996-06-26",17.875,18.0,16.5,16.5,14200.0],["1996-06-27",17.0,17.0,16.75,16.75,3700.0],["1996-06-28",16.5,17.25,16.5,17.0,2800.0],["1996-07-01",16.75,17.5,16.75,17.5,28200.0],["1996-07-02",17.75,18.5,17.25,18.25,42600.0],["1996-07-03",18.25,19.0,17.75,19.0,56200.0],["1996-07-05",18.25,18.75,17.75,18.5,24900.0],["1996-07-08",18.375,18.75,18.0,18.0,72000.0],["1996-07-09",17.75,18.25,17.25,17.25,10500.0],["1996-07-10",18.0,18.0,17.25,17.25,4700.0],["1996-07-11",17.75,17.75,17.0,17.5,3100.0],["1996-07-12",17.5,17.5,17.5,17.5,100.0],["1996-07-15",16.75,17.25,16.75,17.25,5500.0],["1996-07-16",16.75,16.75,16.0,16.75,11000.0],["1996-07-17",16.25,16.75,16.25,16.5,2200.0],["1996-07-18",17.0,17.125,16.75,16.9375,43700.0],["1996-07-19",16.5,16.5,16.5,16.5,8500.0],["1996-07-22",16.75,17.0,16.25,16.25,4400.0],["1996-07-23",17.0,17.0,16.5,17.0,5200.0],["1996-07-24",15.75,18.875,15.75,18.0,113600.0],["1996-07-25",17.75,17.75,17.0,17.75,39200.0],["1996-07-26",17.5,18.0,17.25,18.0,14900.0],["1996-07-29",18.0,18.0,18.0,18.0,0.0],["1996-07-30",17.5,17.5,17.5,17.5,4100.0],["1996-07-31",17.0,18.0,17.0,17.875,19200.0],["1996-08-01",17.875,18.5,17.875,18.25,48500.0],["1996-08-02",18.0,18.25,17.875,17.875,54600.0],["1996-08-05",18.25,18.25,18.0,18.25,20900.0],["1996-08-06",18.25,18.25,18.0,18.25,322200.0],["1996-08-07",18.25,18.25,17.5,17.5,4100.0],["1996-08-08",18.25,18.25,17.5,17.5,18800.0],["1996-08-09",17.5,17.5,17.5,17.5,0.0],["1996-08-12",17.5,18.0,17.5,17.625,4000.0],["1996-08-13",17.25,18.25,17.25,18.0,2200.0],["1996-08-14",18.0,18.0,17.125,17.125,4000.0],["1996-08-15",17.75,17.75,17.375,17.7031,9900.0],["1996-08-16",17.0,17.75,17.0,17.5,13000.0],["1996-08-19",17.75,17.75,17.0,17.0,8300.0],["1996-08-20",16.75,17.25,16.0,16.5,8700.0],["1996-08-21",16.75,16.75,15.75,16.25,11400.0],["1996-08-22",16.25,16.25,16.0,16.25,7200.0],["1996-08-23",16.0,16.25,16.0,16.25,1400.0],["1996-08-26",16.0,16.75,16.0,16.375,2800.0],["1996-08-27",16.75,17.0,16.5,17.0,14700.0],["1996-08-28",17.5,17.5,16.75,17.125,1500.0],["1996-08-29",17.125,17.125,17.125,17.125,0.0],["1996-08-30",17.75,17.75,17.25,17.25,4900.0],["1996-09-03",16.75,17.75,16.75,17.75,1100.0],["1996-09-04",17.75,17.75,17.75,17.75,0.0],["1996-09-05",17.75,17.75,17.75,17.75,0.0],["1996-09-06",16.75,17.75,16.75,17.75,1200.0],["1996-09-09",17.75,18.25,17.25,17.5,16900.0],["1996-09-10",18.125,18.25,18.125,18.25,30000.0],["1996-09-11",17.875,18.125,17.875,18.0,30300.0],["1996-09-12",18.125,18.75,18.125,18.75,11000.0],["1996-09-13",18.75,18.75,18.0,18.0,30200.0],["1996-09-16",18.0,18.0,18.0,18.0,2200.0],["1996-09-17",18.0,18.0,18.0,18.0,0.0],["1996-09-18",17.75,18.25,17.75,18.25,3600.0],["1996-09-19",18.0,18.75,18.0,18.25,26300.0],["1996-09-20",18.625,20.5,18.625,20.25,99700.0],["1996-09-23",20.5,20.5,19.75,20.25,5500.0],["1996-09-24",20.0,20.0,19.75,19.75,3800.0],["1996-09-25",19.75,20.125,19.0,19.0,10300.0],["1996-09-26",19.75,19.75,19.0,19.0,1200.0],["1996-09-27",19.75,19.75,19.375,19.375,1000.0],["1996-09-30",19.0,19.0,19.0,19.0,200.0],["1996-10-01",19.75,20.0,19.0,20.0,11600.0],["1996-10-02",19.0,19.75,19.0,19.5,3300.0],["1996-10-03",19.75,19.75,18.75,19.5,43200.0],["1996-10-04",19.5,19.5,19.0,19.0,400.0],["1996-10-07",18.75,19.5,17.75,17.75,15100.0],["1996-10-08",17.75,18.0,17.0,17.5,4200.0],["1996-10-09",17.5,17.5,17.5,17.5,0.0],["1996-10-10",18.125,18.125,17.875,17.875,11900.0],["1996-10-11",18.25,18.25,17.5,18.25,14800.0],["1996-10-14",18.25,18.375,18.0,18.25,61600.0],["1996-10-15",18.25,18.25,18.25,18.25,700.0],["1996-10-16",18.75,18.75,18.375,18.75,67400.0],["1996-10-17",18.75,18.75,18.25,18.25,38100.0],["1996-10-18",18.0,18.0,18.0,18.0,2500.0],["1996-10-21",18.0,18.0,18.0,18.0,2600.0],["1996-10-22",18.0,18.5,17.5,18.25,5000.0],["1996-10-23",17.5625,18.25,15.75,17.125,27300.0],["1996-10-24",17.125,17.5,17.125,17.25,3200.0],["1996-10-25",17.5,17.5,17.5,17.5,300.0],["1996-10-28",17.5,17.5,16.5,17.0,11200.0],["1996-10-29",17.25,17.25,16.5,17.25,3900.0],["1996-10-30",17.25,17.25,17.25,17.25,25100.0],["1996-10-31",17.25,17.25,17.0,17.25,145200.0],["1996-11-01",17.0,17.25,17.0,17.25,3600.0],["1996-11-04",17.25,17.25,17.0,17.0,4000.0],["1996-11-05",17.25,17.25,17.0625,17.0625,6000.0],["1996-11-06",16.75,16.75,16.0,16.0,17700.0],["1996-11-07",16.25,16.25,15.8125,16.0,21900.0],["1996-11-08",15.75,16.25,15.75,15.9375,3400.0],["1996-11-11",16.5,16.5,15.75,16.5,18600.0],["1996-11-12",16.75,16.75,16.75,16.75,100.0],["1996-11-13",16.75,16.75,16.0,16.75,25800.0],["1996-11-14",15.625,16.25,15.5,15.5,914400.0],["1996-11-15",15.75,15.75,15.25,15.25,234800.0],["1996-11-18",15.75,15.75,15.25,15.625,6900.0],["1996-11-19",15.5,15.75,15.375,15.375,20800.0],["1996-11-20",15.25,15.625,15.25,15.375,12200.0],["1996-11-21",15.75,15.75,15.375,15.75,2100.0],["1996-11-22",15.25,15.75,15.25,15.75,2500.0],["1996-11-25",15.75,15.75,15.375,15.5,18200.0],["1996-11-26",15.4375,15.75,15.25,15.75,21600.0],["1996-11-27",15.25,15.75,15.25,15.5,17300.0],["1996-11-29",15.375,15.5,15.375,15.5,8000.0],["1996-12-02",15.75,15.75,15.25,15.375,44700.0],["1996-12-03",15.375,16.0,15.25,15.75,314500.0],["1996-12-04",16.0,16.5,15.875,16.0,42900.0],["1996-12-05",16.5,16.5,16.25,16.25,6900.0],["1996-12-06",16.25,16.5,16.0,16.0,26500.0],["1996-12-09",16.25,16.5,15.625,16.0,51000.0],["1996-12-10",16.25,16.25,15.5,15.5,6800.0],["1996-12-11",16.25,16.25,15.75,16.25,7900.0],["1996-12-12",16.25,16.25,15.75,16.25,2600.0],["1996-12-13",15.625,15.625,15.625,15.625,200.0],["1996-12-16",16.25,16.25,15.5,15.75,8500.0],["1996-12-17",15.5,16.0,15.25,15.25,14400.0],["1996-12-18",15.25,15.625,15.0,15.0,11000.0],["1996-12-19",15.125,15.5,15.0,15.5,28500.0],["1996-12-20",15.5,15.5,15.125,15.375,6900.0],["1996-12-23",16.0,16.0,15.375,15.75,16000.0],["1996-12-24",15.75,15.75,15.75,15.75,0.0],["1996-12-26",15.5,16.0,15.5,16.0,3100.0],["1996-12-27",16.0,16.5,15.625,16.25,14300.0],["1996-12-30",16.25,16.5,16.0,16.0,11500.0],["1996-12-31",16.25,16.5,15.75,16.25,40300.0],["1997-01-02",16.0,16.5,15.875,16.25,18700.0],["1997-01-03",16.0,17.375,16.0,17.375,61400.0],["1997-01-06",17.25,17.625,17.0,17.375,117800.0],["1997-01-07",18.0,19.25,18.0,19.0,99400.0],["1997-01-08",18.5,18.75,18.5,18.5,25700.0],["1997-01-09",18.5,19.0,18.5,19.0,5600.0],["1997-01-10",18.75,18.75,18.0,18.75,800.0],["1997-01-13",18.75,18.75,18.0,18.75,7100.0],["1997-01-14",19.25,20.25,19.0,19.25,23400.0],["1997-01-15",19.25,19.25,18.0,18.0,26000.0],["1997-01-16",18.5,19.0,18.5,19.0,6500.0],["1997-01-17",19.0,19.75,19.0,19.75,6000.0],["1997-01-20",19.5,19.5,18.75,18.875,5900.0],["1997-01-21",19.5,19.5,18.75,19.25,13800.0],["1997-01-22",19.5,19.5,18.75,19.0,41400.0],["1997-01-23",19.125,19.125,18.75,18.75,25200.0],["1997-01-24",19.125,19.125,18.75,18.75,17200.0],["1997-01-27",19.125,19.125,18.75,19.125,1900.0],["1997-01-28",19.125,19.125,18.5,18.75,15800.0],["1997-01-29",18.5,19.25,18.5,19.0,7900.0],["1997-01-30",19.0,19.25,19.0,19.25,4900.0],["1997-01-31",19.25,19.25,18.75,19.25,9100.0],["1997-02-03",19.0,19.25,18.75,19.0,19300.0],["1997-02-04",19.25,19.25,18.75,19.0,12200.0],["1997-02-05",19.25,19.25,18.75,18.75,3800.0],["1997-02-06",19.25,19.25,18.75,19.125,6800.0],["1997-02-07",18.875,18.875,18.875,18.875,1500.0],["1997-02-10",19.25,19.25,18.75,19.0,23300.0],["1997-02-11",19.375,19.375,18.75,18.75,3600.0],["1997-02-12",18.75,19.25,18.75,19.0,4800.0],["1997-02-13",19.0,19.0,18.5,18.75,10900.0],["1997-02-14",18.5,19.5,18.5,19.375,54500.0],["1997-02-18",19.0,19.5,19.0,19.375,23800.0],["1997-02-19",19.375,19.5,18.75,19.0,59800.0],["1997-02-20",19.0,19.0,18.75,18.75,4400.0],["1997-02-21",18.75,18.75,18.5,18.625,10100.0],["1997-02-24",18.75,18.875,18.5,18.5,48100.0],["1997-02-25",18.5,19.0,18.5,19.0,39800.0],["1997-02-26",19.0,19.0,18.0,18.25,36500.0],["1997-02-27",18.25,18.25,18.0,18.0781,72000.0],["1997-02-28",18.125,18.125,17.5,18.0,29000.0],["1997-03-03",17.5,18.0,17.375,17.875,133900.0],["1997-03-04",17.875,17.875,17.75,17.75,9700.0],["1997-03-05",17.75,18.0,17.75,17.75,43100.0],["1997-03-06",17.5,17.875,17.375,17.875,37300.0],["1997-03-07",17.5,17.875,17.5,17.875,4700.0],["1997-03-10",17.75,18.0,17.75,18.0,13600.0],["1997-03-11",18.0,18.5,17.75,17.75,9300.0],["1997-03-12",18.5,18.5,17.75,18.5,20900.0],["1997-03-13",17.75,17.875,17.0,17.125,44700.0],["1997-03-14",17.0,17.5,16.0,16.25,112500.0],["1997-03-17",16.0,16.5,16.0,16.5,6800.0],["1997-03-18",16.75,17.125,16.5,17.125,18900.0],["1997-03-19",17.125,17.125,16.625,16.75,19400.0],["1997-03-20",17.125,17.125,16.75,17.0,18600.0],["1997-03-21",17.0,17.0,17.0,17.0,0.0],["1997-03-24",17.0,17.125,16.75,17.0,17500.0],["1997-03-25",17.0,17.0,17.0,17.0,600.0],["1997-03-26",17.0,17.125,16.875,16.875,12100.0],["1997-03-27",17.25,17.25,16.75,16.75,17000.0],["1997-03-31",16.75,17.0,16.5,16.625,36900.0],["1997-04-01",16.5,17.875,16.5,17.8125,36600.0],["1997-04-02",17.6875,18.0,17.5,17.5,45100.0],["1997-04-03",18.0,18.0,17.25,18.0,3000.0],["1997-04-04",17.75,17.75,17.5,17.75,2600.0],["1997-04-07",17.75,17.75,17.25,17.75,2400.0],["1997-04-08",17.75,17.75,17.75,17.75,10500.0],["1997-04-09",17.75,17.75,17.25,17.5,3000.0],["1997-04-10",17.25,17.5,17.25,17.375,12300.0],["1997-04-11",17.125,17.125,17.0,17.0,1500.0],["1997-04-14",17.125,17.25,17.0,17.0,63700.0],["1997-04-15",17.25,17.75,17.0,17.0,3000.0],["1997-04-16",17.75,17.75,17.0,17.0,5700.0],["1997-04-17",17.0,17.5,17.0,17.375,19400.0],["1997-04-18",17.375,18.0,17.25,18.0,19500.0],["1997-04-21",17.5,17.625,17.25,17.25,5100.0],["1997-04-22",17.25,17.625,17.0,17.0,86200.0],["1997-04-23",17.0,17.0,14.75,15.5,374100.0],["1997-04-24",15.625,15.75,15.5,15.75,18300.0],["1997-04-25",15.625,15.625,15.25,15.5,18600.0],["1997-04-28",15.5,15.5,15.25,15.5,19400.0],["1997-04-29",15.25,15.75,15.25,15.75,7400.0],["1997-04-30",16.0,16.0,16.0,16.0,1200.0],["1997-05-01",16.0,16.125,15.5,16.125,5000.0],["1997-05-02",16.25,16.75,16.25,16.75,4900.0],["1997-05-05",17.0,17.25,17.0,17.25,3400.0],["1997-05-06",16.75,18.25,16.75,18.0,44400.0],["1997-05-07",17.875,18.0,17.875,17.875,15500.0],["1997-05-08",18.0,18.0,16.5,16.75,24200.0],["1997-05-09",16.75,16.75,16.0,16.25,19300.0],["1997-05-12",16.0,16.5,16.0,16.5,800.0],["1997-05-13",17.0,17.0,16.5,16.75,8100.0],["1997-05-14",17.0,17.25,16.75,17.0,59400.0],["1997-05-15",16.5,17.25,16.5,17.125,2300.0],["1997-05-16",17.125,17.125,17.125,17.125,0.0],["1997-05-19",17.125,17.125,16.5,16.75,6100.0],["1997-05-20",17.0,17.0,16.25,16.25,9100.0],["1997-05-21",16.375,16.375,15.75,15.875,27400.0],["1997-05-22",15.875,16.125,15.75,15.75,168000.0],["1997-05-23",16.25,16.25,15.75,15.875,9100.0],["1997-05-27",15.75,16.25,15.75,16.125,24000.0],["1997-05-28",16.25,16.25,15.875,16.25,51400.0],["1997-05-29",16.375,16.375,16.0,16.125,95600.0],["1997-05-30",16.125,16.25,16.0,16.25,17900.0],["1997-06-02",16.0,16.25,16.0,16.0,19000.0],["1997-06-03",16.0,16.1875,16.0,16.0,14600.0],["1997-06-04",16.0,16.25,16.0,16.0,61900.0],["1997-06-05",16.125,16.25,16.0,16.125,50200.0],["1997-06-06",16.25,16.75,16.125,16.375,10900.0],["1997-06-09",16.75,16.75,16.5,16.5,11100.0],["1997-06-10",16.875,16.875,16.25,16.625,3900.0],["1997-06-11",16.25,17.0938,16.25,17.0,102800.0],["1997-06-12",16.5,17.25,16.5,16.875,1900.0],["1997-06-13",16.875,16.875,16.875,16.875,500.0],["1997-06-16",17.125,17.6875,17.0,17.25,194200.0],["1997-06-17",17.25,17.625,17.25,17.625,6300.0],["1997-06-18",17.25,17.5,16.875,17.125,36100.0],["1997-06-19",17.0,17.25,16.875,17.125,176500.0],["1997-06-20",17.125,17.375,17.0,17.125,119500.0],["1997-06-23",17.25,17.375,17.0,17.25,7600.0],["1997-06-24",17.375,17.875,17.25,17.625,99400.0],["1997-06-25",17.875,18.5,17.5,18.0,170100.0],["1997-06-26",18.25,18.5,18.0,18.5,118900.0],["1997-06-27",18.25,18.25,18.125,18.125,50800.0],["1997-06-30",18.0,18.375,17.875,18.375,69600.0],["1997-07-01",18.0,18.0,17.0,17.75,133500.0],["1997-07-02",17.75,17.75,17.25,17.5,19600.0],["1997-07-03",17.25,17.5,17.25,17.5,108000.0],["1997-07-07",17.75,17.75,17.625,17.6875,2800.0],["1997-07-08",17.75,17.875,17.375,17.75,10600.0],["1997-07-09",18.0,18.0,18.0,18.0,5100.0],["1997-07-10",18.0,18.75,17.625,18.5625,86300.0],["1997-07-11",18.25,18.875,18.25,18.875,17500.0],["1997-07-14",18.875,19.0,18.5,19.0,3600.0],["1997-07-15",18.5,19.25,18.5,19.25,3400.0],["1997-07-16",19.25,19.25,18.75,18.75,13500.0],["1997-07-17",18.625,18.625,18.625,18.625,2100.0],["1997-07-18",19.0,19.0,18.25,18.375,21800.0],["1997-07-21",18.25,18.25,18.25,18.25,100.0],["1997-07-22",18.875,19.25,18.5,18.5,67200.0],["1997-07-23",18.5,19.125,18.5,18.75,50000.0],["1997-07-24",18.75,19.125,18.75,19.125,10000.0],["1997-07-25",19.25,21.125,18.75,21.0,230800.0],["1997-07-28",22.0,22.75,21.0,21.5,102200.0],["1997-07-29",21.25,21.5,20.75,21.125,151800.0],["1997-07-30",21.0,21.375,21.0,21.125,175100.0],["1997-07-31",21.0,21.375,21.0,21.25,98900.0],["1997-08-01",21.125,22.0,21.125,22.0,3700.0],["1997-08-04",22.0,22.0,21.75,21.75,1500.0],["1997-08-05",21.25,24.75,21.25,22.75,78000.0],["1997-08-06",22.875,24.5,22.875,24.5,6500.0],["1997-08-07",24.25,24.75,24.0,24.625,61000.0],["1997-08-08",24.25,24.75,24.0,24.6875,38100.0],["1997-08-11",24.0,24.875,24.0,24.75,21000.0],["1997-08-12",25.0,25.125,24.25,24.625,31300.0],["1997-08-13",25.375,25.375,24.5,25.25,48800.0],["1997-08-14",24.75,24.875,24.75,24.75,64100.0],["1997-08-15",24.75,24.75,23.5,23.625,22600.0],["1997-08-18",23.5,23.625,22.0,22.875,53200.0],["1997-08-19",22.0,23.0,22.0,23.0,20600.0],["1997-08-20",22.5,23.25,22.125,23.25,52300.0],["1997-08-21",22.875,23.75,22.75,23.25,2300.0],["1997-08-22",23.75,23.75,22.75,23.5,46800.0],["1997-08-25",22.875,24.0,22.875,23.5,1500.0],["1997-08-26",23.75,24.0,23.0,23.75,4400.0],["1997-08-27",23.5,25.0,23.25,25.0,23300.0],["1997-08-28",25.0,25.0,24.25,25.0,4700.0],["1997-08-29",25.0,25.0,24.75,24.875,27700.0],["1997-09-02",24.5,26.25,23.75,23.875,215000.0],["1997-09-03",23.875,23.875,22.25,22.75,778000.0],["1997-09-04",22.75,22.875,22.5,22.875,79000.0],["1997-09-05",23.0,23.0,22.75,22.75,62200.0],["1997-09-08",23.0,23.0,23.0,23.0,3500.0],["1997-09-09",22.875,22.875,22.25,22.25,7800.0],["1997-09-10",22.0,22.125,21.75,21.75,92900.0],["1997-09-11",22.125,22.125,21.75,22.125,25100.0],["1997-09-12",22.125,22.125,22.0,22.0,12200.0],["1997-09-15",22.125,22.375,22.0,22.1875,54700.0],["1997-09-16",22.375,23.125,22.375,23.0,52100.0],["1997-09-17",22.75,23.25,22.625,22.625,18300.0],["1997-09-18",22.375,23.75,22.375,23.75,84200.0],["1997-09-19",23.5,24.875,23.5,24.5,22200.0],["1997-09-22",23.875,25.625,23.875,25.0,36100.0],["1997-09-23",25.25,25.25,24.5,24.625,6300.0],["1997-09-24",25.25,25.25,24.75,24.75,900.0],["1997-09-25",24.375,25.125,24.375,25.125,29100.0],["1997-09-26",25.125,25.375,25.125,25.125,1600.0],["1997-09-29",24.875,25.5,24.875,25.4375,5600.0],["1997-09-30",25.0,27.0,25.0,27.0,39800.0],["1997-10-01",26.5,27.0,26.25,26.5,45000.0],["1997-10-02",26.5,26.5,26.375,26.375,2800.0],["1997-10-03",26.75,26.75,26.375,26.5,6800.0],["1997-10-06",26.375,26.5,26.0,26.0,8300.0],["1997-10-07",27.0,27.0,26.0,26.5,5400.0],["1997-10-08",26.75,26.75,26.0,26.75,2100.0],["1997-10-09",26.0,26.75,25.5,25.5,54800.0],["1997-10-10",25.25,26.0,25.0,25.5,5300.0],["1997-10-13",25.25,26.0,25.25,25.25,2500.0],["1997-10-14",26.0,26.125,25.5,25.5,25400.0],["1997-10-15",25.5,25.75,25.5,25.75,2100.0],["1997-10-16",26.125,26.125,25.375,25.4375,5200.0],["1997-10-17",25.0,25.75,24.125,24.25,40700.0],["1997-10-20",24.5,25.125,24.5,25.125,4100.0],["1997-10-21",25.125,25.125,23.25,23.25,25800.0],["1997-10-22",24.0,24.0,23.0,23.0,7100.0],["1997-10-23",22.75,24.0,21.5,24.0,11000.0],["1997-10-24",24.0,24.25,23.0,24.25,6700.0],["1997-10-27",23.0,24.25,21.75,21.75,10700.0],["1997-10-28",21.25,24.0,21.0,24.0,14100.0],["1997-10-29",24.625,24.625,23.5,24.0,16400.0],["1997-10-30",22.625,24.75,22.625,24.125,17600.0],["1997-10-31",24.75,24.75,24.125,24.25,13600.0],["1997-11-03",23.75,24.5,23.75,24.0,4300.0],["1997-11-04",24.0,24.0,24.0,24.0,600.0],["1997-11-05",24.75,24.75,23.75,23.75,15800.0],["1997-11-06",24.75,24.75,24.0,24.0,700.0],["1997-11-07",24.0,24.75,23.0,23.0,7200.0],["1997-11-10",23.5,24.5,23.5,24.0,1800.0],["1997-11-11",23.75,23.75,22.5,22.5,13000.0],["1997-11-12",23.0,23.0,22.9375,23.0,19000.0],["1997-11-13",23.0,23.125,22.75,23.0,24100.0],["1997-11-14",23.0,23.0,22.75,22.75,14700.0],["1997-11-17",22.6875,23.0,22.625,22.75,71200.0],["1997-11-18",23.0,24.25,23.0,23.875,32300.0],["1997-11-19",23.875,23.875,23.875,23.875,0.0],["1997-11-20",23.9375,24.0,22.875,22.875,24000.0],["1997-11-21",22.75,22.875,22.5,22.875,39200.0],["1997-11-24",22.5,22.875,22.5,22.875,13600.0],["1997-11-25",22.5,22.875,22.5,22.6875,19800.0],["1997-11-26",22.625,22.875,22.625,22.875,12600.0],["1997-11-28",22.875,23.0,22.625,22.75,5000.0],["1997-12-01",22.625,22.625,22.625,22.625,200.0],["1997-12-02",22.625,22.625,22.625,22.625,0.0],["1997-12-03",23.0,23.0,23.0,23.0,300.0],["1997-12-04",23.5,23.5,23.5,23.5,6400.0],["1997-12-05",23.625,23.625,23.625,23.625,1500.0],["1997-12-08",24.125,24.125,23.0,23.25,13500.0],["1997-12-09",23.0,23.5625,23.0,23.0,13800.0],["1997-12-10",23.25,23.25,22.5,22.75,137700.0],["1997-12-11",22.5,23.25,22.5,23.25,18300.0],["1997-12-12",22.625,22.9375,22.625,22.9375,800.0],["1997-12-15",23.25,23.25,23.0,23.125,23200.0],["1997-12-16",23.0,23.25,22.625,22.625,4700.0],["1997-12-17",23.0,23.0,22.9375,22.9375,1200.0],["1997-12-18",22.75,23.0,22.75,23.0,212000.0],["1997-12-19",22.5,23.25,22.5,23.25,2500.0],["1997-12-22",22.5,23.75,22.5,23.75,1200.0],["1997-12-23",22.5,23.5,22.5,23.5,1100.0],["1997-12-24",22.5,22.625,22.5,22.625,1800.0],["1997-12-26",22.625,22.625,22.625,22.625,0.0],["1997-12-29",22.5,23.0,22.5,22.5,4700.0],["1997-12-30",22.5,24.25,22.5,24.25,49900.0],["1997-12-31",24.5,24.5,23.25,24.0,16900.0],["1998-01-02",23.5,23.5,23.5,23.5,600.0],["1998-01-05",23.5,24.5,23.25,23.25,17800.0],["1998-01-06",23.5,23.5,22.75,23.0,2000.0],["1998-01-07",22.375,22.375,19.25,20.125,42400.0],["1998-01-08",20.0,20.0,18.875,19.5,570400.0],["1998-01-09",19.0,20.0,19.0,19.0,32700.0],["1998-01-12",19.0,19.0,18.75,18.875,26100.0],["1998-01-13",20.0,20.0,18.75,19.5,64000.0],["1998-01-14",18.75,19.5,18.75,18.75,41900.0],["1998-01-15",18.75,18.75,18.75,18.75,400.0],["1998-01-16",18.8125,19.75,18.8125,18.8125,5200.0],["1998-01-20",19.75,19.75,18.625,18.75,65200.0],["1998-01-21",19.0,19.0,18.5,18.5,2400.0],["1998-01-22",18.5,18.5,18.375,18.5,3800.0],["1998-01-23",18.5,18.5,17.75,18.25,515600.0],["1998-01-26",18.5,18.5,18.375,18.5,14000.0],["1998-01-27",18.5,19.25,18.5,19.25,4800.0],["1998-01-28",19.0,19.0,18.5,19.0,10400.0],["1998-01-29",18.5,18.5,18.5,18.5,100.0],["1998-01-30",18.75,18.875,18.75,18.75,21200.0],["1998-02-02",19.0,19.0,18.0,18.25,21900.0],["1998-02-03",18.5,18.75,18.375,18.5,58600.0],["1998-02-04",19.0,19.25,18.75,19.125,14000.0],["1998-02-05",19.375,19.375,19.25,19.25,7300.0],["1998-02-06",19.375,19.375,19.375,19.375,1200.0],["1998-02-09",18.75,18.75,18.5,18.5625,2800.0],["1998-02-10",18.6875,19.0,18.6875,19.0,5500.0],["1998-02-11",18.8125,18.8125,18.75,18.8125,1200.0],["1998-02-12",19.25,19.25,18.875,19.0,4900.0],["1998-02-13",18.9375,19.5,18.9375,19.5,700.0],["1998-02-17",18.625,20.0,18.625,20.0,13800.0],["1998-02-18",19.5,20.5,19.5,20.25,54100.0],["1998-02-19",20.5,21.0,20.25,21.0,5800.0],["1998-02-20",21.0,21.5,20.875,21.5,5700.0],["1998-02-23",21.5,21.5,20.9375,21.375,7900.0],["1998-02-24",21.5,23.0,21.0,22.5,93000.0],["1998-02-25",23.0,23.0,22.0,22.0,16600.0],["1998-02-26",22.25,22.25,21.5,21.5,8500.0],["1998-02-27",21.25,21.875,21.25,21.75,34400.0],["1998-03-02",21.5,22.75,21.0,22.75,74900.0],["1998-03-03",22.0,22.5,22.0,22.5,7100.0],["1998-03-04",22.0,22.625,22.0,22.625,16400.0],["1998-03-05",22.0,23.25,22.0,23.0,13800.0],["1998-03-06",23.0,23.25,22.5,23.25,6900.0],["1998-03-09",22.5,23.25,22.5,22.875,13800.0],["1998-03-10",22.875,22.875,22.875,22.875,0.0],["1998-03-11",22.6875,23.3125,22.625,23.3125,5800.0],["1998-03-12",23.0,24.0,23.0,24.0,1100.0],["1998-03-13",23.0625,23.75,23.0,23.75,61200.0],["1998-03-16",23.75,23.75,23.0,23.0,14900.0],["1998-03-17",23.0,24.0,23.0,23.5,8600.0],["1998-03-18",23.5,23.5,23.0,23.0,8200.0],["1998-03-19",23.0,24.0,22.75,22.75,1600.0],["1998-03-20",22.75,22.75,22.5,22.5,6800.0],["1998-03-23",22.25,22.25,21.75,22.0,6200.0],["1998-03-24",21.625,21.875,20.0,20.5,34800.0],["1998-03-25",21.0,21.25,20.875,21.125,10500.0],["1998-03-26",21.0625,21.25,20.875,20.875,13500.0],["1998-03-27",21.0,21.25,20.75,21.0,25900.0],["1998-03-30",21.0,22.0,20.75,21.5,103900.0],["1998-03-31",21.875,21.875,21.0,21.75,229700.0],["1998-04-01",21.625,22.125,21.625,21.625,500.0],["1998-04-02",21.625,22.125,21.625,22.125,6400.0],["1998-04-03",22.0625,22.5,22.0,22.125,52900.0],["1998-04-06",22.5,22.5,21.5,21.5,15800.0],["1998-04-07",21.5,21.5,21.0,21.25,14300.0],["1998-04-08",21.5,22.0,21.25,21.25,17600.0],["1998-04-09",21.25,21.5,21.25,21.25,5400.0],["1998-04-13",21.5,21.5,21.5,21.5,1700.0],["1998-04-14",21.0,21.5,20.625,21.0,15000.0],["1998-04-15",20.75,21.25,20.625,21.125,135900.0],["1998-04-16",21.0,21.125,20.875,21.0,28600.0],["1998-04-17",21.5,21.5,20.5,20.5,15500.0],["1998-04-20",20.375,21.0625,20.375,21.0625,28200.0],["1998-04-21",21.0,21.5,21.0,21.0,6700.0],["1998-04-22",21.75,21.75,21.125,21.125,84200.0],["1998-04-23",21.0,21.0,21.0,21.0,400.0],["1998-04-24",21.0,22.0,21.0,21.75,17500.0],["1998-04-27",22.0,22.0,21.25,22.0,15400.0],["1998-04-28",22.5,22.5,22.25,22.5,4700.0],["1998-04-29",22.5,22.5,22.5,22.5,100.0],["1998-04-30",22.5,22.5,21.9375,22.0,12300.0],["1998-05-01",22.25,22.625,22.25,22.375,20400.0],["1998-05-04",22.875,23.125,22.375,22.375,21300.0],["1998-05-05",23.125,23.875,23.0,23.25,31800.0],["1998-05-06",23.0,23.875,23.0,23.875,13200.0],["1998-05-07",23.875,24.125,23.875,24.0,12100.0],["1998-05-08",23.75,24.0,23.75,24.0,900.0],["1998-05-11",24.0,24.0,23.5,23.5,43100.0],["1998-05-12",23.5,23.625,23.125,23.625,10000.0],["1998-05-13",23.125,23.375,22.875,22.875,34900.0],["1998-05-14",23.375,23.5,22.875,23.5,46100.0],["1998-05-15",23.5,23.625,23.25,23.375,7900.0],["1998-05-18",23.625,23.625,23.25,23.375,5200.0],["1998-05-19",23.25,23.25,22.875,22.875,10900.0],["1998-05-20",22.875,23.5,22.875,23.1875,18200.0],["1998-05-21",23.0,23.5,23.0,23.4375,20000.0],["1998-05-22",22.875,23.0,22.875,23.0,400.0],["1998-05-26",22.875,23.0,22.875,23.0,25600.0],["1998-05-27",22.75,23.25,22.75,23.0,3300.0],["1998-05-28",23.0,23.375,23.0,23.25,13600.0],["1998-05-29",22.75,23.0,22.75,22.75,96300.0],["1998-06-01",22.75,23.375,22.75,23.125,23100.0],["1998-06-02",23.0,23.25,22.5,22.625,94900.0],["1998-06-03",23.0,23.0,22.875,23.0,15300.0],["1998-06-04",23.0,23.0,23.0,23.0,0.0],["1998-06-05",23.0,23.25,22.5,23.0,16000.0],["1998-06-08",23.0,23.125,22.75,22.75,3900.0],["1998-06-09",23.0,23.5,23.0,23.0,18900.0],["1998-06-10",23.0,23.625,23.0,23.25,15900.0],["1998-06-11",23.0,23.25,23.0,23.25,7500.0],["1998-06-12",23.25,23.3125,23.0625,23.0625,15000.0],["1998-06-15",23.5,23.5,22.75,22.75,23000.0],["1998-06-16",22.75,23.125,22.75,23.125,52000.0],["1998-06-17",23.5,23.875,23.5,23.875,13100.0],["1998-06-18",24.0,24.0,23.5,23.625,12900.0],["1998-06-19",23.5,23.5,23.5,23.5,200.0],["1998-06-22",23.5,23.5,22.875,22.875,7000.0],["1998-06-23",22.875,23.75,22.875,23.75,5500.0],["1998-06-24",23.0,23.3125,23.0,23.3125,6700.0],["1998-06-25",22.875,23.0,22.875,23.0,2200.0],["1998-06-26",23.0,23.25,23.0,23.25,700.0],["1998-06-29",23.0,23.1875,23.0,23.0,6600.0],["1998-06-30",23.5,24.0,23.0,23.5,12100.0],["1998-07-01",23.5,23.75,23.25,23.25,89000.0],["1998-07-02",23.6875,23.6875,23.25,23.625,9100.0],["1998-07-06",23.25,23.25,23.25,23.25,400.0],["1998-07-07",23.375,23.5,23.125,23.125,34400.0],["1998-07-08",23.75,23.75,23.0,23.0,8500.0],["1998-07-09",23.0,23.25,22.75,22.875,12400.0],["1998-07-10",22.75,22.75,20.75,22.5,22200.0],["1998-07-13",20.75,21.25,20.75,20.75,900.0],["1998-07-14",22.0,22.5,22.0,22.25,7500.0],["1998-07-15",22.125,22.625,22.0625,22.0625,73000.0],["1998-07-16",22.5,22.5,22.5,22.5,300.0],["1998-07-17",22.5,22.5,22.5,22.5,0.0],["1998-07-20",22.0,22.0,21.0,21.0,66200.0],["1998-07-21",21.75,21.75,21.0,21.75,30700.0],["1998-07-22",21.75,22.0,21.1875,22.0,14900.0],["1998-07-23",21.125,21.375,20.625,20.625,86800.0],["1998-07-24",20.875,21.0,20.875,21.0,25500.0],["1998-07-27",21.4375,21.4375,21.25,21.25,4200.0],["1998-07-28",21.25,22.375,21.25,22.375,16600.0],["1998-07-29",22.0625,22.125,21.9375,22.125,122200.0],["1998-07-30",22.0,22.375,22.0,22.375,10900.0],["1998-07-31",22.0,22.25,22.0,22.0,59800.0],["1998-08-03",22.0,22.5,22.0,22.125,8400.0],["1998-08-04",22.0,22.125,22.0,22.125,15900.0],["1998-08-05",22.0,22.0,21.125,21.625,16300.0],["1998-08-06",21.5,21.5,21.5,21.5,2800.0],["1998-08-07",21.375,21.375,21.3125,21.3125,5200.0],["1998-08-10",21.125,21.25,21.125,21.125,3400.0],["1998-08-11",21.125,21.125,21.125,21.125,100.0],["1998-08-12",20.875,20.875,20.8125,20.8125,5500.0],["1998-08-13",20.625,20.625,20.625,20.625,100.0],["1998-08-14",20.625,21.0,20.625,21.0,5900.0],["1998-08-17",20.875,20.875,20.875,20.875,2200.0],["1998-08-18",21.0,21.0,20.625,21.0,19100.0],["1998-08-19",20.875,21.125,20.625,21.125,24900.0],["1998-08-20",20.625,20.625,20.625,20.625,2200.0],["1998-08-21",20.625,20.875,20.0,20.25,4800.0],["1998-08-24",19.5,20.25,19.5,20.25,1100.0],["1998-08-25",20.25,20.25,19.875,20.0,3800.0],["1998-08-26",19.625,20.0,19.0,20.0,17900.0],["1998-08-27",19.25,19.5,18.25,18.375,9400.0],["1998-08-28",18.875,18.875,17.75,18.25,3500.0],["1998-08-31",18.125,18.125,16.0,16.125,7000.0],["1998-09-01",17.5,17.5,16.0,16.625,6000.0],["1998-09-02",17.0,18.0,17.0,18.0,5900.0],["1998-09-03",18.5,19.25,18.0,18.0,10800.0],["1998-09-04",18.625,19.5,18.375,19.5,11000.0],["1998-09-08",19.0,19.0,19.0,19.0,200.0],["1998-09-09",20.25,22.25,19.5,20.625,44600.0],["1998-09-10",19.625,19.75,19.625,19.75,1600.0],["1998-09-11",19.125,20.375,19.125,19.4375,1500.0],["1998-09-14",20.125,20.125,20.0,20.125,5600.0],["1998-09-15",20.375,20.375,19.9375,19.9375,300.0],["1998-09-16",20.0625,20.125,19.875,19.9375,18400.0],["1998-09-17",19.125,19.125,19.125,19.125,400.0],["1998-09-18",19.0,19.875,19.0,19.0,4300.0],["1998-09-21",19.5,19.75,19.5,19.5,1500.0],["1998-09-22",20.25,20.25,19.0,19.0,10600.0],["1998-09-23",20.0,20.0,18.625,19.75,5100.0],["1998-09-24",19.75,19.75,18.25,18.375,2800.0],["1998-09-25",18.125,18.25,17.4375,17.75,7400.0],["1998-09-28",18.5,18.9375,18.375,18.625,28700.0],["1998-09-29",18.5625,18.5625,18.5625,18.5625,900.0],["1998-09-30",18.625,18.625,18.5,18.5,18800.0],["1998-10-01",17.0,17.625,16.8125,16.9375,34400.0],["1998-10-02",17.0,17.0,16.75,17.0,1400.0],["1998-10-05",16.625,16.625,16.125,16.4375,7100.0],["1998-10-06",16.375,16.5,16.0,16.5,14000.0],["1998-10-07",16.75,17.625,16.25,16.75,68000.0],["1998-10-08",16.0,17.625,16.0,16.125,6800.0],["1998-10-09",17.0,17.0,17.0,17.0,600.0],["1998-10-12",17.0,17.0,17.0,17.0,0.0],["1998-10-13",17.375,17.625,17.375,17.625,16700.0],["1998-10-14",17.75,18.0,17.5,17.5,6500.0],["1998-10-15",17.5,17.5,17.5,17.5,0.0],["1998-10-16",17.5,18.5,17.5,18.0,4100.0],["1998-10-19",17.5,18.0,17.5,17.5,23700.0],["1998-10-20",17.625,17.9375,17.625,17.875,20400.0],["1998-10-21",17.625,17.875,17.625,17.875,6000.0],["1998-10-22",17.9375,17.9375,17.6875,17.6875,900.0],["1998-10-23",17.625,17.875,17.25,17.875,20500.0],["1998-10-26",17.875,17.875,17.75,17.875,8000.0],["1998-10-27",17.375,18.375,17.375,18.125,25300.0],["1998-10-28",17.75,18.0,17.25,17.25,1900.0],["1998-10-29",18.0,18.0,16.875,16.875,13400.0],["1998-10-30",17.875,17.875,16.5,16.9375,10400.0],["1998-11-02",16.875,16.875,16.5,16.8125,20300.0],["1998-11-03",16.625,16.875,16.5,16.875,58100.0],["1998-11-04",16.5,16.875,16.5,16.875,21300.0],["1998-11-05",16.875,16.875,16.5,16.875,24800.0],["1998-11-06",16.625,16.875,16.625,16.625,18100.0],["1998-11-09",16.625,16.75,16.625,16.75,16900.0],["1998-11-10",17.125,17.125,16.75,16.75,27400.0],["1998-11-11",16.75,16.875,16.75,16.75,23600.0],["1998-11-12",16.625,16.625,16.125,16.125,3600.0],["1998-11-13",16.375,16.625,16.375,16.375,7200.0],["1998-11-16",16.75,16.75,16.5,16.625,9200.0],["1998-11-17",16.75,16.75,15.5,16.0,4500.0],["1998-11-18",16.0,16.125,14.875,15.375,43600.0],["1998-11-19",15.0,15.75,15.0,15.5,37300.0],["1998-11-20",15.75,16.25,15.625,16.25,5300.0],["1998-11-23",15.75,16.375,15.5,15.5625,31900.0],["1998-11-24",16.0,16.0,15.5,15.5,13700.0],["1998-11-25",15.75,16.25,15.75,16.25,50900.0],["1998-11-27",16.25,16.25,16.25,16.25,0.0],["1998-11-30",16.0,16.125,15.75,16.125,1400.0],["1998-12-01",15.75,16.5,15.75,16.375,6700.0],["1998-12-02",16.375,16.75,16.125,16.625,156000.0],["1998-12-03",16.25,17.0,16.25,16.6875,10400.0],["1998-12-04",17.0,17.0,16.6875,16.6875,2900.0],["1998-12-07",17.125,17.125,16.875,17.0,1100.0],["1998-12-08",17.25,17.25,16.75,16.75,2100.0],["1998-12-09",16.75,17.0,16.25,16.25,2400.0],["1998-12-10",17.0,17.0,16.5,16.5,2000.0],["1998-12-11",16.5,16.875,16.5,16.625,1500.0],["1998-12-14",16.5,17.0,16.5,17.0,9900.0],["1998-12-15",16.75,17.0,16.75,17.0,50200.0],["1998-12-16",17.0,17.0,16.25,16.25,196000.0],["1998-12-17",16.125,16.5,15.875,16.125,9400.0],["1998-12-18",15.875,16.375,15.875,16.125,27800.0],["1998-12-21",16.125,16.375,16.0,16.375,1400.0],["1998-12-22",16.125,16.5312,16.0625,16.5312,5400.0],["1998-12-23",17.0,17.25,16.25,16.625,6600.0],["1998-12-24",16.5,16.5312,16.5,16.5312,300.0],["1998-12-28",17.0,17.0,16.5,16.6875,3100.0],["1998-12-29",16.375,16.625,16.0938,16.125,15000.0],["1998-12-30",16.125,16.875,16.0625,16.0625,20700.0],["1998-12-31",16.875,17.0,16.0625,16.125,2700.0],["1999-01-04",16.125,17.5,16.125,16.1875,5400.0],["1999-01-05",17.125,17.25,16.125,16.125,24000.0],["1999-01-06",16.875,16.875,16.5,16.5,6500.0],["1999-01-07",16.875,17.25,16.75,16.75,9000.0],["1999-01-08",16.1875,17.0,16.1875,16.75,17800.0],["1999-01-11",17.0,17.0,16.1875,16.625,35400.0],["1999-01-12",16.1875,16.5,16.125,16.125,51500.0],["1999-01-13",16.0625,16.5,15.25,15.5,14400.0],["1999-01-14",15.25,16.5,14.875,15.0,14800.0],["1999-01-15",14.875,16.0,14.75,16.0,900.0],["1999-01-19",15.0625,16.125,15.0,15.75,5500.0],["1999-01-20",15.25,16.0,15.25,15.8125,3100.0],["1999-01-21",16.25,16.25,15.875,15.875,4700.0],["1999-01-22",15.875,16.75,15.875,16.0,2500.0],["1999-01-25",16.0,16.5,15.875,15.875,7200.0],["1999-01-26",15.9375,16.375,15.5,15.5,2200.0],["1999-01-27",17.0,17.0,15.25,15.5,11000.0],["1999-01-28",17.5,17.5,17.125,17.375,13000.0],["1999-01-29",16.875,16.875,16.875,16.875,11600.0],["1999-02-01",16.625,16.6875,16.625,16.625,8600.0],["1999-02-02",16.0,16.0,16.0,16.0,100.0],["1999-02-03",16.25,16.3125,16.125,16.25,89100.0],["1999-02-04",16.0,16.25,15.75,16.0625,28200.0],["1999-02-05",16.0,16.25,16.0,16.25,1700.0],["1999-02-08",16.0,16.25,16.0,16.25,11500.0],["1999-02-09",16.25,16.25,15.625,15.75,10200.0],["1999-02-10",15.75,15.75,15.75,15.75,400.0],["1999-02-11",15.0,16.0,15.0,15.75,4500.0],["1999-02-12",16.0,16.0625,15.75,15.75,13000.0],["1999-02-16",16.0,16.0,14.375,14.875,28000.0],["1999-02-17",14.75,15.0,14.75,14.875,107700.0],["1999-02-18",15.0,15.0625,14.8125,14.8125,30500.0],["1999-02-19",14.875,15.0,14.8125,14.8125,45000.0],["1999-02-22",14.8125,15.125,14.8125,14.875,27700.0],["1999-02-23",15.0,15.75,15.0,15.25,25500.0],["1999-02-24",15.0,15.6875,15.0,15.25,9100.0],["1999-02-25",15.5,16.0,14.6875,14.75,16700.0],["1999-02-26",14.6875,15.25,14.6875,14.75,6800.0],["1999-03-01",14.875,15.0,14.75,15.0,8400.0],["1999-03-02",15.0,15.0,14.75,14.875,9500.0],["1999-03-03",15.25,15.25,14.875,14.9375,21700.0],["1999-03-04",15.1875,15.1875,14.8125,14.8125,1000.0],["1999-03-05",14.625,14.75,14.625,14.75,1600.0],["1999-03-08",14.875,15.0,14.75,14.75,13400.0],["1999-03-09",14.625,14.75,14.625,14.75,7200.0],["1999-03-10",14.6875,14.75,14.6875,14.75,1200.0],["1999-03-11",15.0,15.0,15.0,15.0,3700.0],["1999-03-12",14.6875,14.6875,14.6875,14.6875,1700.0],["1999-03-15",14.75,14.875,14.6875,14.8125,17500.0],["1999-03-16",14.8438,15.0,14.5,14.5,20600.0],["1999-03-17",15.125,15.125,14.25,14.5,7300.0],["1999-03-18",14.875,14.875,14.375,14.5625,39800.0],["1999-03-19",14.375,14.375,14.0,14.125,21700.0],["1999-03-22",14.5,14.5,13.75,13.75,4200.0],["1999-03-23",14.125,14.125,13.375,13.375,5400.0],["1999-03-24",13.375,13.375,12.75,13.25,2700.0],["1999-03-25",13.25,13.625,12.875,12.875,4900.0],["1999-03-26",13.75,14.125,12.75,14.125,22400.0],["1999-03-29",13.0,14.125,13.0,13.7656,15000.0],["1999-03-30",13.125,14.625,13.125,14.375,6000.0],["1999-03-31",14.25,16.5,14.25,16.5,8800.0],["1999-04-01",16.5,16.5,15.125,16.0,2600.0],["1999-04-05",16.5,16.5,15.0,16.0,49200.0],["1999-04-06",15.75,16.5,15.75,15.875,12500.0],["1999-04-07",15.875,15.875,15.125,15.125,2400.0],["1999-04-08",16.0,16.0,15.0,15.0,2700.0],["1999-04-09",15.0,15.125,15.0,15.125,13400.0],["1999-04-12",15.3125,15.3125,15.25,15.25,11500.0],["1999-04-13",15.125,15.125,15.125,15.125,17200.0],["1999-04-14",15.125,15.125,14.875,15.0,16400.0],["1999-04-15",15.0,15.0,14.875,14.9375,9600.0],["1999-04-16",14.875,15.125,14.5,15.0,34600.0],["1999-04-19",15.125,15.125,14.75,15.0625,62300.0],["1999-04-20",15.25,15.25,14.4375,14.75,50600.0],["1999-04-21",14.375,15.0,14.375,14.625,22400.0],["1999-04-22",14.875,14.875,13.875,14.125,11000.0],["1999-04-23",14.25,14.25,13.875,14.0,19200.0],["1999-04-26",14.125,14.625,13.875,14.625,34100.0],["1999-04-27",14.625,14.625,13.5,14.375,130700.0],["1999-04-28",14.625,14.625,14.0,14.0,6300.0],["1999-04-29",14.625,14.75,14.375,14.6875,10600.0],["1999-04-30",14.75,14.875,14.125,14.125,28100.0],["1999-05-03",14.75,14.75,14.5,14.5625,65400.0],["1999-05-04",14.625,14.75,14.5,14.6875,26900.0],["1999-05-05",14.75,14.875,14.125,14.4375,56500.0],["1999-05-06",14.4375,14.4375,14.4375,14.4375,0.0],["1999-05-07",14.25,14.625,14.25,14.5,41500.0],["1999-05-10",14.75,14.75,14.375,14.625,88500.0],["1999-05-11",14.5,14.75,14.5,14.5625,38100.0],["1999-05-12",14.5625,15.0,14.5625,14.75,21500.0],["1999-05-13",14.625,15.0,14.625,14.7031,21700.0],["1999-05-14",14.75,15.25,14.75,14.9688,32000.0],["1999-05-17",15.375,15.625,14.75,14.75,21400.0],["1999-05-18",14.75,15.625,14.75,15.5,214000.0],["1999-05-19",15.25,15.5,14.875,15.5,23800.0],["1999-05-20",15.625,16.125,15.5,16.125,74700.0],["1999-05-21",16.0,17.125,16.0,16.75,12000.0],["1999-05-24",17.875,17.875,17.375,17.375,2600.0],["1999-05-25",17.875,18.0,17.0,17.0,1500.0],["1999-05-26",17.25,17.25,16.125,17.25,3600.0],["1999-05-27",17.0625,17.0625,16.875,16.9375,18000.0],["1999-05-28",16.125,16.5,16.125,16.5,900.0],["1999-06-01",16.875,16.875,16.125,16.25,16500.0],["1999-06-02",16.5,16.5,16.5,16.5,2200.0],["1999-06-03",17.0,17.25,16.875,16.9375,12600.0],["1999-06-04",16.5,17.25,16.5,17.25,19900.0],["1999-06-07",17.9688,18.0,17.25,17.25,11600.0],["1999-06-08",17.375,18.25,17.375,17.5625,6600.0],["1999-06-09",17.9688,18.375,17.5,17.625,7300.0],["1999-06-10",18.0,18.125,17.5,18.0,2300.0],["1999-06-11",18.0,18.0,17.625,17.625,13900.0],["1999-06-14",17.9375,17.9375,17.0,17.625,18600.0],["1999-06-15",17.5,17.5,15.25,16.0625,13300.0],["1999-06-16",15.9688,15.9688,14.375,14.8125,15100.0],["1999-06-17",14.75,15.5,14.75,15.5,3100.0],["1999-06-18",16.0,16.75,16.0,16.0,21200.0],["1999-06-21",16.5,16.75,16.0625,16.3906,7800.0],["1999-06-22",16.375,16.3906,15.875,15.875,18800.0],["1999-06-23",16.0,16.5,16.0,16.3906,91500.0],["1999-06-24",16.3906,16.5,14.75,15.5,66600.0],["1999-06-25",15.5,15.875,15.1875,15.6875,5600.0],["1999-06-28",15.6875,17.25,15.6875,16.1875,9900.0],["1999-06-29",16.875,16.875,16.875,16.875,900.0],["1999-06-30",16.0,16.625,16.0,16.625,7800.0],["1999-07-01",16.5938,16.625,16.375,16.375,16000.0],["1999-07-02",16.375,16.75,16.375,16.375,29300.0],["1999-07-06",16.375,17.25,16.375,17.125,48900.0],["1999-07-07",16.75,16.875,16.625,16.875,2000.0],["1999-07-08",16.875,16.875,16.0,16.5625,126600.0],["1999-07-09",16.5625,16.625,16.25,16.25,209700.0],["1999-07-12",16.5,16.75,15.125,15.75,305400.0],["1999-07-13",16.5938,16.875,16.3125,16.625,10400.0],["1999-07-14",16.0,16.75,16.0,16.75,5100.0],["1999-07-15",16.875,17.125,16.8125,17.0,7900.0],["1999-07-16",16.6875,17.125,16.6875,16.875,86700.0],["1999-07-19",17.125,17.5625,16.875,17.125,63900.0],["1999-07-20",17.0,17.375,16.75,17.1875,64900.0],["1999-07-21",17.125,18.25,17.125,18.0,138200.0],["1999-07-22",18.1875,18.1875,17.5,17.75,1900.0],["1999-07-23",18.25,18.375,18.0,18.375,36500.0],["1999-07-26",18.375,18.5,18.25,18.25,49400.0],["1999-07-27",17.875,18.0625,17.875,17.9375,41700.0],["1999-07-28",18.125,18.125,17.5,17.625,157800.0],["1999-07-29",17.75,17.75,17.625,17.625,1100.0],["1999-07-30",17.25,17.875,17.25,17.875,10100.0],["1999-08-02",17.5,17.8125,17.5,17.75,4300.0],["1999-08-03",17.75,17.75,17.75,17.75,0.0],["1999-08-04",17.75,17.75,17.25,17.25,11900.0],["1999-08-05",17.4375,18.0625,17.25,17.375,8500.0],["1999-08-06",17.8125,17.875,17.75,17.875,12700.0],["1999-08-09",17.875,18.125,17.5,18.125,5600.0],["1999-08-10",18.0,18.0,17.375,17.5,5400.0],["1999-08-11",17.375,17.625,17.25,17.5625,15700.0],["1999-08-12",17.375,17.5,17.0,17.5,2100.0],["1999-08-13",17.5625,18.0,17.5625,18.0,1300.0],["1999-08-16",17.5,17.875,17.375,17.5625,87200.0],["1999-08-17",17.375,17.75,17.125,17.125,51900.0],["1999-08-18",17.0,17.4375,17.0,17.4375,4800.0],["1999-08-19",17.2812,18.0,17.2812,17.3906,1600.0],["1999-08-20",16.9688,17.375,16.9688,17.1875,33700.0],["1999-08-23",17.0625,17.5,17.0625,17.0625,20400.0],["1999-08-24",17.0,17.125,16.625,17.0,275300.0],["1999-08-25",17.25,17.25,16.75,16.75,5000.0],["1999-08-26",17.0,17.0,16.75,17.0,2800.0],["1999-08-27",16.625,17.25,16.625,16.6875,6700.0],["1999-08-30",17.0,17.125,17.0,17.0,7000.0],["1999-08-31",16.625,17.0,16.625,17.0,6000.0],["1999-09-01",16.6875,16.75,16.625,16.625,25600.0],["1999-09-02",16.625,16.625,16.625,16.625,1100.0],["1999-09-03",16.625,16.625,16.625,16.625,100.0],["1999-09-07",16.6875,16.6875,16.5,16.5,8700.0],["1999-09-08",16.5,16.5,16.25,16.25,600.0],["1999-09-09",16.25,16.25,16.25,16.25,600.0],["1999-09-10",16.375,16.375,15.75,15.8125,11800.0],["1999-09-13",15.875,15.875,15.75,15.75,2100.0],["1999-09-14",16.0,16.0,15.875,15.875,2700.0],["1999-09-15",16.0,16.0,15.25,15.5,7400.0],["1999-09-16",15.3125,15.875,15.3125,15.625,2800.0],["1999-09-17",15.875,15.875,15.5,15.6875,6100.0],["1999-09-20",15.8125,15.875,15.625,15.875,3400.0],["1999-09-21",15.9688,15.9688,15.75,15.75,1600.0],["1999-09-22",15.75,15.75,15.625,15.75,3800.0],["1999-09-23",15.625,15.6875,15.625,15.625,12400.0],["1999-09-24",15.625,15.75,15.625,15.625,5200.0],["1999-09-27",15.8438,15.8438,15.625,15.625,3400.0],["1999-09-28",15.6875,15.75,15.1875,15.1875,13500.0],["1999-09-29",15.5,15.625,15.5,15.5625,5300.0],["1999-09-30",15.625,15.625,15.625,15.625,700.0],["1999-10-01",15.1875,15.25,15.0,15.25,14600.0],["1999-10-04",15.0,15.0,14.8125,14.8125,1600.0],["1999-10-05",15.0625,15.0625,14.75,14.75,5200.0],["1999-10-06",14.625,14.625,12.625,12.625,63900.0],["1999-10-07",13.25,14.5,12.6875,13.125,56900.0],["1999-10-08",13.25,14.25,13.0,13.25,4600.0],["1999-10-11",13.25,14.5,12.875,12.875,15000.0],["1999-10-12",12.875,13.25,12.75,12.875,5900.0],["1999-10-13",13.875,13.875,13.25,13.25,6000.0],["1999-10-14",14.0,14.0,13.25,13.5938,4400.0],["1999-10-15",13.25,13.25,13.25,13.25,400.0],["1999-10-18",13.5,13.75,13.25,13.375,6900.0],["1999-10-19",13.375,13.625,12.8125,12.8125,11800.0],["1999-10-20",12.875,13.5,12.875,13.375,17300.0],["1999-10-21",12.875,13.375,12.875,12.875,2800.0],["1999-10-22",13.5,13.5,13.0,13.125,4700.0],["1999-10-25",14.0,14.5,13.5625,13.5625,15700.0],["1999-10-26",14.0,14.5,13.75,14.5,85000.0],["1999-10-27",14.5,14.5,13.625,13.875,6600.0],["1999-10-28",13.75,14.5,13.5,13.875,33200.0],["1999-10-29",13.75,13.875,13.5,13.5,57300.0],["1999-11-01",13.7188,14.5,13.7188,14.0,26600.0],["1999-11-02",14.2812,14.3125,14.0,14.125,11400.0],["1999-11-03",14.2812,14.2812,13.875,13.875,18800.0],["1999-11-04",14.25,14.2812,14.0,14.0,3300.0],["1999-11-05",13.9375,14.0,13.5,13.5,12500.0],["1999-11-08",13.625,13.75,12.875,13.625,15400.0],["1999-11-09",13.3125,13.3125,12.625,12.75,56500.0],["1999-11-10",12.75,13.0,12.6875,13.0,24100.0],["1999-11-11",13.0625,13.125,12.875,12.875,26800.0],["1999-11-12",12.9375,13.25,12.875,13.25,92300.0],["1999-11-15",13.1562,13.1875,13.0,13.0625,7200.0],["1999-11-16",12.875,13.0625,12.5,13.0,14400.0],["1999-11-17",12.8125,13.0,12.25,12.25,144600.0],["1999-11-18",12.375,12.5,12.125,12.375,85300.0],["1999-11-19",12.4688,12.625,12.3125,12.5,82700.0],["1999-11-22",12.4062,12.5,11.125,11.25,156200.0],["1999-11-23",11.5,12.3125,11.375,12.0625,40400.0],["1999-11-24",12.375,13.0,12.375,12.75,25600.0],["1999-11-26",13.0,13.0,12.75,12.9375,4500.0],["1999-11-29",12.8438,13.625,12.8438,13.375,21800.0],["1999-11-30",13.375,13.75,12.125,12.125,30800.0],["1999-12-01",12.5625,12.75,12.5625,12.625,900.0],["1999-12-02",12.75,13.0,12.625,13.0,7600.0],["1999-12-03",13.0,13.375,13.0,13.375,1400.0],["1999-12-06",13.375,13.375,12.625,12.625,10200.0],["1999-12-07",13.0,13.125,12.625,13.125,36900.0],["1999-12-08",13.0625,13.0625,12.625,12.625,3200.0],["1999-12-09",12.875,12.875,12.625,12.6875,14300.0],["1999-12-10",12.875,13.25,12.625,12.875,24800.0],["1999-12-13",12.9375,13.0,12.625,12.75,67800.0],["1999-12-14",12.6875,12.75,12.375,12.5,121700.0],["1999-12-15",12.5,12.75,12.5,12.6875,88900.0],["1999-12-16",12.6875,12.75,12.375,12.5,43900.0],["1999-12-17",12.375,13.0,12.375,12.625,27600.0],["1999-12-20",12.9375,13.0,12.625,12.75,11000.0],["1999-12-21",12.75,12.875,12.625,12.625,166400.0],["1999-12-22",12.6562,12.8125,12.625,12.75,96700.0],["1999-12-23",12.625,13.0,12.625,13.0,44300.0],["1999-12-27",12.75,13.0,12.75,12.875,35600.0],["1999-12-28",12.875,14.125,12.75,14.0,56000.0],["1999-12-29",14.75,14.75,13.25,13.625,30000.0],["1999-12-30",13.5,14.0,13.5,14.0,45400.0],["1999-12-31",13.6875,14.0,13.5625,14.0,3900.0],["2000-01-03",13.8125,14.0625,13.5625,14.0,2600.0],["2000-01-04",13.75,14.0,13.375,13.625,71600.0],["2000-01-05",13.875,14.0,13.125,13.75,94200.0],["2000-01-06",13.25,13.875,13.125,13.875,12200.0],["2000-01-07",13.5625,13.875,13.5,13.875,3000.0],["2000-01-10",13.875,13.875,13.625,13.875,1900.0],["2000-01-11",13.875,14.0,13.75,13.75,146100.0],["2000-01-12",13.625,14.0,13.375,14.0,7400.0],["2000-01-13",13.875,14.25,13.875,14.25,1200.0],["2000-01-14",14.0,15.5,14.0,15.5,14200.0],["2000-01-18",15.5,15.5,15.0625,15.4375,15800.0],["2000-01-19",15.4688,15.5,15.4375,15.5,20800.0],["2000-01-20",15.25,15.25,15.125,15.125,500.0],["2000-01-21",15.3125,15.5,15.125,15.125,2200.0],["2000-01-24",15.0,15.375,15.0,15.375,5500.0],["2000-01-25",15.0,15.0,14.0625,14.75,5900.0],["2000-01-26",14.875,15.0,14.375,14.375,8400.0],["2000-01-27",14.1875,14.75,14.0,14.75,1700.0],["2000-01-28",14.625,14.625,14.625,14.625,500.0],["2000-01-31",14.625,14.875,14.375,14.875,7500.0],["2000-02-01",13.6875,14.0,13.375,14.0,17100.0],["2000-02-02",13.9688,13.9688,13.875,13.9375,4600.0],["2000-02-03",14.25,14.375,13.875,14.125,58900.0],["2000-02-04",14.0,14.0,13.375,13.375,15700.0],["2000-02-07",14.375,14.5,12.75,12.75,14100.0],["2000-02-08",12.875,14.0,12.75,12.875,19100.0],["2000-02-09",13.875,13.875,13.0,13.25,8300.0],["2000-02-10",13.125,13.125,12.75,12.9375,56200.0],["2000-02-11",12.9688,13.0,12.6875,12.875,30200.0],["2000-02-14",12.9062,14.25,12.9062,14.25,6900.0],["2000-02-15",14.0,14.0,13.25,13.25,27600.0],["2000-02-16",13.25,13.25,12.75,13.0,49500.0],["2000-02-17",12.875,14.0,12.875,13.75,5600.0],["2000-02-18",13.5,13.5,13.375,13.375,3000.0],["2000-02-22",13.125,13.75,12.75,12.75,8500.0],["2000-02-23",13.0,13.0,12.5,12.625,24300.0],["2000-02-24",12.875,12.875,12.75,12.875,1400.0],["2000-02-25",12.875,13.0,12.6562,12.8125,9800.0],["2000-02-28",12.8125,13.0,12.625,13.0,15800.0],["2000-02-29",13.375,14.0,13.0,13.25,12900.0],["2000-03-01",13.1875,13.375,12.75,13.375,72300.0],["2000-03-02",13.375,13.625,12.75,12.9375,11200.0],["2000-03-03",12.75,12.9375,12.75,12.75,30000.0],["2000-03-06",13.0625,13.25,12.875,13.0,2600.0],["2000-03-07",13.125,13.3125,12.75,13.1875,12300.0],["2000-03-08",12.75,12.875,12.75,12.8125,17100.0],["2000-03-09",12.875,13.5,12.875,13.5,2600.0],["2000-03-10",13.5,13.5,13.5,13.5,900.0],["2000-03-13",13.5,13.5,12.75,13.0,1800.0],["2000-03-14",13.1875,13.5,13.0,13.5,9000.0],["2000-03-15",13.1875,13.75,13.1875,13.4375,51000.0],["2000-03-16",13.8125,13.875,13.6875,13.75,50300.0],["2000-03-17",14.0,14.0625,13.875,14.0,7100.0],["2000-03-20",13.75,14.0,13.5625,13.75,5200.0],["2000-03-21",13.625,14.0,13.625,14.0,13000.0],["2000-03-22",13.625,14.0,13.4375,13.4375,14400.0],["2000-03-23",13.625,14.5,13.5625,14.5,42200.0],["2000-03-24",14.0,14.625,14.0,14.5,15500.0],["2000-03-27",14.4688,14.5,13.5,13.75,15100.0],["2000-03-28",13.5625,14.0,13.5625,13.875,20600.0],["2000-03-29",13.5,14.25,13.5,14.25,12800.0],["2000-03-30",13.75,14.25,13.75,14.0,53300.0],["2000-03-31",14.25,14.25,13.75,14.0,23400.0],["2000-04-03",13.625,14.0,13.5,13.75,60100.0],["2000-04-04",13.625,13.75,12.75,12.9375,54200.0],["2000-04-05",13.25,13.25,13.125,13.25,26200.0],["2000-04-06",13.0,13.5,12.875,13.125,43900.0],["2000-04-07",13.1875,14.0,13.125,14.0,97300.0],["2000-04-10",13.6875,14.0625,13.3125,13.4375,45500.0],["2000-04-11",13.375,13.4375,13.375,13.4375,10000.0],["2000-04-12",13.625,13.625,13.375,13.4375,7300.0],["2000-04-13",13.5938,13.6094,13.4375,13.5625,34100.0],["2000-04-14",13.5,13.5,13.0,13.0,85400.0],["2000-04-17",13.0,13.25,13.0,13.125,38300.0],["2000-04-18",13.25,13.25,13.0,13.0,20100.0],["2000-04-19",13.125,13.75,13.0625,13.0625,24300.0],["2000-04-20",13.25,13.3125,13.0625,13.3125,27500.0],["2000-04-24",13.0625,13.125,13.0,13.125,34100.0],["2000-04-25",13.0,13.2812,12.875,13.0625,35200.0],["2000-04-26",13.0938,13.375,13.0625,13.375,6300.0],["2000-04-27",13.25,13.375,13.125,13.125,3300.0],["2000-04-28",13.375,13.375,13.0938,13.375,4500.0],["2000-05-01",13.0625,13.5,13.0625,13.375,3400.0],["2000-05-02",13.4375,13.5625,13.375,13.5625,2900.0],["2000-05-03",13.5,13.75,13.5,13.7344,69900.0],["2000-05-04",13.5312,13.6875,13.375,13.625,44200.0],["2000-05-05",13.625,13.625,13.625,13.625,1200.0],["2000-05-08",13.4375,13.6875,13.4375,13.5625,15500.0],["2000-05-09",13.625,13.75,13.5625,13.75,1700.0],["2000-05-10",13.5,13.625,13.25,13.625,1300.0],["2000-05-11",13.25,13.625,13.25,13.5,13100.0],["2000-05-12",13.625,14.0,13.5,13.6875,24400.0],["2000-05-15",13.8125,14.125,13.8125,14.0,33700.0],["2000-05-16",13.9688,14.125,13.375,13.5625,8900.0],["2000-05-17",13.3125,14.0,13.3125,13.5,6000.0],["2000-05-18",14.0,14.0,14.0,14.0,100.0],["2000-05-19",14.0,14.0,14.0,14.0,0.0],["2000-05-22",13.625,13.75,13.625,13.75,30800.0],["2000-05-23",13.7188,13.7188,13.7188,13.7188,300.0],["2000-05-24",13.625,13.625,13.375,13.625,9900.0],["2000-05-25",13.375,13.625,13.375,13.5625,8300.0],["2000-05-26",13.375,13.75,13.375,13.5,7400.0],["2000-05-30",13.4375,13.5,13.4375,13.5,10500.0],["2000-05-31",13.375,13.75,13.3125,13.625,93500.0],["2000-06-01",13.625,13.625,13.3125,13.625,1600.0],["2000-06-02",13.4375,13.5312,13.3125,13.3125,84300.0],["2000-06-05",13.25,13.75,13.1875,13.75,2000.0],["2000-06-06",13.25,13.25,13.1875,13.25,10200.0],["2000-06-07",13.25,13.4375,13.25,13.375,18600.0],["2000-06-08",13.375,13.75,13.25,13.75,33700.0],["2000-06-09",13.5,13.625,13.5,13.625,40200.0],["2000-06-12",13.625,13.875,13.625,13.875,3100.0],["2000-06-13",13.75,13.8125,13.75,13.8125,5900.0],["2000-06-14",13.6875,14.0625,13.6875,14.0,13900.0],["2000-06-15",14.0,14.0,13.9375,13.9375,700.0],["2000-06-16",14.0,14.0625,13.4375,13.5,15500.0],["2000-06-19",13.375,13.5,13.125,13.5,1100.0],["2000-06-20",13.375,13.5,13.375,13.5,12600.0],["2000-06-21",13.375,13.625,13.375,13.5,38800.0],["2000-06-22",13.375,13.5,13.375,13.4375,27500.0],["2000-06-23",13.1875,13.25,12.0,13.125,28500.0],["2000-06-26",13.125,13.125,13.125,13.125,0.0],["2000-06-27",13.0,13.0,11.4375,12.25,63500.0],["2000-06-28",12.25,12.25,11.4375,12.0,75500.0],["2000-06-29",12.0,12.5,11.75,11.9375,28300.0],["2000-06-30",11.875,11.875,11.875,11.875,300.0],["2000-07-03",11.75,11.875,11.625,11.875,5700.0],["2000-07-05",11.625,12.0625,11.625,12.0,13100.0],["2000-07-06",12.25,12.25,11.75,12.1875,3900.0],["2000-07-07",12.0,12.125,11.75,12.0,22100.0],["2000-07-10",12.125,12.125,12.0,12.0,2000.0],["2000-07-11",12.0,12.0,12.0,12.0,500.0],["2000-07-12",12.125,12.1875,12.0625,12.0625,24100.0],["2000-07-13",12.25,12.5,12.1875,12.4375,2500.0],["2000-07-14",12.125,12.1875,12.125,12.1875,7000.0],["2000-07-17",12.2188,12.8125,12.0625,12.8125,5800.0],["2000-07-18",12.875,13.25,12.6875,13.25,11500.0],["2000-07-19",13.2188,13.2188,12.875,12.875,9100.0],["2000-07-20",13.0938,13.0938,12.4375,12.4375,1100.0],["2000-07-21",13.125,13.125,13.125,13.125,800.0],["2000-07-24",12.375,12.375,12.375,12.375,500.0],["2000-07-25",12.375,12.375,12.375,12.375,0.0],["2000-07-26",12.25,12.75,12.25,12.75,500.0],["2000-07-27",12.75,12.75,12.75,12.75,900.0],["2000-07-28",12.75,12.75,12.25,12.25,6500.0],["2000-07-31",12.25,13.0,12.25,12.8125,6100.0],["2000-08-01",12.5625,12.7188,12.5625,12.7188,2300.0],["2000-08-02",12.5625,12.625,12.5625,12.5938,5000.0],["2000-08-03",12.5,12.5,12.5,12.5,400.0],["2000-08-04",12.5,12.875,12.5,12.875,18400.0],["2000-08-07",12.875,12.875,12.875,12.875,0.0],["2000-08-08",12.3125,12.5,12.3125,12.5,700.0],["2000-08-09",12.5,12.875,12.5,12.875,2900.0],["2000-08-10",12.875,13.0,12.5,12.875,78800.0],["2000-08-11",13.0,13.5,13.0,13.125,7200.0],["2000-08-14",13.0,13.125,13.0,13.125,13200.0],["2000-08-15",12.6875,13.0625,12.5,13.0625,7100.0],["2000-08-16",12.75,12.75,12.75,12.75,200.0],["2000-08-17",13.0,13.0,13.0,13.0,1600.0],["2000-08-18",13.0,13.0,13.0,13.0,1900.0],["2000-08-21",13.0,13.0,12.9375,13.0,9200.0],["2000-08-22",12.9688,13.0,12.9375,13.0,15100.0],["2000-08-23",13.0,13.125,12.875,12.875,12000.0],["2000-08-24",12.875,12.875,12.875,12.875,2200.0],["2000-08-25",13.125,13.125,12.75,13.0,12500.0],["2000-08-28",13.125,13.125,12.75,12.75,11000.0],["2000-08-29",12.75,12.8594,12.75,12.8594,6000.0],["2000-08-30",12.625,12.625,12.625,12.625,1500.0],["2000-08-31",12.625,12.625,12.625,12.625,1600.0],["2000-09-01",12.75,12.875,12.75,12.75,1400.0],["2000-09-05",12.625,12.625,12.625,12.625,7200.0],["2000-09-06",12.5,12.9375,12.5,12.6719,9200.0],["2000-09-07",12.75,12.75,12.625,12.625,9900.0],["2000-09-08",12.625,12.625,12.5,12.5,14300.0],["2000-09-11",12.5,12.5,12.25,12.25,11800.0],["2000-09-12",12.3125,12.375,12.3125,12.375,12500.0],["2000-09-13",12.25,12.25,12.125,12.125,4300.0],["2000-09-14",12.125,12.3594,12.125,12.3594,6100.0],["2000-09-15",12.3594,12.3594,12.3594,12.3594,0.0],["2000-09-18",12.1875,12.1875,12.125,12.125,900.0],["2000-09-19",12.125,12.1875,12.125,12.1875,7600.0],["2000-09-20",12.125,12.125,11.75,11.9375,7700.0],["2000-09-21",11.75,11.75,11.5625,11.5625,7300.0],["2000-09-22",11.5625,11.5625,11.4375,11.4375,17100.0],["2000-09-25",11.5,11.625,11.375,11.5,6100.0],["2000-09-26",11.25,12.0,11.25,12.0,214400.0],["2000-09-27",11.5,11.5,11.375,11.4375,6100.0],["2000-09-28",11.5,11.5,11.4375,11.4375,4000.0],["2000-09-29",10.8125,11.5,10.6875,11.25,33900.0],["2000-10-02",11.0,11.125,10.875,10.875,3200.0],["2000-10-03",11.0,11.0,10.5,10.625,10300.0],["2000-10-04",10.75,10.75,10.5,10.5,3200.0],["2000-10-05",10.5625,11.25,10.5,11.25,16100.0],["2000-10-06",11.5,11.5,10.875,11.5,4100.0],["2000-10-09",11.0,11.0,10.625,11.0,3900.0],["2000-10-10",11.25,11.25,10.75,11.0,5000.0],["2000-10-11",11.0,11.5625,11.0,11.375,25500.0],["2000-10-12",11.375,11.375,11.375,11.375,0.0],["2000-10-13",11.3125,11.3125,10.875,11.0,11200.0],["2000-10-16",11.375,11.375,11.25,11.25,4300.0],["2000-10-17",11.0,11.0,11.0,11.0,500.0],["2000-10-18",11.125,11.125,10.5,11.0,5500.0],["2000-10-19",10.8125,10.8125,10.8125,10.8125,1500.0],["2000-10-20",11.0,11.375,11.0,11.25,8100.0],["2000-10-23",11.5625,11.5625,11.0,11.0,2300.0],["2000-10-24",11.0156,11.125,11.0,11.0,21400.0],["2000-10-25",10.875,11.0,10.75,10.75,36400.0],["2000-10-26",10.75,10.8125,10.5,10.75,14000.0],["2000-10-27",10.625,10.625,10.5,10.5,5600.0],["2000-10-30",10.4375,10.4375,10.375,10.375,4300.0],["2000-10-31",10.4375,10.5625,10.375,10.5,11000.0],["2000-11-01",10.3906,10.5,10.375,10.4375,15100.0],["2000-11-02",10.4375,10.4375,10.4375,10.4375,11300.0],["2000-11-03",10.375,10.75,10.375,10.75,3000.0],["2000-11-06",11.0,11.0,10.625,10.6875,4000.0],["2000-11-07",10.6875,10.6875,10.5,10.5,8500.0],["2000-11-08",10.4375,10.75,10.4375,10.625,17800.0],["2000-11-09",10.5,10.75,10.125,10.5,29700.0],["2000-11-10",10.25,10.5625,10.25,10.5625,500.0],["2000-11-13",10.375,10.5,10.375,10.5,3100.0],["2000-11-14",10.4375,10.875,10.25,10.25,331300.0],["2000-11-15",10.375,10.375,9.875,10.0,3500.0],["2000-11-16",10.0,10.0625,10.0,10.0625,7000.0],["2000-11-17",10.125,10.375,10.0,10.0,1900.0],["2000-11-20",9.875,9.875,9.75,9.7812,7500.0],["2000-11-21",9.5312,9.75,9.3125,9.5,11300.0],["2000-11-22",9.375,9.4688,9.0,9.4688,10900.0],["2000-11-24",9.4688,9.4688,9.4688,9.4688,0.0],["2000-11-27",9.0,10.0,9.0,10.0,11200.0],["2000-11-28",10.0,10.0,9.25,9.25,19300.0],["2000-11-29",9.25,9.375,9.25,9.375,1300.0],["2000-11-30",9.25,9.375,9.25,9.375,7100.0],["2000-12-01",9.3125,9.3125,9.3125,9.3125,300.0],["2000-12-04",9.5,9.5,7.5,8.7188,9900.0],["2000-12-05",9.0,9.0,8.125,8.25,1400.0],["2000-12-06",8.5,8.75,8.0625,8.25,11700.0],["2000-12-07",8.5,9.5,8.25,8.5,17200.0],["2000-12-08",8.5,8.5,7.75,7.75,31100.0],["2000-12-11",8.5,8.5,8.0,8.375,1300.0],["2000-12-12",8.25,8.375,8.125,8.25,11800.0],["2000-12-13",8.125,8.375,8.0,8.0,28100.0],["2000-12-14",8.0625,8.125,8.0,8.125,31200.0],["2000-12-15",8.25,8.25,8.0,8.0,31600.0],["2000-12-18",8.375,8.375,7.875,7.875,29900.0],["2000-12-19",7.9375,7.9375,6.75,7.125,20700.0],["2000-12-20",7.875,8.0,7.125,7.125,29400.0],["2000-12-21",7.125,7.25,6.875,7.0,18700.0],["2000-12-22",7.375,7.75,7.25,7.25,43600.0],["2000-12-26",6.5312,7.375,6.5312,7.25,37800.0],["2000-12-27",7.0,7.5,7.0,7.1875,56100.0],["2000-12-28",7.0781,7.2344,6.9375,7.0,71200.0],["2000-12-29",7.375,7.375,7.0,7.0625,58000.0],["2001-01-02",7.0156,7.625,7.0156,7.625,20100.0],["2001-01-03",7.625,8.75,7.625,7.875,8700.0],["2001-01-04",8.5,9.0,8.375,9.0,12200.0],["2001-01-05",8.9375,9.0,8.6875,8.6875,4500.0],["2001-01-08",8.6875,9.25,8.6875,9.0,22700.0],["2001-01-09",8.875,9.5,8.875,9.5,22800.0],["2001-01-10",9.6094,9.6094,9.3125,9.5,1100.0],["2001-01-11",9.5625,11.375,9.5625,11.0,65200.0],["2001-01-12",11.25,11.25,10.75,10.9375,24700.0],["2001-01-16",11.125,11.125,9.375,10.25,16600.0],["2001-01-17",9.3281,9.75,9.3125,9.3125,4900.0],["2001-01-18",9.3125,9.9375,9.3125,9.375,19000.0],["2001-01-19",9.75,9.75,9.75,9.75,1000.0],["2001-01-22",9.5156,9.875,9.5,9.75,1000.0],["2001-01-23",9.75,9.9375,9.75,9.9375,2700.0],["2001-01-24",10.0,10.0,9.6875,9.6875,2400.0],["2001-01-25",9.5,9.875,9.375,9.875,4000.0],["2001-01-26",10.0,10.0,9.25,9.625,59000.0],["2001-01-29",9.75,9.75,9.5,9.625,92500.0],["2001-01-30",9.6875,10.5,9.6875,10.0,55500.0],["2001-01-31",10.5,11.75,10.5,11.25,41100.0],["2001-02-01",11.875,11.875,11.25,11.375,24900.0],["2001-02-02",11.25,11.75,11.25,11.75,28300.0],["2001-02-05",11.875,11.9375,11.4375,11.9375,2900.0],["2001-02-06",11.25,11.25,10.625,10.625,6700.0],["2001-02-07",10.7344,10.9375,10.25,10.9375,6400.0],["2001-02-08",11.125,11.125,10.375,10.5,3200.0],["2001-02-09",11.0,11.25,10.75,11.25,5100.0],["2001-02-12",11.125,11.625,11.0,11.0625,10100.0],["2001-02-13",11.125,11.75,11.125,11.375,6600.0],["2001-02-14",11.25,11.25,11.0625,11.1875,8800.0],["2001-02-15",11.875,11.875,11.0,11.0,7500.0],["2001-02-16",10.75,11.0,10.0156,10.0156,13400.0],["2001-02-20",11.8125,11.875,11.125,11.3125,9800.0],["2001-02-21",11.375,11.75,11.375,11.75,6600.0],["2001-02-22",12.0,12.25,11.75,11.9375,9500.0],["2001-02-23",11.7344,11.75,11.625,11.75,6600.0],["2001-02-26",11.75,11.75,11.625,11.625,12700.0],["2001-02-27",11.75,11.875,11.625,11.6875,22700.0],["2001-02-28",11.875,11.875,11.625,11.75,9400.0],["2001-03-01",11.8594,11.875,11.625,11.875,23100.0],["2001-03-02",11.875,11.875,11.6875,11.6875,7600.0],["2001-03-05",11.8438,12.75,11.8125,12.375,41200.0],["2001-03-06",13.0,13.0625,12.625,12.625,7900.0],["2001-03-07",12.375,12.75,12.375,12.75,3600.0],["2001-03-08",12.75,13.375,12.75,13.0625,5200.0],["2001-03-09",13.3125,13.3125,13.0,13.25,7100.0],["2001-03-12",13.2344,13.625,13.0625,13.625,5500.0],["2001-03-13",13.3125,13.3125,12.8125,13.0625,5400.0],["2001-03-14",12.9375,13.25,12.9375,13.25,18900.0],["2001-03-15",13.3594,14.0,13.0,13.875,12500.0],["2001-03-16",13.375,13.75,13.375,13.625,9200.0],["2001-03-19",13.5625,13.5625,13.0625,13.25,31500.0],["2001-03-20",13.8125,13.875,13.125,13.5,15600.0],["2001-03-21",13.625,13.75,13.3125,13.3125,5000.0],["2001-03-22",13.0,13.25,13.0,13.1875,13800.0],["2001-03-23",13.625,13.875,13.5,13.875,6800.0],["2001-03-26",13.8125,13.8125,13.5,13.5,3800.0],["2001-03-27",13.375,13.75,13.375,13.75,2600.0],["2001-03-28",13.375,13.75,13.375,13.75,10100.0],["2001-03-29",13.375,14.0625,13.375,14.0625,7300.0],["2001-03-30",13.9844,14.0,13.5156,14.0,1500.0],["2001-04-02",13.875,14.0,13.875,14.0,4500.0],["2001-04-03",13.8125,14.0625,13.5,14.0625,12800.0],["2001-04-04",14.0625,14.1875,14.0625,14.1875,4400.0],["2001-04-05",13.9844,17.25,13.6406,16.0,22000.0],["2001-04-06",15.625,15.6875,15.4375,15.5,5900.0],["2001-04-09",15.7,15.7,15.25,15.25,4400.0],["2001-04-10",15.25,15.25,15.05,15.05,3000.0],["2001-04-11",15.0,15.5,15.0,15.11,4700.0],["2001-04-12",15.3,15.3,13.25,13.25,9900.0],["2001-04-16",13.85,14.76,13.85,14.0,14300.0],["2001-04-17",14.0,14.95,14.0,14.6,7800.0],["2001-04-18",14.56,14.56,13.24,13.62,8200.0],["2001-04-19",13.62,13.63,12.0,12.0,9000.0],["2001-04-20",12.5,12.8,12.05,12.05,5400.0],["2001-04-23",12.21,12.21,12.21,12.21,200.0],["2001-04-24",12.14,12.14,11.62,11.75,4200.0],["2001-04-25",12.4,12.5,12.4,12.4,1000.0],["2001-04-26",12.37,13.0,12.15,13.0,12000.0],["2001-04-27",12.99,12.99,12.25,12.48,11100.0],["2001-04-30",12.7,12.76,12.55,12.75,2100.0],["2001-05-01",12.85,13.1,12.8,13.0,4400.0],["2001-05-02",13.2,14.0,13.15,14.0,3900.0],["2001-05-03",14.04,15.0,14.04,14.2,6700.0],["2001-05-04",14.69,14.69,14.0,14.0,1300.0],["2001-05-07",14.06,15.0,14.06,14.95,3600.0],["2001-05-08",14.99,15.1,14.99,15.0,6700.0],["2001-05-09",14.9,14.98,14.5,14.5,3100.0],["2001-05-10",14.61,14.61,13.95,13.96,2900.0],["2001-05-11",13.95,13.95,13.19,13.8,4700.0],["2001-05-14",13.8,14.38,13.36,14.0,13700.0],["2001-05-15",14.91,14.92,14.0,14.0,1600.0],["2001-05-16",14.3,14.3,13.9,13.9,4000.0],["2001-05-17",13.3,14.7,13.3,13.75,4600.0],["2001-05-18",14.15,14.7,14.0,14.0,3500.0],["2001-05-21",14.74,14.74,14.2,14.2,300.0],["2001-05-22",14.74,14.92,14.26,14.75,6100.0],["2001-05-23",14.5,14.5,14.09,14.09,700.0],["2001-05-24",14.09,15.0,13.9,14.84,5400.0],["2001-05-25",14.56,15.0,14.56,15.0,6700.0],["2001-05-29",14.99,15.06,14.66,15.0,19300.0],["2001-05-30",14.71,15.05,14.7,15.05,4600.0],["2001-05-31",15.05,15.05,14.7,14.91,9200.0],["2001-06-01",15.01,15.1,14.91,15.0,134300.0],["2001-06-04",15.06,15.29,14.95,14.95,97000.0],["2001-06-05",15.0,15.16,15.0,15.1,142700.0],["2001-06-06",15.15,15.36,15.15,15.26,94600.0],["2001-06-07",15.3,16.0,15.25,15.6,201800.0],["2001-06-08",15.7,15.84,15.41,15.72,9200.0],["2001-06-11",15.77,16.0,15.6,15.7,15500.0],["2001-06-12",15.6,15.76,15.6,15.76,12600.0],["2001-06-13",15.8,16.08,15.8,16.05,14200.0],["2001-06-14",15.91,16.05,15.85,16.05,12000.0],["2001-06-15",16.05,16.05,15.95,16.0,9700.0],["2001-06-18",16.0,16.05,15.9,16.05,10200.0],["2001-06-19",15.95,15.99,15.95,15.95,21300.0],["2001-06-20",15.91,16.05,15.85,15.99,41300.0],["2001-06-21",16.04,17.0,15.9,17.0,27200.0],["2001-06-22",16.94,16.94,15.95,16.05,25000.0],["2001-06-25",16.5,16.91,16.1,16.1,5200.0],["2001-06-26",16.01,16.05,15.7,16.03,30900.0],["2001-06-27",16.01,16.14,15.9,16.05,27600.0],["2001-06-28",15.96,16.02,15.9,15.9,11300.0],["2001-06-29",15.85,15.9,15.85,15.9,1800.0],["2001-07-02",15.9,16.1,15.9,16.05,6400.0],["2001-07-03",15.95,15.95,15.95,15.95,1800.0],["2001-07-05",15.95,16.05,15.9,16.0,8200.0],["2001-07-06",16.05,16.06,15.95,16.05,8500.0],["2001-07-09",16.1,16.1,15.9,16.1,6900.0],["2001-07-10",16.09,16.1,16.0,16.0,12400.0],["2001-07-11",16.01,16.08,16.0,16.08,4200.0],["2001-07-12",16.05,16.05,16.05,16.05,1500.0],["2001-07-13",16.08,16.3,16.05,16.15,23400.0],["2001-07-16",16.14,16.15,16.05,16.15,700.0],["2001-07-17",16.01,16.63,16.01,16.11,600.0],["2001-07-18",16.7,17.05,16.6,16.9,62300.0],["2001-07-19",17.17,17.17,15.95,16.05,48700.0],["2001-07-20",15.96,16.29,15.91,16.29,8900.0],["2001-07-23",16.0,16.1,15.95,16.05,8600.0],["2001-07-24",16.03,16.05,16.0,16.05,11000.0],["2001-07-25",16.02,16.03,16.02,16.03,900.0],["2001-07-26",16.0,16.25,16.0,16.15,2000.0],["2001-07-27",16.35,16.35,16.0,16.15,7300.0],["2001-07-30",16.15,16.15,16.15,16.15,0.0],["2001-07-31",16.01,16.4,16.0,16.0,5400.0],["2001-08-01",16.0,16.15,16.0,16.05,5600.0],["2001-08-02",16.5,16.52,16.25,16.5,6800.0],["2001-08-03",16.49,16.49,16.3,16.46,4100.0],["2001-08-06",16.55,16.55,16.55,16.55,100.0],["2001-08-07",16.55,16.6,16.25,16.25,5000.0],["2001-08-08",16.25,16.5,16.08,16.08,1200.0],["2001-08-09",16.34,16.4,16.08,16.08,900.0],["2001-08-10",16.15,16.15,16.0,16.05,900.0],["2001-08-13",16.05,16.05,16.05,16.05,0.0],["2001-08-14",16.2,16.21,16.2,16.21,300.0],["2001-08-15",16.23,17.0,16.23,17.0,7300.0],["2001-08-16",16.9,16.9,16.1,16.4,7300.0],["2001-08-17",16.1,16.7,16.07,16.7,1100.0],["2001-08-20",16.54,16.75,16.2,16.2,7300.0],["2001-08-21",16.44,16.45,16.1,16.1,2300.0],["2001-08-22",16.2,16.45,16.01,16.4,2900.0],["2001-08-23",16.1,16.1,16.1,16.1,1300.0],["2001-08-24",16.26,16.95,16.25,16.88,4700.0],["2001-08-27",16.94,16.95,16.5,16.5,2200.0],["2001-08-28",16.62,16.9,16.62,16.9,2800.0],["2001-08-29",16.9,17.1,16.48,16.5,2600.0],["2001-08-30",16.68,16.91,16.47,16.87,2200.0],["2001-08-31",16.88,16.88,16.35,16.74,4400.0],["2001-09-04",16.65,16.69,16.15,16.16,2500.0],["2001-09-05",16.2,16.2,16.05,16.15,3700.0],["2001-09-06",16.16,16.35,16.16,16.35,800.0],["2001-09-07",16.25,17.07,16.25,17.03,5600.0],["2001-09-10",16.35,17.05,16.35,16.45,7400.0],["2001-09-17",16.65,16.65,16.2,16.32,5800.0],["2001-09-18",16.2,16.35,16.05,16.35,1000.0],["2001-09-19",16.49,16.95,16.0,16.0,36600.0],["2001-09-20",15.9,15.99,12.9,13.6,40600.0],["2001-09-21",13.8,14.1,13.5,13.6,10400.0],["2001-09-24",13.85,14.1,13.61,14.0,7800.0],["2001-09-25",13.95,14.0,13.9,13.9,37400.0],["2001-09-26",13.95,14.0,13.95,14.0,21700.0],["2001-09-27",14.0,14.1,13.8,14.0,14600.0],["2001-09-28",14.15,15.1,14.15,15.0,4500.0],["2001-10-01",14.19,14.19,14.19,14.19,200.0],["2001-10-02",15.05,16.0,14.31,14.31,11300.0],["2001-10-03",15.0,15.14,14.15,14.49,13100.0],["2001-10-04",14.75,15.39,14.12,14.65,19600.0],["2001-10-05",14.64,14.64,14.1,14.1,1500.0],["2001-10-08",13.87,13.87,12.99,13.1,18900.0],["2001-10-09",13.1,13.11,11.52,12.2,14200.0],["2001-10-10",13.3,13.3,11.93,12.01,20700.0],["2001-10-11",12.25,12.6,11.9,12.45,23700.0],["2001-10-12",12.45,13.0,12.45,13.0,2200.0],["2001-10-15",13.45,13.74,13.0,13.74,7000.0],["2001-10-16",13.25,13.43,13.01,13.43,4800.0],["2001-10-17",13.5,13.5,11.5,12.59,12300.0],["2001-10-18",12.6,12.85,12.4,12.75,149400.0],["2001-10-19",13.0,13.25,12.7,13.19,21800.0],["2001-10-22",12.75,13.0,12.75,13.0,13200.0],["2001-10-23",13.14,13.14,12.75,12.75,3500.0],["2001-10-24",12.8,12.8,12.8,12.8,400.0],["2001-10-25",12.89,13.5,12.89,13.5,800.0],["2001-10-26",13.63,13.95,13.62,13.95,900.0],["2001-10-29",14.0,14.0,14.0,14.0,200.0],["2001-10-30",14.6,14.6,14.0,14.15,11000.0],["2001-10-31",14.5,14.58,14.0,14.58,800.0],["2001-11-01",14.05,14.05,14.05,14.05,300.0],["2001-11-02",14.57,14.57,14.1,14.1,600.0],["2001-11-05",14.02,14.02,14.02,14.02,100.0],["2001-11-06",14.5,14.5,14.5,14.5,100.0],["2001-11-07",14.5,14.5,14.32,14.4,500.0],["2001-11-08",14.41,16.4,14.41,16.14,59400.0],["2001-11-09",15.96,15.96,15.7,15.76,2300.0],["2001-11-12",16.0,16.0,15.7,15.7,2500.0],["2001-11-13",15.7,16.0,15.7,16.0,10400.0],["2001-11-14",15.35,15.87,15.1,15.75,7200.0],["2001-11-15",15.5,16.25,15.5,15.85,70000.0],["2001-11-16",15.85,16.04,15.8,15.92,79700.0],["2001-11-19",16.14,16.15,15.05,15.2,88600.0],["2001-11-20",15.35,15.35,15.35,15.35,100.0],["2001-11-21",15.06,15.06,14.8,14.97,10300.0],["2001-11-23",14.76,14.95,14.75,14.95,10500.0],["2001-11-26",14.85,15.0,14.85,15.0,600.0],["2001-11-27",14.85,15.0,14.75,14.99,21000.0],["2001-11-28",15.0,15.25,15.0,15.19,38800.0],["2001-11-29",15.49,15.56,15.43,15.55,39500.0],["2001-11-30",15.2,15.75,15.2,15.75,30500.0],["2001-12-03",15.5,15.75,15.15,15.5,81200.0],["2001-12-04",15.75,16.0,15.35,16.0,1600.0],["2001-12-05",16.0,16.0,16.0,16.0,0.0],["2001-12-06",15.77,16.15,15.76,15.76,6100.0],["2001-12-07",16.15,17.22,15.8,17.22,22300.0],["2001-12-10",16.16,16.2,16.16,16.2,1000.0],["2001-12-11",16.36,16.75,16.36,16.75,800.0],["2001-12-12",16.75,16.75,16.35,16.6,900.0],["2001-12-13",16.55,17.25,16.55,16.55,3900.0],["2001-12-14",16.5,16.52,16.0,16.5,10000.0],["2001-12-17",16.44,16.75,16.44,16.5,13700.0],["2001-12-18",16.55,16.75,16.45,16.5,7700.0],["2001-12-19",15.9,16.0,15.8,15.9,34600.0],["2001-12-20",15.9,16.75,15.9,15.94,10000.0],["2001-12-21",15.9,15.9,15.9,15.9,4200.0],["2001-12-24",15.9,15.9,15.9,15.9,0.0],["2001-12-26",16.0,16.0,15.9,15.9,2400.0],["2001-12-27",16.05,16.05,16.05,16.05,600.0],["2001-12-28",16.2,16.9,16.2,16.9,3000.0],["2001-12-31",16.0,16.6,16.0,16.35,2600.0],["2002-01-02",16.35,16.35,16.2,16.2,3000.0],["2002-01-03",16.8,16.85,16.8,16.85,1200.0],["2002-01-04",16.83,17.0,16.35,16.5,13500.0],["2002-01-07",16.27,16.9,16.27,16.32,3900.0],["2002-01-08",16.85,17.0,16.7,16.7,900.0],["2002-01-09",16.7,16.7,16.7,16.7,0.0],["2002-01-10",16.5,16.55,16.5,16.55,2200.0],["2002-01-11",16.56,17.0,16.56,17.0,8100.0],["2002-01-14",16.99,17.55,16.99,17.16,5400.0],["2002-01-15",17.0,17.85,17.0,17.8,24900.0],["2002-01-16",17.8,17.85,17.6,17.6,4300.0],["2002-01-17",17.25,17.5,16.7,17.0,52100.0],["2002-01-18",16.5,17.0,16.5,17.0,1000.0],["2002-01-22",16.5,16.5,16.25,16.25,400.0],["2002-01-23",16.15,16.25,15.75,15.75,40100.0],["2002-01-24",16.0,16.5,16.0,16.5,3100.0],["2002-01-25",16.5,16.75,16.27,16.45,2200.0],["2002-01-28",16.45,16.45,16.45,16.45,0.0],["2002-01-29",16.25,16.5,16.25,16.3,1300.0],["2002-01-30",16.1,16.2,15.85,16.2,1200.0],["2002-01-31",15.8,15.98,15.5,15.98,800.0],["2002-02-01",16.0,16.25,15.95,15.95,4600.0],["2002-02-04",15.76,16.25,15.75,16.1,2500.0],["2002-02-05",16.0,16.0,15.25,15.75,12600.0],["2002-02-06",15.7,15.75,15.25,15.75,7900.0],["2002-02-07",15.75,15.75,15.75,15.75,0.0],["2002-02-08",15.8,16.05,15.5,15.54,3400.0],["2002-02-11",15.01,15.01,14.62,15.0,2400.0],["2002-02-12",15.02,15.1,15.02,15.05,500.0],["2002-02-13",15.0,15.01,15.0,15.01,6600.0],["2002-02-14",15.01,15.01,15.01,15.01,0.0],["2002-02-15",15.05,15.5,15.0,15.49,7800.0],["2002-02-19",15.93,15.93,15.01,15.65,19400.0],["2002-02-20",15.5,16.0,15.5,15.76,38500.0],["2002-02-21",15.25,15.25,15.0,15.0,3100.0],["2002-02-22",15.05,15.06,14.75,15.06,27400.0],["2002-02-25",14.75,15.5,14.75,14.95,40900.0],["2002-02-26",15.0,15.08,14.95,15.0,20700.0],["2002-02-27",15.0,15.0,15.0,15.0,4900.0],["2002-02-28",14.75,14.85,14.75,14.8,20500.0],["2002-03-01",14.81,14.81,14.8,14.8,4600.0],["2002-03-04",14.8,14.9,14.8,14.9,30000.0],["2002-03-05",14.75,15.76,14.75,15.3,4300.0],["2002-03-06",15.5,15.5,15.06,15.06,8600.0],["2002-03-07",15.06,15.15,15.06,15.15,3200.0],["2002-03-08",15.12,15.12,15.12,15.12,12200.0],["2002-03-11",15.2,15.33,15.0,15.3,8200.0],["2002-03-12",15.35,15.45,15.35,15.45,3800.0],["2002-03-13",15.44,15.5,15.3,15.5,2900.0],["2002-03-14",15.5,15.7,15.5,15.5,5500.0],["2002-03-15",16.0,16.05,15.6,15.6,900.0],["2002-03-18",15.6,15.6,15.25,15.25,800.0],["2002-03-19",15.22,15.22,15.22,15.22,200.0],["2002-03-20",15.75,15.95,15.65,15.75,12700.0],["2002-03-21",15.22,15.75,15.22,15.25,3700.0],["2002-03-22",15.5,15.5,15.25,15.25,2100.0],["2002-03-25",15.1,15.43,15.05,15.43,1300.0],["2002-03-26",15.05,15.05,15.05,15.05,100.0],["2002-03-27",15.0,15.1,15.0,15.1,2600.0],["2002-03-28",15.45,15.45,15.3,15.3,9500.0],["2002-04-01",15.5,15.75,15.4,15.75,5100.0],["2002-04-02",15.6,15.75,15.6,15.75,2500.0],["2002-04-03",15.75,16.0,15.75,15.8,1200.0],["2002-04-04",16.2,16.2,16.2,16.2,500.0],["2002-04-05",16.25,16.25,16.15,16.25,3400.0],["2002-04-08",16.27,16.45,16.27,16.45,1300.0],["2002-04-09",16.4,16.6,16.39,16.5,3700.0],["2002-04-10",16.51,16.95,16.5,16.95,9500.0],["2002-04-11",16.97,17.1,16.9,17.0,7300.0],["2002-04-12",17.03,17.25,17.0,17.0,5000.0],["2002-04-15",17.25,17.75,17.25,17.7,9400.0],["2002-04-16",17.52,19.0,17.5,17.8,11500.0],["2002-04-17",18.49,18.49,17.56,17.82,10100.0],["2002-04-18",17.5,17.8,17.45,17.45,38400.0],["2002-04-19",17.41,17.9,17.41,17.9,4800.0],["2002-04-22",17.85,17.85,17.6,17.61,5300.0],["2002-04-23",17.73,17.75,17.73,17.75,7600.0],["2002-04-24",17.75,17.75,17.45,17.45,27600.0],["2002-04-25",17.45,17.45,17.45,17.45,1200.0],["2002-04-26",17.5,17.59,17.5,17.5,5100.0],["2002-04-29",17.4,17.45,17.4,17.45,1300.0],["2002-04-30",17.3,17.7,17.3,17.7,200.0],["2002-05-01",17.33,17.7,17.3,17.4,4000.0],["2002-05-02",17.4,17.4,16.45,17.2,3600.0],["2002-05-03",17.28,17.28,17.0,17.0,1600.0],["2002-05-06",17.14,17.14,16.5,16.5,1100.0],["2002-05-07",16.5,16.5,15.45,15.8,8300.0],["2002-05-08",15.77,16.0,15.35,15.87,6800.0],["2002-05-09",15.36,16.0,15.36,16.0,5000.0],["2002-05-10",15.52,15.8,15.52,15.8,1000.0],["2002-05-13",15.85,17.5,15.8,15.8,4400.0],["2002-05-14",15.92,16.01,15.9,16.01,3800.0],["2002-05-15",16.6,17.2,16.3,16.65,9200.0],["2002-05-16",16.9,16.9,16.26,16.79,11100.0],["2002-05-17",17.24,17.24,17.23,17.24,500.0],["2002-05-20",16.61,17.95,16.61,17.7,3900.0],["2002-05-21",17.41,17.65,17.25,17.25,2700.0],["2002-05-22",17.4,17.65,17.4,17.6,33700.0],["2002-05-23",17.55,18.0,17.55,17.9,57200.0],["2002-05-24",17.89,18.15,17.89,18.0,8500.0],["2002-05-28",18.3,18.39,17.9,18.39,8100.0],["2002-05-29",18.24,18.4,18.24,18.4,7200.0],["2002-05-30",18.5,19.21,18.5,19.1,11000.0],["2002-05-31",18.72,21.0,18.72,20.0,23800.0],["2002-06-03",20.5,20.75,19.81,20.5,51300.0],["2002-06-04",20.24,20.5,20.24,20.29,34300.0],["2002-06-05",20.5,20.73,19.47,19.61,55200.0],["2002-06-06",19.46,19.7,19.4,19.5,10700.0],["2002-06-07",19.3,19.95,19.2,19.25,9500.0],["2002-06-10",19.12,19.12,18.81,19.0,8700.0],["2002-06-11",19.38,20.25,19.1,20.25,6200.0],["2002-06-12",19.61,20.2,19.55,19.55,10500.0],["2002-06-13",19.55,19.59,19.0,19.0,7300.0],["2002-06-14",19.01,19.37,18.86,19.0,8700.0],["2002-06-17",18.9,19.1,18.9,19.04,9800.0],["2002-06-18",18.95,19.05,18.7,19.0,3500.0],["2002-06-19",19.2,20.25,18.5,19.66,18000.0],["2002-06-20",19.66,19.66,19.35,19.39,9200.0],["2002-06-21",19.61,19.75,19.3,19.35,4000.0],["2002-06-24",19.3,20.74,19.0,20.4,50000.0],["2002-06-25",20.53,20.94,20.13,20.49,19800.0],["2002-06-26",20.49,21.5,20.0,21.23,9800.0],["2002-06-27",21.39,21.52,21.2,21.5,19700.0],["2002-06-28",21.4,23.84,20.85,23.41,295900.0],["2002-07-01",22.9,23.0,21.5,22.0,127100.0],["2002-07-02",21.85,22.0,21.11,21.87,44200.0],["2002-07-03",21.16,21.99,21.16,21.61,14900.0],["2002-07-05",21.55,22.0,21.55,21.85,6100.0],["2002-07-08",22.0,22.0,21.57,21.75,7300.0],["2002-07-09",21.9,21.9,21.42,21.8,9900.0],["2002-07-10",21.8,21.9,20.75,21.45,14000.0],["2002-07-11",21.21,21.9,21.01,21.9,58000.0],["2002-07-12",21.89,21.89,20.32,20.59,4700.0],["2002-07-15",20.26,21.4,20.26,20.73,8200.0],["2002-07-16",20.26,20.82,20.26,20.8,4500.0],["2002-07-17",21.0,21.0,19.06,19.75,41600.0],["2002-07-18",19.75,19.98,19.25,19.41,19800.0],["2002-07-19",19.29,19.4,17.41,17.49,9500.0],["2002-07-22",16.97,18.19,16.97,17.56,5100.0],["2002-07-23",18.32,18.32,17.5,17.5,6100.0],["2002-07-24",16.75,17.0,14.51,16.9,16800.0],["2002-07-25",17.0,17.55,17.0,17.26,10700.0],["2002-07-26",17.01,17.47,16.72,17.3,2300.0],["2002-07-29",17.02,18.77,17.02,18.43,7700.0],["2002-07-30",18.2,18.2,17.27,17.4,27700.0],["2002-07-31",17.42,17.7,17.06,17.48,11200.0],["2002-08-01",17.16,17.73,16.65,17.05,13800.0],["2002-08-02",17.5,17.54,15.91,16.26,9800.0],["2002-08-05",16.2,16.88,16.0,16.3,9100.0],["2002-08-06",16.33,16.9,16.33,16.7,1400.0],["2002-08-07",17.0,18.04,16.72,18.04,3200.0],["2002-08-08",17.44,18.5,17.44,18.5,7400.0],["2002-08-09",17.98,18.11,17.96,18.11,2900.0],["2002-08-12",18.11,18.48,18.11,18.48,500.0],["2002-08-13",18.11,18.23,17.99,17.99,3000.0],["2002-08-14",17.98,19.19,17.61,19.19,2800.0],["2002-08-15",19.25,19.25,18.5,19.0,700.0],["2002-08-16",19.24,19.26,19.0,19.05,5800.0],["2002-08-19",19.3,19.95,19.3,19.85,5000.0],["2002-08-20",19.82,19.97,19.44,19.44,15300.0],["2002-08-21",19.4,19.67,19.0,19.6,6100.0],["2002-08-22",19.89,19.89,19.25,19.66,4500.0],["2002-08-23",19.26,19.35,17.87,19.35,16000.0],["2002-08-26",19.44,19.9,19.44,19.9,10700.0],["2002-08-27",18.55,19.78,18.55,19.1,4300.0],["2002-08-28",19.06,19.22,18.6,18.6,12700.0],["2002-08-29",18.55,19.39,16.65,17.0,26000.0],["2002-08-30",17.74,18.0,17.25,17.3,3500.0],["2002-09-03",17.05,18.25,16.9,17.26,14600.0],["2002-09-04",17.95,18.7,17.46,18.67,2700.0],["2002-09-05",17.65,18.52,17.65,18.0,13300.0],["2002-09-06",18.02,18.75,17.9,18.49,7200.0],["2002-09-09",17.9,18.8,17.68,18.26,26200.0],["2002-09-10",18.25,18.25,16.75,17.69,8100.0],["2002-09-11",17.5,18.25,17.3,18.25,7200.0],["2002-09-12",17.75,17.9,17.51,17.64,7400.0],["2002-09-13",17.51,17.75,17.25,17.75,1700.0],["2002-09-16",17.75,17.84,17.5,17.84,4200.0],["2002-09-17",17.99,18.0,17.67,17.69,900.0],["2002-09-18",18.23,18.23,17.25,17.66,12400.0],["2002-09-19",17.66,17.8,17.5,17.8,5000.0],["2002-09-20",18.0,18.3,17.38,17.65,17700.0],["2002-09-23",17.59,17.85,17.31,17.85,6300.0],["2002-09-24",18.0,18.25,17.75,18.05,4600.0],["2002-09-25",17.57,18.15,17.36,17.83,10500.0],["2002-09-26",17.26,17.95,17.26,17.95,3000.0],["2002-09-27",18.0,18.0,17.5,17.93,3900.0],["2002-09-30",17.68,17.99,17.4,17.89,6700.0],["2002-10-01",17.36,18.5,17.26,18.45,7100.0],["2002-10-02",17.99,18.36,17.96,18.17,1700.0],["2002-10-03",18.42,18.42,18.35,18.35,200.0],["2002-10-04",17.83,18.25,17.83,17.89,1800.0],["2002-10-07",17.95,18.2,17.91,18.0,1900.0],["2002-10-08",18.01,18.1,17.85,18.0,6900.0],["2002-10-09",17.95,18.1,17.5,17.5,12500.0],["2002-10-10",17.59,17.9,17.51,17.6,47000.0],["2002-10-11",17.65,18.1,17.52,17.71,12800.0],["2002-10-14",17.71,17.71,17.71,17.71,0.0],["2002-10-15",17.87,18.14,17.75,18.14,2100.0],["2002-10-16",18.13,18.13,17.84,18.08,5300.0],["2002-10-17",17.96,18.1,17.96,18.1,4300.0],["2002-10-18",18.1,18.1,17.3,17.3,14200.0],["2002-10-21",17.3,17.7,17.3,17.5,3700.0],["2002-10-22",17.69,17.79,17.69,17.79,1300.0],["2002-10-23",17.47,17.85,17.47,17.85,3500.0],["2002-10-24",17.45,18.0,17.45,17.65,7500.0],["2002-10-25",17.12,17.6,17.12,17.55,3100.0],["2002-10-28",17.54,17.56,17.45,17.45,1300.0],["2002-10-29",17.44,17.44,16.8,16.8,11000.0],["2002-10-30",16.6,17.2,16.0,16.22,87200.0],["2002-10-31",16.31,16.59,15.85,15.9,10200.0],["2002-11-01",15.9,16.25,13.75,14.45,36100.0],["2002-11-04",14.88,14.88,13.5,14.15,39900.0],["2002-11-05",14.15,14.57,13.7,13.7,30600.0],["2002-11-06",14.89,15.15,14.51,14.91,1900.0],["2002-11-07",14.52,14.61,14.25,14.3,3100.0],["2002-11-08",14.29,14.39,14.0,14.1,9000.0],["2002-11-11",13.6,14.15,13.6,14.0,2900.0],["2002-11-12",13.99,14.66,13.99,14.3,7200.0],["2002-11-13",14.75,14.75,14.14,14.25,2800.0],["2002-11-14",14.6,14.6,14.0,14.43,5900.0],["2002-11-15",14.65,14.65,14.22,14.22,1400.0],["2002-11-18",14.43,14.63,14.33,14.35,9200.0],["2002-11-19",14.25,14.29,14.04,14.13,6700.0],["2002-11-20",14.21,14.3,14.09,14.25,13500.0],["2002-11-21",14.1,14.25,13.9,14.0,22300.0],["2002-11-22",13.91,13.91,13.75,13.75,12500.0],["2002-11-25",13.75,14.25,13.65,13.85,24800.0],["2002-11-26",13.91,13.94,13.9,13.9,4000.0],["2002-11-27",14.0,14.06,13.75,13.83,15400.0],["2002-11-29",13.83,14.06,13.83,13.96,2900.0],["2002-12-02",13.83,13.83,13.5,13.7,51700.0],["2002-12-03",13.7,14.0,13.7,13.76,4200.0],["2002-12-04",13.75,14.15,13.75,14.15,1700.0],["2002-12-05",14.15,14.75,14.15,14.7,5800.0],["2002-12-06",14.72,15.0,14.53,14.54,9400.0],["2002-12-09",14.75,14.89,14.65,14.71,2600.0],["2002-12-10",14.51,14.9,14.51,14.75,1900.0],["2002-12-11",14.38,14.85,14.36,14.6,3500.0],["2002-12-12",14.75,14.75,14.05,14.28,7500.0],["2002-12-13",14.05,14.6,14.05,14.6,1200.0],["2002-12-16",14.26,14.85,14.25,14.85,9600.0],["2002-12-17",14.49,15.0,14.49,14.52,21900.0],["2002-12-18",14.98,14.99,14.6,14.7,11300.0],["2002-12-19",14.5,15.2,14.5,14.7,9900.0],["2002-12-20",15.19,15.65,15.04,15.62,19600.0],["2002-12-23",15.0,17.73,15.0,17.35,14800.0],["2002-12-24",17.16,17.45,17.1,17.45,1500.0],["2002-12-26",17.59,17.81,17.45,17.75,28400.0],["2002-12-27",17.51,17.75,17.05,17.1,15600.0],["2002-12-30",16.75,17.3,16.75,17.1,1600.0],["2002-12-31",17.16,17.7,17.0,17.3,25900.0],["2003-01-02",17.19,17.19,16.8,17.13,5400.0],["2003-01-03",17.5,17.5,16.8,16.83,4100.0],["2003-01-06",16.9,16.9,16.7,16.81,600.0],["2003-01-07",16.61,16.61,15.75,16.14,7000.0],["2003-01-08",15.71,15.8,15.3,15.3,5500.0],["2003-01-09",15.51,15.7,15.38,15.38,2800.0],["2003-01-10",15.55,15.55,15.3,15.41,1300.0],["2003-01-13",15.51,15.67,15.0,15.26,2900.0],["2003-01-14",15.43,16.24,15.31,15.7,4700.0],["2003-01-15",16.29,16.29,15.51,15.61,3400.0],["2003-01-16",15.98,15.98,15.5,15.5,900.0],["2003-01-17",15.88,15.88,15.29,15.29,4700.0],["2003-01-21",15.29,15.74,15.0,15.17,41900.0],["2003-01-22",15.15,15.53,15.14,15.53,2000.0],["2003-01-23",15.26,15.3,15.11,15.25,11400.0],["2003-01-24",15.1,15.12,14.5,14.5,6600.0],["2003-01-27",14.75,15.0,14.74,14.85,9100.0],["2003-01-28",14.85,15.3,14.77,14.9,8500.0],["2003-01-29",14.86,14.86,14.76,14.85,1000.0],["2003-01-30",14.9,15.94,14.85,14.91,4100.0],["2003-01-31",14.7,15.3,14.7,15.28,8200.0],["2003-02-03",15.2,15.56,15.2,15.56,3800.0],["2003-02-04",15.56,15.79,15.55,15.73,51200.0],["2003-02-05",15.57,15.6,15.5,15.6,8300.0],["2003-02-06",15.52,15.62,15.4,15.62,7900.0],["2003-02-07",15.7,15.7,15.1,15.1,2100.0],["2003-02-10",15.21,15.21,14.8,15.15,5900.0],["2003-02-11",15.25,15.55,14.75,15.25,13600.0],["2003-02-12",14.8,14.92,14.5,14.51,4200.0],["2003-02-13",14.51,14.65,14.5,14.65,9300.0],["2003-02-14",14.76,14.76,13.57,13.57,7200.0],["2003-02-18",14.05,14.05,13.21,13.55,13300.0],["2003-02-19",13.7,13.7,13.5,13.5,4400.0],["2003-02-20",13.58,13.59,13.51,13.52,3600.0],["2003-02-21",13.63,13.79,13.5,13.5,21400.0],["2003-02-24",13.51,13.6,13.5,13.5,3200.0],["2003-02-25",13.5,13.5,13.0,13.0,6700.0],["2003-02-26",13.0,13.41,12.2,12.86,9900.0],["2003-02-27",12.86,13.02,12.86,13.02,4600.0],["2003-02-28",13.01,13.1,12.04,12.2,2900.0],["2003-03-03",12.2,13.13,12.08,12.14,5200.0],["2003-03-04",12.05,12.05,11.91,11.91,2900.0],["2003-03-05",11.9,12.1,11.66,11.96,24400.0],["2003-03-06",11.93,11.99,11.86,11.95,3100.0],["2003-03-07",11.95,12.49,11.91,12.28,17200.0],["2003-03-10",12.35,12.35,12.1,12.21,7100.0],["2003-03-11",12.25,12.25,12.14,12.2,14100.0],["2003-03-12",12.1,12.22,12.05,12.22,9400.0],["2003-03-13",12.2,12.4,12.15,12.17,5200.0],["2003-03-14",12.35,12.46,12.24,12.24,3700.0],["2003-03-17",12.35,12.6,12.25,12.6,22200.0],["2003-03-18",12.38,12.65,12.38,12.65,3600.0],["2003-03-19",12.5,12.6,12.12,12.6,84200.0],["2003-03-20",12.15,12.35,12.15,12.33,56300.0],["2003-03-21",12.1,12.3,12.07,12.3,18300.0],["2003-03-24",12.02,12.69,12.01,12.25,13100.0],["2003-03-25",12.05,12.61,12.05,12.6,2800.0],["2003-03-26",12.6,12.6,12.02,12.2,4500.0],["2003-03-27",12.15,12.15,11.95,12.05,7500.0],["2003-03-28",12.0,12.2,12.0,12.05,3400.0],["2003-03-31",12.1,12.67,12.03,12.4,10600.0],["2003-04-01",12.26,12.5,12.26,12.5,10600.0],["2003-04-02",12.42,12.48,12.16,12.16,20700.0],["2003-04-03",12.39,12.39,12.0,12.0,27500.0],["2003-04-04",12.2,12.2,11.65,11.75,5900.0],["2003-04-07",12.06,12.06,10.82,10.86,15000.0],["2003-04-08",10.9,10.9,10.23,10.35,6900.0],["2003-04-09",10.23,10.27,9.5,9.5,22100.0],["2003-04-10",9.75,9.75,9.18,9.2,32000.0],["2003-04-11",9.5,9.52,8.26,9.05,53600.0],["2003-04-14",9.25,9.25,8.91,9.1,32800.0],["2003-04-15",9.0,9.15,8.75,9.0,33700.0],["2003-04-16",9.25,9.25,8.81,9.05,15500.0],["2003-04-17",9.26,9.38,8.7,9.07,21900.0],["2003-04-21",9.07,9.07,8.72,8.75,4600.0],["2003-04-22",8.76,8.82,8.5,8.5,6400.0],["2003-04-23",8.62,9.9,8.62,9.89,41600.0],["2003-04-24",9.9,10.88,9.48,10.56,15100.0],["2003-04-25",10.03,10.6,10.03,10.6,17600.0],["2003-04-28",10.45,10.8,10.4,10.63,24700.0],["2003-04-29",10.81,10.9,10.65,10.8,8100.0],["2003-04-30",10.89,10.9,10.68,10.71,12300.0],["2003-05-01",10.7,10.7,10.21,10.64,13900.0],["2003-05-02",10.65,10.73,10.58,10.73,4800.0],["2003-05-05",10.54,11.0,10.51,10.82,7500.0],["2003-05-06",11.05,11.2,10.74,11.15,12800.0],["2003-05-07",11.25,11.4,10.61,11.0,20100.0],["2003-05-08",10.85,10.85,10.36,10.59,11500.0],["2003-05-09",10.59,11.0,10.25,11.0,5100.0],["2003-05-12",10.88,10.88,10.25,10.7,12700.0],["2003-05-13",10.25,10.65,10.25,10.31,4000.0],["2003-05-14",10.25,10.29,10.05,10.2,13400.0],["2003-05-15",10.26,10.41,10.15,10.27,34100.0],["2003-05-16",10.28,10.65,10.06,10.55,8700.0],["2003-05-19",10.74,10.74,10.37,10.5,6700.0],["2003-05-20",10.51,10.57,10.32,10.49,8000.0],["2003-05-21",10.4,10.6,10.13,10.5,10600.0],["2003-05-22",10.38,10.38,10.1,10.31,6000.0],["2003-05-23",10.49,10.97,10.02,10.97,17800.0],["2003-05-27",11.0,11.0,10.75,11.0,11300.0],["2003-05-28",10.63,11.0,10.61,10.71,5400.0],["2003-05-29",10.9,11.89,10.83,11.46,6400.0],["2003-05-30",11.76,12.16,11.76,12.16,6900.0],["2003-06-02",12.2,12.45,11.91,12.38,8300.0],["2003-06-03",12.4,13.03,12.4,12.89,10200.0],["2003-06-04",13.25,13.75,12.98,13.75,14100.0],["2003-06-05",13.8,14.35,13.8,14.09,11700.0],["2003-06-06",13.6,14.35,13.6,14.2,42800.0],["2003-06-09",14.11,14.2,14.07,14.08,17700.0],["2003-06-10",14.07,14.2,12.18,12.63,20000.0],["2003-06-11",12.25,12.7,11.48,12.65,28000.0],["2003-06-12",12.72,12.75,12.05,12.05,17100.0],["2003-06-13",12.05,12.13,11.4,11.46,37700.0],["2003-06-16",11.78,11.85,11.13,11.21,36900.0],["2003-06-17",11.34,11.46,11.21,11.4,16800.0],["2003-06-18",11.32,13.06,11.31,12.02,18700.0],["2003-06-19",12.59,12.59,11.8,12.31,10500.0],["2003-06-20",12.16,12.25,11.95,12.07,38900.0],["2003-06-23",12.29,12.29,11.9,12.05,16200.0],["2003-06-24",12.29,12.97,12.13,12.71,16300.0],["2003-06-25",13.19,13.19,12.37,13.0,11400.0],["2003-06-26",12.8,14.07,12.8,13.36,17000.0],["2003-06-27",13.66,13.95,13.2,13.29,23000.0],["2003-06-30",13.13,14.52,12.48,13.88,220800.0],["2003-07-01",13.94,15.94,13.88,15.54,48400.0],["2003-07-02",15.7,16.09,14.87,15.15,24000.0],["2003-07-03",15.4,15.8,14.4,14.45,22000.0],["2003-07-07",14.81,14.95,14.13,14.65,38100.0],["2003-07-08",14.8,14.83,14.1,14.56,27900.0],["2003-07-09",14.9,14.9,14.24,14.35,8300.0],["2003-07-10",14.56,14.9,14.13,14.45,25100.0],["2003-07-11",14.4,14.8,14.4,14.61,12900.0],["2003-07-14",14.61,14.8,14.58,14.8,15100.0],["2003-07-15",14.75,14.76,14.5,14.64,15400.0],["2003-07-16",14.7,14.8,13.9,14.18,28400.0],["2003-07-17",14.6,14.6,13.87,14.2,16700.0],["2003-07-18",14.2,14.75,14.19,14.75,20100.0],["2003-07-21",14.7,14.95,14.27,14.5,47300.0],["2003-07-22",14.5,14.75,14.5,14.6,7200.0],["2003-07-23",14.6,14.75,14.51,14.75,6400.0],["2003-07-24",14.66,14.75,14.3,14.75,41200.0],["2003-07-25",14.81,14.96,14.69,14.94,23800.0],["2003-07-28",14.61,14.76,14.6,14.63,9900.0],["2003-07-29",14.61,14.84,14.61,14.8,3100.0],["2003-07-30",14.71,14.94,14.71,14.94,900.0],["2003-07-31",14.65,14.65,14.65,14.65,600.0],["2003-08-01",14.71,14.71,14.7,14.7,2300.0],["2003-08-04",14.7,14.9,14.7,14.9,2900.0],["2003-08-05",14.87,16.55,14.8,15.75,22900.0],["2003-08-06",16.0,16.09,15.93,16.09,3700.0],["2003-08-07",15.99,16.05,15.85,15.9,24000.0],["2003-08-08",16.24,16.24,15.74,15.85,16100.0],["2003-08-11",15.46,16.21,15.43,16.2,4100.0],["2003-08-12",15.79,16.02,15.64,15.9,19400.0],["2003-08-13",15.6,16.19,15.6,16.14,11700.0],["2003-08-14",16.16,16.16,15.72,16.01,12700.0],["2003-08-15",16.01,16.14,16.0,16.14,8700.0],["2003-08-18",16.15,16.15,15.95,16.0,13800.0],["2003-08-19",15.55,15.88,15.05,15.46,58000.0],["2003-08-20",15.46,15.46,15.46,15.46,0.0],["2003-08-21",15.5,15.5,15.06,15.21,2000.0],["2003-08-22",15.2,15.3,15.06,15.3,5600.0],["2003-08-25",14.85,14.85,14.85,14.85,700.0],["2003-08-26",14.78,14.78,14.55,14.61,10900.0],["2003-08-27",14.5,14.97,13.97,14.73,6800.0],["2003-08-28",14.78,15.13,13.65,14.53,3700.0],["2003-08-29",14.59,14.76,14.54,14.54,1800.0],["2003-09-02",14.53,14.61,14.53,14.53,800.0],["2003-09-03",14.7,14.7,14.58,14.58,2300.0],["2003-09-04",14.6,14.8,14.6,14.72,1100.0],["2003-09-05",14.69,14.69,14.69,14.69,900.0],["2003-09-08",14.69,14.7,14.64,14.66,8700.0],["2003-09-09",14.76,14.9,14.53,14.53,3300.0],["2003-09-10",14.53,14.63,14.16,14.16,13500.0],["2003-09-11",14.3,14.3,14.15,14.29,6000.0],["2003-09-12",14.29,14.29,13.75,13.99,14100.0],["2003-09-15",13.99,13.99,13.35,13.35,5600.0],["2003-09-16",13.4,14.0,13.2,13.51,5300.0],["2003-09-17",13.55,13.65,13.5,13.5,2500.0],["2003-09-18",13.5,14.0,13.5,14.0,1900.0],["2003-09-19",13.9,13.9,13.05,13.6,3200.0],["2003-09-22",13.6,13.6,12.75,13.4,6800.0],["2003-09-23",13.3,13.3,12.9,13.2,3100.0],["2003-09-24",13.16,13.42,13.16,13.2,4700.0],["2003-09-25",13.5,13.5,13.3,13.45,500.0],["2003-09-26",13.32,13.6,13.04,13.2,28700.0],["2003-09-29",13.2,13.5,13.13,13.18,5200.0],["2003-09-30",13.13,13.65,13.13,13.44,4600.0],["2003-10-01",13.53,13.81,13.01,13.51,5500.0],["2003-10-02",13.46,13.5,12.8,13.21,18100.0],["2003-10-03",13.32,13.48,13.32,13.45,2000.0],["2003-10-06",13.35,13.38,13.15,13.38,1800.0],["2003-10-07",13.2,13.2,13.05,13.05,2500.0],["2003-10-08",13.2,13.25,13.1,13.1,5600.0],["2003-10-09",13.02,13.21,13.02,13.21,7600.0],["2003-10-10",13.19,13.41,13.19,13.39,2000.0],["2003-10-13",13.3,13.3,13.22,13.25,8800.0],["2003-10-14",13.26,13.28,13.21,13.21,800.0],["2003-10-15",13.22,13.22,13.22,13.22,100.0],["2003-10-16",13.25,13.25,13.18,13.21,6500.0],["2003-10-17",13.25,13.3,13.25,13.3,3500.0],["2003-10-20",13.25,13.25,13.25,13.25,300.0],["2003-10-21",13.21,13.21,13.05,13.11,1500.0],["2003-10-22",13.25,13.7,13.25,13.6,4000.0],["2003-10-23",13.4,13.4,13.4,13.4,100.0],["2003-10-24",13.37,13.37,13.35,13.35,500.0],["2003-10-27",13.21,13.23,13.2,13.22,2600.0],["2003-10-28",13.39,13.4,13.37,13.4,400.0],["2003-10-29",13.4,13.4,13.36,13.36,400.0],["2003-10-30",13.55,13.55,13.41,13.41,1100.0],["2003-10-31",13.41,13.41,13.41,13.41,100.0],["2003-11-03",13.4,13.46,13.36,13.42,4700.0],["2003-11-04",13.3,13.47,13.3,13.41,2100.0],["2003-11-05",13.36,13.41,13.35,13.41,5000.0],["2003-11-06",13.35,13.49,13.32,13.45,2400.0],["2003-11-07",13.49,13.6,13.4,13.5,31600.0],["2003-11-10",13.61,13.69,13.34,13.51,10900.0],["2003-11-11",13.55,13.56,13.45,13.47,5800.0],["2003-11-12",13.5,13.5,13.4,13.45,5800.0],["2003-11-13",13.5,13.59,13.49,13.59,11300.0],["2003-11-14",13.53,13.7,13.53,13.59,10400.0],["2003-11-17",13.39,13.44,13.39,13.44,300.0],["2003-11-18",13.45,13.6,13.36,13.6,3700.0],["2003-11-19",13.68,13.75,13.68,13.75,2600.0],["2003-11-20",13.71,13.8,13.7,13.8,2800.0],["2003-11-21",14.1,14.1,13.8,13.8,600.0],["2003-11-24",13.7,14.2,13.7,14.2,12400.0],["2003-11-25",14.01,14.4,14.01,14.4,800.0],["2003-11-26",14.25,14.32,13.95,14.32,1400.0],["2003-11-28",14.5,14.8,14.18,14.8,1900.0],["2003-12-01",15.0,15.03,14.51,14.66,7600.0],["2003-12-02",14.8,14.85,14.56,14.85,2900.0],["2003-12-03",14.51,15.0,14.51,14.75,4400.0],["2003-12-04",14.38,14.52,14.25,14.4,3100.0],["2003-12-05",13.77,14.64,13.77,14.64,1300.0],["2003-12-08",14.64,14.64,14.64,14.64,0.0],["2003-12-09",14.65,14.71,14.65,14.7,500.0],["2003-12-10",14.65,14.65,13.7,13.7,13900.0],["2003-12-11",13.85,13.88,13.75,13.75,2300.0],["2003-12-12",13.75,13.75,13.75,13.75,0.0],["2003-12-15",13.57,13.79,13.57,13.6,5700.0],["2003-12-16",13.7,13.8,13.68,13.71,12600.0],["2003-12-17",13.81,14.31,13.56,14.31,20300.0],["2003-12-18",13.56,13.77,13.55,13.7,1500.0],["2003-12-19",13.5,13.75,12.5,12.59,41100.0],["2003-12-22",12.0,12.38,11.85,12.25,24200.0],["2003-12-23",12.25,12.39,12.02,12.39,7800.0],["2003-12-24",12.21,12.49,12.21,12.49,4600.0],["2003-12-26",12.49,12.49,12.49,12.49,0.0],["2003-12-29",12.73,12.92,12.73,12.9,600.0],["2003-12-30",12.9,13.1,12.9,13.1,2300.0],["2003-12-31",13.07,13.42,13.07,13.31,3200.0],["2004-01-02",13.57,13.8,13.55,13.55,17800.0],["2004-01-05",13.56,13.75,13.56,13.65,38500.0],["2004-01-06",13.61,14.25,13.61,14.25,7200.0],["2004-01-07",14.25,14.25,14.25,14.25,100.0],["2004-01-08",14.25,15.5,14.25,15.19,11300.0],["2004-01-09",15.07,15.07,14.15,14.5,13600.0],["2004-01-12",14.01,14.2,14.0,14.15,5700.0],["2004-01-13",14.08,14.25,14.08,14.25,800.0],["2004-01-14",14.15,14.15,14.0,14.0,3500.0],["2004-01-15",13.9,14.1,13.9,13.9,2600.0],["2004-01-16",13.99,14.34,13.99,14.0,5300.0],["2004-01-20",13.92,14.1,13.92,14.0,1300.0],["2004-01-21",14.01,14.01,14.01,14.01,300.0],["2004-01-22",14.1,14.11,13.9,13.95,36600.0],["2004-01-23",14.0,14.05,13.95,14.03,9500.0],["2004-01-26",14.2,14.37,14.05,14.16,4000.0],["2004-01-27",14.11,15.09,14.11,14.75,4000.0],["2004-01-28",15.1,15.1,14.73,14.99,4400.0],["2004-01-29",15.0,15.0,14.4,14.4,15100.0],["2004-01-30",14.39,14.39,14.01,14.01,2800.0],["2004-02-02",14.27,14.27,13.98,13.98,1800.0],["2004-02-03",14.0,14.1,14.0,14.0,10100.0],["2004-02-04",14.12,14.12,14.0,14.0,2500.0],["2004-02-05",14.02,14.05,14.02,14.05,700.0],["2004-02-06",14.09,14.32,14.06,14.32,1000.0],["2004-02-09",14.25,14.25,13.4,13.98,42100.0],["2004-02-10",13.97,14.07,13.91,14.0,8200.0],["2004-02-11",14.0,14.3,14.0,14.11,5300.0],["2004-02-12",14.2,14.29,14.03,14.04,11000.0],["2004-02-13",14.25,14.25,14.02,14.02,6100.0],["2004-02-17",14.11,14.11,14.02,14.05,7700.0],["2004-02-18",14.05,14.07,14.04,14.05,7100.0],["2004-02-19",14.06,14.37,14.05,14.36,27000.0],["2004-02-20",14.25,14.55,14.25,14.45,13400.0],["2004-02-23",14.75,14.75,14.25,14.35,15900.0],["2004-02-24",14.28,14.28,14.0,14.01,14200.0],["2004-02-25",13.9,14.05,13.9,14.05,18700.0],["2004-02-26",14.09,14.15,13.7,14.0,25800.0],["2004-02-27",13.56,14.3,13.05,14.2,53300.0],["2004-03-01",14.25,14.35,14.0,14.34,12200.0],["2004-03-02",14.25,15.38,14.25,15.18,14000.0],["2004-03-03",15.01,15.25,14.82,15.0,6800.0],["2004-03-04",15.05,15.05,14.69,14.69,21500.0],["2004-03-05",14.8,14.88,14.65,14.65,29500.0],["2004-03-08",15.0,15.2,14.9,15.1,83600.0],["2004-03-09",15.15,15.15,13.9,14.99,44600.0],["2004-03-10",15.0,15.16,14.55,14.81,9100.0],["2004-03-11",15.0,15.01,14.84,14.84,24800.0],["2004-03-12",15.08,15.1,14.9,14.96,51400.0],["2004-03-15",14.99,15.0,14.89,15.0,1300.0],["2004-03-16",14.95,14.95,14.11,14.45,11200.0],["2004-03-17",14.5,14.51,14.39,14.39,7500.0],["2004-03-18",14.5,14.5,14.0,14.05,37700.0],["2004-03-19",14.5,14.88,14.21,14.21,5400.0],["2004-03-22",14.52,14.6,14.4,14.52,4800.0],["2004-03-23",14.58,14.58,14.45,14.5,19500.0],["2004-03-24",14.5,14.51,14.15,14.2,10700.0],["2004-03-25",14.75,14.75,14.0,14.51,4300.0],["2004-03-26",14.87,15.18,14.46,14.75,12800.0],["2004-03-29",14.83,14.99,14.0,14.6,13100.0],["2004-03-30",15.09,15.09,14.41,14.5,17400.0],["2004-03-31",14.63,14.68,14.5,14.5,4300.0],["2004-04-01",14.5,15.05,14.4,14.6,7000.0],["2004-04-02",14.6,14.79,14.5,14.54,138900.0],["2004-04-05",14.77,15.06,14.7,15.06,6700.0],["2004-04-06",15.07,15.09,14.5,14.99,6400.0],["2004-04-07",14.97,14.97,14.97,14.97,100.0],["2004-04-08",14.5,14.5,14.5,14.5,1000.0],["2004-04-12",14.5,14.68,14.3,14.61,4800.0],["2004-04-13",15.0,15.2,14.9,15.0,11100.0],["2004-04-14",15.05,15.6,15.05,15.4,28500.0],["2004-04-15",15.57,15.59,15.31,15.31,19300.0],["2004-04-16",15.31,15.62,15.21,15.21,6200.0],["2004-04-19",15.2,16.2,15.0,15.61,17200.0],["2004-04-20",15.24,15.71,14.81,14.85,41200.0],["2004-04-21",14.99,15.59,14.81,14.83,25200.0],["2004-04-22",15.01,15.25,14.81,14.85,24700.0],["2004-04-23",14.8,15.0,14.67,15.0,3000.0],["2004-04-26",14.7,15.3,14.7,15.3,4700.0],["2004-04-27",15.45,15.63,15.2,15.5,13800.0],["2004-04-28",15.59,15.7,15.35,15.35,3200.0],["2004-04-29",15.31,15.31,15.0,15.01,3600.0],["2004-04-30",15.0,15.24,14.51,15.02,14200.0],["2004-05-03",15.0,15.14,14.75,14.97,16500.0],["2004-05-04",14.8,14.91,14.69,14.71,2800.0],["2004-05-05",14.75,14.81,14.65,14.76,6200.0],["2004-05-06",14.99,15.04,14.83,14.83,24700.0],["2004-05-07",14.9,14.9,14.76,14.76,2400.0],["2004-05-10",14.76,14.76,14.51,14.51,2500.0],["2004-05-11",14.5,14.5,14.0,14.0,5200.0],["2004-05-12",14.49,14.49,14.0,14.01,2000.0],["2004-05-13",14.01,14.01,14.01,14.01,0.0],["2004-05-14",14.0,14.02,13.94,13.94,29700.0],["2004-05-17",13.94,14.25,13.75,14.25,1300.0],["2004-05-18",14.89,14.89,14.27,14.27,800.0],["2004-05-19",14.2,14.27,13.8,14.24,30200.0],["2004-05-20",14.74,14.74,13.78,13.81,10100.0],["2004-05-21",14.02,14.1,14.02,14.1,1000.0],["2004-05-24",14.5,14.65,14.2,14.41,24900.0],["2004-05-25",14.5,14.6,14.15,14.49,83300.0],["2004-05-26",14.4,14.63,14.29,14.29,2800.0],["2004-05-27",14.5,14.69,14.5,14.5,2000.0],["2004-05-28",14.54,14.75,14.28,14.75,3700.0],["2004-06-01",14.44,14.75,14.21,14.75,6000.0],["2004-06-02",14.3,15.2,14.3,15.2,5600.0],["2004-06-03",15.2,15.3,15.01,15.3,2300.0],["2004-06-04",15.39,15.7,15.22,15.7,2500.0],["2004-06-07",15.55,15.56,15.33,15.56,1400.0],["2004-06-08",15.7,15.74,15.7,15.73,2300.0],["2004-06-09",15.7,16.6,15.7,16.2,36000.0],["2004-06-10",16.65,19.5,16.48,17.35,95900.0],["2004-06-14",17.25,17.5,16.9,17.06,25700.0],["2004-06-15",17.49,17.5,17.24,17.39,1900.0],["2004-06-16",17.5,17.5,17.25,17.3,5100.0],["2004-06-17",17.49,17.99,17.26,17.98,4400.0],["2004-06-18",17.94,18.1,17.24,17.52,26900.0],["2004-06-21",18.17,18.17,17.6,17.61,2900.0],["2004-06-22",17.62,17.86,17.5,17.85,6200.0],["2004-06-23",17.89,17.9,17.4,17.89,3000.0],["2004-06-24",18.0,18.0,17.5,17.5,5300.0],["2004-06-25",17.51,17.72,17.5,17.56,2800.0],["2004-06-28",17.73,17.73,17.4,17.4,3700.0],["2004-06-29",17.4,17.69,16.6,17.68,6400.0],["2004-06-30",17.0,17.89,17.0,17.57,3200.0],["2004-07-01",17.33,17.53,17.33,17.53,200.0],["2004-07-02",17.05,17.65,17.05,17.65,2000.0],["2004-07-06",17.07,17.58,17.07,17.45,1900.0],["2004-07-07",17.68,17.68,17.25,17.25,900.0],["2004-07-08",18.0,18.0,17.23,17.3,1600.0],["2004-07-09",17.16,17.49,17.16,17.49,8200.0],["2004-07-12",17.34,17.4,17.24,17.4,1500.0],["2004-07-13",17.41,17.45,17.24,17.45,6600.0],["2004-07-14",17.4,17.9,17.4,17.89,2400.0],["2004-07-15",17.9,18.0,17.71,18.0,6400.0],["2004-07-16",17.99,18.0,17.88,17.97,1300.0],["2004-07-19",17.61,18.0,17.61,17.78,3800.0],["2004-07-20",17.99,17.99,17.6,17.6,400.0],["2004-07-21",17.99,17.99,17.7,17.74,800.0],["2004-07-22",17.8,17.9,17.55,17.55,1300.0],["2004-07-23",17.66,18.0,17.63,17.9,9200.0],["2004-07-26",18.38,18.38,17.84,18.0,3400.0],["2004-07-27",17.35,18.0,17.35,17.66,15500.0],["2004-07-28",17.66,17.72,17.66,17.71,1200.0],["2004-07-29",17.75,17.75,17.67,17.7,1500.0],["2004-07-30",18.0,18.0,17.68,17.68,1700.0],["2004-08-02",17.99,17.99,17.22,17.29,7500.0],["2004-08-03",17.18,17.18,16.86,17.0,8700.0],["2004-08-04",17.0,17.29,16.99,17.15,1900.0],["2004-08-05",17.15,17.28,16.96,16.96,3300.0],["2004-08-06",16.96,17.0,16.78,16.83,3900.0],["2004-08-09",16.89,17.0,16.76,16.82,4600.0],["2004-08-10",17.0,17.34,16.94,17.33,8200.0],["2004-08-11",17.2,17.2,16.96,16.96,700.0],["2004-08-12",17.0,17.32,16.84,17.11,6200.0],["2004-08-13",16.91,17.04,16.82,16.91,6400.0],["2004-08-16",16.81,16.81,16.75,16.8,1900.0],["2004-08-17",17.0,18.0,17.0,17.95,22800.0],["2004-08-18",17.7,18.0,17.7,17.91,16600.0],["2004-08-19",18.19,18.19,17.3,17.5,6100.0],["2004-08-20",17.5,17.64,17.01,17.4,17100.0],["2004-08-23",17.55,17.55,16.85,17.01,5700.0],["2004-08-24",17.05,17.14,16.81,16.95,2200.0],["2004-08-25",17.0,17.09,16.4,16.7,21900.0],["2004-08-26",16.75,16.84,16.53,16.62,13900.0],["2004-08-27",16.75,16.92,16.61,16.75,12500.0],["2004-08-30",16.75,16.85,16.64,16.64,4000.0],["2004-08-31",16.65,16.82,16.63,16.82,5900.0],["2004-09-01",16.7,16.82,16.65,16.82,10000.0],["2004-09-02",16.83,16.9,16.79,16.84,4300.0],["2004-09-03",16.84,16.91,16.71,16.9,4100.0],["2004-09-07",16.85,16.85,16.54,16.54,11700.0],["2004-09-08",16.6,16.89,16.6,16.8,25900.0],["2004-09-09",16.75,16.96,16.75,16.96,3900.0],["2004-09-10",17.0,17.19,16.9,17.11,5200.0],["2004-09-13",17.25,17.32,17.25,17.26,2200.0],["2004-09-14",17.25,17.39,17.09,17.1,5200.0],["2004-09-15",17.2,17.3,17.2,17.2,1300.0],["2004-09-16",17.2,17.63,16.35,17.07,15600.0],["2004-09-17",17.25,17.25,16.86,16.9,11100.0],["2004-09-20",17.0,17.2,17.0,17.17,1500.0],["2004-09-21",17.25,17.52,17.15,17.22,13000.0],["2004-09-22",17.0,17.04,17.0,17.04,600.0],["2004-09-23",17.0,17.15,16.5,16.78,4900.0],["2004-09-24",16.69,16.79,16.64,16.65,7500.0],["2004-09-27",17.4,17.4,16.39,16.82,26100.0],["2004-09-28",16.9,17.15,16.81,16.91,8200.0],["2004-09-29",17.07,17.12,17.0,17.1,4400.0],["2004-09-30",17.07,17.43,17.01,17.36,12300.0],["2004-10-01",17.4,17.85,17.15,17.85,14300.0],["2004-10-04",17.5,18.98,17.5,18.79,12700.0],["2004-10-05",19.4,19.44,18.26,19.0,16300.0],["2004-10-06",19.0,19.05,18.75,18.75,2800.0],["2004-10-07",18.75,18.77,17.75,18.05,8100.0],["2004-10-08",18.01,18.37,17.71,17.78,6900.0],["2004-10-11",18.06,18.55,17.7,17.92,4400.0],["2004-10-12",18.38,18.38,18.01,18.19,900.0],["2004-10-13",17.62,18.2,17.62,17.8,5600.0],["2004-10-14",18.11,18.2,18.07,18.15,4500.0],["2004-10-15",18.1,18.15,18.0,18.03,23200.0],["2004-10-18",18.5,18.5,17.55,17.55,23700.0],["2004-10-19",17.51,17.63,17.3,17.37,9600.0],["2004-10-20",17.9,18.0,17.45,17.54,34600.0],["2004-10-21",17.84,17.84,17.4,17.49,2600.0],["2004-10-22",17.08,17.96,17.08,17.11,17100.0],["2004-10-25",17.3,17.64,17.0,17.1,15500.0],["2004-10-26",17.1,17.25,17.1,17.25,2400.0],["2004-10-27",17.25,17.25,16.51,16.52,11000.0],["2004-10-28",16.77,17.25,16.35,17.14,24000.0],["2004-10-29",16.75,17.11,16.75,17.11,3100.0],["2004-11-01",17.14,17.14,16.75,16.75,6500.0],["2004-11-02",16.75,17.0,16.75,16.91,60600.0],["2004-11-03",16.9,17.25,16.9,17.0,9900.0],["2004-11-04",17.1,17.16,17.0,17.1,14400.0],["2004-11-05",16.95,17.35,16.95,17.24,11900.0],["2004-11-08",17.23,17.4,17.14,17.15,8500.0],["2004-11-09",17.4,17.58,17.2,17.38,8700.0],["2004-11-10",17.4,17.44,17.25,17.38,8100.0],["2004-11-11",17.41,17.57,17.41,17.57,700.0],["2004-11-12",17.7,17.7,17.5,17.6,1800.0],["2004-11-15",17.9,17.95,17.69,17.95,4600.0],["2004-11-16",18.09,18.09,17.86,18.04,5700.0],["2004-11-17",18.0,18.29,17.95,18.29,8200.0],["2004-11-18",18.0,18.09,17.8,17.94,13000.0],["2004-11-19",17.5,18.16,17.5,17.95,3000.0],["2004-11-22",18.1,18.69,18.0,18.69,6500.0],["2004-11-23",18.49,18.49,17.95,18.2,8400.0],["2004-11-24",18.2,19.1,18.2,19.05,5600.0],["2004-11-26",18.5,18.7,18.42,18.51,2100.0],["2004-11-29",18.21,18.75,18.2,18.5,11200.0],["2004-11-30",18.41,19.74,18.41,19.1,20400.0],["2004-12-01",19.05,19.82,19.05,19.6,16000.0],["2004-12-02",19.89,20.07,19.0,19.74,17800.0],["2004-12-03",20.01,20.23,19.5,19.56,6400.0],["2004-12-06",19.51,19.85,19.5,19.74,2900.0],["2004-12-07",19.75,20.0,19.5,19.51,26100.0],["2004-12-08",19.71,19.84,19.51,19.51,3100.0],["2004-12-09",19.5,19.74,19.41,19.49,9000.0],["2004-12-10",19.72,20.14,19.72,19.97,11000.0],["2004-12-13",20.0,20.0,19.21,19.74,1400.0],["2004-12-14",19.89,20.5,19.5,20.11,13100.0],["2004-12-15",20.2,20.35,20.01,20.35,9300.0],["2004-12-16",20.49,21.49,20.49,21.2,22200.0],["2004-12-17",21.0,21.36,20.8,21.29,7200.0],["2004-12-20",21.31,21.53,21.31,21.41,19000.0],["2004-12-21",21.3,21.3,21.07,21.12,5600.0],["2004-12-22",21.1,21.2,20.85,21.01,28600.0],["2004-12-23",21.39,22.2,21.11,22.15,30900.0],["2004-12-27",22.45,22.45,22.25,22.3,18700.0],["2004-12-28",22.45,24.3,22.45,23.77,45700.0],["2004-12-29",24.08,24.48,23.5,24.48,18000.0],["2004-12-30",24.5,24.89,23.45,24.0,11900.0],["2004-12-31",23.52,24.96,23.52,24.95,15100.0],["2005-01-03",24.9,24.9,23.1,23.11,19500.0],["2005-01-04",23.11,23.69,23.11,23.21,5100.0],["2005-01-05",23.15,23.15,22.75,22.81,8600.0],["2005-01-06",22.7,22.8,20.9,21.72,71300.0],["2005-01-07",22.0,22.0,21.82,21.85,9200.0],["2005-01-10",21.85,22.5,21.85,22.23,14600.0],["2005-01-11",22.4,22.87,22.4,22.75,11600.0],["2005-01-12",22.74,23.05,22.53,22.87,13300.0],["2005-01-13",22.67,23.5,22.67,23.4,10700.0],["2005-01-14",23.23,23.45,22.67,23.1,9000.0],["2005-01-18",23.33,23.33,22.75,22.75,5300.0],["2005-01-19",23.43,23.45,22.75,22.96,26800.0],["2005-01-20",23.35,23.35,22.95,23.03,9300.0],["2005-01-21",23.0,23.16,22.76,22.86,6200.0],["2005-01-24",22.75,22.8,22.63,22.64,17600.0],["2005-01-25",22.8,22.85,22.7,22.7,5500.0],["2005-01-26",22.8,22.87,21.81,22.5,28900.0],["2005-01-27",22.63,22.63,22.41,22.5,13900.0],["2005-01-28",22.5,22.6,22.45,22.6,26100.0],["2005-01-31",22.11,23.05,22.11,22.73,9500.0],["2005-02-01",23.25,23.35,22.8,23.0,33000.0],["2005-02-02",22.99,24.6,22.99,24.6,44400.0],["2005-02-03",24.74,26.7,24.45,25.92,125700.0],["2005-02-04",26.26,26.4,25.06,25.65,51800.0],["2005-02-07",25.74,27.09,25.65,26.27,48800.0],["2005-02-08",26.5,26.5,25.91,26.16,23900.0],["2005-02-09",26.16,26.16,25.25,25.99,4700.0],["2005-02-10",25.65,26.0,25.25,26.0,10300.0],["2005-02-11",26.38,26.38,25.7,26.04,22400.0],["2005-02-14",26.05,26.05,25.94,25.97,12200.0],["2005-02-15",26.0,26.0,25.53,25.72,35600.0],["2005-02-16",25.51,25.88,25.51,25.7,22600.0],["2005-02-17",25.9,26.24,25.66,26.0,80500.0],["2005-02-18",25.88,26.0,25.75,25.98,52400.0],["2005-02-22",26.1,26.24,25.75,26.05,47200.0],["2005-02-23",26.61,26.61,25.72,25.8,64300.0],["2005-02-24",26.18,26.18,25.33,25.76,28000.0],["2005-02-25",25.85,25.85,25.46,25.6,27800.0],["2005-02-28",25.41,25.6,23.2,24.09,73400.0],["2005-03-01",24.4,25.1,24.4,25.02,40400.0],["2005-03-02",25.23,25.77,25.2,25.73,13800.0],["2005-03-03",25.95,26.05,25.6,26.0,29100.0],["2005-03-04",26.05,26.13,26.05,26.13,12800.0],["2005-03-07",26.15,26.15,25.75,26.0,7200.0],["2005-03-08",26.0,26.03,25.54,25.99,19700.0],["2005-03-09",26.0,26.0,25.73,25.83,7100.0],["2005-03-10",25.7,25.89,25.7,25.75,6500.0],["2005-03-11",25.5,26.39,25.5,26.1,90800.0],["2005-03-14",26.39,28.49,26.15,27.0,140300.0],["2005-03-15",27.75,29.47,27.36,27.47,150400.0],["2005-03-16",28.37,28.37,26.36,26.8,54600.0],["2005-03-17",26.75,27.06,26.3,26.65,51200.0],["2005-03-18",27.39,27.39,26.0,26.3,58200.0],["2005-03-21",26.4,26.94,25.7,26.04,55800.0],["2005-03-22",26.3,26.3,25.11,25.45,25600.0],["2005-03-23",26.1,26.1,24.13,24.13,40000.0],["2005-03-24",24.25,25.05,24.2,24.51,33500.0],["2005-03-28",24.55,24.66,24.41,24.5,31100.0],["2005-03-29",24.34,25.09,24.16,24.33,39700.0],["2005-03-30",24.77,24.98,24.7,24.85,17700.0],["2005-03-31",24.97,25.12,24.55,24.69,13500.0],["2005-04-01",25.08,25.08,24.21,24.55,30100.0],["2005-04-04",24.26,24.75,24.26,24.75,7000.0],["2005-04-05",24.67,26.12,24.65,25.88,41000.0],["2005-04-06",26.0,26.0,25.21,25.21,13200.0],["2005-04-07",24.9,25.98,24.9,25.75,11000.0],["2005-04-08",25.66,25.98,25.66,25.96,5000.0],["2005-04-11",25.45,25.89,25.01,25.15,16700.0],["2005-04-12",25.1,25.39,24.9,25.31,10400.0],["2005-04-13",25.45,25.45,24.67,24.83,8900.0],["2005-04-14",24.5,25.18,24.3,24.39,6700.0],["2005-04-15",24.84,24.84,21.98,22.05,69700.0],["2005-04-18",21.8,21.9,21.45,21.65,28000.0],["2005-04-19",21.67,23.77,21.67,23.32,24900.0],["2005-04-20",23.45,23.45,23.07,23.15,18600.0],["2005-04-21",23.45,23.64,22.5,23.09,82400.0],["2005-04-22",23.4,23.4,22.98,23.09,4800.0],["2005-04-25",23.0,23.19,22.76,23.19,18600.0],["2005-04-26",23.11,23.37,23.07,23.19,14900.0],["2005-04-27",22.89,23.73,22.51,22.55,40700.0],["2005-04-28",22.65,22.84,22.51,22.51,23400.0],["2005-04-29",22.51,23.0,22.51,23.0,19300.0],["2005-05-02",23.34,23.34,21.36,21.67,45500.0],["2005-05-03",21.75,22.1,21.53,21.78,24300.0],["2005-05-04",21.94,22.18,21.92,22.0,25300.0],["2005-05-05",22.0,22.07,21.87,22.07,31100.0],["2005-05-06",22.24,23.15,22.24,22.6,36600.0],["2005-05-09",22.71,22.9,22.0,22.15,28200.0],["2005-05-10",22.1,22.39,21.5,22.07,32800.0],["2005-05-11",22.48,22.5,22.05,22.35,12000.0],["2005-05-12",22.5,22.63,21.85,21.99,6500.0],["2005-05-13",22.15,22.3,21.85,21.88,28900.0],["2005-05-16",22.06,22.06,20.5,20.6,97300.0],["2005-05-17",20.65,21.24,20.05,20.79,26400.0],["2005-05-18",21.52,22.0,21.18,21.41,32200.0],["2005-05-19",21.6,21.7,21.4,21.59,8600.0],["2005-05-20",21.6,21.77,21.59,21.77,12800.0],["2005-05-23",21.9,22.1,21.73,22.1,34600.0],["2005-05-24",22.15,22.15,21.72,21.89,40600.0],["2005-05-25",21.75,22.09,21.4,22.0,56700.0],["2005-05-26",22.09,22.19,22.0,22.1,17000.0],["2005-05-27",22.14,22.31,22.09,22.09,4000.0],["2005-05-31",22.15,22.17,21.85,22.16,26600.0],["2005-06-01",22.0,22.2,21.78,22.13,13000.0],["2005-06-02",21.95,22.2,21.95,22.2,4700.0],["2005-06-03",22.3,22.32,22.01,22.3,6500.0],["2005-06-06",22.04,22.91,22.04,22.9,8200.0],["2005-06-07",22.55,22.84,22.47,22.84,7000.0],["2005-06-08",22.71,22.76,22.0,22.37,19200.0],["2005-06-09",22.27,22.5,22.11,22.49,6000.0],["2005-06-10",22.27,22.64,22.27,22.5,6600.0],["2005-06-13",22.57,23.0,22.43,23.0,12000.0],["2005-06-14",22.63,23.36,22.63,23.36,20800.0],["2005-06-15",23.81,23.81,23.4,23.75,8500.0],["2005-06-16",23.5,24.25,23.5,24.23,20300.0],["2005-06-17",24.3,24.3,24.01,24.03,3200.0],["2005-06-20",24.24,24.25,23.5,23.75,11600.0],["2005-06-21",24.17,24.17,23.76,23.8,5400.0],["2005-06-22",24.03,24.05,23.77,24.05,7100.0],["2005-06-23",24.47,24.47,23.5,23.8,8300.0],["2005-06-24",23.49,24.0,23.25,23.98,12900.0],["2005-06-27",23.98,24.0,23.44,23.5,13500.0],["2005-06-28",23.7,23.82,23.04,23.13,8800.0],["2005-06-29",23.15,23.42,23.15,23.23,5200.0],["2005-06-30",23.18,23.45,23.08,23.25,7300.0],["2005-07-01",23.67,23.67,23.21,23.4,10900.0],["2005-07-05",23.5,23.6,23.25,23.44,9900.0],["2005-07-06",23.54,23.55,23.35,23.55,7300.0],["2005-07-07",23.5,24.99,23.25,24.65,25800.0],["2005-07-08",23.8,25.81,23.8,25.81,13200.0],["2005-07-11",26.0,26.0,25.66,25.88,18700.0],["2005-07-12",25.41,26.0,25.41,25.75,11800.0],["2005-07-13",26.0,26.11,25.75,25.9,25300.0],["2005-07-14",26.41,26.74,25.89,25.89,4300.0],["2005-07-15",26.05,27.21,26.05,26.5,8400.0],["2005-07-18",26.95,27.3,26.87,27.01,18800.0],["2005-07-19",27.25,27.25,26.95,27.0,9700.0],["2005-07-20",27.0,27.2,27.0,27.0,9700.0],["2005-07-21",27.27,27.4,27.0,27.14,8600.0],["2005-07-22",27.45,27.45,27.0,27.05,9700.0],["2005-07-25",27.0,27.5,27.0,27.5,8300.0],["2005-07-26",27.25,28.25,27.25,28.07,16500.0],["2005-07-27",28.07,28.07,26.32,26.86,23600.0],["2005-07-28",27.91,27.91,25.87,27.01,15300.0],["2005-07-29",27.05,27.08,26.01,26.01,4500.0],["2005-08-01",25.26,26.16,24.75,25.55,36100.0],["2005-08-02",25.2,25.8,25.2,25.8,7300.0],["2005-08-03",25.75,26.5,25.5,26.15,11300.0],["2005-08-04",26.55,26.62,26.25,26.62,3300.0],["2005-08-05",26.7,26.75,26.5,26.75,7400.0],["2005-08-08",26.85,27.14,26.63,27.14,9100.0],["2005-08-09",27.17,27.25,27.0,27.0,4200.0],["2005-08-10",27.05,27.15,27.0,27.15,3800.0],["2005-08-11",26.78,27.67,26.55,27.65,6100.0],["2005-08-12",27.91,28.19,27.78,28.19,8700.0],["2005-08-15",28.21,28.25,28.0,28.17,9100.0],["2005-08-16",28.07,28.2,27.85,28.15,20500.0],["2005-08-17",28.03,28.26,27.9,28.22,6200.0],["2005-08-18",27.81,28.32,27.81,28.21,10900.0],["2005-08-19",28.01,28.5,28.01,28.48,7100.0],["2005-08-22",28.71,28.71,28.05,28.39,7200.0],["2005-08-23",28.7,28.75,28.0,28.39,9200.0],["2005-08-24",28.35,28.35,28.2,28.24,10400.0],["2005-08-25",28.02,28.3,27.9,28.28,3800.0],["2005-08-26",28.2,28.25,28.0,28.16,4700.0],["2005-08-29",28.0,28.61,28.0,28.61,8000.0],["2005-08-30",28.75,28.75,28.2,28.51,8400.0],["2005-08-31",28.45,28.45,28.1,28.45,5100.0],["2005-09-01",28.55,29.05,28.25,29.05,9900.0],["2005-09-02",28.99,29.15,28.99,29.05,9700.0],["2005-09-06",30.0,30.35,28.5,28.79,22300.0],["2005-09-07",28.75,29.5,28.75,29.3,18700.0],["2005-09-08",29.03,29.8,29.03,29.45,5200.0],["2005-09-09",29.63,30.0,29.3,29.69,8500.0],["2005-09-12",29.65,29.95,29.21,29.87,3500.0],["2005-09-13",29.7,29.99,29.69,29.99,8400.0],["2005-09-14",29.99,30.78,29.68,29.8,17900.0],["2005-09-15",30.0,30.0,29.5,29.5,5100.0],["2005-09-16",29.7,29.71,28.75,28.75,15400.0],["2005-09-19",29.18,29.37,28.25,28.69,11700.0],["2005-09-20",28.9,28.9,26.55,27.69,26900.0],["2005-09-21",27.7,27.7,26.35,27.29,28100.0],["2005-09-22",26.8,26.8,25.54,25.9,8100.0],["2005-09-23",25.55,26.93,24.58,26.91,20100.0],["2005-09-26",26.8,27.61,26.77,27.02,12800.0],["2005-09-27",27.36,27.36,25.55,25.81,10300.0],["2005-09-28",25.48,25.48,23.53,24.32,38600.0],["2005-09-29",24.34,24.86,24.1,24.45,12100.0],["2005-09-30",24.33,26.07,23.76,25.89,9800.0],["2005-10-03",26.12,26.5,26.03,26.5,9800.0],["2005-10-04",26.55,27.23,26.52,27.04,13400.0],["2005-10-05",26.9,27.19,26.85,27.12,5000.0],["2005-10-06",27.23,27.27,27.01,27.27,4500.0],["2005-10-07",27.2,27.21,27.17,27.21,2300.0],["2005-10-10",27.63,28.2,27.53,28.2,5200.0],["2005-10-11",28.75,28.75,27.93,27.95,17400.0],["2005-10-12",27.47,27.5,27.18,27.39,4200.0],["2005-10-13",27.09,27.09,25.14,25.43,26100.0],["2005-10-14",25.5,25.62,25.28,25.32,6500.0],["2005-10-17",24.94,25.63,24.87,25.63,11200.0],["2005-10-18",25.63,26.47,25.34,26.47,36900.0],["2005-10-19",26.37,26.38,26.06,26.25,5100.0],["2005-10-20",26.25,26.25,26.15,26.15,700.0],["2005-10-21",26.24,26.5,26.08,26.25,7000.0],["2005-10-24",26.06,26.3,25.85,26.19,3100.0],["2005-10-25",26.0,26.0,25.28,25.72,1600.0],["2005-10-26",26.0,26.0,24.25,24.45,14300.0],["2005-10-27",24.46,24.46,23.8,23.9,5000.0],["2005-10-28",23.9,23.9,23.3,23.5,8800.0],["2005-10-31",23.3,23.3,22.4,22.63,26300.0],["2005-11-01",22.86,22.86,22.12,22.45,31400.0],["2005-11-02",22.45,24.1,22.45,24.1,14000.0],["2005-11-03",24.63,24.79,24.48,24.79,11300.0],["2005-11-04",24.8,25.81,24.65,25.81,12700.0],["2005-11-07",26.0,26.12,25.14,25.96,8700.0],["2005-11-08",25.96,26.39,25.96,26.15,4200.0],["2005-11-09",26.49,26.67,26.19,26.61,6600.0],["2005-11-10",25.82,26.49,25.76,25.9,6300.0],["2005-11-11",25.99,26.99,25.99,26.97,2900.0],["2005-11-14",26.97,26.97,26.27,26.3,2800.0],["2005-11-15",26.13,27.0,26.12,26.75,7700.0],["2005-11-16",26.85,26.85,26.53,26.79,6900.0],["2005-11-17",26.38,26.69,26.26,26.5,5200.0],["2005-11-18",26.5,26.7,26.4,26.4,3100.0],["2005-11-21",26.5,26.58,26.0,26.23,11800.0],["2005-11-22",26.25,26.25,25.6,26.02,10100.0],["2005-11-23",25.75,25.75,25.4,25.5,1600.0],["2005-11-25",25.4,25.4,25.4,25.4,100.0],["2005-11-28",25.48,25.48,24.44,24.87,12500.0],["2005-11-29",24.98,24.99,24.45,24.66,1900.0],["2005-11-30",24.5,24.56,24.42,24.56,12700.0],["2005-12-01",24.63,24.85,24.1,24.3,19100.0],["2005-12-02",24.25,24.45,24.0,24.45,8400.0],["2005-12-05",24.08,24.5,24.04,24.5,4800.0],["2005-12-06",24.55,25.6,24.52,24.64,8100.0],["2005-12-07",24.57,25.84,24.57,25.84,7800.0],["2005-12-08",25.37,26.01,25.37,26.01,4900.0],["2005-12-09",26.0,26.6,26.0,26.59,5300.0],["2005-12-12",26.59,26.59,26.25,26.27,4500.0],["2005-12-13",26.25,26.27,26.21,26.21,1800.0],["2005-12-14",26.15,26.18,25.93,26.18,2700.0],["2005-12-15",26.18,26.18,25.75,26.0,3000.0],["2005-12-16",25.74,26.21,25.74,26.21,15000.0],["2005-12-19",26.43,26.69,26.43,26.69,4600.0],["2005-12-20",26.26,26.6,26.25,26.6,2700.0],["2005-12-21",26.19,26.4,26.01,26.4,2500.0],["2005-12-22",26.4,26.65,26.34,26.65,3500.0],["2005-12-23",26.7,26.7,26.5,26.61,1800.0],["2005-12-27",26.75,26.99,26.51,26.56,4400.0],["2005-12-28",26.52,27.0,26.51,26.81,4000.0],["2005-12-29",26.7,26.79,26.58,26.79,1400.0],["2005-12-30",26.34,26.95,26.34,26.76,6100.0],["2006-01-03",26.4,27.13,26.16,26.9,9100.0],["2006-01-04",26.49,27.59,26.33,26.83,30000.0],["2006-01-05",27.25,27.4,26.86,26.95,12800.0],["2006-01-06",26.95,27.0,26.8,26.86,6300.0],["2006-01-09",26.89,27.21,26.89,27.01,19700.0],["2006-01-10",26.95,27.25,26.66,26.95,38400.0],["2006-01-11",26.99,27.35,26.93,27.35,3100.0],["2006-01-12",27.1,27.14,26.98,27.0,9000.0],["2006-01-13",27.05,27.05,26.95,26.96,12800.0],["2006-01-17",26.9,27.16,26.82,26.85,6700.0],["2006-01-18",26.85,26.94,26.75,26.8,4400.0],["2006-01-19",26.85,27.1,26.85,26.95,6700.0],["2006-01-20",26.94,27.05,26.93,27.0,13800.0],["2006-01-23",26.85,26.85,26.7,26.75,10200.0],["2006-01-24",26.75,26.95,26.6,26.8,16300.0],["2006-01-25",26.62,26.95,26.62,26.89,6400.0],["2006-01-26",27.15,27.5,26.78,26.91,4600.0],["2006-01-27",26.93,26.95,26.75,26.84,8600.0],["2006-01-30",26.75,27.8,26.75,26.86,20600.0],["2006-01-31",26.82,28.7,26.82,28.57,35900.0],["2006-02-01",28.5,28.5,27.55,27.99,11400.0],["2006-02-02",27.79,27.82,27.55,27.78,7100.0],["2006-02-03",27.77,28.0,27.76,27.88,3800.0],["2006-02-06",27.52,27.54,27.25,27.31,4600.0],["2006-02-07",27.33,29.49,27.25,28.89,10900.0],["2006-02-08",29.24,29.67,29.01,29.33,16900.0],["2006-02-09",29.04,29.5,28.87,28.9,16200.0],["2006-02-10",28.9,29.0,28.51,28.55,7900.0],["2006-02-13",28.5,28.8,28.25,28.25,5800.0],["2006-02-14",28.25,28.25,27.11,27.55,9600.0],["2006-02-15",27.55,28.3,27.55,28.25,12500.0],["2006-02-16",28.25,29.74,28.07,29.05,75500.0],["2006-02-17",29.29,29.3,28.7,29.0,14400.0],["2006-02-21",29.25,29.25,27.95,28.09,10600.0],["2006-02-22",27.07,27.89,25.76,26.31,18900.0],["2006-02-23",26.75,26.98,25.9,26.15,22600.0],["2006-02-24",26.49,26.5,26.1,26.1,12900.0],["2006-02-27",26.29,26.65,26.06,26.39,7900.0],["2006-02-28",26.73,26.73,26.19,26.48,8300.0],["2006-03-01",26.26,27.23,26.26,27.08,5800.0],["2006-03-02",27.11,27.13,26.91,27.1,6400.0],["2006-03-03",26.97,26.97,26.8,26.8,2400.0],["2006-03-06",26.95,27.0,26.82,27.0,14600.0],["2006-03-07",27.0,27.0,26.75,26.79,5000.0],["2006-03-08",26.7,26.94,26.7,26.94,1100.0],["2006-03-09",26.79,26.79,26.67,26.67,1600.0],["2006-03-10",26.7,26.9,26.61,26.83,3900.0],["2006-03-13",26.5,26.93,26.5,26.93,6600.0],["2006-03-14",26.77,26.97,26.75,26.97,4200.0],["2006-03-15",26.89,27.0,26.89,27.0,3400.0],["2006-03-16",26.98,26.98,26.82,26.94,3500.0],["2006-03-17",26.63,27.14,26.35,26.85,8200.0],["2006-03-20",26.7,27.15,26.7,27.15,18400.0],["2006-03-21",27.25,27.25,27.14,27.25,1000.0],["2006-03-22",26.91,27.68,26.91,27.56,15200.0],["2006-03-23",27.52,27.98,27.52,27.93,5300.0],["2006-03-24",27.9,27.9,27.28,27.61,10400.0],["2006-03-27",27.75,27.95,27.75,27.95,7400.0],["2006-03-28",27.95,27.95,27.32,27.4,4300.0],["2006-03-29",27.52,28.2,27.35,28.08,57300.0],["2006-03-30",28.2,28.59,27.79,28.52,50200.0],["2006-03-31",28.73,30.88,28.69,30.35,90000.0],["2006-04-03",30.13,30.13,29.39,29.96,60200.0],["2006-04-04",29.63,29.92,29.22,29.41,58300.0],["2006-04-05",29.14,29.5,28.63,28.7,82400.0],["2006-04-06",28.32,29.08,28.32,28.63,93400.0],["2006-04-07",28.64,28.75,28.09,28.13,55300.0],["2006-04-10",28.24,28.61,28.15,28.58,69700.0],["2006-04-11",28.39,28.84,28.24,28.69,28900.0],["2006-04-12",28.36,29.0,28.36,28.69,11400.0],["2006-04-13",28.7,29.03,28.6,28.95,8000.0],["2006-04-17",29.0,29.81,29.0,29.73,5300.0],["2006-04-18",29.76,29.99,29.54,29.75,9000.0],["2006-04-19",29.5,30.17,29.02,30.17,15600.0],["2006-04-20",29.98,30.04,29.6,30.04,4300.0],["2006-04-21",29.99,30.2,29.76,30.2,11600.0],["2006-04-24",30.25,30.25,30.0,30.09,4900.0],["2006-04-25",28.47,29.75,28.28,29.13,34500.0],["2006-04-26",29.37,29.49,29.07,29.44,14100.0],["2006-04-27",28.72,29.5,28.28,29.46,24300.0],["2006-04-28",28.96,29.98,28.96,29.49,33800.0],["2006-05-01",29.23,30.5,29.23,29.7,17800.0],["2006-05-02",30.0,30.0,29.18,29.33,17700.0],["2006-05-03",29.25,29.5,28.9,29.45,29200.0],["2006-05-04",29.51,29.51,28.35,28.55,31200.0],["2006-05-05",28.75,29.3,28.43,28.43,19500.0],["2006-05-08",28.24,28.65,28.01,28.39,28500.0],["2006-05-09",28.4,28.4,27.89,28.31,25200.0],["2006-05-10",28.19,28.41,27.9,27.96,21300.0],["2006-05-11",28.37,28.37,27.65,27.67,21500.0],["2006-05-12",27.65,27.85,27.25,27.49,16000.0],["2006-05-15",27.17,27.53,26.65,26.83,23300.0],["2006-05-16",26.6,27.51,26.5,27.05,16100.0],["2006-05-17",27.24,27.49,26.75,27.01,19700.0],["2006-05-18",27.25,27.5,27.23,27.5,8800.0],["2006-05-19",27.84,27.85,27.49,27.78,6400.0],["2006-05-22",27.67,27.83,27.05,27.05,7200.0],["2006-05-23",27.07,27.63,25.25,25.73,38300.0],["2006-05-24",25.86,26.09,25.2,25.45,9700.0],["2006-05-25",25.75,25.96,25.39,25.7,19700.0],["2006-05-26",25.78,26.45,25.71,26.42,6500.0],["2006-05-30",26.78,27.0,26.4,26.61,12700.0],["2006-05-31",26.84,27.5,26.66,26.66,6800.0],["2006-06-01",26.36,28.77,26.36,27.97,24500.0],["2006-06-02",27.88,28.2,27.26,28.0,19400.0],["2006-06-05",27.74,28.68,27.74,28.45,8500.0],["2006-06-06",28.01,28.09,27.51,27.51,7200.0],["2006-06-07",27.5,27.5,27.11,27.11,400.0],["2006-06-08",27.0,27.0,26.0,26.37,12100.0],["2006-06-09",26.1,26.3,25.09,25.09,8800.0],["2006-06-12",25.0,25.01,24.75,24.82,18400.0],["2006-06-13",25.0,25.05,24.86,24.89,9900.0],["2006-06-14",24.85,24.92,24.46,24.56,9300.0],["2006-06-15",25.0,25.19,24.2,24.36,25100.0],["2006-06-16",24.7,24.75,23.7,24.1,22900.0],["2006-06-19",24.34,24.34,23.3,23.48,8100.0],["2006-06-20",24.01,24.01,23.53,24.0,18200.0],["2006-06-21",24.37,24.49,23.65,23.75,12400.0],["2006-06-22",23.75,23.87,22.21,22.8,31100.0],["2006-06-23",23.44,23.73,21.83,22.39,41400.0],["2006-06-26",22.56,23.01,22.46,22.46,10700.0],["2006-06-27",22.95,23.28,22.85,23.0,2300.0],["2006-06-28",23.65,24.21,23.61,24.21,3700.0],["2006-06-29",24.01,25.24,24.0,24.95,7000.0],["2006-06-30",25.23,25.5,25.23,25.3,6600.0],["2006-07-03",25.2,25.46,25.08,25.19,3300.0],["2006-07-05",24.73,25.31,24.0,24.78,24600.0],["2006-07-06",26.82,27.71,25.5,27.35,37700.0],["2006-07-07",28.48,28.48,27.21,27.35,23500.0],["2006-07-10",28.0,28.1,27.4,27.48,25100.0],["2006-07-11",27.48,27.73,27.0,27.49,22600.0],["2006-07-12",27.98,27.98,27.5,27.5,11600.0],["2006-07-13",27.6,27.65,27.01,27.01,17600.0],["2006-07-14",27.0,27.03,26.66,27.01,9400.0],["2006-07-17",27.33,27.33,26.08,26.08,17500.0],["2006-07-18",26.15,26.15,25.54,25.71,17700.0],["2006-07-19",26.45,26.45,25.79,25.85,24700.0],["2006-07-20",25.87,26.1,25.69,25.76,65400.0],["2006-07-21",26.25,26.25,25.6,25.81,29400.0],["2006-07-24",25.55,26.14,25.55,25.99,6800.0],["2006-07-25",26.11,26.11,25.65,25.7,7000.0],["2006-07-26",25.5,25.9,25.25,25.61,42300.0],["2006-07-27",25.5,25.85,25.5,25.7,10000.0],["2006-07-28",25.26,25.75,25.25,25.42,27100.0],["2006-07-31",25.96,27.18,25.63,26.98,52500.0],["2006-08-01",27.35,27.94,27.3,27.57,33500.0],["2006-08-02",27.84,27.86,27.6,27.72,13800.0],["2006-08-03",27.95,28.0,27.86,27.95,10200.0],["2006-08-04",27.99,27.99,27.63,27.75,9800.0],["2006-08-07",28.0,28.67,27.72,28.34,31600.0],["2006-08-08",28.75,29.8,28.75,29.46,19100.0],["2006-08-09",29.7,30.23,29.5,29.69,24100.0],["2006-08-10",30.25,31.45,30.24,31.1,60100.0],["2006-08-11",31.5,32.25,30.05,30.21,36700.0],["2006-08-14",30.75,31.28,30.2,30.8,34600.0],["2006-08-15",31.15,31.15,30.18,30.18,18100.0],["2006-08-16",30.73,30.73,29.76,29.95,14800.0],["2006-08-17",29.82,30.62,29.64,29.64,16200.0],["2006-08-18",29.94,30.15,29.5,29.55,9900.0],["2006-08-21",30.14,30.14,29.56,29.83,17200.0],["2006-08-22",30.14,30.14,29.75,29.88,11100.0],["2006-08-23",31.19,31.19,30.09,30.5,23400.0],["2006-08-24",30.43,31.29,30.43,30.82,7900.0],["2006-08-25",31.06,31.14,29.92,30.42,31100.0],["2006-08-28",30.05,30.37,29.76,30.23,12000.0],["2006-08-29",29.89,30.33,29.89,29.9,6700.0],["2006-08-30",29.9,30.15,29.75,30.14,10000.0],["2006-08-31",30.2,30.74,30.1,30.26,12100.0],["2006-09-01",30.0,30.35,29.96,30.35,16300.0],["2006-09-05",30.77,31.25,30.51,30.7,15400.0],["2006-09-06",30.75,30.75,30.15,30.17,2800.0],["2006-09-07",30.45,30.65,30.37,30.59,16600.0],["2006-09-08",30.63,31.0,30.63,31.0,13700.0],["2006-09-11",31.0,31.13,30.27,30.3,10100.0],["2006-09-12",30.55,30.55,30.0,30.01,9000.0],["2006-09-13",30.74,30.74,30.21,30.4,11400.0],["2006-09-14",30.25,30.47,30.01,30.14,3600.0],["2006-09-15",30.73,30.74,30.26,30.49,10400.0],["2006-09-18",30.5,30.5,30.12,30.15,13900.0],["2006-09-19",30.5,30.98,30.27,30.8,20300.0],["2006-09-20",31.19,31.19,29.8,29.81,20900.0],["2006-09-21",30.0,30.15,29.5,29.7,15700.0],["2006-09-22",30.0,30.27,29.87,30.17,21200.0],["2006-09-25",30.49,30.49,29.83,30.1,18300.0],["2006-09-26",29.99,29.99,28.31,28.63,22800.0],["2006-09-27",28.44,29.37,28.44,28.52,22800.0],["2006-09-28",28.89,30.34,28.67,29.77,17700.0],["2006-09-29",30.0,30.45,29.82,30.0,10800.0],["2006-10-02",30.29,30.44,29.43,29.74,15800.0],["2006-10-03",29.89,30.49,29.65,29.87,20800.0],["2006-10-04",30.0,30.15,29.92,29.97,11900.0],["2006-10-05",30.24,30.24,29.75,29.8,13300.0],["2006-10-06",29.8,30.0,29.56,29.93,4700.0],["2006-10-09",30.14,30.25,29.93,30.17,18800.0],["2006-10-10",30.31,30.66,30.3,30.54,18200.0],["2006-10-11",29.94,29.94,29.12,29.28,16200.0],["2006-10-12",29.5,29.89,29.3,29.63,11600.0],["2006-10-13",29.65,30.6,29.65,30.5,15000.0],["2006-10-16",30.5,31.95,30.5,31.03,28400.0],["2006-10-17",31.25,31.25,30.81,31.0,16600.0],["2006-10-18",30.89,31.0,30.56,31.0,9600.0],["2006-10-19",30.71,30.75,30.48,30.74,6600.0],["2006-10-20",30.77,30.77,29.7,30.05,13700.0],["2006-10-23",30.0,30.0,29.01,29.04,16300.0],["2006-10-24",28.8,28.8,28.13,28.79,23700.0],["2006-10-25",28.79,28.95,28.25,28.47,16700.0],["2006-10-26",28.25,29.21,28.25,29.1,10600.0],["2006-10-27",28.65,29.63,28.61,29.56,13700.0],["2006-10-30",29.9,29.99,29.42,29.59,10900.0],["2006-10-31",29.59,29.88,29.48,29.88,5700.0],["2006-11-01",30.0,30.53,30.0,30.35,8400.0],["2006-11-02",29.1,29.87,29.1,29.36,536700.0],["2006-11-03",29.4,29.55,29.25,29.4,108100.0],["2006-11-06",29.64,30.3,29.45,30.3,22400.0],["2006-11-07",30.37,30.87,30.02,30.87,16400.0],["2006-11-08",30.88,31.59,30.35,31.43,61500.0],["2006-11-09",31.25,31.8,31.16,31.18,22600.0],["2006-11-10",31.23,31.75,30.27,30.78,55000.0],["2006-11-13",31.4,32.83,31.4,32.82,47400.0],["2006-11-14",33.0,33.0,32.33,32.99,25200.0],["2006-11-15",32.99,33.1,32.44,32.91,33700.0],["2006-11-16",32.91,32.91,32.2,32.89,21300.0],["2006-11-17",32.52,32.89,32.03,32.2,12000.0],["2006-11-20",32.01,33.99,32.0,33.99,37300.0],["2006-11-21",33.99,33.99,33.34,33.83,17400.0],["2006-11-22",33.95,34.59,33.58,34.03,31000.0],["2006-11-24",33.67,33.94,33.67,33.75,20300.0],["2006-11-27",33.21,33.44,32.37,32.51,21500.0],["2006-11-28",32.52,33.88,32.15,33.51,30800.0],["2006-11-29",32.67,33.44,32.31,32.53,45800.0],["2006-11-30",32.94,32.94,31.77,32.1,69800.0],["2006-12-01",31.59,31.85,31.5,31.84,34300.0],["2006-12-04",31.52,33.85,31.52,33.44,70500.0],["2006-12-05",33.25,33.65,32.85,33.42,70400.0],["2006-12-06",33.4,33.45,33.11,33.35,25600.0],["2006-12-07",33.2,33.2,31.65,31.87,37400.0],["2006-12-08",31.82,31.82,31.26,31.56,26800.0],["2006-12-11",31.76,33.5,31.6,32.78,27200.0],["2006-12-12",32.15,32.2,31.55,31.9,29300.0],["2006-12-13",31.9,32.13,31.73,31.73,17800.0],["2006-12-14",32.08,32.4,31.93,32.26,18900.0],["2006-12-15",32.89,33.29,32.35,32.5,17000.0],["2006-12-18",32.92,33.11,32.5,32.88,47700.0],["2006-12-19",32.82,32.82,31.98,32.11,16200.0],["2006-12-20",32.07,33.04,32.07,33.04,22400.0],["2006-12-21",33.06,33.08,32.86,33.0,19100.0],["2006-12-22",33.0,33.0,32.86,32.88,6000.0],["2006-12-26",32.89,33.1,32.85,32.85,12100.0],["2006-12-27",32.86,32.92,32.68,32.8,21700.0],["2006-12-28",32.94,34.31,32.63,33.82,43000.0],["2006-12-29",33.79,34.16,33.62,33.62,34400.0],["2007-01-03",32.85,33.29,32.48,32.69,51500.0],["2007-01-04",32.42,32.62,31.9,31.95,32200.0],["2007-01-05",31.96,31.96,31.0,31.34,49100.0],["2007-01-08",31.78,32.1,31.48,31.48,69300.0],["2007-01-09",31.64,31.65,31.5,31.54,41300.0],["2007-01-10",31.35,31.6,31.35,31.55,15200.0],["2007-01-11",31.46,31.6,31.32,31.54,30000.0],["2007-01-12",31.6,31.69,31.34,31.47,45400.0],["2007-01-16",31.37,31.55,31.35,31.49,26500.0],["2007-01-17",31.28,32.01,31.28,32.0,67000.0],["2007-01-18",31.71,31.99,31.7,31.95,86600.0],["2007-01-19",31.87,33.76,31.83,33.75,120700.0],["2007-01-22",33.97,33.97,33.48,33.85,35800.0],["2007-01-23",33.95,34.7,33.77,34.47,58200.0],["2007-01-24",36.94,37.25,35.73,36.35,150200.0],["2007-01-25",36.5,36.64,36.14,36.53,64100.0],["2007-01-26",36.32,37.5,36.21,37.35,41300.0],["2007-01-29",37.05,38.25,36.85,37.71,32600.0],["2007-01-30",38.04,38.04,37.31,37.52,34600.0],["2007-01-31",37.34,37.94,37.14,37.61,73400.0],["2007-02-01",37.96,38.1,37.64,38.03,50200.0],["2007-02-02",38.12,38.32,37.92,38.13,39900.0],["2007-02-05",38.49,38.49,37.82,37.9,47600.0],["2007-02-06",37.82,38.69,37.82,38.41,35300.0],["2007-02-07",38.88,38.88,38.18,38.25,37300.0],["2007-02-08",38.15,38.33,38.0,38.14,145900.0],["2007-02-09",38.35,38.95,37.57,37.57,36100.0],["2007-02-12",38.18,38.18,36.6,36.74,61500.0],["2007-02-13",36.57,37.44,36.57,36.82,29800.0],["2007-02-14",37.25,37.3,36.43,36.46,92800.0],["2007-02-15",36.94,37.36,36.87,37.06,132000.0],["2007-02-16",37.06,38.75,37.06,38.73,62800.0],["2007-02-20",38.99,40.08,37.29,39.74,73100.0],["2007-02-21",40.0,40.04,38.95,39.0,64200.0],["2007-02-22",39.0,39.15,38.52,38.55,31000.0],["2007-02-23",39.0,39.05,37.44,37.79,56200.0],["2007-02-26",37.56,38.33,37.41,37.51,61000.0],["2007-02-27",36.94,37.1,35.11,35.29,79900.0],["2007-02-28",35.59,36.82,35.1,36.58,111100.0],["2007-03-01",36.24,36.72,35.8,35.99,94500.0],["2007-03-02",36.0,36.0,34.49,34.59,39200.0],["2007-03-05",34.0,34.43,33.2,33.22,78400.0],["2007-03-06",33.27,34.89,33.27,34.89,85000.0],["2007-03-07",34.7,35.12,34.44,34.8,31200.0],["2007-03-08",34.99,35.57,34.84,35.13,26300.0],["2007-03-09",35.47,35.47,34.01,34.25,49100.0],["2007-03-12",34.03,35.68,34.03,35.56,47000.0],["2007-03-13",35.93,35.93,33.9,33.94,70000.0],["2007-03-14",34.05,34.3,33.09,33.61,41100.0],["2007-03-15",33.95,34.94,33.74,33.99,38000.0],["2007-03-16",33.68,34.4,33.68,34.18,21200.0],["2007-03-19",35.06,35.06,34.18,34.61,20800.0],["2007-03-20",34.61,35.54,34.61,34.91,27000.0],["2007-03-21",34.74,35.0,34.72,34.93,41800.0],["2007-03-22",35.99,36.5,35.16,36.32,153400.0],["2007-03-23",36.04,37.0,36.0,36.85,108400.0],["2007-03-26",37.04,38.89,36.6,38.49,111400.0],["2007-03-27",38.88,39.14,37.11,37.25,69500.0],["2007-03-28",37.63,39.07,37.12,38.41,90000.0],["2007-03-29",39.5,39.5,38.9,39.01,90100.0],["2007-03-30",39.48,40.11,39.22,39.83,99800.0],["2007-04-02",39.9,40.0,38.85,39.48,103400.0],["2007-04-03",39.98,39.99,39.41,39.49,106900.0],["2007-04-04",39.7,39.83,39.51,39.67,42000.0],["2007-04-05",39.75,39.75,39.14,39.15,27500.0],["2007-04-09",39.51,39.79,38.0,38.04,41100.0],["2007-04-10",38.45,38.98,37.52,37.68,49700.0],["2007-04-11",37.48,38.16,36.75,36.87,33900.0],["2007-04-12",38.46,38.46,36.77,37.79,33100.0],["2007-04-13",37.41,37.99,37.41,37.65,27200.0],["2007-04-16",38.0,38.39,37.42,37.61,46700.0],["2007-04-17",37.42,37.64,36.52,36.71,27600.0],["2007-04-18",37.0,37.0,35.84,35.92,33200.0],["2007-04-19",36.16,36.67,35.47,35.56,91700.0],["2007-04-20",36.25,38.18,36.25,36.81,87600.0],["2007-04-23",37.19,38.36,36.88,37.76,67300.0],["2007-04-24",37.1,37.78,36.74,37.13,47000.0],["2007-04-25",37.05,39.57,37.05,37.35,363900.0],["2007-04-26",37.06,37.09,36.08,36.39,224600.0],["2007-04-27",36.36,37.16,36.36,36.75,133700.0],["2007-04-30",37.01,37.01,35.64,35.75,72100.0],["2007-05-01",36.09,36.38,34.98,35.07,61200.0],["2007-05-02",35.2,35.96,35.2,35.6,107400.0],["2007-05-03",36.25,36.43,35.52,35.93,72600.0],["2007-05-04",36.38,36.75,35.85,35.93,37400.0],["2007-05-07",36.18,36.68,35.65,35.7,33100.0],["2007-05-08",35.9,35.9,35.0,35.57,44000.0],["2007-05-09",35.62,35.62,35.13,35.58,24800.0],["2007-05-10",35.62,36.01,34.62,34.64,52500.0],["2007-05-11",34.41,35.45,34.15,35.41,45200.0],["2007-05-14",35.87,35.87,34.47,34.87,38100.0],["2007-05-15",34.89,34.89,34.35,34.55,50600.0],["2007-05-16",34.83,34.83,33.56,33.77,69900.0],["2007-05-17",34.2,34.26,33.82,34.12,54200.0],["2007-05-18",34.46,35.92,34.24,35.58,125600.0],["2007-05-21",35.55,35.58,35.0,35.07,30500.0],["2007-05-22",35.46,35.86,34.68,35.33,58800.0],["2007-05-23",35.5,36.0,35.3,35.52,43000.0],["2007-05-24",35.6,35.96,33.98,34.23,51500.0],["2007-05-25",34.23,35.85,34.05,34.91,40300.0],["2007-05-29",34.73,34.97,34.22,34.34,101100.0],["2007-05-30",34.57,34.94,34.3,34.77,131300.0],["2007-05-31",34.9,36.26,34.8,36.1,69400.0],["2007-06-01",36.41,36.41,35.27,35.84,78500.0],["2007-06-04",36.18,36.18,34.85,35.46,69500.0],["2007-06-05",35.43,35.43,34.42,35.01,118900.0],["2007-06-06",34.65,34.84,33.75,34.0,53300.0],["2007-06-07",34.31,34.64,32.73,33.05,132800.0],["2007-06-08",33.05,33.69,32.28,33.52,133600.0],["2007-06-11",33.85,33.88,32.6,33.41,142200.0],["2007-06-12",33.35,33.56,32.06,32.23,154000.0],["2007-06-13",32.61,33.13,32.15,33.1,95300.0],["2007-06-14",33.45,33.45,32.79,32.94,75600.0],["2007-06-15",33.31,34.19,32.83,34.12,81000.0],["2007-06-18",34.54,34.54,34.07,34.24,78900.0],["2007-06-19",34.25,34.3,33.14,33.24,134100.0],["2007-06-20",33.25,33.55,32.5,32.51,76400.0],["2007-06-21",32.76,33.53,32.5,33.32,154600.0],["2007-06-22",33.35,34.32,33.16,33.8,1071500.0],["2007-06-25",33.98,34.47,33.53,34.02,239500.0],["2007-06-26",34.36,35.18,34.17,34.67,194700.0],["2007-06-27",34.91,35.85,34.88,35.11,116500.0],["2007-06-28",35.2,35.85,35.18,35.37,90200.0],["2007-06-29",35.85,36.77,35.46,35.57,118000.0],["2007-07-02",36.03,36.85,35.78,36.49,154600.0],["2007-07-03",36.75,37.46,36.69,37.4,53400.0],["2007-07-05",37.41,37.41,36.51,36.79,61100.0],["2007-07-06",37.39,37.95,36.67,36.84,96300.0],["2007-07-09",37.02,37.92,36.61,36.84,79500.0],["2007-07-10",37.08,37.11,35.67,36.36,62200.0],["2007-07-11",36.49,36.9,36.25,36.75,59400.0],["2007-07-12",37.06,37.69,36.76,37.25,75400.0],["2007-07-13",37.71,38.28,36.87,37.76,78200.0],["2007-07-16",37.77,38.38,36.5,36.98,86900.0],["2007-07-17",37.13,37.34,36.71,37.04,90900.0],["2007-07-18",37.21,38.61,37.21,38.45,205300.0],["2007-07-19",38.89,39.13,38.0,38.7,47100.0],["2007-07-20",38.66,38.94,37.95,38.51,92700.0],["2007-07-23",38.97,39.5,38.54,38.69,102600.0],["2007-07-24",38.9,39.57,36.77,37.12,102200.0],["2007-07-25",38.79,38.82,36.28,37.06,162500.0],["2007-07-26",36.38,37.06,33.19,34.35,320100.0],["2007-07-27",34.41,35.09,33.04,33.37,218800.0],["2007-07-30",33.74,35.22,33.74,34.82,213200.0],["2007-07-31",35.33,35.44,33.52,33.61,107200.0],["2007-08-01",33.69,34.24,32.57,33.15,116500.0],["2007-08-02",33.28,33.5,32.05,32.18,189000.0],["2007-08-03",32.26,33.32,30.68,30.83,164500.0],["2007-08-06",31.08,31.2,29.54,30.55,207100.0],["2007-08-07",30.9,34.22,30.9,33.81,146700.0],["2007-08-08",34.26,39.88,31.98,36.97,485900.0],["2007-08-09",35.51,38.88,33.97,36.74,381000.0],["2007-08-10",36.16,36.97,32.0,34.44,252600.0],["2007-08-13",35.1,35.75,32.64,32.95,187600.0],["2007-08-14",33.05,33.77,31.88,32.5,123300.0],["2007-08-15",32.56,32.99,32.11,32.17,79700.0],["2007-08-16",31.82,35.0,31.5,35.0,174700.0],["2007-08-17",36.12,36.12,33.25,35.18,166500.0],["2007-08-20",35.3,36.49,34.31,35.26,123500.0],["2007-08-21",35.42,36.21,34.6,35.41,58800.0],["2007-08-22",35.89,37.6,35.83,36.44,202800.0],["2007-08-23",37.1,37.74,34.87,35.53,125000.0],["2007-08-24",35.69,36.63,35.15,36.52,91500.0],["2007-08-27",36.5,36.5,35.38,35.73,86200.0],["2007-08-28",35.85,35.85,34.74,35.62,102800.0],["2007-08-29",35.67,36.8,35.03,36.74,103400.0],["2007-08-30",36.4,37.2,36.0,36.34,133200.0],["2007-08-31",37.2,37.44,35.75,37.28,97300.0],["2007-09-04",37.05,37.47,36.47,37.09,124300.0],["2007-09-05",36.87,37.46,36.15,36.25,45100.0],["2007-09-06",36.51,36.54,35.24,36.26,61700.0],["2007-09-07",36.2,36.2,35.25,35.25,52300.0],["2007-09-10",35.57,35.57,33.93,34.4,111000.0],["2007-09-11",34.63,34.99,34.01,34.84,63000.0],["2007-09-12",34.78,36.15,34.34,35.22,69100.0],["2007-09-13",35.82,36.54,35.38,35.38,75500.0],["2007-09-14",35.32,36.05,35.32,35.51,73200.0],["2007-09-17",35.7,35.7,34.74,34.8,46700.0],["2007-09-18",34.9,37.75,34.9,37.45,146900.0],["2007-09-19",37.8,38.23,36.5,37.07,90500.0],["2007-09-20",37.0,37.78,36.54,36.96,38800.0],["2007-09-21",37.37,37.92,37.02,37.8,95200.0],["2007-09-24",38.05,39.23,37.44,37.56,275300.0],["2007-09-25",37.32,38.9,37.32,38.03,68300.0],["2007-09-26",38.53,38.86,37.7,38.07,34600.0],["2007-09-27",38.42,39.12,37.6,38.75,89300.0],["2007-09-28",38.89,39.07,37.82,37.82,36100.0],["2007-10-01",38.13,38.68,37.85,38.36,50200.0],["2007-10-02",38.58,39.7,38.58,39.02,58800.0],["2007-10-03",39.05,39.42,37.96,38.28,53000.0],["2007-10-04",38.6,38.69,37.72,38.52,40000.0],["2007-10-05",39.03,39.89,37.79,39.63,33900.0],["2007-10-08",39.63,39.63,38.35,38.99,28700.0],["2007-10-09",39.31,39.45,38.53,39.04,40100.0],["2007-10-10",39.28,39.81,38.4,39.0,50000.0],["2007-10-11",39.5,39.5,37.55,38.22,40200.0],["2007-10-12",38.2,38.85,37.65,38.37,18000.0],["2007-10-15",38.68,38.68,36.5,37.47,45700.0],["2007-10-16",37.52,37.69,36.92,37.1,36300.0],["2007-10-17",37.39,38.26,37.38,37.8,77100.0],["2007-10-18",37.99,37.99,37.01,37.75,39500.0],["2007-10-19",37.74,37.85,35.83,35.95,51700.0],["2007-10-22",36.49,37.49,35.37,37.36,44200.0],["2007-10-23",37.39,37.39,35.6,37.01,91800.0],["2007-10-24",36.8,38.51,35.96,36.5,65000.0],["2007-10-25",36.81,36.81,36.18,36.33,59400.0],["2007-10-26",36.95,36.95,35.48,36.42,60000.0],["2007-10-29",36.75,37.96,36.75,37.33,66800.0],["2007-10-30",37.12,37.65,36.34,36.46,86200.0],["2007-10-31",36.73,37.81,35.58,36.92,53500.0],["2007-11-01",36.93,36.93,34.67,34.83,96400.0],["2007-11-02",35.26,36.32,34.87,34.99,61000.0],["2007-11-05",35.07,35.77,34.5,35.05,85800.0],["2007-11-06",35.15,36.66,35.05,36.62,44200.0],["2007-11-07",35.79,36.16,34.7,34.76,69700.0],["2007-11-08",35.29,36.84,34.63,36.41,60400.0],["2007-11-09",35.82,36.28,35.09,35.87,42700.0],["2007-11-12",35.98,36.85,34.01,34.16,83200.0],["2007-11-13",34.85,36.09,34.67,36.05,37700.0],["2007-11-14",36.4,36.4,35.54,36.07,50900.0],["2007-11-15",36.04,36.21,34.5,34.53,42400.0],["2007-11-16",34.68,35.19,33.99,35.06,51800.0],["2007-11-19",34.53,34.61,33.51,33.84,70100.0],["2007-11-20",34.01,34.73,33.11,33.65,37500.0],["2007-11-21",33.54,33.54,32.17,32.56,46900.0],["2007-11-23",33.14,34.58,32.46,33.89,27900.0],["2007-11-26",34.31,34.31,32.2,32.3,30000.0],["2007-11-27",32.5,32.91,31.65,32.42,107700.0],["2007-11-28",32.78,34.18,31.73,34.08,202000.0],["2007-11-29",34.3,34.94,33.33,34.0,51800.0],["2007-11-30",34.76,34.76,33.18,33.27,60300.0],["2007-12-03",33.25,34.44,33.11,33.8,28700.0],["2007-12-04",33.49,34.34,32.92,33.76,29500.0],["2007-12-05",34.58,35.15,33.11,34.99,57300.0],["2007-12-06",35.1,37.47,34.74,37.47,88900.0],["2007-12-07",37.56,37.9,36.35,37.83,100400.0],["2007-12-10",37.86,37.86,37.02,37.43,37200.0],["2007-12-11",37.69,38.45,37.01,37.01,75800.0],["2007-12-12",38.53,38.53,36.8,37.3,73000.0],["2007-12-13",37.07,37.07,34.54,36.93,70100.0],["2007-12-14",36.53,36.53,34.58,34.62,57500.0],["2007-12-17",34.41,34.62,33.27,33.8,81900.0],["2007-12-18",34.44,35.53,33.07,35.51,63700.0],["2007-12-19",35.11,35.7,34.14,35.05,35400.0],["2007-12-20",35.69,36.32,34.35,36.32,52800.0],["2007-12-21",36.9,37.4,36.4,36.98,148200.0],["2007-12-24",37.29,38.45,37.11,38.37,20000.0],["2007-12-26",37.95,39.94,37.95,39.76,83400.0],["2007-12-27",39.9,39.9,38.37,38.37,63400.0],["2007-12-28",38.96,39.91,38.18,38.73,54900.0],["2007-12-31",38.32,39.51,37.68,39.14,66000.0],["2008-01-02",39.19,39.91,38.33,38.41,77000.0],["2008-01-03",38.41,38.48,36.93,37.23,72900.0],["2008-01-04",37.39,37.45,35.99,36.2,95500.0],["2008-01-07",36.3,37.22,35.1,36.14,86100.0],["2008-01-08",36.39,37.87,35.92,36.12,64200.0],["2008-01-09",36.11,38.98,35.61,38.62,108400.0],["2008-01-10",38.07,40.49,37.96,39.75,112500.0],["2008-01-11",39.16,39.65,38.31,38.9,77400.0],["2008-01-14",39.62,39.9,38.78,39.5,99200.0],["2008-01-15",38.85,41.32,38.43,40.46,103200.0],["2008-01-16",40.5,44.37,40.5,43.48,738200.0],["2008-01-17",44.0,44.0,40.75,41.01,226900.0],["2008-01-18",40.76,40.99,38.9,40.52,233800.0],["2008-01-22",38.35,41.93,37.1,40.62,246800.0],["2008-01-23",39.57,43.2,38.51,43.15,188000.0],["2008-01-24",43.66,44.0,41.05,41.89,197200.0],["2008-01-25",42.57,42.96,41.14,42.0,127400.0],["2008-01-28",41.98,41.98,41.06,41.62,87800.0],["2008-01-29",41.96,42.0,41.01,41.74,87400.0],["2008-01-30",41.87,41.87,39.28,39.38,97600.0],["2008-01-31",39.09,41.5,38.1,41.44,129800.0],["2008-02-01",41.52,41.94,39.86,41.39,95700.0],["2008-02-04",41.87,41.87,40.4,41.47,57100.0],["2008-02-05",40.09,41.0,39.14,39.21,66000.0],["2008-02-06",39.5,40.49,38.85,39.02,30300.0],["2008-02-07",38.86,40.41,38.86,39.62,32600.0],["2008-02-08",39.37,40.3,38.01,38.72,77200.0],["2008-02-11",38.68,39.42,37.69,38.94,42800.0],["2008-02-12",39.6,40.16,38.78,39.64,52100.0],["2008-02-13",40.13,40.25,39.62,40.11,49900.0],["2008-02-14",40.15,40.28,38.13,38.45,46500.0],["2008-02-15",38.14,38.48,37.1,37.38,76000.0],["2008-02-19",38.13,38.2,37.38,37.66,61800.0],["2008-02-20",37.47,38.72,37.14,38.4,70400.0],["2008-02-21",38.94,39.95,37.02,38.24,68300.0],["2008-02-22",38.48,39.27,37.62,38.82,91500.0],["2008-02-25",38.82,40.57,38.12,40.41,85000.0],["2008-02-26",40.72,40.96,39.52,39.73,110400.0],["2008-02-27",39.35,41.7,39.35,41.65,181800.0],["2008-02-28",41.78,42.17,41.31,41.77,143300.0],["2008-02-29",41.21,42.0,40.85,41.74,124900.0],["2008-03-03",42.11,42.29,40.3,41.3,72400.0],["2008-03-04",40.7,41.15,38.56,38.67,112600.0],["2008-03-05",39.35,40.15,38.38,39.11,106700.0],["2008-03-06",39.83,39.83,39.0,39.16,129700.0],["2008-03-07",38.5,39.13,38.06,38.08,94500.0],["2008-03-10",38.0,38.14,37.12,37.63,103500.0],["2008-03-11",38.0,38.93,36.62,38.85,95600.0],["2008-03-12",38.68,39.2,37.96,38.29,79100.0],["2008-03-13",37.72,39.09,37.21,38.99,97800.0],["2008-03-14",39.0,39.48,37.8,38.83,113000.0],["2008-03-17",37.63,38.39,37.01,37.44,61800.0],["2008-03-18",39.14,39.63,38.29,39.3,113700.0],["2008-03-19",39.23,39.74,37.27,38.0,120900.0],["2008-03-20",38.45,39.45,36.52,39.27,280600.0],["2008-03-24",39.48,39.82,38.49,39.54,175800.0],["2008-03-25",39.9,42.16,39.06,42.05,209000.0],["2008-03-26",41.9,42.18,39.21,42.14,111900.0],["2008-03-27",42.32,42.99,41.78,42.64,106300.0],["2008-03-28",42.62,42.62,41.33,41.42,84000.0],["2008-03-31",41.54,42.6,41.0,42.49,93000.0],["2008-04-01",43.38,43.78,42.02,43.77,114700.0],["2008-04-02",43.66,43.75,42.5,42.53,127300.0],["2008-04-03",42.05,42.55,41.87,42.17,60200.0],["2008-04-04",42.59,42.59,41.72,42.0,53100.0],["2008-04-07",42.21,42.21,41.1,41.28,66200.0],["2008-04-08",40.87,42.57,40.87,42.07,143600.0],["2008-04-09",42.5,42.58,41.16,41.33,61000.0],["2008-04-10",41.43,41.53,41.13,41.48,54000.0],["2008-04-11",41.2,41.2,40.34,40.43,49400.0],["2008-04-14",40.34,41.32,40.13,40.27,73800.0],["2008-04-15",40.62,40.62,40.07,40.47,195200.0],["2008-04-16",40.99,41.26,40.6,40.8,88400.0],["2008-04-17",40.7,40.7,39.83,39.84,55900.0],["2008-04-18",40.73,40.81,39.58,39.81,42800.0],["2008-04-21",39.61,40.31,39.0,39.14,67100.0],["2008-04-22",39.28,39.69,37.75,38.01,75300.0],["2008-04-23",39.26,41.52,38.43,40.33,102600.0],["2008-04-24",40.46,42.04,39.98,41.55,71200.0],["2008-04-25",41.69,43.11,41.23,43.1,72400.0],["2008-04-28",43.06,43.58,42.64,43.1,108200.0],["2008-04-29",43.31,43.31,42.25,42.38,93300.0],["2008-04-30",42.55,43.4,42.21,42.52,57200.0],["2008-05-01",42.66,43.26,42.2,43.25,53000.0],["2008-05-02",43.85,45.08,43.54,44.18,74100.0],["2008-05-05",43.82,46.06,43.46,45.18,75200.0],["2008-05-06",44.82,46.82,44.82,46.61,62700.0],["2008-05-07",46.63,47.73,46.63,47.22,82600.0],["2008-05-08",47.73,47.73,45.37,47.08,47000.0],["2008-05-09",46.51,46.51,44.5,46.18,143900.0],["2008-05-12",46.09,47.81,45.86,47.64,58400.0],["2008-05-13",47.69,47.88,46.93,47.73,76900.0],["2008-05-14",47.87,50.75,47.7,49.64,149200.0],["2008-05-15",49.83,49.83,47.21,47.61,59500.0],["2008-05-16",47.9,48.21,46.93,47.73,76000.0],["2008-05-19",48.01,48.16,46.94,47.04,74600.0],["2008-05-20",46.92,47.32,46.1,46.78,36900.0],["2008-05-21",46.95,47.65,45.98,46.49,43800.0],["2008-05-22",46.7,47.7,46.44,46.79,64400.0],["2008-05-23",46.77,47.19,45.9,46.64,82300.0],["2008-05-27",47.14,48.78,46.85,48.31,71100.0],["2008-05-28",48.69,49.19,47.41,47.66,82100.0],["2008-05-29",47.45,48.01,47.27,47.65,47200.0],["2008-05-30",48.12,48.54,46.98,46.99,72600.0],["2008-06-02",47.02,47.69,45.93,46.97,41300.0],["2008-06-03",47.32,48.1,47.03,47.76,56200.0],["2008-06-04",47.75,48.48,47.1,48.12,63100.0],["2008-06-05",47.82,49.49,47.5,49.15,37100.0],["2008-06-06",49.09,50.25,48.07,49.99,101100.0],["2008-06-09",49.74,49.74,48.16,49.2,100400.0],["2008-06-10",49.15,49.59,48.05,49.3,52600.0],["2008-06-11",49.32,50.56,49.0,49.25,32300.0],["2008-06-12",49.44,50.69,49.19,49.26,36000.0],["2008-06-13",49.82,50.45,49.74,49.99,64000.0],["2008-06-16",49.99,51.94,49.78,51.9,28000.0],["2008-06-17",51.91,52.9,51.27,51.59,41000.0],["2008-06-18",51.54,53.14,51.0,52.6,53100.0],["2008-06-19",52.65,52.84,51.93,52.6,78900.0],["2008-06-20",52.7,54.81,52.3,54.62,150000.0],["2008-06-23",54.73,56.89,54.37,56.25,134100.0],["2008-06-24",56.69,58.5,56.01,57.46,142700.0],["2008-06-25",57.07,58.73,55.85,56.1,339400.0],["2008-06-26",54.92,55.75,53.31,53.43,180000.0],["2008-06-27",53.43,54.99,53.25,54.45,204600.0],["2008-06-30",54.01,56.24,54.01,55.8,101300.0],["2008-07-01",55.25,58.44,55.25,57.29,116500.0],["2008-07-02",56.56,58.85,52.35,52.62,144400.0],["2008-07-03",52.96,53.96,49.45,49.55,140300.0],["2008-07-07",50.44,51.04,48.67,49.86,118200.0],["2008-07-08",50.74,50.74,47.29,49.37,145800.0],["2008-07-09",49.06,50.81,49.06,49.88,84800.0],["2008-07-10",50.97,51.94,49.43,50.25,58500.0],["2008-07-11",49.69,51.89,49.69,51.7,56600.0],["2008-07-14",52.02,52.02,49.39,50.09,52000.0],["2008-07-15",49.44,50.45,48.0,48.95,90200.0],["2008-07-16",48.25,50.22,48.25,49.95,76000.0],["2008-07-17",49.73,50.65,49.34,49.86,70300.0],["2008-07-18",49.83,50.33,47.39,48.11,67000.0],["2008-07-21",48.75,50.09,48.29,49.44,100900.0],["2008-07-22",48.01,51.78,48.01,51.13,106600.0],["2008-07-23",59.86,61.7,55.31,56.7,506900.0],["2008-07-24",56.71,57.89,55.78,57.05,179800.0],["2008-07-25",57.98,60.87,57.1,59.27,134600.0],["2008-07-28",59.29,60.44,58.31,58.86,114000.0],["2008-07-29",58.97,59.0,57.54,58.7,99400.0],["2008-07-30",58.9,59.55,58.0,58.58,158700.0],["2008-07-31",58.1,59.09,57.18,58.15,90100.0],["2008-08-01",56.81,58.26,56.16,57.73,67400.0],["2008-08-04",57.02,57.42,52.54,52.83,192800.0],["2008-08-05",52.58,53.63,51.08,51.6,166200.0],["2008-08-06",52.33,55.07,51.73,54.61,109800.0],["2008-08-07",53.74,55.98,53.74,55.3,64000.0],["2008-08-08",54.73,55.31,54.43,54.57,71900.0],["2008-08-11",54.37,55.03,53.71,54.43,87700.0],["2008-08-12",54.37,54.58,52.99,53.92,53200.0],["2008-08-13",54.05,56.12,53.91,54.99,69000.0],["2008-08-14",54.93,56.0,54.18,54.94,62700.0],["2008-08-15",55.52,56.05,52.0,54.0,46900.0],["2008-08-18",53.17,54.94,52.8,53.14,64200.0],["2008-08-19",52.77,53.62,52.77,53.0,80100.0],["2008-08-20",52.63,52.98,51.2,52.3,127800.0],["2008-08-21",52.7,53.24,51.77,52.77,86400.0],["2008-08-22",53.19,54.68,52.58,53.81,50300.0],["2008-08-25",54.18,54.74,52.08,52.76,119200.0],["2008-08-26",52.1,53.19,52.1,52.5,75100.0],["2008-08-27",52.89,55.29,52.86,54.86,94700.0],["2008-08-28",55.38,58.19,55.15,57.24,200600.0],["2008-08-29",58.18,58.27,57.5,57.93,118300.0],["2008-09-02",58.51,59.26,55.02,57.95,155700.0],["2008-09-03",57.78,58.68,56.82,57.34,150200.0],["2008-09-04",57.01,57.01,52.67,53.41,143600.0],["2008-09-05",53.2,54.72,51.84,53.91,98400.0],["2008-09-08",54.56,56.91,54.21,54.26,101000.0],["2008-09-09",54.38,56.45,53.2,53.24,233700.0],["2008-09-10",53.41,57.6,53.41,56.14,154800.0],["2008-09-11",55.65,56.65,53.58,55.89,102900.0],["2008-09-12",55.98,56.89,55.43,55.58,79400.0],["2008-09-15",55.92,56.77,54.42,56.37,142100.0],["2008-09-16",55.47,61.19,55.45,60.76,182800.0],["2008-09-17",60.59,62.18,57.26,59.6,264700.0],["2008-09-18",60.48,61.83,58.75,60.23,305900.0],["2008-09-19",63.31,65.19,60.31,63.0,308900.0],["2008-09-22",60.71,62.99,58.75,58.95,94200.0],["2008-09-23",59.06,61.27,56.58,57.2,72100.0],["2008-09-24",57.7,58.86,55.05,55.19,107300.0],["2008-09-25",55.08,55.34,49.99,50.07,338100.0],["2008-09-26",49.93,50.99,45.32,45.84,572300.0],["2008-09-29",44.11,44.11,39.68,41.2,499900.0],["2008-09-30",41.5,43.99,41.25,43.62,182500.0],["2008-10-01",43.06,43.38,41.45,42.01,144100.0],["2008-10-02",42.05,43.79,40.12,40.41,178400.0],["2008-10-03",41.04,42.79,37.1,38.4,303100.0],["2008-10-06",37.21,37.21,32.24,34.79,239600.0],["2008-10-07",35.43,36.52,32.79,32.83,180900.0],["2008-10-08",32.17,34.97,30.3,33.49,182200.0],["2008-10-09",33.46,35.15,30.18,30.72,132400.0],["2008-10-10",30.01,36.23,29.7,34.28,219200.0],["2008-10-13",34.89,41.98,34.89,41.74,247400.0],["2008-10-14",43.49,44.64,40.0,40.66,173600.0],["2008-10-15",39.86,40.46,34.45,34.94,105600.0],["2008-10-16",34.43,36.64,32.0,36.6,188400.0],["2008-10-17",35.5,39.13,34.64,36.36,190300.0],["2008-10-20",36.56,40.38,35.75,40.3,106300.0],["2008-10-21",37.81,40.07,35.0,35.5,267000.0],["2008-10-22",36.22,36.67,30.61,31.27,314300.0],["2008-10-23",31.58,31.83,27.31,28.71,336500.0],["2008-10-24",26.54,28.23,24.95,25.02,426700.0],["2008-10-27",24.36,24.61,21.4,21.53,255600.0],["2008-10-28",22.02,22.27,18.75,22.07,448500.0],["2008-10-29",22.36,25.42,22.19,25.0,520700.0],["2008-10-30",25.47,26.97,24.63,26.97,246700.0],["2008-10-31",26.76,29.58,26.32,28.73,263000.0],["2008-11-03",27.32,32.14,27.32,31.84,226000.0],["2008-11-04",32.49,35.09,32.32,32.82,178400.0],["2008-11-05",32.97,33.58,30.93,31.19,195100.0],["2008-11-06",30.06,32.6,30.06,31.74,241100.0],["2008-11-07",31.78,33.65,30.77,31.67,131600.0],["2008-11-10",32.29,35.5,32.29,33.65,170100.0],["2008-11-11",33.28,34.65,30.77,31.78,107900.0],["2008-11-12",31.34,31.5,29.39,29.71,137000.0],["2008-11-13",29.94,31.23,26.82,30.99,169900.0],["2008-11-14",30.44,32.48,29.12,29.48,151800.0],["2008-11-17",29.13,30.67,28.9,28.9,148900.0],["2008-11-18",28.92,29.54,26.41,27.92,179500.0],["2008-11-19",27.94,28.46,25.16,25.32,82600.0],["2008-11-20",25.01,26.5,21.92,22.18,196700.0],["2008-11-21",22.5,23.15,20.65,22.87,350800.0],["2008-11-24",23.07,28.49,23.07,26.16,413300.0],["2008-11-25",26.43,27.54,24.56,24.78,425700.0],["2008-11-26",24.48,28.26,24.02,27.89,337200.0],["2008-11-28",27.63,29.15,27.23,28.72,88400.0],["2008-12-01",27.46,28.38,23.73,23.96,279100.0],["2008-12-02",24.3,26.65,23.42,26.47,217200.0],["2008-12-03",25.41,27.24,24.89,26.78,125400.0],["2008-12-04",26.35,28.16,25.42,26.3,122900.0],["2008-12-05",25.81,28.3,24.84,28.23,113200.0],["2008-12-08",29.61,33.75,29.51,32.71,227600.0],["2008-12-09",32.29,35.15,31.67,32.49,255600.0],["2008-12-10",32.8,35.38,32.8,34.39,135200.0],["2008-12-11",33.65,35.5,31.68,32.34,102700.0],["2008-12-12",31.18,33.88,30.0,33.84,72400.0],["2008-12-15",33.93,35.72,32.41,33.07,83500.0],["2008-12-16",33.67,36.18,33.53,36.08,90700.0],["2008-12-17",35.83,39.0,35.01,37.16,122000.0],["2008-12-18",38.73,38.73,34.0,34.69,128100.0],["2008-12-19",35.8,36.86,34.12,34.58,135100.0],["2008-12-22",34.03,34.46,31.74,32.95,123200.0],["2008-12-23",33.0,33.86,32.13,32.32,87200.0],["2008-12-24",32.3,32.77,31.22,32.08,49000.0],["2008-12-26",32.24,33.37,31.75,33.27,74800.0],["2008-12-29",33.51,41.14,33.51,40.81,865000.0],["2008-12-30",40.75,43.39,39.51,43.39,1481600.0],["2008-12-31",43.25,44.37,42.54,42.61,568600.0],["2009-01-02",41.56,44.48,41.0,43.86,139900.0],["2009-01-05",44.23,46.29,43.02,45.37,198000.0],["2009-01-06",45.0,46.13,44.26,44.6,186200.0],["2009-01-07",44.45,44.45,41.25,42.04,205900.0],["2009-01-08",41.23,44.32,41.15,44.09,111100.0],["2009-01-09",43.92,43.92,41.53,41.73,171100.0],["2009-01-12",41.5,41.51,39.74,40.1,115800.0],["2009-01-13",39.94,42.46,39.49,41.6,104600.0],["2009-01-14",40.82,41.39,38.7,39.14,127700.0],["2009-01-15",39.21,41.59,37.3,40.93,121200.0],["2009-01-16",41.44,41.67,39.23,40.53,78200.0],["2009-01-20",40.41,41.0,37.1,37.22,91500.0],["2009-01-21",37.67,41.58,36.52,41.47,130600.0],["2009-01-22",40.54,40.54,38.24,38.65,129100.0],["2009-01-23",37.7,40.0,37.33,39.22,91900.0],["2009-01-26",39.18,40.62,38.51,39.37,64200.0],["2009-01-27",39.33,41.0,39.08,40.13,61400.0],["2009-01-28",40.82,42.67,40.69,42.1,97000.0],["2009-01-29",40.98,40.99,38.76,39.02,69500.0],["2009-01-30",39.0,39.25,35.25,35.26,200000.0],["2009-02-02",35.16,35.59,34.02,34.88,233100.0],["2009-02-03",35.47,35.87,33.54,33.92,369700.0],["2009-02-04",34.0,35.65,33.27,34.11,185500.0],["2009-02-05",34.02,35.99,33.56,34.51,141700.0],["2009-02-06",34.77,36.24,34.6,35.02,141300.0],["2009-02-09",35.01,35.88,34.5,34.93,96600.0],["2009-02-10",34.92,36.13,32.85,33.02,87400.0],["2009-02-11",33.32,33.88,32.13,32.64,85900.0],["2009-02-12",31.99,33.95,31.76,33.81,105300.0],["2009-02-13",33.68,34.84,31.75,32.9,209300.0],["2009-02-17",32.41,32.68,30.25,31.67,203800.0],["2009-02-18",31.74,32.06,29.96,30.24,88100.0],["2009-02-19",30.46,31.71,29.81,30.24,61500.0],["2009-02-20",30.04,30.52,28.43,29.62,96400.0],["2009-02-23",29.79,30.35,27.39,27.49,90200.0],["2009-02-24",27.8,29.29,27.25,29.09,86600.0],["2009-02-25",30.25,30.89,26.02,26.58,241000.0],["2009-02-26",26.95,29.77,26.95,27.39,126900.0],["2009-02-27",26.22,27.76,25.76,27.25,184000.0],["2009-03-02",26.56,27.69,25.11,26.09,212500.0],["2009-03-03",26.43,26.86,24.83,25.05,181100.0],["2009-03-04",25.47,26.69,24.98,25.34,133800.0],["2009-03-05",24.71,24.9,23.61,24.0,193100.0],["2009-03-06",24.28,24.31,23.43,24.21,103800.0],["2009-03-09",23.51,24.25,22.15,22.35,116000.0],["2009-03-10",23.11,24.4,22.64,23.71,129800.0],["2009-03-11",24.13,24.35,22.83,23.2,116200.0],["2009-03-12",23.31,26.12,22.61,26.02,113400.0],["2009-03-13",26.52,26.87,25.52,25.92,69800.0],["2009-03-16",26.23,26.33,24.05,24.17,90100.0],["2009-03-17",24.02,24.7,23.49,23.98,112500.0],["2009-03-18",23.93,24.4,23.31,24.2,101400.0],["2009-03-19",24.72,25.87,24.11,25.26,90400.0],["2009-03-20",25.5,25.99,23.82,23.93,108900.0],["2009-03-23",24.64,27.24,24.64,27.24,139900.0],["2009-03-24",26.68,27.21,26.04,26.2,97000.0],["2009-03-25",26.51,28.71,26.31,28.04,98700.0],["2009-03-26",28.45,30.36,28.45,29.93,146400.0],["2009-03-27",29.6,32.22,29.6,30.09,209800.0],["2009-03-30",29.05,29.21,26.68,27.02,231000.0],["2009-03-31",27.13,28.85,27.02,28.47,206400.0],["2009-04-01",27.76,28.86,27.17,28.44,71000.0],["2009-04-02",29.17,31.13,29.17,30.61,93000.0],["2009-04-03",30.67,31.06,29.99,30.84,39800.0],["2009-04-06",30.44,30.74,28.83,30.14,92700.0],["2009-04-07",29.37,29.5,28.32,28.34,67300.0],["2009-04-08",28.5,29.26,27.7,29.1,38900.0],["2009-04-09",30.35,32.22,30.01,31.5,91900.0],["2009-04-13",30.94,32.41,29.88,31.4,69900.0],["2009-04-14",30.66,31.04,29.32,29.65,58800.0],["2009-04-15",29.31,30.32,29.02,30.28,46200.0],["2009-04-16",30.55,31.86,30.35,31.31,56600.0],["2009-04-17",31.48,31.8,30.91,31.41,48200.0],["2009-04-20",30.71,30.97,29.31,29.54,54700.0],["2009-04-21",29.25,32.35,29.25,32.35,94000.0],["2009-04-22",31.64,33.86,31.55,32.33,66200.0],["2009-04-23",32.01,33.08,31.01,32.71,85600.0],["2009-04-24",32.83,34.33,32.64,33.28,39900.0],["2009-04-27",32.89,34.01,32.01,32.4,81000.0],["2009-04-28",32.0,37.95,32.0,37.17,198000.0],["2009-04-29",37.74,38.5,36.86,38.5,156900.0],["2009-04-30",39.27,39.47,37.15,37.93,144600.0],["2009-05-01",37.74,39.86,37.51,38.76,108400.0],["2009-05-04",38.76,39.98,37.94,39.98,162600.0],["2009-05-05",39.48,39.48,37.54,38.83,100000.0],["2009-05-06",39.23,39.54,37.22,37.96,53800.0],["2009-05-07",38.32,38.32,36.34,37.43,95100.0],["2009-05-08",37.95,39.72,37.67,39.64,44500.0],["2009-05-11",38.54,38.92,37.39,38.41,48800.0],["2009-05-12",38.45,38.45,35.27,36.61,114900.0],["2009-05-13",35.6,36.45,35.1,35.91,78800.0],["2009-05-14",35.71,36.79,35.36,36.28,39600.0],["2009-05-15",36.25,37.16,36.12,36.77,49200.0],["2009-05-18",37.01,38.37,36.89,38.14,39900.0],["2009-05-19",37.99,39.16,37.29,37.72,68700.0],["2009-05-20",37.73,39.09,36.8,37.08,53000.0],["2009-05-21",36.62,37.53,35.97,37.34,48400.0],["2009-05-22",37.51,38.33,36.82,37.27,25900.0],["2009-05-26",38.03,40.45,37.73,39.75,79900.0],["2009-05-27",39.33,40.1,38.04,38.21,63800.0],["2009-05-28",39.03,39.73,37.98,39.34,92800.0],["2009-05-29",39.57,39.85,38.81,38.98,85700.0],["2009-06-01",39.63,41.68,39.42,41.33,141900.0],["2009-06-02",40.96,41.98,40.0,40.89,94900.0],["2009-06-03",40.35,41.53,39.55,40.69,42800.0],["2009-06-04",40.78,41.32,39.66,40.99,51000.0],["2009-06-05",41.18,41.47,40.42,40.99,36500.0],["2009-06-08",40.52,41.29,39.06,39.47,44500.0],["2009-06-09",39.6,40.49,39.12,39.68,57600.0],["2009-06-10",39.97,40.74,37.06,37.72,70800.0],["2009-06-11",38.03,40.12,38.03,38.69,58100.0],["2009-06-12",37.97,38.47,37.0,38.07,39000.0],["2009-06-15",36.69,37.92,35.51,36.4,84800.0],["2009-06-16",37.1,37.44,34.64,34.93,76600.0],["2009-06-17",34.94,36.05,34.05,35.29,62900.0],["2009-06-18",34.86,35.08,34.31,34.88,50900.0],["2009-06-19",35.38,35.95,34.88,34.93,88200.0],["2009-06-22",34.75,34.99,32.61,33.09,56000.0],["2009-06-23",33.38,34.96,32.54,33.45,93600.0],["2009-06-24",33.91,34.84,33.67,34.14,77800.0],["2009-06-25",34.1,34.97,33.8,34.85,49900.0],["2009-06-26",35.72,38.49,33.99,38.18,211400.0],["2009-06-29",38.16,38.16,35.5,35.58,219400.0],["2009-06-30",35.98,36.6,34.5,34.76,100100.0],["2009-07-01",35.39,37.3,35.27,36.5,106300.0],["2009-07-02",35.85,36.8,35.17,36.15,84300.0],["2009-07-06",36.07,37.3,35.22,36.55,83400.0],["2009-07-07",36.46,39.38,36.46,37.24,133100.0],["2009-07-08",37.53,38.71,36.78,38.25,135000.0],["2009-07-09",38.61,38.76,37.54,37.63,71000.0],["2009-07-10",37.16,39.0,36.95,38.35,80300.0],["2009-07-13",38.44,38.95,37.38,38.81,48800.0],["2009-07-14",38.66,38.98,37.65,38.3,38600.0],["2009-07-15",38.85,39.48,37.83,38.88,71900.0],["2009-07-16",38.5,39.68,38.36,39.38,34000.0],["2009-07-17",39.49,39.65,38.99,39.56,38400.0],["2009-07-20",39.62,40.23,39.35,40.06,40700.0],["2009-07-21",40.44,40.47,39.4,40.26,50900.0],["2009-07-22",39.89,40.2,38.55,39.16,81900.0],["2009-07-23",38.74,39.63,38.63,39.3,147400.0],["2009-07-24",38.71,39.25,38.63,39.1,28600.0],["2009-07-27",38.91,39.52,38.47,39.25,109700.0],["2009-07-28",38.79,39.15,38.45,38.65,72600.0],["2009-07-29",38.14,38.14,35.0,35.18,184800.0],["2009-07-30",35.91,36.33,33.66,34.21,142200.0],["2009-07-31",33.75,35.37,33.75,34.78,69800.0],["2009-08-03",34.99,35.89,33.97,34.88,67700.0],["2009-08-04",34.3,35.35,34.05,34.77,44400.0],["2009-08-05",34.9,35.0,33.39,33.89,82500.0],["2009-08-06",34.18,34.18,33.0,33.47,46000.0],["2009-08-07",33.88,34.99,33.61,33.85,82300.0],["2009-08-10",34.55,35.78,33.0,34.65,89700.0],["2009-08-11",34.32,34.47,32.88,33.06,61200.0],["2009-08-12",33.0,34.53,32.86,33.67,79200.0],["2009-08-13",34.17,35.5,33.92,35.12,72700.0],["2009-08-14",35.16,35.35,33.22,33.8,42700.0],["2009-08-17",33.02,33.54,32.77,33.23,50300.0],["2009-08-18",33.3,34.16,32.99,34.0,60100.0],["2009-08-19",33.45,35.79,33.45,35.51,60300.0],["2009-08-20",35.3,35.98,35.3,35.64,28000.0],["2009-08-21",36.0,36.75,35.66,36.33,54900.0],["2009-08-24",36.54,37.05,35.9,36.16,67100.0],["2009-08-25",36.35,36.98,35.83,36.11,20100.0],["2009-08-26",36.17,36.48,34.12,35.21,92600.0],["2009-08-27",34.89,34.89,33.57,34.24,48100.0],["2009-08-28",34.74,34.74,33.66,34.09,24300.0],["2009-08-31",33.68,34.0,33.23,33.23,50200.0],["2009-09-01",32.82,33.55,31.02,31.73,131200.0],["2009-09-02",31.42,32.1,30.54,30.78,135600.0],["2009-09-03",30.87,32.15,30.83,32.08,94300.0],["2009-09-04",31.89,32.34,31.51,32.13,60800.0],["2009-09-08",32.49,33.21,32.09,32.92,83900.0],["2009-09-09",33.0,34.2,32.24,33.58,38400.0],["2009-09-10",33.44,34.45,33.27,33.51,41500.0],["2009-09-11",33.47,34.32,33.01,33.26,33000.0],["2009-09-14",32.99,33.86,32.99,33.77,38700.0],["2009-09-15",33.52,35.0,33.52,34.15,107600.0],["2009-09-16",34.18,35.5,33.79,34.62,81300.0],["2009-09-17",34.52,35.48,34.04,34.77,65700.0],["2009-09-18",34.86,34.86,34.07,34.22,83100.0],["2009-09-21",33.8,34.22,33.35,33.47,50200.0],["2009-09-22",33.89,34.64,33.3,34.47,89400.0],["2009-09-23",34.42,35.14,34.14,34.15,73200.0],["2009-09-24",34.23,34.97,33.83,34.39,88700.0],["2009-09-25",34.09,34.8,33.05,34.07,50700.0],["2009-09-28",34.92,38.21,34.73,37.0,231100.0],["2009-09-29",36.91,37.49,33.85,34.01,363400.0],["2009-09-30",33.79,34.91,33.01,33.53,201200.0],["2009-10-01",33.39,33.59,32.01,32.02,104500.0],["2009-10-02",31.69,32.44,31.2,31.48,87700.0],["2009-10-05",31.73,33.59,31.73,33.39,106100.0],["2009-10-06",33.76,34.57,33.49,33.95,86000.0],["2009-10-07",33.78,34.47,33.41,33.85,40200.0],["2009-10-08",34.14,34.99,33.7,34.26,65300.0],["2009-10-09",34.22,34.9,34.22,34.82,38600.0],["2009-10-12",34.82,35.2,34.25,34.5,46700.0],["2009-10-13",34.35,34.99,33.74,34.37,46600.0],["2009-10-14",34.8,35.08,34.0,35.01,54300.0],["2009-10-15",34.38,35.46,34.11,35.34,57100.0],["2009-10-16",35.1,35.56,34.68,35.15,93600.0],["2009-10-19",35.19,35.4,34.47,34.84,37500.0],["2009-10-20",34.91,35.2,33.2,33.79,95400.0],["2009-10-21",33.51,34.24,33.28,33.68,106600.0],["2009-10-22",34.0,34.99,33.44,33.91,67000.0],["2009-10-23",34.37,34.79,33.17,33.67,85700.0],["2009-10-26",33.51,35.13,32.84,32.91,68400.0],["2009-10-27",32.88,33.44,32.75,32.87,67700.0],["2009-10-28",32.53,32.67,31.0,31.03,87600.0],["2009-10-29",31.65,32.1,31.17,31.61,59900.0],["2009-10-30",31.4,31.88,30.05,30.1,78700.0],["2009-11-02",30.01,30.91,29.27,30.25,97800.0],["2009-11-03",30.05,31.1,29.9,31.1,102200.0],["2009-11-04",31.23,32.0,30.48,30.55,47800.0],["2009-11-05",30.85,31.92,30.85,31.3,51900.0],["2009-11-06",31.17,33.05,31.04,32.27,87800.0],["2009-11-09",32.57,32.75,32.01,32.53,61300.0],["2009-11-10",32.24,32.75,31.65,32.26,40900.0],["2009-11-11",32.67,32.95,31.08,31.23,72500.0],["2009-11-12",27.54,27.99,25.62,26.74,591100.0],["2009-11-13",26.28,26.28,25.22,26.09,234400.0],["2009-11-16",26.14,27.0,26.03,26.53,106300.0],["2009-11-17",26.31,27.0,25.96,26.85,94300.0],["2009-11-18",26.85,26.85,26.33,26.52,66100.0],["2009-11-19",26.34,26.45,25.54,25.81,191800.0],["2009-11-20",25.53,26.41,25.5,26.12,116300.0],["2009-11-23",26.4,27.21,26.3,26.45,54400.0],["2009-11-24",26.55,26.55,25.92,26.25,33300.0],["2009-11-25",26.26,26.26,25.9,25.99,37100.0],["2009-11-27",25.47,26.4,25.47,25.74,69300.0],["2009-11-30",26.07,26.07,24.8,25.27,96900.0],["2009-12-01",25.42,25.88,25.28,25.71,81600.0],["2009-12-02",25.5,26.01,25.36,25.84,93800.0],["2009-12-03",25.8,26.04,25.38,25.38,74200.0],["2009-12-04",25.99,26.68,25.43,25.96,64000.0],["2009-12-07",26.21,26.42,25.81,26.2,33400.0],["2009-12-08",25.86,26.2,25.46,25.48,39900.0],["2009-12-09",25.38,25.97,25.13,25.59,59500.0],["2009-12-10",25.68,26.36,25.58,26.05,70800.0],["2009-12-11",26.29,26.87,26.29,26.8,109700.0],["2009-12-14",26.86,26.86,26.43,26.78,67300.0],["2009-12-15",26.62,26.64,25.58,26.08,122600.0],["2009-12-16",26.46,26.51,25.34,25.77,63300.0],["2009-12-17",25.5,25.82,25.2,25.75,61400.0],["2009-12-18",26.17,26.17,25.01,25.21,120100.0],["2009-12-21",25.21,25.95,25.14,25.63,71900.0],["2009-12-22",25.92,26.86,25.85,26.7,82100.0],["2009-12-23",26.97,27.47,26.97,27.39,63000.0],["2009-12-24",27.42,28.5,27.2,28.46,60800.0],["2009-12-28",28.66,31.46,28.66,30.64,277000.0],["2009-12-29",30.76,30.76,27.7,28.09,244100.0],["2009-12-30",28.0,28.55,26.71,26.76,342800.0],["2009-12-31",26.68,27.97,26.56,26.86,122700.0],["2010-01-04",27.33,28.6,27.05,27.72,86700.0],["2010-01-05",28.09,28.19,27.78,27.83,79900.0],["2010-01-06",27.66,27.95,27.45,27.7,99200.0],["2010-01-07",27.53,28.32,27.51,28.32,44500.0],["2010-01-08",28.35,28.41,28.03,28.26,25600.0],["2010-01-11",28.29,28.39,27.8,27.83,64100.0],["2010-01-12",27.74,28.61,27.59,28.56,115800.0],["2010-01-13",28.47,29.19,28.0,28.99,76500.0],["2010-01-14",28.67,28.98,28.19,28.53,69800.0],["2010-01-15",28.44,28.59,27.27,27.62,113000.0],["2010-01-19",27.4,27.76,27.21,27.52,54900.0],["2010-01-20",27.14,27.26,26.27,26.34,69900.0],["2010-01-21",26.26,26.49,25.38,25.45,76400.0],["2010-01-22",25.17,25.85,24.5,24.5,64200.0],["2010-01-25",24.6,25.28,24.55,24.61,48300.0],["2010-01-26",24.51,24.85,23.9,24.12,52200.0],["2010-01-27",23.91,24.26,23.5,23.87,73300.0],["2010-01-28",24.04,24.46,23.36,23.47,43200.0],["2010-01-29",23.7,24.41,23.7,23.92,75600.0],["2010-02-01",24.25,24.25,23.54,23.91,48800.0],["2010-02-02",23.87,24.41,23.79,24.3,63200.0],["2010-02-03",24.12,24.44,23.46,23.72,52000.0],["2010-02-04",23.4,23.5,22.52,22.59,55300.0],["2010-02-05",22.49,22.79,22.0,22.48,119700.0],["2010-02-08",22.48,22.56,21.8,21.81,67800.0],["2010-02-09",22.0,22.37,21.94,22.09,116200.0],["2010-02-10",21.87,22.42,21.8,21.92,105800.0],["2010-02-11",21.74,22.82,21.74,22.66,140400.0],["2010-02-12",22.27,22.84,22.27,22.52,93000.0],["2010-02-16",22.61,24.33,22.61,23.87,135000.0],["2010-02-17",23.88,24.96,23.69,23.8,78600.0],["2010-02-18",23.66,24.5,23.66,24.35,58100.0],["2010-02-19",24.35,25.02,24.26,24.77,53400.0],["2010-02-22",24.96,24.99,24.66,24.82,23900.0],["2010-02-23",24.87,25.01,24.17,24.19,48000.0],["2010-02-24",24.28,24.54,23.94,24.13,49100.0],["2010-02-25",23.71,24.47,23.44,24.42,58600.0],["2010-02-26",24.51,24.77,23.41,23.63,96600.0],["2010-03-01",23.84,25.18,23.84,24.86,119100.0],["2010-03-02",24.86,25.01,24.61,24.76,145200.0],["2010-03-03",24.93,25.11,24.61,24.98,67200.0],["2010-03-04",24.97,25.18,24.44,24.61,51000.0],["2010-03-05",24.88,25.35,24.52,25.11,66100.0],["2010-03-08",25.23,25.43,25.08,25.25,59400.0],["2010-03-09",25.06,25.36,24.68,24.97,53800.0],["2010-03-10",24.9,25.49,24.9,25.35,43500.0],["2010-03-11",25.25,25.5,24.23,25.12,77600.0],["2010-03-12",25.11,25.21,24.79,24.9,36300.0],["2010-03-15",24.94,25.01,24.04,24.14,116500.0],["2010-03-16",24.31,24.31,23.79,24.02,161700.0],["2010-03-17",24.0,24.3,19.44,20.12,1339400.0],["2010-03-18",20.13,21.4,20.04,21.29,432400.0],["2010-03-19",21.29,21.8,21.09,21.75,245700.0],["2010-03-22",21.28,21.93,20.84,21.89,187600.0],["2010-03-23",21.9,23.04,21.57,22.88,140700.0],["2010-03-24",22.67,24.14,22.67,23.15,181300.0],["2010-03-25",23.23,24.22,23.23,23.55,198100.0],["2010-03-26",23.68,24.33,23.28,23.71,178100.0],["2010-03-29",24.18,24.9,23.42,24.15,255500.0],["2010-03-30",24.12,24.31,21.48,21.5,620700.0],["2010-03-31",21.48,22.46,21.07,21.85,408200.0],["2010-04-01",22.1,22.38,21.79,21.96,108600.0],["2010-04-05",21.99,22.03,21.4,21.7,123100.0],["2010-04-06",21.54,22.55,21.51,22.4,93900.0],["2010-04-07",22.29,22.7,22.15,22.36,84300.0],["2010-04-08",22.34,22.45,21.88,22.34,65200.0],["2010-04-09",22.4,22.4,21.77,22.12,47600.0],["2010-04-12",22.02,22.23,21.81,22.04,37900.0],["2010-04-13",22.03,22.81,21.7,22.72,90700.0],["2010-04-14",22.9,23.33,22.84,23.29,90500.0],["2010-04-15",23.18,24.09,22.98,23.47,104200.0],["2010-04-16",23.32,23.63,22.93,23.24,92300.0],["2010-04-19",23.02,23.95,23.02,23.61,95600.0],["2010-04-20",23.7,24.05,23.56,23.64,57400.0],["2010-04-21",23.74,24.02,23.64,23.85,60200.0],["2010-04-22",23.62,24.98,23.44,24.95,80400.0],["2010-04-23",24.89,24.96,24.61,24.85,30800.0],["2010-04-26",24.84,24.98,24.51,24.6,29800.0],["2010-04-27",24.5,25.17,23.4,23.4,63100.0],["2010-04-28",23.44,23.63,22.99,23.04,65900.0],["2010-04-29",23.14,24.08,23.02,24.02,78000.0],["2010-04-30",24.22,24.33,23.79,24.12,95000.0],["2010-05-03",24.14,24.49,23.75,24.38,56900.0],["2010-05-04",24.03,24.17,22.88,23.13,100000.0],["2010-05-05",22.83,23.14,22.55,22.94,75300.0],["2010-05-06",22.89,23.29,22.5,22.73,82500.0],["2010-05-07",22.8,23.69,20.06,22.35,105000.0],["2010-05-10",22.98,23.66,22.73,23.15,90500.0],["2010-05-11",22.86,24.09,22.66,23.48,39400.0],["2010-05-12",23.49,24.01,23.16,23.82,79500.0],["2010-05-13",23.67,24.12,23.46,23.56,26200.0],["2010-05-14",23.11,23.11,22.19,22.29,90200.0],["2010-05-17",22.23,22.5,21.66,22.38,74900.0],["2010-05-18",22.53,23.0,21.04,22.09,134000.0],["2010-05-19",21.98,22.36,21.21,21.52,68700.0],["2010-05-20",21.01,21.22,19.99,20.38,129800.0],["2010-05-21",19.99,21.17,19.99,20.46,135600.0],["2010-05-24",20.32,20.78,20.32,20.54,44400.0],["2010-05-25",19.96,20.65,19.76,20.63,154900.0],["2010-05-26",20.59,21.6,20.08,20.2,59100.0],["2010-05-27",20.7,21.34,20.58,21.2,61900.0],["2010-05-28",21.1,21.24,20.29,20.54,62200.0],["2010-06-01",20.38,20.68,19.91,19.96,63800.0],["2010-06-02",20.0,20.14,19.78,19.9,74900.0],["2010-06-03",19.85,20.18,19.38,19.71,101600.0],["2010-06-04",19.23,19.53,18.59,18.65,91000.0],["2010-06-07",18.67,19.25,18.67,18.78,126900.0],["2010-06-08",18.83,19.08,18.33,18.61,27700.0],["2010-06-09",18.85,19.22,18.62,18.75,29900.0],["2010-06-10",19.0,19.66,19.0,19.63,44900.0],["2010-06-11",19.4,19.77,18.59,19.23,73500.0],["2010-06-14",19.38,19.91,19.09,19.35,32000.0],["2010-06-15",19.45,20.1,19.25,19.99,81200.0],["2010-06-16",19.87,20.25,19.87,20.01,55900.0],["2010-06-17",20.07,20.79,19.77,20.27,73300.0],["2010-06-18",20.25,20.38,19.38,20.26,151100.0],["2010-06-21",20.57,20.96,20.02,20.17,42000.0],["2010-06-22",20.26,20.64,19.79,19.81,48000.0],["2010-06-23",19.72,19.79,19.13,19.15,48200.0],["2010-06-24",19.0,19.68,18.96,19.02,30500.0],["2010-06-25",19.05,19.86,18.78,19.35,160300.0],["2010-06-28",19.36,20.83,19.01,19.99,138100.0],["2010-06-29",19.62,20.45,18.83,19.29,265500.0],["2010-06-30",19.35,19.36,17.95,19.0,203600.0],["2010-07-01",18.97,19.29,18.06,19.03,54300.0],["2010-07-02",19.16,19.16,17.93,17.93,32600.0],["2010-07-06",18.31,18.31,17.32,17.43,58500.0],["2010-07-07",17.54,18.27,17.49,18.23,33400.0],["2010-07-08",18.39,18.61,17.81,18.21,27100.0],["2010-07-09",18.17,18.39,17.72,17.89,30900.0],["2010-07-12",17.88,18.03,17.47,17.59,26000.0],["2010-07-13",17.88,18.71,17.88,18.67,55500.0],["2010-07-14",18.54,18.88,18.37,18.72,40600.0],["2010-07-15",18.73,18.75,18.4,18.63,47300.0],["2010-07-16",18.5,18.68,18.44,18.5,52300.0],["2010-07-19",18.5,18.69,18.43,18.53,29400.0],["2010-07-20",18.43,18.5,18.05,18.42,39800.0],["2010-07-21",18.56,18.93,17.87,18.06,38300.0],["2010-07-22",18.28,18.43,18.19,18.32,31000.0],["2010-07-23",18.16,18.83,17.92,18.75,43700.0],["2010-07-26",18.72,19.41,18.72,19.15,30300.0],["2010-07-27",19.26,19.46,18.96,19.15,30000.0],["2010-07-28",19.03,19.03,17.95,18.16,46200.0],["2010-07-29",18.37,18.51,17.96,18.14,31700.0],["2010-07-30",18.15,18.43,18.02,18.17,19700.0],["2010-08-02",18.42,18.82,18.26,18.79,27500.0],["2010-08-03",18.76,19.41,18.39,18.98,38700.0],["2010-08-04",19.04,19.88,19.04,19.87,30700.0],["2010-08-05",19.76,19.79,19.45,19.47,32700.0],["2010-08-06",19.16,19.92,18.6,18.66,66200.0],["2010-08-09",18.71,18.71,18.17,18.2,79800.0],["2010-08-10",18.01,18.06,17.29,17.31,54600.0],["2010-08-11",17.07,17.24,16.13,16.3,76400.0],["2010-08-12",16.01,16.53,15.52,16.14,46200.0],["2010-08-13",16.03,16.03,15.51,15.61,35200.0],["2010-08-16",15.52,16.16,15.5,16.15,43400.0],["2010-08-17",16.26,16.62,15.97,16.37,43400.0],["2010-08-18",16.28,16.28,15.6,15.68,58000.0],["2010-08-19",15.57,15.7,14.85,15.53,54300.0],["2010-08-20",15.38,15.54,15.06,15.53,32500.0],["2010-08-23",15.67,15.89,15.01,15.02,33500.0],["2010-08-24",14.89,15.42,14.89,15.06,39000.0],["2010-08-25",14.92,16.04,14.88,16.03,57200.0],["2010-08-26",15.98,16.1,15.19,15.22,36400.0],["2010-08-27",15.44,15.85,15.06,15.83,33600.0],["2010-08-30",15.68,15.85,15.2,15.32,52300.0],["2010-08-31",15.28,15.37,14.62,14.95,53700.0],["2010-09-01",15.15,15.7,14.99,15.6,126900.0],["2010-09-02",15.65,15.94,15.62,15.77,39700.0],["2010-09-03",15.95,16.38,15.75,16.33,26700.0],["2010-09-07",16.35,16.35,16.15,16.25,38100.0],["2010-09-08",16.34,16.5,16.26,16.48,27800.0],["2010-09-09",16.48,17.6,16.48,17.51,46800.0],["2010-09-10",17.62,17.75,16.95,17.3,36500.0],["2010-09-13",17.52,18.3,17.42,17.71,109800.0],["2010-09-14",17.7,17.7,16.85,17.1,32600.0],["2010-09-15",17.04,17.5,17.04,17.38,23400.0],["2010-09-16",17.3,17.38,16.78,16.82,17000.0],["2010-09-17",17.01,17.01,16.5,16.63,37800.0],["2010-09-20",16.62,17.84,16.19,17.79,53900.0],["2010-09-21",17.79,17.98,17.35,17.39,13000.0],["2010-09-22",17.27,17.52,16.84,17.09,25400.0],["2010-09-23",16.92,17.65,16.92,17.23,48000.0],["2010-09-24",17.4,17.83,17.33,17.72,45500.0],["2010-09-27",17.68,17.73,17.23,17.46,48900.0],["2010-09-28",18.07,18.8,17.55,18.05,191000.0],["2010-09-29",18.03,19.44,17.75,17.77,405800.0],["2010-09-30",17.97,18.03,17.33,17.5,143600.0],["2010-10-01",17.68,17.68,17.0,17.4,50000.0],["2010-10-04",17.3,17.66,17.09,17.61,37000.0],["2010-10-05",17.82,18.82,17.73,18.65,46300.0],["2010-10-06",18.65,18.9,18.35,18.51,34500.0],["2010-10-07",18.69,18.69,18.11,18.27,27600.0],["2010-10-08",18.22,19.0,18.05,18.82,19900.0],["2010-10-11",18.86,19.34,18.54,19.04,24200.0],["2010-10-12",18.93,19.37,18.6,19.21,20400.0],["2010-10-13",19.26,20.95,19.26,20.58,59500.0],["2010-10-14",20.52,20.73,19.49,19.76,36600.0],["2010-10-15",20.05,20.23,19.09,19.78,61000.0],["2010-10-18",19.77,20.33,19.51,20.31,61700.0],["2010-10-19",19.99,20.18,19.25,19.5,25200.0],["2010-10-20",19.66,20.43,19.56,20.21,18000.0],["2010-10-21",20.37,20.4,19.09,19.65,27600.0],["2010-10-22",19.78,19.78,19.05,19.34,19400.0],["2010-10-25",19.35,19.83,19.35,19.49,13400.0],["2010-10-26",19.3,19.53,19.13,19.21,18800.0],["2010-10-27",19.1,19.17,18.53,18.96,17900.0],["2010-10-28",19.14,19.14,18.23,18.36,21000.0],["2010-10-29",18.21,18.9,18.21,18.82,23900.0],["2010-11-01",18.84,19.19,17.77,17.91,35300.0],["2010-11-02",18.13,18.87,17.91,18.87,36800.0],["2010-11-03",18.88,19.1,18.52,18.88,20200.0],["2010-11-04",19.0,19.0,18.75,19.0,60600.0],["2010-11-05",19.27,22.69,19.18,22.62,159700.0],["2010-11-08",22.55,22.74,22.01,22.74,80800.0],["2010-11-09",22.69,22.69,22.08,22.24,41400.0],["2010-11-10",22.2,22.67,21.13,22.54,37300.0],["2010-11-11",22.1,22.4,21.3,21.3,49500.0],["2010-11-12",21.08,21.35,20.44,20.53,34600.0],["2010-11-15",20.56,20.79,19.87,19.87,29900.0],["2010-11-16",20.4,20.76,20.12,20.53,102800.0],["2010-11-17",21.98,21.99,21.08,21.2,57500.0],["2010-11-18",21.54,21.81,20.85,21.17,45000.0],["2010-11-19",21.14,21.69,21.02,21.43,37800.0],["2010-11-22",21.27,21.84,21.02,21.66,42400.0],["2010-11-23",21.35,21.56,21.08,21.48,52900.0],["2010-11-24",21.78,22.05,21.71,21.98,43200.0],["2010-11-26",21.85,22.38,21.84,22.24,20900.0],["2010-11-29",22.34,22.69,21.62,22.47,29200.0],["2010-11-30",22.19,22.2,21.4,22.19,72700.0],["2010-12-01",22.61,22.72,22.21,22.44,54600.0],["2010-12-02",22.44,22.68,22.25,22.46,35500.0],["2010-12-03",22.35,22.9,22.2,22.78,36500.0],["2010-12-06",22.68,23.32,22.47,23.2,40800.0],["2010-12-07",23.5,23.5,22.83,22.93,31300.0],["2010-12-08",23.06,23.25,22.77,23.06,25800.0],["2010-12-09",23.3,23.33,22.94,23.11,55700.0],["2010-12-10",23.08,23.38,22.86,23.13,32800.0],["2010-12-13",23.14,23.42,23.08,23.18,26100.0],["2010-12-14",23.21,23.32,23.06,23.31,27200.0],["2010-12-15",23.3,23.35,22.58,22.72,42000.0],["2010-12-16",22.89,23.3,22.57,23.19,89800.0],["2010-12-17",23.27,24.34,23.04,23.62,115000.0],["2010-12-20",23.67,24.24,23.51,23.58,42300.0],["2010-12-21",23.72,24.4,23.65,24.07,36700.0],["2010-12-22",24.18,24.47,23.78,23.81,28700.0],["2010-12-23",23.79,24.03,23.66,23.78,16800.0],["2010-12-27",23.62,24.48,23.31,24.09,35900.0],["2010-12-28",24.06,24.1,23.38,23.69,41900.0],["2010-12-29",23.62,23.7,22.5,22.98,178700.0],["2010-12-30",22.97,24.14,22.39,23.85,281600.0],["2010-12-31",23.78,24.65,23.78,24.03,69600.0],["2011-01-03",24.18,24.64,24.03,24.3,28200.0],["2011-01-04",24.41,24.81,23.77,23.79,32700.0],["2011-01-05",23.69,24.44,21.39,22.76,416500.0],["2011-01-06",23.98,24.17,22.8,23.18,48600.0],["2011-01-07",23.18,23.18,22.27,22.54,28900.0],["2011-01-10",22.36,23.51,22.1,23.47,49600.0],["2011-01-11",23.68,24.33,23.45,23.47,31800.0],["2011-01-12",23.74,24.07,23.33,23.43,44900.0],["2011-01-13",23.48,23.74,22.88,22.97,21600.0],["2011-01-14",23.03,23.05,22.59,22.73,36900.0],["2011-01-18",22.53,22.86,22.45,22.61,24300.0],["2011-01-19",22.52,23.4,21.73,21.82,67100.0],["2011-01-20",21.63,22.1,21.04,21.28,47200.0],["2011-01-21",21.49,21.91,21.13,21.27,66200.0],["2011-01-24",21.22,21.45,21.2,21.33,36500.0],["2011-01-25",21.59,21.59,21.19,21.3,48900.0],["2011-01-26",21.47,22.66,21.47,22.38,38000.0],["2011-01-27",22.41,22.41,21.73,21.75,19000.0],["2011-01-28",21.79,21.93,21.14,21.44,60000.0],["2011-01-31",21.45,22.12,21.25,21.87,21100.0],["2011-02-01",22.15,24.0,22.05,23.32,47700.0],["2011-02-02",23.18,23.75,22.05,22.08,36700.0],["2011-02-03",22.1,22.33,21.55,21.86,20700.0],["2011-02-04",21.76,23.4,21.76,23.19,57100.0],["2011-02-07",23.18,24.72,23.18,24.37,63600.0],["2011-02-08",24.25,24.94,23.83,24.06,41800.0],["2011-02-09",23.9,24.36,23.69,23.73,22600.0],["2011-02-10",23.56,24.19,23.33,24.18,51600.0],["2011-02-11",24.14,24.27,23.75,23.93,37400.0],["2011-02-14",24.01,24.22,23.53,23.68,33600.0],["2011-02-15",23.64,23.8,23.49,23.66,25800.0],["2011-02-16",23.7,23.88,23.45,23.86,25700.0],["2011-02-17",23.9,24.27,23.24,24.2,25000.0],["2011-02-18",24.25,24.25,23.18,23.4,30600.0],["2011-02-22",23.01,23.66,22.52,22.63,41400.0],["2011-02-23",22.61,22.61,21.61,21.67,42600.0],["2011-02-24",21.77,22.5,21.44,21.87,43000.0],["2011-02-25",21.85,23.32,21.85,23.32,17100.0],["2011-02-28",23.58,23.92,23.28,23.74,26100.0],["2011-03-01",23.92,23.92,22.0,22.25,29900.0],["2011-03-02",22.15,23.16,22.09,23.0,30500.0],["2011-03-03",23.19,23.5,22.48,22.53,53000.0],["2011-03-04",22.61,22.67,21.91,22.3,37900.0],["2011-03-07",22.39,22.39,21.25,21.82,23900.0],["2011-03-08",21.8,22.56,21.8,22.23,22900.0],["2011-03-09",22.3,22.8,21.89,22.74,14200.0],["2011-03-10",22.44,22.44,21.18,21.24,41000.0],["2011-03-11",21.16,21.89,21.16,21.42,25900.0],["2011-03-14",21.1,21.34,20.68,21.23,29000.0],["2011-03-15",20.57,21.21,20.5,20.98,26000.0],["2011-03-16",21.0,21.44,20.86,21.36,45900.0],["2011-03-17",21.59,22.04,21.15,21.21,26900.0],["2011-03-18",21.48,22.03,21.2,22.03,52400.0],["2011-03-21",22.37,22.93,22.24,22.51,23600.0],["2011-03-22",22.62,23.47,22.62,23.25,42300.0],["2011-03-23",23.21,23.27,22.52,22.57,41100.0],["2011-03-24",22.84,23.86,22.79,23.22,29900.0],["2011-03-25",23.46,23.87,23.31,23.34,14300.0],["2011-03-28",23.52,24.07,23.52,23.68,43000.0],["2011-03-29",23.87,24.83,23.87,24.17,67500.0],["2011-03-30",24.27,24.69,23.5,23.51,116800.0],["2011-03-31",23.36,23.62,22.35,22.93,58000.0],["2011-04-01",23.08,23.9,22.96,23.52,33200.0],["2011-04-04",23.66,24.41,23.6,24.09,55200.0],["2011-04-05",23.96,24.19,23.1,23.41,45400.0],["2011-04-06",23.6,23.79,23.36,23.44,52600.0],["2011-04-07",23.38,23.54,23.0,23.23,42200.0],["2011-04-08",23.5,23.78,22.71,22.71,25500.0],["2011-04-11",22.67,23.15,22.18,22.24,25200.0],["2011-04-12",21.83,22.16,21.48,21.91,27400.0],["2011-04-13",22.15,22.15,21.56,21.89,30700.0],["2011-04-14",21.71,23.22,21.71,22.75,40900.0],["2011-04-15",22.71,24.22,22.71,23.86,94500.0],["2011-04-18",23.45,23.82,23.45,23.6,92100.0],["2011-04-19",23.77,23.79,22.77,22.9,24400.0],["2011-04-20",23.42,23.8,23.16,23.75,27900.0],["2011-04-21",24.0,24.0,23.2,23.44,21600.0],["2011-04-25",23.42,23.42,22.57,22.77,11900.0],["2011-04-26",22.79,24.12,22.69,23.52,55800.0],["2011-04-27",23.59,23.65,23.18,23.34,58000.0],["2011-04-28",23.39,24.18,23.39,23.8,17000.0],["2011-04-29",23.94,24.74,23.9,24.06,50000.0],["2011-05-02",24.25,24.46,22.92,23.11,36000.0],["2011-05-03",22.96,23.1,22.38,22.82,42000.0],["2011-05-04",22.74,22.74,21.79,21.94,36000.0],["2011-05-05",21.64,22.08,21.25,21.49,26400.0],["2011-05-06",21.74,22.2,21.64,22.02,25000.0],["2011-05-09",22.11,22.89,22.11,22.66,17000.0],["2011-05-10",22.71,23.38,22.71,22.98,27400.0],["2011-05-11",23.38,25.49,23.38,24.45,187200.0],["2011-05-12",24.29,25.21,24.1,24.54,37900.0],["2011-05-13",24.43,24.45,23.72,24.0,40000.0],["2011-05-16",23.89,24.58,23.62,23.75,24300.0],["2011-05-17",23.65,24.26,23.2,23.99,32600.0],["2011-05-18",24.01,25.12,23.8,24.89,68100.0],["2011-05-19",24.95,26.89,24.95,25.29,127000.0],["2011-05-20",25.14,25.17,24.05,24.8,43200.0],["2011-05-23",24.23,24.7,23.98,24.13,18500.0],["2011-05-24",24.32,25.11,24.32,24.54,47500.0],["2011-05-25",24.47,25.51,24.47,25.25,32800.0],["2011-05-26",24.69,25.03,24.08,24.55,40500.0],["2011-05-27",24.73,25.34,24.43,24.69,14100.0],["2011-05-31",25.04,26.21,24.61,26.14,126900.0],["2011-06-01",25.98,26.6,25.8,25.97,112000.0],["2011-06-02",25.96,26.08,25.13,25.19,23400.0],["2011-06-03",24.75,25.31,24.47,25.05,70000.0],["2011-06-06",25.02,25.33,24.39,24.66,40600.0],["2011-06-07",24.71,24.73,23.94,24.32,66400.0],["2011-06-08",24.09,24.54,24.04,24.25,52700.0],["2011-06-09",24.3,25.09,24.07,24.46,18600.0],["2011-06-10",24.23,24.99,23.75,24.54,42600.0],["2011-06-13",24.65,25.13,23.94,24.95,51500.0],["2011-06-14",25.22,25.57,25.01,25.15,43500.0],["2011-06-15",24.81,25.1,24.2,24.51,47800.0],["2011-06-16",24.57,25.22,24.3,24.45,97800.0],["2011-06-17",24.64,25.17,24.23,24.42,146700.0],["2011-06-20",24.37,24.73,24.02,24.59,34100.0],["2011-06-21",24.82,25.11,24.28,24.99,41500.0],["2011-06-22",25.01,25.22,24.87,25.06,53900.0],["2011-06-23",24.63,25.3,24.26,25.06,24000.0],["2011-06-24",25.09,25.09,23.53,23.79,125000.0],["2011-06-27",23.92,25.02,23.77,24.96,58600.0],["2011-06-28",24.58,25.41,24.5,25.4,113800.0],["2011-06-29",25.5,25.5,24.41,24.65,97800.0],["2011-06-30",24.77,26.26,24.77,26.06,58000.0],["2011-07-01",26.11,26.56,26.02,26.07,27900.0],["2011-07-05",26.12,26.98,26.12,26.36,47200.0],["2011-07-06",26.31,27.15,25.98,27.06,49800.0],["2011-07-07",27.45,28.46,27.34,28.25,87500.0],["2011-07-08",27.92,28.15,27.37,27.69,66900.0],["2011-07-11",27.6,27.6,26.83,27.01,36000.0],["2011-07-12",27.02,27.37,26.94,27.0,25400.0],["2011-07-13",27.26,28.24,27.21,28.01,22100.0],["2011-07-14",27.99,28.78,27.62,28.28,69700.0],["2011-07-15",28.35,28.92,28.22,28.7,45200.0],["2011-07-18",28.59,28.59,27.88,28.29,38800.0],["2011-07-19",28.5,29.65,28.4,29.52,33500.0],["2011-07-20",29.71,29.71,28.94,29.12,24800.0],["2011-07-21",29.05,30.08,29.0,29.89,28300.0],["2011-07-22",29.8,30.42,29.8,30.25,39500.0],["2011-07-25",29.91,30.92,29.68,30.35,66100.0],["2011-07-26",30.53,30.53,29.5,30.26,48100.0],["2011-07-27",30.19,30.4,29.0,29.15,97800.0],["2011-07-28",29.29,30.57,29.29,29.83,45400.0],["2011-07-29",29.32,30.74,29.0,30.05,57100.0],["2011-08-01",30.59,30.59,29.09,29.81,64100.0],["2011-08-02",29.52,29.97,28.06,28.52,81000.0],["2011-08-03",28.28,28.41,26.76,27.55,91000.0],["2011-08-04",26.9,27.35,25.16,25.65,106400.0],["2011-08-05",25.91,26.01,24.26,25.25,71500.0],["2011-08-08",24.46,26.0,24.46,24.55,103800.0],["2011-08-09",25.33,27.63,24.18,27.11,95100.0],["2011-08-10",26.42,27.19,24.71,24.92,110400.0],["2011-08-11",25.07,28.24,25.0,27.55,87000.0],["2011-08-12",27.81,28.78,27.36,28.24,60200.0],["2011-08-15",28.63,29.07,28.06,28.38,52200.0],["2011-08-16",27.89,28.35,27.11,27.49,58300.0],["2011-08-17",27.59,28.02,26.81,27.87,61400.0],["2011-08-18",27.0,27.11,24.9,25.33,84900.0],["2011-08-19",25.01,25.31,23.43,23.59,87800.0],["2011-08-22",24.34,24.51,22.92,23.52,48700.0],["2011-08-23",23.67,25.16,23.13,24.76,78600.0],["2011-08-24",24.64,25.48,24.5,25.22,40300.0],["2011-08-25",25.46,25.96,24.58,24.81,52900.0],["2011-08-26",24.53,26.17,24.53,25.68,41600.0],["2011-08-29",26.01,27.62,25.25,27.25,38200.0],["2011-08-30",27.07,28.16,26.49,27.88,43000.0],["2011-08-31",27.98,28.03,26.48,27.26,85000.0],["2011-09-01",27.19,27.41,25.76,25.81,36100.0],["2011-09-02",25.19,27.48,24.51,24.91,38500.0],["2011-09-06",23.83,24.93,23.77,24.78,29000.0],["2011-09-07",25.17,26.36,24.8,26.15,52900.0],["2011-09-08",26.02,26.28,24.77,25.34,41000.0],["2011-09-09",25.06,25.3,23.76,24.34,44400.0],["2011-09-12",23.95,25.32,23.63,24.89,57600.0],["2011-09-13",24.91,25.64,24.32,25.6,31400.0],["2011-09-14",25.81,27.1,25.07,26.27,45700.0],["2011-09-15",26.68,26.68,25.84,26.26,22100.0],["2011-09-16",26.46,26.46,25.82,26.1,45300.0],["2011-09-19",25.47,26.39,25.09,26.21,55800.0],["2011-09-20",26.32,26.32,25.29,25.32,46500.0],["2011-09-21",25.23,25.23,23.64,23.68,39500.0],["2011-09-22",22.55,23.17,21.72,22.38,73600.0],["2011-09-23",22.34,23.03,21.77,22.65,76400.0],["2011-09-26",22.86,22.86,21.52,22.3,75000.0],["2011-09-27",23.05,23.66,22.28,22.79,75600.0],["2011-09-28",22.5,22.52,20.85,20.85,121100.0],["2011-09-29",21.49,21.89,20.26,21.56,143500.0],["2011-09-30",21.07,21.2,20.08,20.29,83900.0],["2011-10-03",19.97,20.61,19.37,19.65,73900.0],["2011-10-04",19.39,21.52,19.2,21.52,65500.0],["2011-10-05",21.5,22.28,20.61,20.99,79700.0],["2011-10-06",20.98,22.06,20.51,21.45,57700.0],["2011-10-07",21.57,21.66,20.45,21.19,64000.0],["2011-10-10",21.75,22.01,21.22,22.0,47100.0],["2011-10-11",21.72,22.82,21.53,22.51,65500.0],["2011-10-12",22.71,23.65,22.41,23.47,75400.0],["2011-10-13",23.2,24.01,22.05,23.81,44600.0],["2011-10-14",24.2,24.72,23.66,24.62,64700.0],["2011-10-17",24.42,24.92,23.13,23.24,86300.0],["2011-10-18",23.47,23.49,22.18,22.98,144300.0],["2011-10-19",22.79,23.87,22.43,22.64,50100.0],["2011-10-20",22.74,23.45,21.68,22.53,60200.0],["2011-10-21",23.11,23.3,22.28,22.96,63400.0],["2011-10-24",23.09,24.74,22.97,24.3,54300.0],["2011-10-25",24.05,24.59,23.32,23.8,60300.0],["2011-10-26",24.3,25.19,23.85,24.96,62900.0],["2011-10-27",25.85,27.66,25.85,27.2,72300.0],["2011-10-28",27.34,27.34,26.2,26.54,79000.0],["2011-10-31",26.35,27.5,25.98,26.67,57000.0],["2011-11-01",25.16,26.12,24.64,24.85,75800.0],["2011-11-02",25.36,25.37,24.43,25.25,40800.0],["2011-11-03",25.77,26.28,24.84,26.24,60500.0],["2011-11-04",25.75,25.89,24.76,24.98,31700.0],["2011-11-07",24.84,25.49,23.92,24.81,17800.0],["2011-11-08",24.82,25.28,23.98,25.17,42400.0],["2011-11-09",24.22,24.7,22.93,22.99,57500.0],["2011-11-10",23.51,23.51,22.3,22.93,36700.0],["2011-11-11",23.15,23.51,23.07,23.32,25100.0],["2011-11-14",23.02,23.71,22.5,23.28,47300.0],["2011-11-15",22.72,24.98,22.72,24.79,40100.0],["2011-11-16",24.13,24.95,23.92,23.96,43800.0],["2011-11-17",23.82,24.36,23.14,23.47,32200.0],["2011-11-18",23.47,23.47,22.11,22.66,60900.0],["2011-11-21",22.13,22.71,21.48,22.65,25300.0],["2011-11-22",22.53,22.69,22.0,22.13,33100.0],["2011-11-23",21.92,22.0,20.92,20.96,30900.0],["2011-11-25",20.9,21.05,20.07,20.33,18200.0],["2011-11-28",21.07,21.47,20.75,21.39,36800.0],["2011-11-29",21.47,21.5,20.72,21.15,34300.0],["2011-11-30",22.46,23.37,22.13,23.29,80400.0],["2011-12-01",23.16,23.16,21.76,22.03,34800.0],["2011-12-02",22.46,22.57,21.76,22.0,24500.0],["2011-12-05",22.49,23.22,21.51,23.07,42400.0],["2011-12-06",23.17,23.74,22.76,23.2,23700.0],["2011-12-07",22.8,23.45,22.43,23.42,31100.0],["2011-12-08",23.13,23.25,22.26,22.32,31900.0],["2011-12-09",22.54,23.54,22.3,23.37,21200.0],["2011-12-12",23.04,23.06,22.21,22.96,25300.0],["2011-12-13",23.08,23.75,22.76,23.0,43500.0],["2011-12-14",22.81,23.63,22.39,23.51,44900.0],["2011-12-15",23.89,23.89,23.24,23.63,31600.0],["2011-12-16",23.96,25.35,23.71,24.97,173900.0],["2011-12-19",24.82,24.82,23.3,23.53,44700.0],["2011-12-20",24.03,25.35,23.63,25.28,53300.0],["2011-12-21",25.16,26.05,24.46,25.95,33500.0],["2011-12-22",26.0,26.92,25.8,26.32,41500.0],["2011-12-23",26.3,26.3,24.38,24.68,43900.0],["2011-12-27",24.54,24.6,23.72,23.96,29000.0],["2011-12-28",23.64,23.99,22.11,22.3,59800.0],["2011-12-29",22.4,23.03,22.4,23.01,109400.0],["2011-12-30",22.92,23.37,22.69,22.86,36300.0],["2012-01-03",24.18,24.18,23.1,23.38,43400.0],["2012-01-04",23.22,23.35,22.62,23.04,49300.0],["2012-01-05",22.85,23.95,22.15,23.13,95100.0],["2012-01-06",23.17,23.29,22.57,22.86,58700.0],["2012-01-09",23.06,23.06,22.44,22.51,36000.0],["2012-01-10",22.85,22.89,22.18,22.55,49300.0],["2012-01-11",22.43,22.8,22.21,22.61,55300.0],["2012-01-12",22.7,22.71,22.34,22.51,38100.0],["2012-01-13",22.05,22.45,21.85,22.02,61700.0],["2012-01-17",22.05,22.39,21.66,21.88,37900.0],["2012-01-18",21.87,22.43,21.76,22.17,89800.0],["2012-01-19",22.26,22.97,22.02,22.91,61700.0],["2012-01-20",22.92,23.18,22.6,22.94,53700.0],["2012-01-23",22.9,24.17,22.85,23.7,94800.0],["2012-01-24",23.51,23.56,23.12,23.45,33100.0],["2012-01-25",23.47,23.92,23.27,23.65,45000.0],["2012-01-26",22.94,23.92,22.94,23.65,45900.0],["2012-01-27",23.55,23.81,23.37,23.51,25700.0],["2012-01-30",23.27,23.34,22.76,23.01,16300.0],["2012-01-31",23.2,23.21,22.54,22.81,53400.0],["2012-02-01",23.13,23.36,23.02,23.17,62600.0],["2012-02-02",23.17,23.5,22.91,22.95,39100.0],["2012-02-03",23.48,24.1,23.05,23.93,47800.0],["2012-02-06",23.76,25.06,23.65,24.99,53600.0],["2012-02-07",25.08,25.28,24.74,25.11,32800.0],["2012-02-08",25.06,25.67,24.87,25.05,37400.0],["2012-02-09",24.98,24.98,24.55,24.55,8200.0],["2012-02-10",24.23,24.44,23.98,24.16,17900.0],["2012-02-13",24.43,25.21,24.37,24.98,32300.0],["2012-02-14",24.82,25.08,24.26,25.05,38100.0],["2012-02-15",25.08,25.08,23.67,24.01,43500.0],["2012-02-16",24.03,25.24,23.93,25.01,28900.0],["2012-02-17",25.23,25.23,24.17,24.74,31900.0],["2012-02-21",24.58,24.77,24.24,24.69,123500.0],["2012-02-22",24.0,25.86,24.0,24.88,23100.0],["2012-02-23",24.89,25.83,24.88,25.53,32000.0],["2012-02-24",25.5,25.53,24.49,24.74,72800.0],["2012-02-27",24.45,24.59,23.54,24.18,38900.0],["2012-02-28",23.36,24.28,22.97,23.62,68500.0],["2012-02-29",23.72,24.49,21.67,24.48,684200.0],["2012-03-01",24.2,24.6,23.63,24.39,212700.0],["2012-03-02",24.48,24.48,22.59,22.68,119700.0],["2012-03-05",22.69,22.82,22.06,22.48,96400.0],["2012-03-06",22.09,22.39,21.75,22.25,105300.0],["2012-03-07",22.42,22.55,21.99,22.2,36200.0],["2012-03-08",22.48,22.64,21.41,21.91,141300.0],["2012-03-09",22.06,23.25,21.96,22.77,110100.0],["2012-03-12",22.82,22.82,21.62,21.84,90500.0],["2012-03-13",22.14,22.46,21.89,22.43,90000.0],["2012-03-14",22.47,22.95,21.31,21.37,133100.0],["2012-03-15",21.46,21.93,21.34,21.52,94100.0],["2012-03-16",21.67,22.91,21.43,21.58,1106900.0],["2012-03-19",21.6,21.78,21.1,21.51,230000.0],["2012-03-20",21.31,22.06,21.26,21.58,99900.0],["2012-03-21",21.66,21.87,21.44,21.48,46400.0],["2012-03-22",21.17,21.48,20.82,21.26,76900.0],["2012-03-23",21.29,21.77,21.03,21.33,48500.0],["2012-03-26",21.66,22.19,21.58,21.79,62700.0],["2012-03-27",21.67,22.1,21.48,21.48,26600.0],["2012-03-28",21.52,21.57,20.74,21.27,44400.0],["2012-03-29",21.03,21.14,20.61,20.88,35300.0],["2012-03-30",21.11,21.4,20.75,21.24,64500.0],["2012-04-02",21.08,21.39,20.97,21.11,44400.0],["2012-04-03",21.14,21.2,20.75,20.75,92100.0],["2012-04-04",20.56,20.73,20.08,20.36,51100.0],["2012-04-05",20.37,20.52,19.92,20.05,32300.0],["2012-04-09",19.72,19.82,19.22,19.59,61300.0],["2012-04-10",19.55,20.07,18.87,19.59,74700.0],["2012-04-11",19.84,20.07,19.52,19.79,63900.0],["2012-04-12",19.8,21.32,19.8,21.23,104200.0],["2012-04-13",21.2,21.38,20.9,21.19,103500.0],["2012-04-16",21.26,21.91,21.08,21.69,40900.0],["2012-04-17",21.88,22.5,21.46,21.49,120900.0],["2012-04-18",21.31,21.31,20.57,20.59,34400.0],["2012-04-19",20.69,20.92,19.97,20.2,30900.0],["2012-04-20",20.68,20.71,20.2,20.39,30900.0],["2012-04-23",19.95,19.95,19.53,19.77,28600.0],["2012-04-24",19.76,20.19,19.42,19.99,72100.0],["2012-04-25",20.42,20.89,20.24,20.85,38000.0],["2012-04-26",20.75,21.09,20.75,21.03,22900.0],["2012-04-27",21.17,21.3,21.0,21.14,25900.0],["2012-04-30",21.06,21.45,20.76,20.81,85000.0],["2012-05-01",20.87,20.95,19.74,19.89,89000.0],["2012-05-02",19.7,20.64,19.7,20.63,95700.0],["2012-05-03",20.54,20.72,20.17,20.48,60000.0],["2012-05-04",20.39,20.39,19.98,20.29,47800.0],["2012-05-07",20.27,20.27,19.82,20.11,27000.0],["2012-05-08",19.88,20.33,19.88,20.28,42400.0],["2012-05-09",19.99,21.07,19.99,20.87,70000.0],["2012-05-10",21.31,21.31,20.39,20.44,44000.0],["2012-05-11",20.23,20.71,20.08,20.33,47300.0],["2012-05-14",20.0,21.25,20.0,21.06,103700.0],["2012-05-15",21.21,22.27,21.0,21.99,120000.0],["2012-05-16",22.02,22.16,20.24,20.85,98300.0],["2012-05-17",20.97,21.64,20.56,20.92,78500.0],["2012-05-18",20.9,20.96,20.42,20.81,55400.0],["2012-05-21",21.13,22.37,20.7,22.26,68200.0],["2012-05-22",22.41,22.8,21.35,21.56,69000.0],["2012-05-23",21.36,21.87,21.25,21.83,57000.0],["2012-05-24",21.95,22.02,21.33,22.0,38100.0],["2012-05-25",22.12,22.32,21.67,21.83,24200.0],["2012-05-29",21.96,22.02,21.47,21.9,50200.0],["2012-05-30",21.51,21.64,20.82,21.0,38600.0],["2012-05-31",20.98,21.08,19.93,20.37,71700.0],["2012-06-01",19.86,20.38,19.64,19.85,37900.0],["2012-06-04",19.91,20.06,19.37,19.62,47500.0],["2012-06-05",19.45,21.12,19.45,20.86,61400.0],["2012-06-06",21.09,21.9,20.95,21.87,44300.0],["2012-06-07",22.15,22.4,21.42,21.78,36600.0],["2012-06-08",21.67,22.37,21.58,22.0,64100.0],["2012-06-11",22.35,22.35,21.13,21.28,60100.0],["2012-06-12",21.49,23.06,21.29,22.99,66200.0],["2012-06-13",23.02,23.18,21.8,22.0,58800.0],["2012-06-14",22.12,24.13,22.0,23.4,121200.0],["2012-06-15",23.43,23.97,22.89,23.83,220200.0],["2012-06-18",23.5,23.71,23.05,23.42,67900.0],["2012-06-19",23.56,24.44,23.56,24.3,50000.0],["2012-06-20",24.24,24.56,23.73,23.98,80600.0],["2012-06-21",23.98,24.14,23.53,23.64,49700.0],["2012-06-22",23.87,24.33,23.87,24.25,114800.0],["2012-06-25",23.77,24.64,23.62,24.32,62300.0],["2012-06-26",24.39,24.41,23.68,23.74,20000.0],["2012-06-27",23.68,24.11,23.52,23.8,24100.0],["2012-06-28",23.52,23.8,23.0,23.71,40700.0],["2012-06-29",24.35,24.45,23.48,24.26,60000.0],["2012-07-02",24.42,24.42,23.51,24.01,83400.0],["2012-07-03",24.05,24.52,23.82,24.47,36800.0],["2012-07-05",24.32,24.72,24.06,24.6,31300.0],["2012-07-06",24.22,24.88,24.12,24.66,24800.0],["2012-07-09",24.43,25.13,23.9,24.68,43500.0],["2012-07-10",24.76,24.76,24.08,24.39,23400.0],["2012-07-11",24.37,24.83,24.21,24.66,37700.0],["2012-07-12",24.39,24.39,23.17,23.91,28100.0],["2012-07-13",23.92,24.39,23.92,24.28,45200.0],["2012-07-16",24.12,24.31,23.61,24.14,25600.0],["2012-07-17",24.26,24.28,23.5,23.59,53600.0],["2012-07-18",23.48,24.45,23.48,24.23,36600.0],["2012-07-19",24.22,24.22,22.85,23.4,59100.0],["2012-07-20",23.17,23.32,22.9,22.99,38700.0],["2012-07-23",22.55,23.0,22.48,22.81,30000.0],["2012-07-24",22.98,23.15,22.27,23.0,63900.0],["2012-07-25",23.27,23.64,22.97,23.36,62300.0],["2012-07-26",23.68,24.11,23.4,23.9,35600.0],["2012-07-27",23.96,24.59,23.95,24.35,41800.0],["2012-07-30",24.38,24.49,24.04,24.24,30200.0],["2012-07-31",23.95,24.63,23.95,24.35,46100.0],["2012-08-01",24.54,24.8,23.44,23.54,71000.0],["2012-08-02",23.47,24.07,23.31,23.43,32900.0],["2012-08-03",23.91,24.53,23.31,23.46,64500.0],["2012-08-06",23.6,24.61,23.6,23.95,39400.0],["2012-08-07",24.25,25.35,23.97,24.81,66800.0],["2012-08-08",24.55,25.02,24.55,24.75,32900.0],["2012-08-09",24.81,25.3,24.81,24.97,23700.0],["2012-08-10",24.96,25.09,24.73,24.89,11700.0],["2012-08-13",24.96,24.98,24.07,24.5,17100.0],["2012-08-14",24.57,24.73,24.24,24.73,37200.0],["2012-08-15",24.6,25.18,24.6,25.1,15500.0],["2012-08-16",25.0,25.71,24.76,25.33,28300.0],["2012-08-17",25.24,26.0,25.1,25.81,28300.0],["2012-08-20",25.81,26.21,25.51,25.65,83000.0],["2012-08-21",25.9,26.4,25.13,26.17,25900.0],["2012-08-22",26.22,26.23,25.66,25.78,16600.0],["2012-08-23",25.72,25.98,25.21,25.32,29100.0],["2012-08-24",25.32,25.32,25.02,25.06,10000.0],["2012-08-27",25.05,25.8,25.0,25.31,22500.0],["2012-08-28",25.38,25.9,25.25,25.37,32900.0],["2012-08-29",25.36,25.94,24.5,25.74,20200.0],["2012-08-30",25.5,25.5,25.0,25.09,9100.0],["2012-08-31",25.36,25.41,24.79,25.24,22700.0],["2012-09-04",25.03,25.47,24.64,25.22,27900.0],["2012-09-05",25.36,25.42,24.76,25.04,27700.0],["2012-09-06",25.08,25.5,25.0,25.43,47700.0],["2012-09-07",25.6,26.07,25.54,25.97,32000.0],["2012-09-10",26.08,26.59,26.08,26.28,32100.0],["2012-09-11",26.24,26.71,25.93,26.5,27500.0],["2012-09-12",26.58,26.58,25.64,26.21,25300.0],["2012-09-13",26.28,27.11,25.55,27.02,96200.0],["2012-09-14",27.01,27.01,26.53,26.58,49000.0],["2012-09-17",26.57,26.57,25.5,25.93,24900.0],["2012-09-18",25.77,26.01,25.11,25.47,59300.0],["2012-09-19",25.45,25.55,24.96,25.03,62000.0],["2012-09-20",24.94,25.27,24.72,24.9,61000.0],["2012-09-21",25.35,25.42,24.25,24.98,197200.0],["2012-09-24",24.93,26.27,24.93,26.1,29000.0],["2012-09-25",26.19,26.59,25.67,25.7,29900.0],["2012-09-26",25.87,25.87,24.39,25.01,35600.0],["2012-09-27",25.0,25.38,24.88,25.18,47500.0],["2012-09-28",24.97,25.13,24.56,24.65,36300.0],["2012-10-01",24.67,25.73,24.52,24.96,52900.0],["2012-10-02",25.14,25.67,24.83,25.01,18300.0],["2012-10-03",25.24,25.24,24.49,24.56,19600.0],["2012-10-04",24.74,24.74,24.02,24.39,26800.0],["2012-10-05",24.45,25.12,24.45,24.86,15400.0],["2012-10-08",24.81,25.31,24.76,25.11,8100.0],["2012-10-09",25.22,25.35,23.95,23.97,15500.0],["2012-10-10",23.94,24.57,23.85,24.49,13700.0],["2012-10-11",24.77,24.96,24.11,24.28,13400.0],["2012-10-12",24.35,24.35,23.8,23.93,9800.0],["2012-10-15",24.09,24.46,23.61,24.46,9400.0],["2012-10-16",24.69,24.79,24.27,24.44,15100.0],["2012-10-17",24.57,24.63,23.69,23.95,18200.0],["2012-10-18",23.85,24.52,22.66,22.66,41200.0],["2012-10-19",22.52,23.14,22.26,22.96,33200.0],["2012-10-22",22.97,23.53,22.97,23.48,17500.0],["2012-10-23",23.27,23.5,22.98,23.11,34600.0],["2012-10-24",23.16,23.31,22.78,22.98,25900.0],["2012-10-25",23.2,23.23,22.96,23.11,14400.0],["2012-10-26",22.95,23.16,22.58,22.91,44900.0],["2012-10-31",23.0,23.33,22.51,22.98,16900.0],["2012-11-01",22.93,23.69,22.93,23.54,37700.0],["2012-11-02",23.69,23.69,22.68,23.03,36800.0],["2012-11-05",23.1,23.48,22.85,22.98,18100.0],["2012-11-06",23.12,23.26,22.93,23.19,16300.0],["2012-11-07",22.98,23.12,22.6,22.87,25500.0],["2012-11-08",22.95,22.96,22.63,22.66,45900.0],["2012-11-09",22.5,22.73,21.5,21.67,26300.0],["2012-11-12",21.69,22.37,21.18,21.38,46600.0],["2012-11-13",21.31,21.79,20.64,21.1,30000.0],["2012-11-14",21.25,21.85,20.87,20.94,45500.0],["2012-11-15",21.04,21.3,20.82,21.11,20100.0],["2012-11-16",21.04,21.04,19.96,20.74,42900.0],["2012-11-19",20.9,21.1,20.8,20.98,17000.0],["2012-11-20",20.94,20.94,20.33,20.49,12100.0],["2012-11-21",20.61,20.85,20.5,20.69,23600.0],["2012-11-23",20.81,21.0,20.81,20.97,11100.0],["2012-11-26",20.94,21.0,20.58,20.68,27000.0],["2012-11-27",20.83,21.1,20.43,20.54,37300.0],["2012-11-28",20.71,20.92,20.35,20.42,30600.0],["2012-11-29",20.63,20.77,20.44,20.53,22400.0],["2012-11-30",20.62,20.81,20.41,20.6,28100.0],["2012-12-03",20.77,20.86,20.5,20.75,25600.0],["2012-12-04",20.83,21.49,20.75,21.37,14200.0],["2012-12-05",21.54,21.75,20.82,20.93,19400.0],["2012-12-06",20.98,20.98,20.56,20.7,25700.0],["2012-12-07",20.87,20.87,20.2,20.65,14500.0],["2012-12-10",20.67,21.54,20.61,21.31,58200.0],["2012-12-11",21.39,22.02,21.39,21.93,18900.0],["2012-12-12",22.05,22.13,20.73,20.97,19200.0],["2012-12-13",21.06,21.5,20.56,21.27,81900.0],["2012-12-14",21.27,21.55,20.62,21.15,40000.0],["2012-12-17",21.28,22.08,21.1,22.0,27800.0],["2012-12-18",22.09,22.32,21.85,22.21,36400.0],["2012-12-19",22.29,23.17,21.75,23.02,156800.0],["2012-12-20",23.11,23.83,22.95,23.35,41600.0],["2012-12-21",23.41,23.41,21.8,22.53,194500.0],["2012-12-24",22.62,22.82,22.29,22.54,16500.0],["2012-12-26",22.54,23.44,22.54,23.06,19300.0],["2012-12-27",23.23,23.84,22.78,23.27,30200.0],["2012-12-28",23.22,23.54,22.58,23.48,29400.0],["2012-12-31",23.51,25.97,22.75,23.86,58500.0],["2013-01-02",24.43,25.69,24.26,24.96,61300.0],["2013-01-03",24.72,24.72,23.51,23.65,23500.0],["2013-01-04",23.89,24.64,23.54,24.29,18400.0],["2013-01-07",24.01,24.4,23.4,23.74,21600.0],["2013-01-08",23.75,24.67,23.4,24.02,33000.0],["2013-01-09",24.03,24.22,23.06,24.01,37800.0],["2013-01-10",24.01,24.01,23.2,23.87,26700.0],["2013-01-11",24.0,24.07,23.32,23.94,11000.0],["2013-01-14",23.85,24.01,23.41,23.49,13300.0],["2013-01-15",23.46,23.46,23.3,23.37,30100.0],["2013-01-16",23.38,24.08,23.32,23.47,4600.0],["2013-01-17",23.66,24.13,23.65,23.82,10900.0],["2013-01-18",23.73,23.76,23.2,23.64,21900.0],["2013-01-22",23.71,23.99,23.66,23.87,10600.0],["2013-01-23",23.92,24.08,23.8,23.83,21700.0],["2013-01-24",23.94,24.41,23.94,24.3,9500.0],["2013-01-25",24.5,24.5,24.17,24.49,20400.0],["2013-01-28",24.46,24.83,24.46,24.72,23900.0],["2013-01-29",24.6,25.24,24.37,25.2,19100.0],["2013-01-30",25.2,25.2,24.15,24.39,89900.0],["2013-01-31",24.39,24.9,24.19,24.65,24100.0],["2013-02-01",24.73,24.9,24.67,24.69,23200.0],["2013-02-04",24.5,24.76,23.92,23.99,43800.0],["2013-02-05",24.19,24.26,23.62,23.7,27300.0],["2013-02-06",23.53,23.65,23.38,23.58,18000.0],["2013-02-07",23.64,23.76,23.36,23.53,66600.0],["2013-02-08",23.54,24.43,23.52,24.18,134600.0],["2013-02-11",24.24,24.28,23.81,23.99,17800.0],["2013-02-12",24.0,24.04,23.8,23.88,13800.0],["2013-02-13",24.01,24.01,23.74,23.79,18000.0],["2013-02-14",23.78,24.08,23.49,23.53,22800.0],["2013-02-15",23.73,23.93,23.68,23.8,27300.0],["2013-02-19",23.86,24.39,23.86,24.3,26900.0],["2013-02-20",24.25,24.46,23.7,23.76,32800.0],["2013-02-21",23.75,23.88,23.2,23.46,20300.0],["2013-02-22",23.68,23.7,23.4,23.6,16200.0],["2013-02-25",23.84,23.89,22.94,22.97,20700.0],["2013-02-26",23.15,23.21,22.9,22.96,7100.0],["2013-02-27",23.0,23.59,23.0,23.45,18300.0],["2013-02-28",23.49,24.23,23.49,23.88,15200.0],["2013-03-01",23.66,23.85,23.25,23.68,20300.0],["2013-03-04",23.7,23.89,23.26,23.89,22300.0],["2013-03-05",23.95,24.41,23.95,24.33,12400.0],["2013-03-06",24.47,24.76,24.31,24.44,16900.0],["2013-03-07",24.51,24.96,23.67,24.92,207400.0],["2013-03-08",25.07,25.63,24.85,24.89,35900.0],["2013-03-11",24.89,25.34,24.35,24.49,10100.0],["2013-03-12",24.51,24.87,24.2,24.24,7800.0],["2013-03-13",24.34,25.23,23.62,24.19,30300.0],["2013-03-14",24.31,24.81,24.03,24.54,19500.0],["2013-03-15",24.62,27.87,24.62,27.06,199800.0],["2013-03-18",26.92,27.73,26.62,27.67,47800.0],["2013-03-19",27.7,27.99,27.38,27.98,36000.0],["2013-03-20",28.05,29.23,27.99,29.12,34000.0],["2013-03-21",29.24,29.25,28.65,28.81,14200.0],["2013-03-22",28.98,29.32,28.69,29.32,22000.0],["2013-03-25",29.59,29.67,29.0,29.23,61300.0],["2013-03-26",29.29,29.34,28.83,29.3,11900.0],["2013-03-27",29.07,29.27,27.97,28.34,38400.0],["2013-03-28",28.4,28.45,27.23,27.98,67000.0],["2013-04-01",28.03,28.28,27.3,27.57,35900.0],["2013-04-02",27.66,27.89,27.23,27.28,27100.0],["2013-04-03",27.23,27.62,26.7,26.7,36300.0],["2013-04-04",26.79,27.6,26.75,27.14,29600.0],["2013-04-05",26.66,27.66,26.66,27.31,21600.0],["2013-04-08",27.31,27.31,26.62,26.68,18500.0],["2013-04-09",26.67,27.72,26.67,27.31,40000.0],["2013-04-10",27.47,28.41,27.38,28.04,26700.0],["2013-04-11",28.09,28.09,27.25,27.44,12300.0],["2013-04-12",27.33,27.4,26.6,27.31,27900.0],["2013-04-15",27.07,27.07,25.04,25.51,58300.0],["2013-04-16",25.76,25.78,24.93,25.61,43100.0],["2013-04-17",25.23,25.69,24.7,25.56,37700.0],["2013-04-18",25.68,26.02,25.0,25.11,44600.0],["2013-04-19",25.19,25.55,25.06,25.51,29900.0],["2013-04-22",25.61,26.54,24.87,26.47,47100.0],["2013-04-23",26.59,26.6,25.41,26.23,37100.0],["2013-04-24",26.29,26.36,26.01,26.12,21100.0],["2013-04-25",26.06,26.74,25.6,26.46,28200.0],["2013-04-26",26.44,27.19,26.26,26.75,21800.0],["2013-04-29",26.71,27.32,26.63,27.06,14300.0],["2013-04-30",27.18,27.36,26.78,27.29,9500.0],["2013-05-01",27.27,27.3,26.0,26.0,59700.0],["2013-05-02",26.21,26.94,26.21,26.42,14800.0],["2013-05-03",26.82,27.66,26.82,27.39,44500.0],["2013-05-06",27.46,27.46,26.77,27.05,24700.0],["2013-05-07",27.23,28.52,26.86,27.03,65900.0],["2013-05-08",27.03,27.03,26.67,26.97,8100.0],["2013-05-09",26.97,27.1,26.62,26.62,12100.0],["2013-05-10",26.62,27.0,26.61,27.0,31100.0],["2013-05-13",27.0,27.04,26.68,27.0,25900.0],["2013-05-14",27.0,27.05,26.76,27.0,18400.0],["2013-05-15",27.0,27.0,26.78,27.0,35300.0],["2013-05-16",27.0,27.1,26.9,27.0,18900.0],["2013-05-17",27.0,27.68,26.81,27.22,59900.0],["2013-05-20",27.22,27.58,26.93,27.18,32700.0],["2013-05-21",27.31,28.11,27.14,27.89,30700.0],["2013-05-22",27.83,28.1,27.36,27.56,27000.0],["2013-05-23",27.45,28.05,27.45,27.85,14200.0],["2013-05-24",27.84,28.25,26.82,27.51,35000.0],["2013-05-28",28.0,28.0,27.18,27.4,25400.0],["2013-05-29",27.31,27.67,26.91,27.51,9700.0],["2013-05-30",27.69,27.73,27.27,27.71,10800.0],["2013-05-31",27.66,27.79,26.93,27.49,21600.0],["2013-06-03",27.66,28.0,27.6,27.99,49200.0],["2013-06-04",28.0,28.43,27.49,27.74,20500.0],["2013-06-05",27.78,27.78,26.81,27.07,20000.0],["2013-06-06",27.16,27.72,26.43,27.72,21600.0],["2013-06-07",27.82,28.0,27.21,27.78,25100.0],["2013-06-10",27.8,27.83,27.1,27.65,12300.0],["2013-06-11",27.43,27.83,27.0,27.19,7900.0],["2013-06-12",27.46,28.0,27.26,27.68,26200.0],["2013-06-13",27.65,28.07,27.59,27.99,15700.0],["2013-06-14",27.99,28.0,27.05,27.11,25400.0],["2013-06-17",27.44,27.69,26.49,26.62,22100.0],["2013-06-18",26.74,27.83,26.67,27.45,40400.0],["2013-06-19",27.5,27.88,26.73,26.8,20100.0],["2013-06-20",26.41,26.88,26.02,26.24,31900.0],["2013-06-21",26.37,27.98,26.3,27.96,209700.0],["2013-06-24",27.62,28.0,27.19,27.62,34200.0],["2013-06-25",27.81,28.26,27.32,27.89,19800.0],["2013-06-26",28.04,28.04,27.17,27.46,62400.0],["2013-06-27",27.56,28.22,27.56,28.08,50100.0],["2013-06-28",28.07,28.13,27.76,27.9,73400.0],["2013-07-01",27.97,29.36,27.88,29.23,45400.0],["2013-07-02",29.01,30.07,27.51,29.98,103000.0],["2013-07-03",29.62,30.63,29.62,30.16,8200.0],["2013-07-05",30.5,30.74,30.0,30.71,17700.0],["2013-07-08",30.72,31.03,29.89,30.01,32600.0],["2013-07-09",30.38,30.38,29.83,30.13,23000.0],["2013-07-10",30.21,30.47,29.92,30.31,26600.0],["2013-07-11",30.5,30.64,30.15,30.43,25000.0],["2013-07-12",30.3,30.79,30.1,30.53,27300.0],["2013-07-15",30.5,30.7,30.14,30.27,29700.0],["2013-07-16",30.41,30.67,30.29,30.49,16900.0],["2013-07-17",30.51,30.61,30.41,30.53,20300.0],["2013-07-18",30.5,30.64,30.24,30.33,14600.0],["2013-07-19",30.33,30.62,30.22,30.29,20600.0],["2013-07-22",30.05,30.66,30.05,30.32,16300.0],["2013-07-23",30.41,30.6,30.32,30.55,19400.0],["2013-07-24",30.55,30.65,30.39,30.49,10200.0],["2013-07-25",30.5,30.65,30.4,30.55,25500.0],["2013-07-26",30.49,30.52,30.25,30.32,14100.0],["2013-07-29",30.34,30.49,29.58,29.73,16500.0],["2013-07-30",29.82,30.47,29.82,29.97,11900.0],["2013-07-31",30.03,30.55,29.8,29.8,15400.0],["2013-08-01",30.19,30.21,29.66,29.81,47800.0],["2013-08-02",29.74,29.83,29.07,29.44,30800.0],["2013-08-05",29.16,29.73,28.35,28.66,69700.0],["2013-08-06",28.8,28.81,27.76,27.83,44700.0],["2013-08-07",27.66,28.06,27.6,27.86,68800.0],["2013-08-08",28.11,28.64,28.11,28.36,29900.0],["2013-08-09",28.37,28.55,27.99,28.2,21600.0],["2013-08-12",28.09,28.75,28.09,28.7,12500.0],["2013-08-13",28.72,28.72,28.14,28.66,37500.0],["2013-08-14",28.72,29.27,28.42,28.76,18500.0],["2013-08-15",28.52,28.58,28.15,28.22,17000.0],["2013-08-16",28.08,29.13,28.04,28.88,28500.0],["2013-08-19",28.95,29.74,28.51,28.63,14900.0],["2013-08-20",28.69,29.27,28.59,28.98,8000.0],["2013-08-21",28.9,29.01,28.49,28.59,10200.0],["2013-08-22",28.77,29.48,28.6,29.48,29600.0],["2013-08-23",29.34,29.43,28.87,29.22,24600.0],["2013-08-26",29.5,30.2,29.5,29.78,32000.0],["2013-08-27",29.44,30.01,28.61,28.8,28500.0],["2013-08-28",28.89,29.23,28.48,28.51,30400.0],["2013-08-29",28.51,29.52,28.51,29.2,28600.0],["2013-08-30",29.24,29.65,28.15,28.54,47700.0],["2013-09-03",28.8,29.23,28.41,28.78,10600.0],["2013-09-04",28.86,29.69,28.47,29.49,32000.0],["2013-09-05",29.61,30.08,29.01,29.14,12300.0],["2013-09-06",29.26,29.26,28.52,28.83,24800.0],["2013-09-09",28.88,29.54,28.55,29.3,15300.0],["2013-09-10",29.3,29.72,29.23,29.71,14900.0],["2013-09-11",29.73,30.09,29.54,29.9,8100.0],["2013-09-12",29.87,30.16,29.43,29.63,9900.0],["2013-09-13",29.78,29.9,29.23,29.8,5000.0],["2013-09-16",30.26,30.26,29.09,29.8,34900.0],["2013-09-17",29.6,29.9,29.41,29.84,58300.0],["2013-09-18",29.91,30.18,29.53,29.74,35600.0],["2013-09-19",29.83,30.09,29.72,30.07,9300.0],["2013-09-20",30.09,30.79,29.89,30.41,44200.0],["2013-09-23",30.55,32.53,30.31,32.42,138300.0],["2013-09-24",32.74,32.95,32.16,32.38,62400.0],["2013-09-25",32.32,32.97,32.24,32.49,54200.0],["2013-09-26",32.49,32.71,30.41,31.89,43800.0],["2013-09-27",31.64,32.49,31.07,32.35,27200.0],["2013-09-30",31.75,33.0,31.75,32.88,61800.0],["2013-10-01",33.1,34.26,33.05,33.24,85300.0],["2013-10-02",33.01,33.64,32.98,33.3,57400.0],["2013-10-03",33.35,33.35,32.71,32.78,26900.0],["2013-10-04",32.76,33.1,32.76,32.9,26800.0],["2013-10-07",32.59,32.59,31.51,31.58,23500.0],["2013-10-08",31.68,32.45,31.68,32.35,23800.0],["2013-10-09",32.58,32.97,32.13,32.61,62300.0],["2013-10-10",33.16,34.2,32.75,34.15,45800.0],["2013-10-11",34.14,35.25,33.88,35.24,34500.0],["2013-10-14",35.2,36.39,35.11,36.16,49500.0],["2013-10-15",36.17,36.26,35.39,35.5,44500.0],["2013-10-16",35.6,36.04,35.45,35.6,38700.0],["2013-10-17",35.54,36.88,35.54,36.62,53500.0],["2013-10-18",37.15,37.53,36.41,36.7,51900.0],["2013-10-21",36.7,37.11,36.16,36.27,36400.0],["2013-10-22",36.56,37.2,36.56,36.86,40500.0],["2013-10-23",36.68,36.89,36.31,36.36,29200.0],["2013-10-24",36.5,36.55,36.25,36.39,21700.0],["2013-10-25",36.49,37.17,36.24,36.93,25300.0],["2013-10-28",36.91,37.45,36.65,36.94,31500.0],["2013-10-29",37.22,37.94,36.96,37.26,30300.0],["2013-10-30",37.39,37.88,36.5,36.61,35200.0],["2013-10-31",36.78,36.94,35.91,36.03,38600.0],["2013-11-01",36.5,37.84,36.19,37.68,72300.0],["2013-11-04",37.68,38.76,37.51,38.67,51800.0],["2013-11-05",38.01,38.59,37.15,37.42,116400.0],["2013-11-06",37.5,37.64,36.94,37.34,84100.0],["2013-11-07",37.55,37.63,36.96,37.11,39400.0],["2013-11-08",37.09,38.21,37.04,37.99,38600.0],["2013-11-11",38.04,38.04,37.43,37.6,75000.0],["2013-11-12",37.62,37.62,36.58,37.4,41700.0],["2013-11-13",37.05,37.7,37.02,37.59,22000.0],["2013-11-14",37.42,38.25,36.52,36.82,17500.0],["2013-11-15",36.5,37.19,36.5,36.98,28500.0],["2013-11-18",37.0,37.0,36.06,36.33,18400.0],["2013-11-19",36.28,36.65,36.04,36.19,29800.0],["2013-11-20",36.43,36.93,35.9,36.17,19900.0],["2013-11-21",36.26,37.22,36.26,36.9,33900.0],["2013-11-22",37.07,37.35,36.84,36.94,62000.0],["2013-11-25",37.18,37.39,36.89,37.2,31100.0],["2013-11-26",37.2,38.45,37.2,38.34,33800.0],["2013-11-27",38.25,38.97,38.23,38.81,44500.0],["2013-11-29",39.03,39.11,38.87,38.98,33600.0],["2013-12-02",38.85,38.9,37.26,37.31,26900.0],["2013-12-03",37.37,37.39,36.27,37.14,56600.0],["2013-12-04",36.86,37.55,36.3,36.72,23300.0],["2013-12-05",36.49,36.49,35.25,36.11,71500.0],["2013-12-06",36.5,36.93,36.31,36.4,56600.0],["2013-12-09",36.5,36.5,36.21,36.37,35200.0],["2013-12-10",36.42,36.46,35.52,35.71,31200.0],["2013-12-11",35.66,35.9,35.03,35.81,33300.0],["2013-12-12",35.74,35.99,35.29,35.58,27500.0],["2013-12-13",35.75,36.14,35.47,35.74,23100.0],["2013-12-16",36.01,36.42,35.83,36.27,25700.0],["2013-12-17",36.37,36.79,34.98,35.4,41000.0],["2013-12-18",35.34,36.97,34.42,36.88,28900.0],["2013-12-19",36.73,37.7,36.72,36.97,28400.0],["2013-12-20",37.15,37.91,36.08,36.83,156800.0],["2013-12-23",37.11,38.97,37.01,38.58,27800.0],["2013-12-24",38.79,39.5,38.79,39.32,36000.0],["2013-12-26",39.62,39.62,38.04,38.37,25800.0],["2013-12-27",38.55,38.65,38.02,38.41,17700.0],["2013-12-30",38.52,38.69,37.83,37.88,20700.0],["2013-12-31",37.91,38.1,37.01,37.76,23600.0],["2014-01-02",37.72,38.43,37.43,37.97,38300.0],["2014-01-03",38.05,38.05,36.87,37.93,34400.0],["2014-01-06",38.0,38.0,37.18,37.23,14500.0],["2014-01-07",37.49,38.0,37.4,37.71,17500.0],["2014-01-08",37.77,37.8,36.09,36.63,27400.0],["2014-01-09",36.86,36.86,35.85,36.6,43000.0],["2014-01-10",36.61,36.92,36.31,36.77,19300.0],["2014-01-13",36.74,37.27,35.51,35.92,27500.0],["2014-01-14",36.13,36.81,35.58,36.71,17500.0],["2014-01-15",36.74,36.95,36.25,36.8,24400.0],["2014-01-16",36.8,37.0,36.05,36.16,20500.0],["2014-01-17",36.22,37.49,36.22,37.14,19900.0],["2014-01-21",37.41,37.41,35.83,36.78,28100.0],["2014-01-22",36.69,37.43,36.69,36.9,16500.0],["2014-01-23",36.84,37.32,36.2,36.61,38800.0],["2014-01-24",36.23,36.35,34.75,35.82,58600.0],["2014-01-27",35.94,35.95,34.64,35.01,33900.0],["2014-01-28",35.2,35.31,34.51,35.3,30700.0],["2014-01-29",35.0,36.19,34.12,34.52,37700.0],["2014-01-30",34.72,35.65,34.72,35.47,34700.0],["2014-01-31",34.72,35.49,34.72,35.08,19500.0],["2014-02-03",35.14,35.47,33.04,33.12,40800.0],["2014-02-04",33.47,34.76,33.25,34.52,35100.0],["2014-02-05",34.42,35.0,34.34,34.58,26300.0],["2014-02-06",34.57,35.22,32.43,35.06,26700.0],["2014-02-07",35.35,35.6,34.87,35.11,54700.0],["2014-02-10",34.99,35.08,33.72,34.31,26200.0],["2014-02-11",34.47,36.23,34.47,35.91,30300.0],["2014-02-12",36.06,36.39,35.34,36.03,49700.0],["2014-02-13",35.76,37.44,35.76,37.2,40200.0],["2014-02-14",37.22,37.26,35.92,36.46,35700.0],["2014-02-18",36.72,37.8,36.72,37.47,38300.0],["2014-02-19",37.27,37.27,35.47,35.71,35100.0],["2014-02-20",35.78,36.31,34.95,35.32,62700.0],["2014-02-21",35.16,36.03,34.08,34.24,63000.0],["2014-02-24",34.06,34.84,34.06,34.57,59200.0],["2014-02-25",34.55,34.8,33.94,34.11,23300.0],["2014-02-26",34.06,34.9,33.68,34.6,18800.0],["2014-02-27",34.59,35.38,34.23,35.03,38900.0],["2014-02-28",35.16,36.03,34.61,35.45,33800.0],["2014-03-03",34.97,35.67,34.39,34.64,17800.0],["2014-03-04",35.19,36.26,35.19,35.76,47100.0],["2014-03-05",35.72,36.84,35.28,36.64,32300.0],["2014-03-06",36.88,37.93,36.88,37.73,29900.0],["2014-03-07",38.01,38.48,37.16,37.5,25600.0],["2014-03-10",37.44,37.44,35.9,36.4,27900.0],["2014-03-11",36.56,36.56,35.15,35.62,45700.0],["2014-03-12",35.33,36.53,35.33,36.44,21600.0],["2014-03-13",36.56,37.0,35.38,35.98,27000.0],["2014-03-14",35.95,36.81,35.88,36.43,16000.0],["2014-03-17",36.53,36.53,34.02,34.99,101800.0],["2014-03-18",35.0,35.59,34.66,35.06,82100.0],["2014-03-19",35.14,35.41,34.86,34.9,34700.0],["2014-03-20",34.83,35.24,33.87,34.28,43200.0],["2014-03-21",34.53,35.13,34.29,34.48,83300.0],["2014-03-24",34.76,34.76,33.66,34.4,40800.0],["2014-03-25",34.65,35.35,34.3,34.52,44500.0],["2014-03-26",34.93,34.93,33.23,33.6,52700.0],["2014-03-27",33.8,34.07,33.37,33.65,36200.0],["2014-03-28",33.89,34.76,33.57,33.89,26100.0],["2014-03-31",33.96,36.62,33.96,36.16,81000.0],["2014-04-01",36.38,37.65,36.38,37.19,67400.0],["2014-04-02",37.25,37.65,36.79,37.28,61300.0],["2014-04-03",37.2,37.59,36.79,37.05,29500.0],["2014-04-04",37.35,37.35,35.62,36.07,55000.0],["2014-04-07",35.91,37.57,35.25,35.93,42400.0],["2014-04-08",35.89,36.26,35.53,35.71,50000.0],["2014-04-09",35.96,35.96,35.48,35.61,29700.0],["2014-04-10",35.6,35.6,34.17,34.99,70700.0],["2014-04-11",34.57,34.98,34.19,34.45,77400.0],["2014-04-14",34.69,34.69,33.46,33.96,56300.0],["2014-04-15",33.98,35.69,33.15,33.97,75100.0],["2014-04-16",34.26,34.52,33.6,34.01,42000.0],["2014-04-17",33.91,34.73,33.7,34.71,44500.0],["2014-04-21",34.85,36.09,34.24,35.68,136100.0],["2014-04-22",35.85,35.87,35.41,35.61,39800.0],["2014-04-23",35.54,36.01,34.62,35.65,34800.0],["2014-04-24",35.93,35.98,35.57,35.8,34900.0],["2014-04-25",35.57,35.98,35.17,35.69,47400.0],["2014-04-28",35.96,36.15,35.55,35.73,30200.0],["2014-04-29",35.83,35.83,35.45,35.62,51800.0],["2014-04-30",35.38,36.12,35.15,35.77,47200.0],["2014-05-01",35.67,35.99,35.48,35.82,68300.0],["2014-05-02",36.04,36.73,35.99,36.31,44300.0],["2014-05-05",36.15,36.15,35.66,35.66,25500.0],["2014-05-06",35.65,36.65,35.45,35.66,57800.0],["2014-05-07",35.92,35.92,34.43,35.63,32600.0],["2014-05-08",34.99,35.41,34.2,35.1,68600.0],["2014-05-09",34.94,35.46,34.81,35.33,41700.0],["2014-05-12",35.71,36.18,34.24,35.58,69400.0],["2014-05-13",35.52,36.33,35.52,35.91,70200.0],["2014-05-14",35.9,35.98,34.76,35.0,48000.0],["2014-05-15",34.65,35.09,34.3,34.98,58700.0],["2014-05-16",34.94,35.05,34.64,35.0,65000.0],["2014-05-19",34.81,35.66,34.81,35.35,51000.0],["2014-05-20",35.32,35.32,34.6,34.83,52200.0],["2014-05-21",34.92,35.42,34.7,34.86,60800.0],["2014-05-22",35.05,35.4,35.03,35.3,29000.0],["2014-05-23",35.02,35.82,34.85,35.7,32100.0],["2014-05-27",35.67,36.98,35.67,36.45,78400.0],["2014-05-28",36.2,36.78,35.66,36.26,60800.0],["2014-05-29",36.48,36.76,35.41,36.0,57300.0],["2014-05-30",36.16,36.76,35.8,35.96,49800.0],["2014-06-02",36.14,36.46,35.98,36.21,61300.0],["2014-06-03",36.17,36.25,35.8,35.87,46200.0],["2014-06-04",35.83,36.17,35.36,35.52,41700.0],["2014-06-05",35.5,36.6,35.5,36.46,37300.0],["2014-06-06",36.6,37.41,36.45,37.31,47300.0],["2014-06-09",37.31,38.27,37.31,38.08,54800.0],["2014-06-10",38.11,38.39,37.44,37.81,31600.0],["2014-06-11",37.65,37.84,37.02,37.44,23000.0],["2014-06-12",37.41,37.41,36.24,36.68,23900.0],["2014-06-13",36.92,37.51,36.71,37.39,28800.0],["2014-06-16",37.57,37.85,37.1,37.72,41800.0],["2014-06-17",37.57,38.88,37.54,38.46,47700.0],["2014-06-18",38.5,38.6,37.9,38.3,40100.0],["2014-06-19",38.3,38.73,38.18,38.6,49200.0],["2014-06-20",38.89,38.98,37.94,38.61,192300.0],["2014-06-23",38.5,38.99,38.42,38.85,40400.0],["2014-06-24",38.94,39.59,38.25,38.38,46800.0],["2014-06-25",38.05,39.02,37.96,38.77,36500.0],["2014-06-26",38.92,39.2,38.39,39.13,26200.0],["2014-06-27",38.87,40.12,38.79,40.0,93600.0],["2014-06-30",40.0,40.54,39.47,40.33,40400.0],["2014-07-01",40.49,41.43,40.49,40.64,34600.0],["2014-07-02",40.7,41.01,40.08,40.12,22300.0],["2014-07-03",40.17,41.08,40.07,40.92,9000.0],["2014-07-07",41.0,41.0,39.42,39.52,37800.0],["2014-07-08",39.62,40.05,39.05,39.93,22000.0],["2014-07-09",40.07,40.07,39.29,39.46,13300.0],["2014-07-10",38.93,38.93,38.09,38.68,26500.0],["2014-07-11",38.85,40.15,38.01,38.41,47100.0],["2014-07-14",38.64,39.46,36.88,38.7,40400.0],["2014-07-15",38.49,38.87,37.6,37.74,20100.0],["2014-07-16",37.79,38.45,37.63,38.26,32700.0],["2014-07-17",37.83,37.92,36.92,37.11,27300.0],["2014-07-18",37.1,37.85,37.1,37.39,31900.0],["2014-07-21",37.29,37.3,36.93,37.09,27100.0],["2014-07-22",37.27,37.96,37.09,37.84,26400.0],["2014-07-23",37.95,38.45,37.55,37.77,27800.0],["2014-07-24",37.58,37.89,37.29,37.41,25500.0],["2014-07-25",37.3,37.3,36.6,36.86,19400.0],["2014-07-28",36.69,36.69,36.02,36.51,20500.0],["2014-07-29",36.33,36.4,35.84,36.29,27900.0],["2014-07-30",36.46,36.84,36.15,36.38,16300.0],["2014-07-31",35.84,36.82,35.34,35.85,39400.0],["2014-08-01",35.93,36.08,35.45,35.78,37400.0],["2014-08-04",35.75,36.82,35.53,36.61,40600.0],["2014-08-05",37.0,37.0,35.0,35.54,60500.0],["2014-08-06",35.16,36.57,35.16,35.69,34100.0],["2014-08-07",35.61,35.61,34.53,35.01,39500.0],["2014-08-08",34.98,35.88,34.95,35.69,23700.0],["2014-08-11",35.89,36.69,35.51,36.24,32300.0],["2014-08-12",36.17,36.25,35.34,36.04,35900.0],["2014-08-13",36.27,36.32,35.67,36.03,27200.0],["2014-08-14",36.14,38.86,35.9,36.18,27700.0],["2014-08-15",36.61,36.61,35.21,35.7,41700.0],["2014-08-18",36.03,36.39,35.98,36.25,16000.0],["2014-08-19",36.43,36.53,36.21,36.26,14400.0],["2014-08-20",36.16,36.48,35.67,35.86,13200.0],["2014-08-21",35.99,36.68,35.64,36.14,20800.0],["2014-08-22",35.98,36.84,35.98,36.56,29700.0],["2014-08-25",36.85,38.07,36.85,37.39,79500.0],["2014-08-26",37.3,38.24,37.3,37.61,32500.0],["2014-08-27",37.8,38.12,37.21,37.56,28400.0],["2014-08-28",37.34,37.34,36.7,36.8,28300.0],["2014-08-29",37.07,37.07,36.58,36.96,39400.0],["2014-09-02",37.23,37.82,36.6,37.13,41400.0],["2014-09-03",37.3,37.62,36.83,37.15,55000.0],["2014-09-04",37.15,37.42,36.42,36.55,37200.0],["2014-09-05",36.35,36.98,36.0,36.75,33600.0],["2014-09-08",36.72,36.98,36.59,36.62,15900.0],["2014-09-09",36.64,36.81,36.15,36.34,18600.0],["2014-09-10",36.26,36.42,35.91,36.34,46900.0],["2014-09-11",36.18,36.66,36.08,36.41,17400.0],["2014-09-12",36.53,36.53,35.98,35.98,22800.0],["2014-09-15",35.84,36.13,35.52,35.79,20000.0],["2014-09-16",35.75,36.1,35.68,35.96,24800.0],["2014-09-17",35.99,36.35,35.24,36.04,42200.0],["2014-09-18",36.03,36.43,32.9,35.75,81900.0],["2014-09-19",35.84,36.44,35.27,35.6,80000.0],["2014-09-22",35.32,35.6,35.25,35.32,21900.0],["2014-09-23",35.25,35.48,34.92,35.03,30100.0],["2014-09-24",35.0,35.52,34.6,35.22,28800.0],["2014-09-25",35.25,35.62,34.68,34.78,24000.0],["2014-09-26",34.94,35.25,34.63,34.91,28100.0],["2014-09-29",34.75,35.13,34.14,34.64,26800.0],["2014-09-30",34.64,34.78,34.02,34.1,60200.0],["2014-10-01",34.05,34.16,33.55,33.86,37700.0],["2014-10-02",34.0,34.63,33.92,34.38,34600.0],["2014-10-03",34.69,34.78,33.55,33.82,41800.0],["2014-10-06",33.95,33.95,33.39,33.53,52400.0],["2014-10-07",33.15,33.71,33.15,33.47,28400.0],["2014-10-08",33.5,34.21,33.39,33.57,141200.0],["2014-10-09",33.46,33.77,32.81,32.84,42100.0],["2014-10-10",32.65,32.86,32.29,32.32,38800.0],["2014-10-13",32.29,32.5,32.15,32.28,47700.0],["2014-10-14",32.4,32.57,32.25,32.47,46000.0],["2014-10-15",32.03,32.91,31.79,32.61,54700.0],["2014-10-16",32.25,33.76,32.25,33.35,82000.0],["2014-10-17",33.85,33.85,32.88,33.0,53300.0],["2014-10-20",32.8,33.59,32.8,33.19,23500.0],["2014-10-21",33.22,34.05,33.01,33.54,38700.0],["2014-10-22",33.74,33.74,33.08,33.2,24100.0],["2014-10-23",33.63,33.96,33.2,33.39,35600.0],["2014-10-24",33.29,34.13,33.19,33.93,29800.0],["2014-10-27",33.82,33.86,33.41,33.82,22500.0],["2014-10-28",34.04,35.16,33.6,34.61,68700.0],["2014-10-29",34.76,35.23,34.57,34.97,31100.0],["2014-10-30",34.85,35.67,34.85,35.44,37800.0],["2014-10-31",36.07,36.07,35.46,35.78,45100.0],["2014-11-03",35.76,35.92,34.88,35.13,40500.0],["2014-11-04",34.52,34.93,33.44,33.98,119400.0],["2014-11-05",34.0,34.0,33.0,33.38,53800.0],["2014-11-06",33.22,33.67,33.16,33.38,29400.0],["2014-11-07",33.32,33.8,33.3,33.79,29200.0],["2014-11-10",33.62,33.78,33.27,33.33,34100.0],["2014-11-11",33.21,33.43,33.02,33.15,47800.0],["2014-11-12",33.0,33.81,33.0,33.76,31900.0],["2014-11-13",33.83,33.83,33.15,33.25,32700.0],["2014-11-14",33.25,33.86,33.1,33.6,43000.0],["2014-11-17",33.46,33.69,33.19,33.34,33400.0],["2014-11-18",33.34,34.23,33.34,33.68,24600.0],["2014-11-19",33.44,33.44,32.74,33.02,50500.0],["2014-11-20",33.1,33.15,32.86,33.0,38600.0],["2014-11-21",33.52,34.15,33.45,33.57,31700.0],["2014-11-24",33.68,33.96,33.32,33.84,16800.0],["2014-11-25",33.79,34.11,33.58,33.92,24600.0],["2014-11-26",33.95,33.95,33.66,33.73,12500.0],["2014-11-28",33.52,33.52,32.85,33.04,28300.0],["2014-12-01",33.08,33.08,31.85,32.29,71100.0],["2014-12-02",32.32,32.76,31.92,32.05,63500.0],["2014-12-03",32.05,32.9,31.82,32.36,46700.0],["2014-12-04",32.24,32.7,31.66,31.67,48200.0],["2014-12-05",31.61,32.03,31.23,31.42,58400.0],["2014-12-08",31.35,31.49,30.59,30.7,48800.0],["2014-12-09",30.6,30.91,30.27,30.87,109900.0],["2014-12-10",30.65,30.74,29.26,29.26,54800.0],["2014-12-11",29.26,29.45,27.62,27.9,81800.0],["2014-12-12",27.5,27.57,26.65,27.2,68200.0],["2014-12-15",27.3,27.5,26.46,26.77,44100.0],["2014-12-16",26.8,27.86,26.8,27.44,51500.0],["2014-12-17",27.25,29.0,27.25,28.89,45200.0],["2014-12-18",29.08,29.15,26.03,29.04,36300.0],["2014-12-19",28.92,29.66,27.7,29.42,169100.0],["2014-12-22",29.26,29.92,29.14,29.84,43300.0],["2014-12-23",29.89,30.31,29.42,30.25,63700.0],["2014-12-24",30.4,30.4,29.53,29.53,11400.0],["2014-12-26",29.69,29.87,29.03,29.59,35700.0],["2014-12-29",29.72,29.8,29.0,29.33,46800.0],["2014-12-30",29.4,30.37,29.23,30.27,22700.0],["2014-12-31",30.17,30.4,30.09,30.12,39900.0],["2015-01-02",30.12,30.28,28.79,28.84,37400.0],["2015-01-05",28.51,28.51,26.16,26.56,71100.0],["2015-01-06",26.5,27.0,26.15,26.84,64300.0],["2015-01-07",26.85,26.85,26.3,26.53,67200.0],["2015-01-08",26.78,27.22,26.47,26.91,56800.0],["2015-01-09",26.74,26.91,26.48,26.56,38200.0],["2015-01-12",26.41,26.41,24.72,24.89,54200.0],["2015-01-13",24.9,25.18,24.33,24.63,58200.0],["2015-01-14",24.47,24.5,23.3,23.5,92900.0],["2015-01-15",23.65,23.65,22.68,22.69,88700.0],["2015-01-16",22.56,24.48,22.52,24.26,138700.0],["2015-01-20",24.14,24.43,23.46,24.0,60200.0],["2015-01-21",23.97,23.97,23.16,23.57,38100.0],["2015-01-22",23.6,24.52,23.6,24.4,41000.0],["2015-01-23",24.32,24.67,24.1,24.61,34900.0],["2015-01-26",24.48,24.75,23.8,24.48,34100.0],["2015-01-27",24.17,24.87,24.07,24.52,19900.0],["2015-01-28",24.72,24.75,24.16,24.3,33000.0],["2015-01-29",24.37,24.69,24.06,24.69,40700.0],["2015-01-30",24.38,24.8,23.9,23.93,37800.0],["2015-02-02",24.06,24.34,23.61,24.23,25700.0],["2015-02-03",24.2,25.29,24.2,25.14,30200.0],["2015-02-04",24.87,24.87,23.94,24.11,26800.0],["2015-02-05",24.33,24.83,24.24,24.76,35400.0],["2015-02-06",24.87,25.61,24.83,25.5,28900.0],["2015-02-09",25.5,26.48,25.5,26.15,42600.0],["2015-02-10",26.15,26.15,24.77,24.84,29900.0],["2015-02-11",24.73,24.76,24.01,24.17,16600.0],["2015-02-12",24.35,24.73,24.14,24.65,12400.0],["2015-02-13",24.58,26.5,24.29,26.32,30700.0],["2015-02-17",26.19,26.49,24.93,25.22,27600.0],["2015-02-18",25.22,25.72,25.22,25.67,30900.0],["2015-02-19",25.46,25.7,24.93,25.44,16600.0],["2015-02-20",25.51,25.51,24.94,25.11,15600.0],["2015-02-23",24.89,24.89,24.24,24.65,53600.0],["2015-02-24",24.64,25.12,24.63,24.87,12000.0],["2015-02-25",24.93,25.03,24.43,24.67,10100.0],["2015-02-26",24.59,24.72,23.92,24.28,21100.0],["2015-02-27",24.24,24.5,23.84,24.22,22700.0],["2015-03-02",24.23,24.44,23.79,24.43,15700.0],["2015-03-03",24.27,24.32,23.62,23.93,49700.0],["2015-03-04",23.78,24.25,23.54,24.06,27900.0],["2015-03-05",23.91,24.23,23.62,23.83,35000.0],["2015-03-06",23.55,23.96,23.49,23.8,24500.0],["2015-03-09",23.85,23.85,23.15,23.28,14400.0],["2015-03-10",23.0,23.01,21.66,22.31,61800.0],["2015-03-11",22.28,22.31,20.5,22.24,73100.0],["2015-03-12",22.37,23.63,21.71,23.58,43400.0],["2015-03-13",23.48,23.48,22.63,22.76,49900.0],["2015-03-16",22.75,22.78,22.21,22.61,29300.0],["2015-03-17",22.55,22.88,22.45,22.72,43000.0],["2015-03-18",22.62,23.36,22.47,23.1,49500.0],["2015-03-19",22.89,23.24,22.7,23.05,35400.0],["2015-03-20",23.08,23.49,22.93,23.23,80300.0],["2015-03-23",23.19,23.83,23.15,23.5,42400.0],["2015-03-24",23.6,23.71,23.12,23.46,41400.0],["2015-03-25",23.38,23.75,23.07,23.2,41600.0],["2015-03-26",23.1,23.67,23.1,23.54,31000.0],["2015-03-27",23.55,23.55,22.4,23.14,38800.0],["2015-03-30",23.12,23.72,23.01,23.31,20400.0],["2015-03-31",23.05,23.05,22.44,22.95,41100.0],["2015-04-01",22.73,23.35,22.73,23.12,22000.0],["2015-04-02",22.99,23.33,22.78,22.84,11400.0],["2015-04-06",22.82,23.21,22.5,23.19,24500.0],["2015-04-07",23.0,23.3,22.46,22.88,27200.0],["2015-04-08",22.7,23.0,22.57,22.85,16300.0],["2015-04-09",22.95,22.96,22.31,22.95,23200.0],["2015-04-10",23.11,23.11,22.55,22.65,18400.0],["2015-04-13",22.69,22.95,22.33,22.85,20200.0],["2015-04-14",22.75,23.0,22.61,22.83,14100.0],["2015-04-15",22.96,23.08,21.95,22.94,83800.0],["2015-04-16",22.9,23.18,22.84,22.94,95300.0],["2015-04-17",22.89,23.13,22.77,22.84,160800.0],["2015-04-20",22.91,23.58,22.78,23.11,30600.0],["2015-04-21",23.05,23.53,22.68,23.08,44700.0],["2015-04-22",22.95,23.5,22.6,23.47,13000.0],["2015-04-23",23.45,24.31,23.41,23.99,293100.0],["2015-04-24",23.94,24.29,23.6,23.64,18100.0],["2015-04-27",25.15,25.86,24.69,24.89,85600.0],["2015-04-28",25.0,25.23,24.64,24.95,39000.0],["2015-04-29",24.9,25.07,24.52,24.81,36600.0],["2015-04-30",24.6,24.65,24.02,24.24,29800.0],["2015-05-01",24.26,24.66,23.66,23.9,23500.0],["2015-05-04",24.02,25.09,24.02,24.88,39600.0],["2015-05-05",24.65,24.85,23.67,24.0,70500.0],["2015-05-06",23.6,24.06,23.35,23.6,38100.0],["2015-05-07",23.65,23.65,22.51,22.97,53700.0],["2015-05-08",23.29,23.29,22.63,22.83,47300.0],["2015-05-11",22.69,23.7,22.69,23.12,62900.0],["2015-05-12",22.96,23.19,22.06,22.16,40100.0],["2015-05-13",22.32,23.11,22.32,22.7,63600.0],["2015-05-14",22.7,22.97,22.5,22.62,41500.0],["2015-05-15",22.51,23.01,22.47,22.65,27300.0],["2015-05-18",22.67,22.67,22.4,22.48,29800.0],["2015-05-19",22.44,22.56,21.95,22.48,51300.0],["2015-05-20",22.2,22.34,21.24,21.9,46200.0],["2015-05-21",21.99,22.22,21.72,21.8,21600.0],["2015-05-22",21.89,21.89,21.16,21.26,67000.0],["2015-05-26",21.03,22.34,20.51,20.73,100700.0],["2015-05-27",20.98,21.5,20.55,21.41,93100.0],["2015-05-28",21.35,21.73,20.71,20.83,65200.0],["2015-05-29",20.76,21.26,20.76,20.77,130300.0],["2015-06-01",20.9,20.97,20.74,20.81,47100.0],["2015-06-02",20.8,21.61,20.66,21.18,38200.0],["2015-06-03",21.21,21.66,21.14,21.31,34300.0],["2015-06-04",21.29,21.29,21.0,21.02,32400.0],["2015-06-05",21.07,21.41,20.85,21.39,23200.0],["2015-06-08",21.42,21.51,20.52,20.53,57300.0],["2015-06-09",20.6,20.7,19.97,20.0,48800.0],["2015-06-10",20.1,20.84,20.1,20.58,36600.0],["2015-06-11",20.58,20.89,20.58,20.84,17000.0],["2015-06-12",20.68,20.98,20.6,20.65,18500.0],["2015-06-15",20.42,20.46,19.77,19.94,72800.0],["2015-06-16",19.9,20.03,19.55,19.98,42900.0],["2015-06-17",20.26,22.0,20.17,20.95,106900.0],["2015-06-18",21.1,21.98,20.99,21.97,98500.0],["2015-06-19",21.96,22.59,21.89,22.01,394700.0],["2015-06-22",22.12,22.21,21.73,22.09,77700.0],["2015-06-23",22.13,22.3,21.68,22.23,34900.0],["2015-06-24",22.12,22.36,21.76,21.94,70900.0],["2015-06-25",21.95,21.97,21.47,21.69,33500.0],["2015-06-26",21.69,21.88,21.17,21.23,115900.0],["2015-06-29",21.0,21.07,20.38,20.5,40900.0],["2015-06-30",20.82,20.83,20.09,20.37,255700.0],["2015-07-01",20.42,20.84,19.82,19.88,51300.0],["2015-07-02",19.98,20.56,19.76,19.99,44800.0],["2015-07-06",19.99,20.08,19.82,19.84,82700.0],["2015-07-07",19.88,19.92,19.37,19.63,88800.0],["2015-07-08",19.51,19.6,18.62,19.06,87200.0],["2015-07-09",19.33,19.52,19.12,19.28,55000.0],["2015-07-10",19.44,19.64,18.98,19.13,48700.0],["2015-07-13",19.29,19.4,18.87,19.08,67800.0],["2015-07-14",18.88,19.24,18.78,19.04,89600.0],["2015-07-15",18.96,18.97,18.39,18.49,97400.0],["2015-07-16",18.57,18.86,18.5,18.66,55700.0],["2015-07-17",18.74,18.77,18.17,18.2,63800.0],["2015-07-20",18.27,18.27,17.51,17.61,77800.0],["2015-07-21",17.52,19.55,17.52,19.45,99900.0],["2015-07-22",19.33,19.55,18.36,18.61,86900.0],["2015-07-23",18.61,18.72,17.63,17.82,97700.0],["2015-07-24",18.0,18.32,17.52,17.64,98000.0],["2015-07-27",17.55,18.24,17.43,17.92,74400.0],["2015-07-28",18.04,18.44,17.68,18.36,58200.0],["2015-07-29",18.23,19.66,17.66,19.21,96700.0],["2015-07-30",19.04,19.08,18.05,18.2,63300.0],["2015-07-31",18.32,19.04,17.6,18.05,82500.0],["2015-08-03",18.08,18.08,17.54,17.88,84000.0],["2015-08-04",17.91,18.1,17.54,17.74,55200.0],["2015-08-05",17.79,18.13,17.7,17.83,84700.0],["2015-08-06",17.55,19.43,15.52,19.09,159200.0],["2015-08-07",18.86,19.08,17.11,17.42,160500.0],["2015-08-10",17.54,18.72,16.51,17.67,86000.0],["2015-08-11",17.43,17.68,17.2,17.55,88300.0],["2015-08-12",17.46,17.96,17.0,17.71,69700.0],["2015-08-13",17.51,17.93,17.22,17.51,62200.0],["2015-08-14",17.38,17.59,17.35,17.48,32700.0],["2015-08-17",17.49,17.49,17.0,17.29,93000.0],["2015-08-18",17.22,17.31,16.91,17.2,72200.0],["2015-08-19",17.02,17.15,16.45,16.57,41400.0],["2015-08-20",16.43,16.55,15.99,16.06,116900.0],["2015-08-21",15.96,16.29,15.71,15.72,86800.0],["2015-08-24",14.9,15.76,14.9,15.76,110500.0],["2015-08-25",16.03,16.03,15.25,15.38,95300.0],["2015-08-26",15.63,16.07,15.25,15.46,69800.0],["2015-08-27",15.54,15.68,15.03,15.55,154200.0],["2015-08-28",15.44,15.99,15.44,15.71,100400.0],["2015-08-31",15.53,16.68,15.43,16.52,108100.0],["2015-09-01",16.12,16.61,15.77,15.97,49400.0],["2015-09-02",16.07,16.07,15.22,15.82,106700.0],["2015-09-03",15.73,16.29,15.56,15.63,46200.0],["2015-09-04",15.7,15.78,15.35,15.47,60700.0],["2015-09-08",15.64,15.74,15.26,15.47,61800.0],["2015-09-09",15.5,15.86,15.19,15.35,121000.0],["2015-09-10",15.3,15.3,14.85,15.21,97100.0],["2015-09-11",15.05,15.2,13.88,13.99,289300.0],["2015-09-14",13.97,14.06,13.45,13.82,136100.0],["2015-09-15",13.87,14.35,13.87,14.05,86500.0],["2015-09-16",14.01,14.63,14.01,14.33,75000.0],["2015-09-17",14.2,14.64,13.98,14.09,96500.0],["2015-09-18",13.91,14.03,13.75,13.87,138800.0],["2015-09-21",13.9,14.24,13.68,13.77,97000.0],["2015-09-22",13.6,13.63,13.13,13.24,62800.0],["2015-09-23",13.2,13.33,12.85,12.87,122700.0],["2015-09-24",12.8,13.5,12.8,13.37,107000.0],["2015-09-25",13.46,14.62,12.83,12.87,50700.0],["2015-09-28",12.78,12.78,12.48,12.65,64400.0],["2015-09-29",12.73,12.95,12.56,12.79,65900.0],["2015-09-30",12.85,13.19,12.78,13.06,69300.0],["2015-10-01",13.13,13.34,12.84,12.92,33600.0],["2015-10-02",12.85,13.7,12.83,13.64,31200.0],["2015-10-05",13.64,14.28,13.64,14.1,83200.0],["2015-10-06",14.14,14.54,13.75,14.43,51200.0],["2015-10-07",14.51,15.57,14.43,14.61,81600.0],["2015-10-08",14.62,15.47,14.51,15.13,49300.0],["2015-10-09",15.19,15.45,14.67,15.06,34100.0],["2015-10-12",15.11,15.52,14.13,14.38,32900.0],["2015-10-13",14.35,14.76,14.14,14.5,54200.0],["2015-10-14",14.45,14.86,13.25,14.7,61600.0],["2015-10-15",14.72,15.43,14.27,15.43,94500.0],["2015-10-16",15.44,15.44,14.51,15.04,67900.0],["2015-10-19",14.95,15.23,14.35,14.38,93400.0],["2015-10-20",14.39,15.06,14.19,14.21,50300.0],["2015-10-21",14.22,14.45,13.84,13.87,66700.0],["2015-10-22",13.91,14.5,13.78,14.02,52700.0],["2015-10-23",14.06,14.11,13.68,13.8,39100.0],["2015-10-26",13.78,14.18,13.03,13.09,51400.0],["2015-10-27",13.0,13.12,12.65,12.82,43600.0],["2015-10-28",12.82,13.59,12.72,13.55,58300.0],["2015-10-29",13.47,13.91,13.25,13.39,29500.0],["2015-10-30",13.48,13.48,13.03,13.21,78800.0],["2015-11-02",13.16,14.07,13.01,13.6,84500.0],["2015-11-03",13.6,14.66,13.41,13.61,83800.0],["2015-11-04",13.7,14.23,13.52,14.08,58600.0],["2015-11-05",14.5,14.97,14.16,14.77,143300.0],["2015-11-06",14.71,14.83,14.03,14.15,128300.0],["2015-11-09",14.16,14.45,13.2,13.23,63300.0],["2015-11-10",13.15,13.82,12.63,12.71,58900.0],["2015-11-11",12.62,13.83,12.34,12.58,78400.0],["2015-11-12",12.37,12.83,12.05,12.46,157700.0],["2015-11-13",12.34,12.96,12.12,12.56,69300.0],["2015-11-16",12.56,12.63,12.09,12.29,71900.0],["2015-11-17",12.25,12.5,12.21,12.45,61400.0],["2015-11-18",12.43,12.55,12.39,12.47,62900.0],["2015-11-19",12.51,12.54,12.42,12.52,62900.0],["2015-11-20",12.54,12.62,12.44,12.56,78000.0],["2015-11-23",12.52,12.7,12.2,12.29,63000.0],["2015-11-24",12.28,12.57,11.99,12.11,53600.0],["2015-11-25",12.07,12.56,12.07,12.43,37400.0],["2015-11-27",12.39,12.4,12.03,12.08,29100.0],["2015-11-30",12.17,12.35,11.81,11.86,63600.0],["2015-12-01",11.8,11.92,11.35,11.6,85500.0],["2015-12-02",11.5,11.83,11.45,11.6,48300.0],["2015-12-03",11.6,11.81,11.42,11.55,57000.0],["2015-12-04",11.5,11.98,11.25,11.5,80900.0],["2015-12-07",11.37,11.82,11.04,11.15,142800.0],["2015-12-08",11.02,11.13,10.63,10.87,67900.0],["2015-12-09",10.89,11.21,10.63,10.87,74200.0],["2015-12-10",10.87,11.05,10.7,10.8,67000.0],["2015-12-11",10.7,10.92,10.64,10.69,81400.0],["2015-12-14",10.61,10.88,9.96,10.03,101500.0],["2015-12-15",10.04,10.59,10.04,10.52,123200.0],["2015-12-16",10.49,11.14,10.44,10.86,93500.0],["2015-12-17",10.84,10.98,10.71,10.81,77100.0],["2015-12-18",10.76,11.11,10.76,10.94,250900.0],["2015-12-21",10.9,11.0,10.12,10.28,183200.0],["2015-12-22",10.26,10.43,9.87,10.22,179400.0],["2015-12-23",10.31,11.26,10.23,11.18,91000.0],["2015-12-24",11.15,11.44,11.04,11.28,23400.0],["2015-12-28",11.22,11.25,10.56,10.6,51200.0],["2015-12-29",10.65,10.92,10.65,10.92,59000.0],["2015-12-30",10.9,11.33,10.9,11.26,67500.0],["2015-12-31",11.25,11.4,10.96,11.19,109300.0],["2016-01-04",11.06,11.33,10.92,11.12,145200.0],["2016-01-05",11.09,11.26,11.06,11.18,76900.0],["2016-01-06",11.08,11.16,10.78,10.97,98400.0],["2016-01-07",10.76,11.27,9.92,9.97,139500.0],["2016-01-08",9.99,10.19,9.19,9.23,151300.0],["2016-01-11",9.3,9.46,8.31,8.53,175800.0],["2016-01-12",8.71,8.99,8.34,8.6,130000.0],["2016-01-13",8.68,9.01,8.32,8.37,94400.0],["2016-01-14",8.38,8.95,8.19,8.72,119300.0],["2016-01-15",8.48,8.78,8.12,8.73,80500.0],["2016-01-19",8.83,8.93,8.28,8.48,60100.0],["2016-01-20",8.34,9.09,8.17,8.96,85000.0],["2016-01-21",8.95,9.56,8.93,9.14,78700.0],["2016-01-22",9.32,9.64,9.02,9.32,38600.0],["2016-01-25",9.26,9.27,8.86,8.96,42200.0],["2016-01-26",9.01,9.24,8.74,9.17,26900.0],["2016-01-27",9.14,9.46,8.92,9.06,56600.0],["2016-01-28",9.21,9.64,9.02,9.08,47900.0],["2016-01-29",9.08,9.61,9.08,9.57,77600.0],["2016-02-01",9.48,9.48,9.05,9.29,33100.0],["2016-02-02",9.12,9.13,8.79,9.08,23500.0],["2016-02-03",9.15,9.3,8.74,9.16,62700.0],["2016-02-04",9.17,9.92,9.11,9.51,30100.0],["2016-02-05",9.68,9.8,9.26,9.27,38900.0],["2016-02-08",9.16,9.23,8.51,8.59,38900.0],["2016-02-09",8.48,8.52,8.0,8.17,54800.0],["2016-02-10",8.2,8.36,7.88,7.96,65000.0],["2016-02-11",7.85,8.0,7.46,7.74,36800.0],["2016-02-12",7.83,8.81,7.83,8.68,103600.0],["2016-02-16",8.78,9.06,8.66,9.01,76700.0],["2016-02-17",9.05,9.61,9.05,9.15,34100.0],["2016-02-18",9.12,9.82,8.8,9.04,150400.0],["2016-02-19",8.98,9.41,8.19,9.26,163200.0],["2016-02-22",9.28,9.85,9.08,9.45,32200.0],["2016-02-23",9.43,9.58,9.06,9.35,40800.0],["2016-02-24",9.14,10.28,9.14,9.94,61800.0],["2016-02-25",9.91,10.07,9.54,10.0,45800.0],["2016-02-26",10.02,10.31,9.99,10.26,46600.0],["2016-02-29",10.22,10.51,10.22,10.3,28500.0],["2016-03-01",10.45,10.45,10.17,10.43,63900.0],["2016-03-02",9.3,9.51,8.45,8.71,251100.0],["2016-03-03",8.66,9.01,8.51,8.99,126100.0],["2016-03-04",8.99,9.55,8.85,9.08,125300.0],["2016-03-07",9.07,9.74,9.02,9.49,109000.0],["2016-03-08",9.36,9.5,8.99,9.01,81100.0],["2016-03-09",9.03,9.26,8.85,8.92,54700.0],["2016-03-10",8.9,9.01,8.71,8.86,45600.0],["2016-03-11",8.96,9.0,8.65,8.69,78700.0],["2016-03-14",8.85,9.1,8.52,8.99,112200.0],["2016-03-15",8.99,8.99,8.6,8.73,83700.0],["2016-03-16",8.7,8.97,8.6,8.86,38400.0],["2016-03-17",8.89,10.12,8.88,9.94,95100.0],["2016-03-18",10.04,10.29,9.6,9.89,152000.0],["2016-03-21",9.78,10.2,9.74,10.1,30500.0],["2016-03-22",10.1,10.15,9.79,9.88,56600.0],["2016-03-23",9.78,10.2,9.15,9.19,77000.0],["2016-03-24",9.06,9.14,8.89,9.04,57300.0],["2016-03-28",9.04,9.15,8.74,8.86,50800.0],["2016-03-29",8.77,9.03,8.63,8.91,69600.0],["2016-03-30",8.97,9.2,8.82,8.88,36900.0],["2016-03-31",8.89,9.38,8.89,9.22,54500.0],["2016-04-01",9.15,9.16,8.88,8.99,26000.0],["2016-04-04",8.91,9.0,8.43,8.56,59500.0],["2016-04-05",8.48,8.98,8.42,8.8,61700.0],["2016-04-06",8.76,8.95,8.37,8.92,54100.0],["2016-04-07",8.82,9.03,8.54,8.93,70100.0],["2016-04-08",9.0,9.19,8.86,9.05,38600.0],["2016-04-11",9.11,9.29,8.84,8.87,46300.0],["2016-04-12",8.79,9.18,8.68,8.89,57100.0],["2016-04-13",8.92,9.2,8.7,9.04,56400.0],["2016-04-14",9.02,9.09,8.69,8.8,40800.0],["2016-04-15",8.75,9.02,8.7,8.97,24200.0],["2016-04-18",8.9,9.28,8.81,9.18,24800.0],["2016-04-19",9.29,9.41,9.04,9.38,56600.0],["2016-04-20",9.36,10.12,9.27,9.99,79400.0],["2016-04-21",9.97,9.98,9.55,9.66,50300.0],["2016-04-22",9.61,10.04,9.61,9.95,22900.0],["2016-04-25",9.89,9.89,9.36,9.46,36700.0],["2016-04-26",9.47,10.41,9.39,10.21,50200.0],["2016-04-27",10.24,10.47,10.17,10.37,41700.0],["2016-04-28",10.31,11.27,10.31,10.8,77100.0],["2016-04-29",10.56,11.11,10.56,10.79,54000.0],["2016-05-02",10.81,10.99,10.33,10.5,43100.0],["2016-05-03",10.41,11.03,9.92,9.94,46400.0],["2016-05-04",9.84,10.88,9.84,10.18,79900.0],["2016-05-05",9.96,10.1,9.09,9.34,129700.0],["2016-05-06",9.28,9.87,9.2,9.79,75400.0],["2016-05-09",9.56,9.79,9.38,9.6,74100.0],["2016-05-10",9.61,10.05,9.61,10.02,27200.0],["2016-05-11",9.98,9.98,9.53,9.57,37500.0],["2016-05-12",9.47,9.9,9.22,9.25,45300.0],["2016-05-13",9.09,9.26,8.93,9.01,50700.0],["2016-05-16",8.93,9.15,8.93,9.04,35700.0],["2016-05-17",8.93,9.28,8.88,8.98,41500.0],["2016-05-18",8.88,8.94,8.74,8.79,77200.0],["2016-05-19",8.74,8.86,8.54,8.76,45900.0],["2016-05-20",8.8,9.08,8.8,8.91,23300.0],["2016-05-23",9.0,9.05,8.82,8.84,20100.0],["2016-05-24",8.84,8.98,8.71,8.83,23300.0],["2016-05-25",8.92,9.2,8.9,8.96,24400.0],["2016-05-26",9.04,9.2,8.79,8.82,32300.0],["2016-05-27",8.85,9.17,8.81,9.05,47400.0],["2016-05-31",9.03,9.4,9.03,9.3,37600.0],["2016-06-01",9.22,9.68,9.17,9.66,27100.0],["2016-06-02",9.59,9.7,9.41,9.58,19200.0],["2016-06-03",9.57,9.64,9.42,9.58,33600.0],["2016-06-06",9.57,10.0,9.57,9.9,50200.0],["2016-06-07",9.87,10.24,9.87,10.14,46100.0],["2016-06-08",10.19,10.64,9.89,10.42,68600.0],["2016-06-09",10.37,10.4,9.81,9.85,41900.0],["2016-06-10",9.73,9.73,9.39,9.44,74900.0],["2016-06-13",9.3,9.38,9.01,9.33,103200.0],["2016-06-14",9.2,9.29,9.01,9.14,278600.0],["2016-06-15",9.18,9.66,9.09,9.52,85200.0],["2016-06-16",9.45,9.65,9.3,9.44,83000.0],["2016-06-17",9.41,9.91,9.35,9.85,406000.0],["2016-06-20",9.94,10.49,9.85,10.05,118700.0],["2016-06-21",10.05,10.1,9.8,10.0,73900.0],["2016-06-22",10.02,10.02,9.42,9.88,76400.0],["2016-06-23",10.07,10.29,9.85,10.27,82100.0],["2016-06-24",9.7,10.59,9.65,10.52,1130000.0],["2016-06-27",10.32,10.88,10.25,10.48,142200.0],["2016-06-28",10.73,10.94,10.57,10.64,78500.0],["2016-06-29",10.73,10.97,10.33,10.47,69500.0],["2016-06-30",10.5,10.79,10.2,10.78,54800.0],["2016-07-01",10.85,11.2,10.81,10.99,46600.0],["2016-07-05",10.98,10.98,10.48,10.84,36500.0],["2016-07-06",10.84,10.86,10.55,10.62,46700.0],["2016-07-07",10.56,10.81,10.4,10.59,48800.0],["2016-07-08",10.63,11.03,10.56,10.87,52000.0],["2016-07-11",10.9,11.07,10.89,10.94,39500.0],["2016-07-12",11.01,11.35,10.99,11.02,122800.0],["2016-07-13",10.99,11.4,10.99,11.21,67200.0],["2016-07-14",11.3,11.36,11.19,11.25,39700.0],["2016-07-15",11.23,11.35,10.94,11.16,15700.0],["2016-07-18",11.18,11.44,10.95,11.4,29500.0],["2016-07-19",11.33,11.43,11.06,11.1,29800.0],["2016-07-20",11.08,11.43,10.88,11.13,55500.0],["2016-07-21",11.13,11.27,10.96,11.03,32800.0],["2016-07-22",10.97,11.11,10.94,11.03,36200.0],["2016-07-25",11.0,11.21,10.77,11.17,24300.0],["2016-07-26",11.16,11.66,11.16,11.58,59500.0],["2016-07-27",11.67,11.7,11.26,11.33,37900.0],["2016-07-28",11.36,11.49,11.06,11.4,31700.0],["2016-07-29",11.35,11.37,11.05,11.3,33000.0],["2016-08-01",11.22,11.22,10.93,11.14,34200.0],["2016-08-02",11.18,11.48,10.35,11.1,48300.0],["2016-08-03",11.29,11.92,11.21,11.92,135700.0],["2016-08-04",11.92,12.03,11.74,11.85,56400.0],["2016-08-05",11.83,12.05,11.44,12.05,51900.0],["2016-08-08",12.05,12.34,11.81,11.83,26400.0],["2016-08-09",11.81,11.98,11.63,11.65,56900.0],["2016-08-10",11.61,11.74,11.45,11.58,30900.0],["2016-08-11",11.63,11.74,11.53,11.56,35400.0],["2016-08-12",11.5,11.57,11.31,11.41,34300.0],["2016-08-15",11.32,11.59,11.31,11.58,47900.0],["2016-08-16",11.67,11.85,11.47,11.73,31000.0],["2016-08-17",11.73,11.92,11.58,11.7,31700.0],["2016-08-18",11.67,11.74,11.67,11.7,16500.0],["2016-08-19",11.66,11.96,11.5,11.91,30200.0],["2016-08-22",11.79,12.02,11.78,11.87,19400.0],["2016-08-23",11.88,11.97,11.83,11.91,9500.0],["2016-08-24",12.0,12.0,11.57,11.58,17000.0],["2016-08-25",11.51,11.7,11.4,11.51,16100.0],["2016-08-26",11.49,11.61,11.3,11.41,43100.0],["2016-08-29",11.36,11.9,11.36,11.89,129000.0],["2016-08-30",11.83,12.3,11.83,11.95,12900.0],["2016-08-31",11.99,12.03,11.72,11.75,21400.0],["2016-09-01",11.71,11.74,11.41,11.58,12100.0],["2016-09-02",11.85,11.85,11.65,11.71,7000.0],["2016-09-06",11.76,11.81,11.73,11.81,23500.0],["2016-09-07",11.75,11.84,11.64,11.69,14900.0],["2016-09-08",11.64,11.93,11.62,11.83,54100.0],["2016-09-09",11.8,11.85,11.73,11.8,11900.0],["2016-09-12",11.8,11.84,11.67,11.81,21600.0],["2016-09-13",11.8,11.84,11.72,11.8,26000.0],["2016-09-14",11.8,11.85,11.71,11.83,26900.0],["2016-09-15",11.84,11.87,11.78,11.84,41900.0],["2016-09-16",11.8,12.0,11.73,11.97,38100.0],["2016-09-19",11.99,12.0,11.7,11.75,27000.0],["2016-09-20",11.78,11.81,11.56,11.62,20000.0],["2016-09-21",11.72,11.72,11.47,11.55,32700.0],["2016-09-22",11.73,11.8,11.48,11.76,59100.0],["2016-09-23",11.83,11.9,11.72,11.75,26300.0],["2016-09-26",11.62,11.66,11.5,11.52,17200.0],["2016-09-27",11.52,11.6,11.25,11.55,27100.0],["2016-09-28",11.54,12.37,11.47,12.33,48700.0],["2016-09-29",12.29,12.35,11.83,11.83,24600.0],["2016-09-30",11.9,11.98,11.79,11.81,10000.0],["2016-10-03",11.8,11.96,11.8,11.94,38100.0],["2016-10-04",11.97,12.02,11.85,11.94,27300.0],["2016-10-05",12.07,12.18,11.91,12.06,34200.0],["2016-10-06",12.08,12.25,12.01,12.05,14500.0],["2016-10-07",12.05,12.16,12.05,12.09,13100.0],["2016-10-10",12.12,12.3,12.03,12.18,5600.0],["2016-10-11",12.18,12.24,11.97,12.13,27900.0],["2016-10-12",12.13,12.27,11.95,12.21,15900.0],["2016-10-13",12.11,12.29,12.06,12.13,13000.0],["2016-10-14",12.18,12.3,12.02,12.13,21700.0],["2016-10-17",12.2,12.2,12.02,12.15,18500.0],["2016-10-18",12.23,12.25,11.86,12.2,9400.0],["2016-10-19",12.21,12.36,12.21,12.31,31100.0],["2016-10-20",12.3,12.55,12.3,12.46,21300.0],["2016-10-21",12.46,13.66,12.46,13.6,50200.0],["2016-10-24",13.58,13.58,13.04,13.4,18300.0],["2016-10-25",13.32,13.58,12.54,13.5,37300.0],["2016-10-26",13.43,13.63,12.75,13.57,16300.0],["2016-10-27",13.54,13.62,12.95,13.24,44100.0],["2016-10-28",13.27,13.77,13.11,13.12,13300.0],["2016-10-31",13.15,13.23,13.01,13.11,12100.0],["2016-11-01",13.16,13.38,12.88,13.05,16500.0],["2016-11-02",13.41,14.14,13.41,13.95,56600.0],["2016-11-03",14.2,14.96,14.2,14.58,65500.0],["2016-11-04",14.58,14.66,13.7,13.71,50300.0],["2016-11-07",13.92,14.5,13.9,14.09,21900.0],["2016-11-08",14.2,14.32,13.76,14.22,31100.0],["2016-11-09",14.2,15.65,14.2,15.56,86200.0],["2016-11-10",15.61,16.09,15.26,16.06,73100.0],["2016-11-11",16.29,17.24,16.07,17.2,85300.0],["2016-11-14",17.29,17.51,16.88,17.16,156700.0],["2016-11-15",17.33,17.35,16.52,16.97,51900.0],["2016-11-16",16.85,17.39,16.06,16.25,57100.0],["2016-11-17",16.34,17.2,14.68,16.83,87200.0],["2016-11-18",16.85,17.02,16.16,17.0,29500.0],["2016-11-21",17.0,17.0,16.05,16.86,26000.0],["2016-11-22",16.96,18.23,16.96,18.2,113000.0],["2016-11-23",18.08,18.3,17.5,17.93,133900.0],["2016-11-25",17.85,18.8,17.58,18.77,28800.0],["2016-11-28",18.5,18.9,17.85,18.57,77100.0],["2016-11-29",18.32,18.92,18.0,18.4,63200.0],["2016-11-30",18.57,18.57,17.23,17.52,56400.0],["2016-12-01",17.69,18.42,17.69,18.14,69900.0],["2016-12-02",18.17,18.51,18.17,18.42,29500.0],["2016-12-05",18.5,18.5,18.11,18.17,52900.0],["2016-12-06",18.17,18.3,18.15,18.22,46100.0],["2016-12-07",18.16,18.5,18.16,18.3,63900.0],["2016-12-08",18.26,18.45,18.05,18.22,45600.0],["2016-12-09",18.09,18.29,17.43,18.11,103600.0],["2016-12-12",17.91,18.21,17.6,18.08,82200.0],["2016-12-13",17.86,18.35,15.34,15.51,358200.0],["2016-12-14",15.53,15.77,14.3,15.06,391400.0],["2016-12-15",15.08,15.57,15.0,15.16,273400.0],["2016-12-16",15.2,16.44,15.02,16.44,665900.0],["2016-12-19",16.28,16.68,16.12,16.48,54100.0],["2016-12-20",16.61,17.47,16.61,17.11,124800.0],["2016-12-21",17.21,17.24,16.88,17.04,50600.0],["2016-12-22",17.1,17.63,16.85,17.39,55700.0],["2016-12-23",17.34,17.54,17.29,17.53,34500.0],["2016-12-27",17.86,17.87,17.5,17.67,52300.0],["2016-12-28",17.7,17.85,17.56,17.69,43800.0],["2016-12-29",17.7,17.75,17.07,17.6,87400.0],["2016-12-30",17.6,17.95,17.19,17.22,105900.0],["2017-01-03",17.05,17.8,17.05,17.53,83600.0],["2017-01-04",17.74,17.86,17.4,17.74,47800.0],["2017-01-05",17.65,17.88,17.19,17.42,120900.0],["2017-01-06",17.45,17.76,16.76,17.13,174000.0],["2017-01-09",17.13,17.27,16.69,17.18,133000.0],["2017-01-10",17.5,17.71,16.81,17.11,86700.0],["2017-01-11",17.04,17.6,16.75,17.45,38800.0],["2017-01-12",17.48,17.71,16.41,17.06,132200.0],["2017-01-13",17.08,17.76,16.81,17.04,99600.0],["2017-01-17",16.97,17.15,16.57,17.06,90500.0],["2017-01-18",17.06,17.65,16.81,17.26,39000.0],["2017-01-19",17.2,17.55,17.05,17.53,72600.0],["2017-01-20",17.53,17.9,17.29,17.76,99000.0],["2017-01-23",17.64,17.92,17.2,17.7,48200.0],["2017-01-24",17.72,19.07,17.6,18.78,225000.0],["2017-01-25",19.0,19.34,18.81,19.29,111800.0],["2017-01-26",19.44,19.48,18.99,19.39,105200.0],["2017-01-27",19.51,19.55,19.01,19.17,28800.0],["2017-01-30",19.02,19.37,18.74,19.1,51500.0],["2017-01-31",19.0,19.24,18.74,19.15,73700.0],["2017-02-01",19.2,19.23,18.81,19.05,71100.0],["2017-02-02",18.9,19.12,18.88,18.96,29800.0],["2017-02-03",19.04,19.11,18.76,18.97,60000.0],["2017-02-06",18.92,19.14,18.9,19.05,40900.0],["2017-02-07",19.05,19.27,18.7,18.72,56700.0],["2017-02-08",18.69,18.99,18.65,18.86,39300.0],["2017-02-09",18.88,19.01,18.58,18.83,74000.0],["2017-02-10",18.99,19.06,18.75,18.83,41300.0],["2017-02-13",18.98,19.3,18.69,19.05,81600.0],["2017-02-14",19.03,19.3,18.63,19.21,50300.0],["2017-02-15",19.19,19.41,18.83,18.92,42300.0],["2017-02-16",18.88,19.23,18.23,18.54,81500.0],["2017-02-17",18.38,18.49,18.17,18.28,61500.0],["2017-02-21",18.28,18.75,18.28,18.33,67100.0],["2017-02-22",18.39,18.75,18.23,18.48,65900.0],["2017-02-23",18.63,18.63,17.76,17.81,39000.0],["2017-02-24",17.74,17.89,17.57,17.87,24700.0],["2017-02-27",17.37,18.3,16.87,17.96,57800.0],["2017-02-28",17.85,17.99,17.3,17.49,42300.0],["2017-03-01",17.66,18.47,17.66,18.38,41000.0],["2017-03-02",18.36,18.36,17.22,17.3,37200.0],["2017-03-03",17.3,17.82,17.02,17.06,48100.0],["2017-03-06",16.94,17.47,16.71,16.88,35400.0],["2017-03-07",16.75,17.33,16.75,16.8,40700.0],["2017-03-08",16.84,17.1,16.53,16.97,117900.0],["2017-03-09",17.39,17.91,16.45,17.55,142200.0],["2017-03-10",17.55,18.06,16.72,16.86,109300.0],["2017-03-13",16.83,17.23,16.31,16.53,123300.0],["2017-03-14",16.45,17.06,16.05,16.65,88800.0],["2017-03-15",16.57,16.85,16.08,16.23,85400.0],["2017-03-16",16.3,16.64,16.08,16.17,22700.0],["2017-03-17",16.2,16.6,15.4,15.53,182600.0],["2017-03-20",15.54,15.96,15.39,15.89,92900.0],["2017-03-21",16.04,16.9,15.45,15.5,66500.0],["2017-03-22",15.45,16.14,15.3,15.4,42600.0],["2017-03-23",15.55,15.67,15.31,15.41,36800.0],["2017-03-24",15.43,15.78,15.19,15.31,32500.0],["2017-03-27",15.1,15.56,15.01,15.47,22000.0],["2017-03-28",15.38,15.94,15.38,15.42,40200.0],["2017-03-29",15.39,16.21,15.19,15.54,26900.0],["2017-03-30",15.48,15.84,15.48,15.6,30300.0],["2017-03-31",15.64,16.08,15.41,15.71,40100.0],["2017-04-03",15.72,15.73,15.36,15.38,34500.0],["2017-04-04",15.34,15.67,15.02,15.09,24100.0],["2017-04-05",15.12,15.25,14.36,14.43,84200.0],["2017-04-06",14.41,14.41,14.11,14.17,69100.0],["2017-04-07",14.09,14.54,13.84,13.85,61600.0],["2017-04-10",13.8,13.95,13.16,13.28,121900.0],["2017-04-11",13.16,13.63,13.16,13.39,74700.0],["2017-04-12",13.44,13.44,12.81,13.32,92600.0],["2017-04-13",13.2,13.36,12.85,13.05,60100.0],["2017-04-17",13.08,13.14,12.67,12.83,67900.0],["2017-04-18",12.8,12.93,12.41,12.71,59000.0],["2017-04-19",12.61,12.83,12.44,12.67,81300.0],["2017-04-20",12.69,13.15,12.62,13.03,94100.0],["2017-04-21",13.03,14.32,13.0,14.21,102000.0],["2017-04-24",14.36,14.67,14.02,14.46,88400.0],["2017-04-25",14.59,14.8,14.34,14.56,46400.0],["2017-04-26",14.6,14.77,14.25,14.31,52400.0],["2017-04-27",14.36,14.38,13.91,14.29,51100.0],["2017-04-28",14.17,14.92,13.77,14.01,22800.0],["2017-05-01",13.95,14.24,13.62,13.96,31900.0],["2017-05-02",13.84,14.67,13.84,14.08,59900.0],["2017-05-03",14.1,14.45,13.33,14.36,99000.0],["2017-05-04",14.36,14.73,13.95,14.36,64600.0],["2017-05-05",14.3,15.11,14.24,14.83,54600.0],["2017-05-08",14.81,15.24,13.54,15.06,53000.0],["2017-05-09",15.04,15.21,14.47,15.05,20300.0],["2017-05-10",14.94,15.08,14.69,14.92,36400.0],["2017-05-11",15.23,15.55,14.83,15.22,32000.0],["2017-05-12",15.13,15.88,14.5,15.47,91600.0],["2017-05-15",15.51,15.53,14.65,14.66,77300.0],["2017-05-16",14.67,14.7,13.95,14.19,60900.0],["2017-05-17",14.01,14.22,13.4,13.81,65300.0],["2017-05-18",13.72,13.86,13.4,13.4,43000.0],["2017-05-19",13.4,14.11,13.36,13.79,38600.0],["2017-05-22",13.79,14.08,13.67,13.73,17800.0],["2017-05-23",13.63,14.17,13.53,13.97,34800.0],["2017-05-24",13.97,14.21,13.69,13.96,16600.0],["2017-05-25",14.02,14.33,13.84,14.24,54500.0],["2017-05-26",14.24,14.75,13.89,14.58,48900.0],["2017-05-30",14.57,14.82,14.32,14.67,33200.0],["2017-05-31",14.7,14.71,13.94,14.26,46500.0],["2017-06-01",14.28,14.82,14.19,14.72,24800.0],["2017-06-02",14.53,15.12,14.53,15.12,67400.0],["2017-06-05",15.0,15.24,14.33,14.97,35100.0],["2017-06-06",15.23,15.23,14.55,15.14,45000.0],["2017-06-07",15.22,15.29,14.75,15.0,32900.0],["2017-06-08",14.84,15.9,14.82,15.65,35800.0],["2017-06-09",15.8,15.98,15.42,15.46,23300.0],["2017-06-12",15.59,15.86,15.36,15.74,52600.0],["2017-06-13",15.82,16.05,15.58,15.99,78600.0],["2017-06-14",16.09,16.09,15.19,15.4,66400.0],["2017-06-15",15.17,15.69,14.98,15.62,54300.0],["2017-06-16",15.61,15.87,15.34,15.83,43700.0],["2017-06-19",15.88,16.07,15.45,15.8,49300.0],["2017-06-20",15.81,16.02,15.6,15.98,59800.0],["2017-06-21",16.1,16.1,15.37,15.91,65900.0],["2017-06-22",15.92,16.1,15.69,15.84,70400.0],["2017-06-23",15.82,16.18,15.52,16.09,1050500.0],["2017-06-26",16.08,16.61,15.85,16.33,70100.0],["2017-06-27",16.41,16.59,16.03,16.27,63400.0],["2017-06-28",16.33,16.77,16.08,16.62,49700.0],["2017-06-29",16.62,17.18,16.51,17.03,74900.0],["2017-06-30",17.07,17.07,16.12,16.26,49700.0],["2017-07-03",16.39,16.99,16.39,16.82,35700.0],["2017-07-05",16.89,16.89,16.14,16.16,37300.0],["2017-07-06",16.09,16.28,15.79,16.0,32800.0],["2017-07-07",16.07,16.09,15.87,16.08,22200.0],["2017-07-10",15.98,16.04,15.82,15.97,53400.0],["2017-07-11",16.0,16.38,15.79,16.37,33800.0],["2017-07-12",16.43,16.67,16.33,16.47,29700.0],["2017-07-13",16.47,16.47,15.82,16.11,25300.0],["2017-07-14",16.11,16.21,15.93,15.97,22900.0],["2017-07-17",15.97,16.24,15.84,15.98,42800.0],["2017-07-18",15.95,16.15,15.79,16.0,37900.0],["2017-07-19",16.02,16.29,15.94,15.97,41200.0],["2017-07-20",15.98,16.15,15.64,15.69,39100.0],["2017-07-21",15.79,15.79,15.01,15.52,37700.0],["2017-07-24",15.43,15.82,15.26,15.43,27000.0],["2017-07-25",15.48,15.91,15.14,15.2,30800.0],["2017-07-26",15.17,15.21,14.92,15.18,25900.0],["2017-07-27",15.2,15.5,15.05,15.42,31800.0],["2017-07-28",15.39,15.68,15.14,15.36,39800.0],["2017-07-31",15.5,15.5,15.11,15.11,26400.0],["2017-08-01",15.28,15.28,14.88,15.04,14600.0],["2017-08-02",15.05,15.26,14.5,14.57,28800.0],["2017-08-03",15.55,15.55,14.54,15.5,60300.0],["2017-08-04",15.51,16.38,15.26,16.02,48000.0],["2017-08-07",16.06,16.34,15.98,16.1,44800.0],["2017-08-08",16.04,16.7,16.04,16.24,41700.0],["2017-08-09",16.14,17.2,15.89,17.09,137700.0],["2017-08-10",16.81,17.69,16.61,17.11,101800.0],["2017-08-11",17.19,17.44,16.06,16.06,55500.0],["2017-08-14",16.24,16.24,15.63,15.69,41000.0],["2017-08-15",15.7,16.3,15.6,16.23,45100.0],["2017-08-16",16.3,16.66,16.2,16.53,35500.0],["2017-08-17",16.4,16.44,15.82,15.96,26300.0],["2017-08-18",15.81,15.99,15.39,15.42,37200.0],["2017-08-21",15.43,15.55,15.17,15.45,39100.0],["2017-08-22",15.45,15.5,14.86,14.91,117100.0],["2017-08-23",14.74,14.89,14.65,14.75,39300.0],["2017-08-24",14.75,15.0,14.6,14.81,110400.0],["2017-08-25",15.14,16.3,15.03,16.25,36800.0],["2017-08-28",16.47,16.47,15.88,15.98,43600.0],["2017-08-29",16.04,17.53,16.04,17.36,162100.0],["2017-08-30",17.4,17.66,17.3,17.5,53600.0],["2017-08-31",17.64,18.43,17.2,18.34,69200.0],["2017-09-01",18.35,18.51,17.95,18.28,35600.0],["2017-09-05",18.28,18.42,17.88,18.32,47700.0],["2017-09-06",18.32,18.51,17.95,18.19,31700.0],["2017-09-07",18.19,18.42,17.7,18.28,69900.0],["2017-09-08",18.25,18.57,17.95,18.28,37000.0],["2017-09-11",18.36,18.59,18.13,18.42,60100.0],["2017-09-12",18.62,18.62,18.21,18.25,33400.0],["2017-09-13",18.06,18.45,18.06,18.29,20700.0],["2017-09-14",18.19,18.29,17.51,17.6,44800.0],["2017-09-15",17.6,17.8,17.1,17.37,60000.0],["2017-09-18",17.23,17.94,17.23,17.85,19700.0],["2017-09-19",17.84,17.84,17.43,17.68,19000.0],["2017-09-20",17.67,17.94,17.49,17.7,13500.0],["2017-09-21",17.85,18.07,17.56,17.99,21100.0],["2017-09-22",18.11,18.25,17.8,17.96,25600.0],["2017-09-25",17.86,18.05,17.57,17.97,26900.0],["2017-09-26",18.1,18.66,17.97,18.59,39300.0],["2017-09-27",18.63,19.51,18.5,19.17,49900.0],["2017-09-28",19.18,19.54,18.96,19.13,28900.0],["2017-09-29",19.12,19.49,18.89,19.02,35900.0],["2017-10-02",19.1,19.69,19.03,19.65,25100.0],["2017-10-03",19.66,19.69,19.33,19.39,29000.0],["2017-10-04",19.3,19.48,19.05,19.13,22200.0],["2017-10-05",19.1,20.07,18.71,19.91,63700.0],["2017-10-06",19.94,20.08,19.6,19.64,30000.0],["2017-10-09",19.77,19.77,19.11,19.4,43600.0],["2017-10-10",19.61,20.0,19.46,19.82,27400.0],["2017-10-11",20.1,20.32,19.92,20.14,37200.0],["2017-10-12",20.27,20.47,20.0,20.01,21900.0],["2017-10-13",20.17,20.17,19.9,20.05,34500.0],["2017-10-16",20.06,21.1,19.85,21.08,61200.0],["2017-10-17",21.09,21.11,20.63,20.66,42100.0],["2017-10-18",20.7,20.7,20.28,20.39,32700.0],["2017-10-19",20.37,20.45,20.03,20.39,18100.0],["2017-10-20",20.51,20.51,19.65,19.86,29000.0],["2017-10-23",19.69,19.75,18.39,18.43,70100.0],["2017-10-24",18.61,19.62,18.61,19.2,30500.0],["2017-10-25",19.09,19.21,18.54,19.16,25500.0],["2017-10-26",19.27,19.31,18.78,18.8,14900.0],["2017-10-27",19.3,19.3,18.59,19.15,28600.0],["2017-10-30",19.06,19.06,17.92,18.15,36300.0],["2017-10-31",18.26,18.52,17.94,18.24,41300.0],["2017-11-01",18.28,18.66,17.49,17.83,51000.0],["2017-11-02",18.05,18.09,17.53,17.58,34800.0],["2017-11-03",17.47,17.9,17.26,17.8,32800.0],["2017-11-06",17.67,18.13,17.62,17.85,27800.0],["2017-11-07",17.73,17.84,17.2,17.66,37600.0],["2017-11-08",17.49,17.85,17.06,17.72,36600.0],["2017-11-09",17.48,17.7,17.12,17.66,26200.0],["2017-11-10",17.67,17.93,17.59,17.74,17300.0],["2017-11-13",17.69,17.69,16.96,17.25,51100.0],["2017-11-14",17.09,17.18,16.62,17.11,28600.0],["2017-11-15",17.01,17.13,16.62,16.94,19600.0],["2017-11-16",16.97,17.95,16.89,17.73,37000.0],["2017-11-17",17.58,17.61,16.94,17.18,26200.0],["2017-11-20",17.19,17.69,16.79,17.6,36500.0],["2017-11-21",17.44,18.21,17.44,17.95,30700.0],["2017-11-22",18.0,18.22,17.65,18.1,28800.0],["2017-11-24",18.2,18.23,17.93,18.09,13000.0],["2017-11-27",18.08,18.4,17.75,17.81,24100.0],["2017-11-28",17.95,18.06,17.16,18.01,28200.0],["2017-11-29",18.0,18.34,18.0,18.05,16900.0],["2017-11-30",18.16,18.5,18.06,18.23,17300.0],["2017-12-01",18.17,18.36,17.65,17.92,9700.0],["2017-12-04",18.16,18.27,17.5,17.5,13800.0],["2017-12-05",17.51,17.91,17.5,17.55,15400.0],["2017-12-06",17.56,17.67,17.55,17.59,26000.0],["2017-12-07",17.67,18.16,17.44,17.53,50100.0],["2017-12-08",17.52,17.9,17.5,17.75,33200.0],["2017-12-11",17.72,18.46,17.72,18.3,18900.0],["2017-12-12",18.28,18.5,17.96,18.17,20300.0],["2017-12-13",18.11,18.54,18.11,18.44,28400.0],["2017-12-14",18.45,18.49,18.04,18.19,13300.0],["2017-12-15",18.28,18.7,18.26,18.49,70600.0],["2017-12-18",18.67,18.67,18.31,18.44,23200.0],["2017-12-19",18.5,18.5,18.06,18.09,16700.0],["2017-12-20",18.18,18.55,17.98,18.49,29300.0],["2017-12-21",18.5,18.65,18.27,18.57,34000.0],["2017-12-22",18.61,18.61,18.04,18.22,9700.0],["2017-12-26",18.25,18.25,18.0,18.05,32700.0],["2017-12-27",18.13,18.65,18.05,18.56,24100.0],["2017-12-28",18.65,19.18,18.4,19.13,43600.0],["2017-12-29",19.2,19.6,19.12,19.14,68200.0],["2018-01-02",19.05,19.84,19.05,19.24,46400.0],["2018-01-03",19.34,19.61,19.09,19.34,32800.0],["2018-01-04",19.48,19.51,19.08,19.51,43200.0],["2018-01-05",19.6,19.79,19.31,19.63,33500.0],["2018-01-08",19.63,19.7,19.18,19.32,51900.0],["2018-01-09",19.35,19.64,18.96,19.2,59600.0],["2018-01-10",19.19,19.52,19.17,19.34,30900.0],["2018-01-11",19.35,19.93,19.18,19.73,15900.0],["2018-01-12",19.86,20.28,19.58,19.97,17300.0],["2018-01-16",19.97,20.25,19.72,19.87,45200.0],["2018-01-17",19.99,20.65,19.53,20.49,31000.0],["2018-01-18",20.56,20.62,19.71,19.84,22000.0],["2018-01-19",19.65,20.36,19.25,20.18,54400.0],["2018-01-22",20.17,20.39,19.75,20.39,26600.0],["2018-01-23",20.21,20.21,19.44,20.01,23300.0],["2018-01-24",20.0,20.89,19.97,20.23,29600.0],["2018-01-25",20.51,20.51,19.95,20.07,18100.0],["2018-01-26",20.22,20.22,19.9,20.06,54200.0],["2018-01-29",19.95,20.63,19.75,19.85,13100.0],["2018-01-30",19.61,20.4,19.51,19.69,20100.0],["2018-01-31",19.78,20.01,18.97,19.0,73500.0],["2018-02-01",18.81,20.06,18.81,19.39,42700.0],["2018-02-02",19.17,19.87,18.92,19.18,43300.0],["2018-02-05",18.99,19.35,18.2,18.36,61300.0],["2018-02-06",18.0,18.7,17.77,18.19,48000.0],["2018-02-07",18.18,18.97,17.98,18.11,19600.0],["2018-02-08",17.96,18.31,17.37,17.38,36000.0],["2018-02-09",17.62,18.24,17.11,17.92,51600.0],["2018-02-12",18.01,18.45,17.31,18.0,30500.0],["2018-02-13",17.85,19.02,17.55,17.97,17000.0],["2018-02-14",17.75,18.7,17.58,18.06,62200.0],["2018-02-15",18.14,18.9,18.04,18.83,24700.0],["2018-02-16",18.76,19.69,18.51,19.0,41400.0],["2018-02-20",18.83,19.11,18.56,18.65,24000.0],["2018-02-21",18.63,19.54,18.63,19.06,12900.0],["2018-02-22",19.25,19.39,18.77,18.89,6900.0],["2018-02-23",18.95,19.2,18.95,19.2,5400.0],["2018-02-26",19.21,19.78,18.99,19.21,15000.0],["2018-02-27",19.21,19.21,18.1,18.1,14700.0],["2018-02-28",18.28,18.55,17.26,17.53,41500.0],["2018-03-01",16.6,19.04,16.6,18.47,60800.0],["2018-03-02",18.02,19.24,17.88,19.01,29900.0],["2018-03-05",18.96,19.23,18.35,19.15,46200.0],["2018-03-06",19.14,19.14,18.72,19.01,41900.0],["2018-03-07",18.78,19.9,18.51,19.62,28900.0],["2018-03-08",19.61,19.99,19.15,19.78,27400.0],["2018-03-09",19.85,20.81,19.47,20.72,32900.0],["2018-03-12",20.73,21.33,20.28,21.2,24700.0],["2018-03-13",21.36,21.36,19.47,20.05,42500.0],["2018-03-14",20.28,20.41,19.66,19.82,25400.0],["2018-03-15",19.89,20.27,19.36,19.76,26400.0],["2018-03-16",19.76,20.3,19.38,19.78,101500.0],["2018-03-19",19.88,20.73,19.49,20.6,34500.0],["2018-03-20",20.59,20.81,20.33,20.62,36400.0],["2018-03-21",20.62,20.85,20.5,20.6,17900.0],["2018-03-22",20.54,20.55,19.3,19.5,28600.0],["2018-03-23",19.5,19.74,19.01,19.06,25700.0],["2018-03-26",19.24,20.34,18.91,19.32,44900.0],["2018-03-27",19.42,19.97,18.12,18.21,69500.0],["2018-03-28",18.28,18.87,17.55,17.71,33900.0],["2018-03-29",17.88,18.66,17.22,17.3,44000.0],["2018-04-02",17.28,18.47,17.23,17.49,58600.0],["2018-04-03",17.64,18.26,17.6,17.83,65100.0],["2018-04-04",17.66,19.2,17.66,18.4,40700.0],["2018-04-05",18.49,19.52,18.48,19.4,27600.0],["2018-04-06",19.34,19.77,18.81,19.12,37700.0],["2018-04-09",19.26,19.79,19.23,19.29,36800.0],["2018-04-10",19.61,20.46,19.27,19.87,41400.0],["2018-04-11",19.73,19.9,19.32,19.6,48800.0],["2018-04-12",19.98,20.14,19.01,19.14,46700.0],["2018-04-13",19.19,19.69,18.77,19.19,22800.0],["2018-04-16",19.45,19.73,19.18,19.52,31000.0],["2018-04-17",19.67,20.02,19.01,19.78,34100.0],["2018-04-18",19.86,19.92,19.14,19.44,65700.0],["2018-04-19",19.45,20.11,19.44,19.75,50400.0],["2018-04-20",19.81,20.12,19.21,20.01,19700.0],["2018-04-23",20.05,20.21,19.25,20.0,43900.0],["2018-04-24",20.05,20.1,19.45,19.99,19400.0],["2018-04-25",19.95,20.11,19.73,19.96,17200.0],["2018-04-26",20.02,20.43,19.73,20.39,24200.0],["2018-04-27",20.37,20.37,19.56,19.95,16200.0],["2018-04-30",19.99,20.27,19.68,19.73,20100.0],["2018-05-01",19.72,19.72,19.23,19.69,7300.0],["2018-05-02",19.69,19.9,19.06,19.24,43700.0],["2018-05-03",19.26,19.39,18.92,19.04,21400.0],["2018-05-04",19.03,19.96,19.03,19.67,44200.0],["2018-05-07",19.67,20.08,18.82,19.93,42400.0],["2018-05-08",19.96,20.14,19.48,19.98,42400.0],["2018-05-09",20.12,20.33,19.11,20.3,21300.0],["2018-05-10",20.37,20.72,19.95,20.28,37900.0],["2018-05-11",20.29,20.87,19.84,20.13,48400.0],["2018-05-14",20.24,20.91,20.2,20.44,39300.0],["2018-05-15",20.4,20.77,19.9,20.74,45200.0],["2018-05-16",20.74,21.21,19.94,21.17,27200.0],["2018-05-17",21.25,21.79,21.2,21.38,39700.0],["2018-05-18",21.49,21.89,21.27,21.65,36900.0],["2018-05-21",21.87,21.87,21.48,21.74,25400.0],["2018-05-22",21.79,21.91,21.2,21.32,34800.0],["2018-05-23",21.28,21.58,21.11,21.52,14800.0],["2018-05-24",21.38,21.58,21.01,21.58,13100.0],["2018-05-25",21.61,21.61,21.34,21.56,6500.0],["2018-05-29",21.42,22.0,21.25,21.45,28800.0],["2018-05-30",21.5,21.89,21.08,21.34,55300.0],["2018-05-31",21.43,21.99,20.86,21.05,33400.0],["2018-06-01",21.24,21.58,21.13,21.42,31100.0],["2018-06-04",21.5,21.5,21.23,21.39,22300.0],["2018-06-05",21.39,21.55,21.26,21.45,14400.0],["2018-06-06",21.39,21.58,21.22,21.48,32900.0],["2018-06-07",21.52,21.57,21.21,21.28,26800.0],["2018-06-08",21.27,21.45,21.25,21.32,22200.0],["2018-06-11",21.31,21.44,21.22,21.36,12500.0],["2018-06-12",21.42,21.46,21.2,21.4,18500.0],["2018-06-13",21.41,21.6,21.3,21.42,26700.0],["2018-06-14",21.4,21.87,20.95,21.15,37000.0],["2018-06-15",21.01,21.15,19.31,20.86,53300.0],["2018-06-18",20.76,21.19,20.58,20.9,11200.0],["2018-06-19",20.73,20.82,20.3,20.48,39100.0],["2018-06-20",20.56,21.16,19.81,20.98,29200.0],["2018-06-21",20.98,21.12,20.35,20.42,41700.0],["2018-06-22",20.13,21.99,20.06,21.43,100300.0],["2018-06-25",21.25,21.43,20.54,21.13,35000.0],["2018-06-26",21.14,21.55,20.78,21.24,58900.0],["2018-06-27",21.24,21.24,19.75,19.87,61100.0],["2018-06-28",19.91,20.66,19.25,19.66,54400.0],["2018-06-29",19.77,19.99,19.27,19.37,59400.0],["2018-07-02",19.28,19.76,19.17,19.73,38100.0],["2018-07-03",19.73,20.35,19.7,19.92,22200.0],["2018-07-05",20.19,20.66,20.04,20.33,20700.0],["2018-07-06",20.34,20.71,20.3,20.61,15200.0],["2018-07-09",20.7,21.11,20.68,21.08,18100.0],["2018-07-10",21.07,21.38,20.66,20.71,16200.0],["2018-07-11",20.59,20.6,19.9,20.18,13000.0],["2018-07-12",20.52,20.68,20.1,20.62,6300.0],["2018-07-13",20.11,20.51,19.95,20.14,24500.0],["2018-07-16",20.15,20.15,19.38,19.52,36800.0],["2018-07-17",19.54,20.08,19.25,19.48,37700.0],["2018-07-18",19.52,19.52,18.95,19.34,53100.0],["2018-07-19",19.26,19.85,19.0,19.73,31400.0],["2018-07-20",19.78,19.84,19.48,19.69,27600.0],["2018-07-23",19.67,19.73,19.51,19.63,21700.0],["2018-07-24",19.77,19.78,19.23,19.46,54300.0],["2018-07-25",19.47,19.47,19.07,19.17,9600.0],["2018-07-26",19.18,19.58,19.1,19.32,15100.0],["2018-07-27",19.35,19.35,18.8,18.9,26200.0],["2018-07-30",19.03,19.57,19.03,19.4,26100.0],["2018-07-31",19.47,19.56,19.28,19.56,12500.0],["2018-08-01",19.5,19.5,19.01,19.26,9700.0],["2018-08-02",19.17,19.39,19.01,19.22,13800.0],["2018-08-03",19.0,19.81,19.0,19.46,16300.0],["2018-08-06",19.37,19.82,19.31,19.68,23100.0],["2018-08-07",19.37,19.75,19.08,19.27,41100.0],["2018-08-08",19.25,19.25,19.02,19.08,23500.0],["2018-08-09",19.47,19.47,18.57,18.98,57100.0],["2018-08-10",19.47,19.59,18.4,18.55,60900.0],["2018-08-13",18.55,18.89,17.9,18.0,47700.0],["2018-08-14",18.01,18.52,17.78,17.88,17700.0],["2018-08-15",17.73,18.2,17.51,17.66,8500.0],["2018-08-16",17.69,17.74,17.14,17.52,49000.0],["2018-08-17",17.39,17.98,17.29,17.45,14800.0],["2018-08-20",17.44,17.44,16.76,16.91,39700.0],["2018-08-21",16.92,17.31,16.8,16.88,23900.0],["2018-08-22",16.82,17.12,16.79,17.0,44700.0],["2018-08-23",17.0,17.03,16.65,16.75,48000.0],["2018-08-24",16.86,18.0,16.86,17.77,37300.0],["2018-08-27",17.86,17.99,17.45,17.54,25400.0],["2018-08-28",17.55,17.92,17.55,17.85,4400.0],["2018-08-29",17.84,18.16,17.8,18.09,9500.0],["2018-08-30",18.0,18.0,17.72,17.98,6100.0],["2018-08-31",17.88,18.18,17.66,18.06,12700.0],["2018-09-04",17.92,17.99,17.71,17.94,37100.0],["2018-09-05",17.95,17.95,17.56,17.92,15800.0],["2018-09-06",17.87,18.2,17.09,17.89,23600.0],["2018-09-07",17.82,18.11,17.62,17.96,13500.0],["2018-09-10",18.17,18.17,17.49,17.62,34200.0],["2018-09-11",17.53,17.75,17.11,17.66,15200.0],["2018-09-12",17.6,18.18,17.41,17.93,32700.0],["2018-09-13",17.93,18.2,17.85,17.95,16200.0],["2018-09-14",17.88,18.88,17.88,18.79,20800.0],["2018-09-17",18.8,19.34,18.63,19.14,16300.0],["2018-09-18",19.19,19.45,19.09,19.3,28200.0],["2018-09-19",19.26,19.73,18.97,19.56,17200.0],["2018-09-20",19.64,20.13,19.4,20.0,38900.0],["2018-09-21",20.03,20.84,19.86,20.84,63900.0],["2018-09-24",20.83,20.97,20.25,20.35,50700.0],["2018-09-25",20.35,20.35,19.46,19.53,25900.0],["2018-09-26",19.58,20.16,19.16,19.35,29100.0],["2018-09-27",19.43,19.85,19.39,19.56,31600.0],["2018-09-28",19.4,19.99,19.36,19.75,34400.0],["2018-10-01",19.84,20.0,19.54,19.6,31700.0],["2018-10-02",19.61,19.87,19.5,19.75,80500.0],["2018-10-03",19.82,19.98,19.62,19.84,113100.0],["2018-10-04",19.84,20.74,19.52,20.36,36800.0],["2018-10-05",20.43,20.59,19.42,20.24,27400.0],["2018-10-08",20.1,20.6,20.08,20.33,35000.0],["2018-10-09",20.41,20.73,20.3,20.55,122600.0],["2018-10-10",20.48,20.74,20.17,20.53,54300.0],["2018-10-11",19.82,20.74,19.82,20.19,37500.0],["2018-10-12",20.37,20.43,19.58,19.58,94200.0],["2018-10-15",19.6,19.84,18.74,18.88,30000.0],["2018-10-16",18.98,19.21,18.48,18.58,25900.0],["2018-10-17",18.52,18.95,18.39,18.62,35000.0],["2018-10-18",18.53,18.78,18.06,18.37,99200.0],["2018-10-19",18.38,18.62,18.25,18.36,113600.0],["2018-10-22",18.35,18.56,17.85,17.99,14100.0],["2018-10-23",17.69,17.99,17.41,17.45,37700.0],["2018-10-24",17.44,17.88,16.79,16.9,18000.0],["2018-10-25",16.97,17.41,16.52,17.1,29900.0],["2018-10-26",17.08,17.54,16.72,17.5,19800.0],["2018-10-29",17.65,18.01,17.46,17.79,17100.0],["2018-10-30",17.78,17.78,17.55,17.7,10600.0],["2018-10-31",17.84,17.92,17.59,17.81,24400.0],["2018-11-01",17.88,18.49,17.45,18.43,22900.0],["2018-11-02",18.45,19.17,18.34,18.97,30200.0],["2018-11-05",18.99,19.36,18.62,19.35,22000.0],["2018-11-06",19.36,19.75,18.9,19.7,31300.0],["2018-11-07",19.78,19.86,19.26,19.57,65900.0],["2018-11-08",20.0,22.48,19.98,22.48,113800.0],["2018-11-09",22.96,23.82,22.31,23.32,133000.0],["2018-11-12",23.42,24.97,22.95,24.9,99800.0],["2018-11-13",24.67,25.05,24.02,24.45,81100.0],["2018-11-14",24.82,24.99,23.8,24.11,65300.0],["2018-11-15",23.97,24.17,23.72,23.95,35400.0],["2018-11-16",23.91,24.22,23.76,23.94,65700.0],["2018-11-19",24.01,24.45,23.94,24.1,38900.0],["2018-11-20",23.81,23.81,22.84,23.2,35900.0],["2018-11-21",23.16,23.59,23.12,23.19,19700.0],["2018-11-23",23.04,23.6,22.96,23.41,7300.0],["2018-11-26",23.37,23.37,22.93,23.24,37100.0],["2018-11-27",22.74,23.15,22.72,23.05,30000.0],["2018-11-28",23.06,23.4,22.71,23.4,41500.0],["2018-11-29",23.21,23.45,23.0,23.44,19200.0],["2018-11-30",23.44,23.6,22.98,23.59,40800.0],["2018-12-03",23.59,23.59,22.52,23.4,22100.0],["2018-12-04",23.41,23.46,22.62,22.74,20900.0],["2018-12-06",22.66,23.21,22.1,22.35,26900.0],["2018-12-07",22.34,22.71,21.98,22.4,50600.0],["2018-12-10",22.41,22.5,21.81,22.41,37300.0],["2018-12-11",22.86,23.32,22.25,23.01,34500.0],["2018-12-12",23.42,23.89,22.95,23.87,73100.0],["2018-12-13",23.87,23.87,22.83,23.23,44200.0],["2018-12-14",23.24,23.4,22.87,23.16,29600.0],["2018-12-17",23.26,23.46,22.07,23.05,33700.0],["2018-12-18",23.07,23.66,23.04,23.39,32700.0],["2018-12-19",23.39,23.5,22.73,23.4,95100.0],["2018-12-20",23.43,23.43,22.59,22.69,76700.0],["2018-12-21",22.62,23.18,21.0,21.3,162700.0],["2018-12-24",21.21,21.67,20.76,21.12,27600.0],["2018-12-26",21.19,22.35,21.19,22.08,54500.0],["2018-12-27",21.7,22.6,21.12,22.53,81400.0],["2018-12-28",22.38,23.45,21.93,23.31,71300.0],["2018-12-31",23.3,23.41,22.93,23.29,95200.0],["2019-01-02",22.94,23.77,22.71,23.4,55500.0],["2019-01-03",23.39,23.5,22.76,23.18,53600.0],["2019-01-04",23.4,23.64,22.92,23.21,109900.0],["2019-01-07",23.2,23.44,22.93,23.15,34100.0],["2019-01-08",23.28,23.31,22.9,23.15,57500.0],["2019-01-09",23.16,23.35,23.04,23.2,29400.0],["2019-01-10",23.19,23.24,22.92,23.15,24100.0],["2019-01-11",23.11,23.28,22.65,22.99,20900.0],["2019-01-14",22.97,22.97,22.0,22.65,37800.0],["2019-01-15",22.65,22.65,22.06,22.29,21700.0],["2019-01-16",22.27,22.7,22.27,22.52,34900.0],["2019-01-17",22.5,22.66,22.28,22.43,39300.0],["2019-01-18",22.51,23.07,22.5,23.02,87900.0],["2019-01-22",23.02,23.14,22.18,22.43,27000.0],["2019-01-23",22.5,22.5,21.76,21.97,21300.0],["2019-01-24",21.91,21.97,21.26,21.56,24700.0],["2019-01-25",21.86,22.2,21.4,21.53,18100.0],["2019-01-28",21.49,21.79,21.02,21.66,25500.0],["2019-01-29",21.71,22.05,21.71,21.98,25300.0],["2019-01-30",22.15,22.53,22.0,22.51,32800.0],["2019-01-31",22.52,23.05,22.38,23.04,31900.0],["2019-02-01",23.09,23.15,22.8,23.05,34000.0],["2019-02-04",23.11,23.3,22.94,23.26,12600.0],["2019-02-05",23.41,23.41,23.07,23.15,55700.0],["2019-02-06",23.18,23.8,23.15,23.74,44000.0],["2019-02-07",23.56,24.41,23.43,24.32,37600.0],["2019-02-08",24.06,24.66,24.04,24.44,21400.0],["2019-02-11",24.45,24.79,24.12,24.68,19000.0],["2019-02-12",24.65,25.14,24.56,24.98,35400.0],["2019-02-13",24.95,25.56,23.62,24.9,46300.0],["2019-02-14",24.77,24.86,23.95,23.98,39800.0],["2019-02-15",24.18,24.21,23.69,23.79,29500.0],["2019-02-19",23.8,24.3,23.59,24.05,24100.0],["2019-02-20",24.48,24.71,24.02,24.25,56100.0],["2019-02-21",24.24,24.86,24.17,24.74,38400.0],["2019-02-22",24.57,25.22,24.57,25.0,29500.0],["2019-02-25",25.11,25.4,24.61,25.31,36300.0],["2019-02-26",25.32,25.98,25.19,25.98,67100.0],["2019-02-27",25.9,25.9,25.27,25.3,17600.0],["2019-02-28",25.3,25.35,24.66,24.67,24500.0],["2019-03-01",24.72,24.72,23.77,24.04,45800.0],["2019-03-04",24.08,24.39,23.94,23.95,17900.0],["2019-03-05",23.99,24.4,23.09,23.7,24100.0],["2019-03-06",23.69,23.69,22.86,23.35,35300.0],["2019-03-07",23.36,23.86,22.98,23.77,44500.0],["2019-03-08",23.78,24.11,23.38,23.96,38200.0],["2019-03-11",24.0,24.43,23.82,24.24,43500.0],["2019-03-12",24.28,25.0,24.28,24.4,17900.0],["2019-03-13",24.43,24.85,24.19,24.58,36100.0],["2019-03-14",24.6,24.76,23.89,24.58,76200.0],["2019-03-15",24.68,25.43,24.61,24.73,142900.0],["2019-03-18",24.74,25.4,24.31,24.85,73200.0],["2019-03-19",24.87,25.04,24.46,24.81,48200.0],["2019-03-20",24.82,24.85,24.07,24.52,29800.0],["2019-03-21",24.48,24.91,24.3,24.75,50700.0],["2019-03-22",24.8,24.8,23.53,23.78,32800.0],["2019-03-25",24.03,24.03,23.26,23.59,70200.0],["2019-03-26",23.73,23.73,22.97,23.56,72800.0],["2019-03-27",23.64,24.18,23.28,24.03,93000.0],["2019-03-28",24.2,24.65,23.89,24.35,143400.0],["2019-03-29",24.45,24.53,23.85,24.0,123300.0],["2019-04-01",24.12,24.99,23.81,24.71,101500.0],["2019-04-02",24.69,24.91,24.26,24.66,66700.0],["2019-04-03",24.61,24.93,24.42,24.57,72400.0],["2019-04-04",24.58,25.68,24.33,25.01,63600.0],["2019-04-05",24.99,25.93,24.99,25.65,42100.0],["2019-04-08",25.67,26.05,25.61,26.0,59800.0],["2019-04-09",25.88,25.88,25.33,25.56,28300.0],["2019-04-10",25.55,26.32,25.55,26.2,58500.0],["2019-04-11",26.18,26.3,25.88,26.21,19100.0],["2019-04-12",26.22,26.22,25.61,25.96,29400.0],["2019-04-15",26.0,26.0,25.3,25.38,25100.0],["2019-04-16",25.46,25.97,25.46,25.83,50300.0],["2019-04-17",25.82,25.9,25.17,25.63,28500.0],["2019-04-18",25.5,26.05,25.33,25.71,62700.0],["2019-04-22",25.63,25.64,25.15,25.43,31300.0],["2019-04-23",25.4,25.51,24.41,24.63,51700.0],["2019-04-24",24.7,24.99,24.44,24.57,28000.0],["2019-04-25",24.58,24.65,24.1,24.46,54900.0],["2019-04-26",24.33,24.51,23.77,23.94,23500.0],["2019-04-29",24.05,24.15,23.56,23.96,25300.0],["2019-04-30",23.95,24.35,23.47,23.97,27200.0],["2019-05-01",24.0,24.47,23.5,23.51,27700.0],["2019-05-02",23.55,23.6,23.3,23.51,42500.0],["2019-05-03",23.55,24.45,23.51,24.31,33400.0],["2019-05-06",23.87,24.44,23.87,24.18,50600.0],["2019-05-07",24.17,24.28,23.64,23.97,21300.0],["2019-05-08",23.93,24.27,23.67,23.82,28700.0],["2019-05-09",24.69,25.22,23.86,24.98,39800.0],["2019-05-10",24.92,26.2,23.99,25.8,46800.0],["2019-05-13",25.59,26.48,25.17,26.29,48400.0],["2019-05-14",26.3,26.3,24.76,25.32,54100.0],["2019-05-15",25.32,26.12,25.17,25.89,23000.0],["2019-05-16",25.89,26.23,25.5,25.83,27100.0],["2019-05-17",25.53,25.62,25.1,25.11,28000.0],["2019-05-20",25.14,25.54,24.8,25.53,27700.0],["2019-05-21",25.46,26.11,25.12,25.23,20800.0],["2019-05-22",25.22,25.22,24.55,24.79,14000.0],["2019-05-23",24.67,24.96,24.01,24.25,20500.0],["2019-05-24",24.38,24.64,24.12,24.4,12000.0],["2019-05-28",24.42,24.63,23.19,23.5,35400.0],["2019-05-29",23.46,23.81,22.88,23.54,34400.0],["2019-05-30",23.4,24.0,23.04,23.22,44900.0],["2019-05-31",23.05,24.0,22.9,23.24,25500.0],["2019-06-03",23.25,23.79,22.2,23.67,22600.0],["2019-06-04",23.84,24.4,23.79,24.4,24900.0],["2019-06-05",24.4,24.45,24.0,24.03,28000.0],["2019-06-06",24.18,24.24,23.88,24.23,19100.0],["2019-06-07",24.34,24.61,24.0,24.59,13200.0],["2019-06-10",24.61,24.61,24.12,24.43,14200.0],["2019-06-11",24.59,24.67,24.1,24.42,32000.0],["2019-06-12",24.38,24.85,24.18,24.79,21800.0],["2019-06-13",25.04,25.95,24.93,25.07,8900.0],["2019-06-14",25.1,25.14,24.78,24.99,14600.0],["2019-06-17",24.96,25.03,24.22,24.28,12400.0],["2019-06-18",24.44,24.8,24.16,24.55,13500.0],["2019-06-19",24.54,24.64,24.13,24.29,16100.0],["2019-06-20",24.56,24.64,22.08,24.56,18600.0],["2019-06-21",24.5,25.37,24.21,25.31,87000.0],["2019-06-24",25.33,25.89,25.33,25.36,31500.0],["2019-06-25",25.32,25.47,25.06,25.43,20300.0],["2019-06-26",25.27,25.51,24.81,25.07,25500.0],["2019-06-27",25.11,25.86,24.56,25.06,24700.0],["2019-06-28",25.1,26.0,25.1,25.78,60800.0],["2019-07-01",25.75,26.33,25.66,26.03,22600.0],["2019-07-02",26.0,26.05,25.61,25.8,9500.0],["2019-07-03",25.84,26.06,25.16,25.25,15900.0],["2019-07-05",25.15,25.68,25.15,25.65,11100.0],["2019-07-08",25.37,26.05,25.1,25.55,19800.0],["2019-07-09",25.3,25.55,24.9,25.5,9800.0],["2019-07-10",25.5,26.02,24.96,25.37,17900.0],["2019-07-11",25.42,26.31,25.05,25.64,44100.0],["2019-07-12",25.47,25.75,25.34,25.45,15500.0],["2019-07-15",25.68,25.68,24.91,25.57,14300.0],["2019-07-16",25.77,25.79,25.28,25.46,13700.0],["2019-07-17",25.49,25.49,24.25,24.34,22300.0],["2019-07-18",24.35,24.35,23.29,23.6,30500.0],["2019-07-19",23.38,23.8,23.26,23.46,55600.0],["2019-07-22",23.45,23.79,22.87,23.6,19200.0],["2019-07-23",23.56,24.03,23.56,23.83,13300.0],["2019-07-24",23.81,24.95,23.8,24.6,10200.0],["2019-07-25",24.6,25.34,24.1,24.26,7600.0],["2019-07-26",24.26,24.64,23.7,24.28,16700.0],["2019-07-29",24.25,24.32,23.54,23.54,19100.0],["2019-07-30",23.5,24.03,23.28,23.87,23200.0],["2019-07-31",23.79,24.18,23.36,23.36,23800.0],["2019-08-01",23.39,23.93,22.5,22.54,40700.0],["2019-08-02",22.31,22.76,21.62,22.46,22600.0],["2019-08-05",22.16,22.76,21.58,22.55,29600.0],["2019-08-06",18.04,23.45,18.04,22.95,41500.0],["2019-08-07",22.78,24.56,22.54,24.36,25700.0],["2019-08-08",24.32,26.61,23.94,26.1,36200.0],["2019-08-09",26.2,26.71,24.59,25.05,31000.0],["2019-08-12",24.98,25.49,24.43,24.99,39800.0],["2019-08-13",24.98,26.07,24.71,26.06,18200.0],["2019-08-14",25.61,25.74,24.94,25.42,24900.0],["2019-08-15",25.2,26.37,25.16,26.11,36500.0],["2019-08-16",26.25,26.8,26.25,26.7,37600.0],["2019-08-19",26.86,26.95,25.72,25.8,28200.0],["2019-08-20",26.03,26.69,25.06,26.5,34900.0],["2019-08-21",26.87,27.81,26.26,26.61,48400.0],["2019-08-22",26.31,26.31,25.74,26.09,15300.0],["2019-08-23",25.66,25.71,24.77,24.95,24000.0],["2019-08-26",25.23,25.34,24.76,25.09,13500.0],["2019-08-27",24.83,24.83,23.74,23.83,26600.0],["2019-08-28",23.8,24.07,22.63,23.01,36600.0],["2019-08-29",23.26,23.36,22.52,23.13,47000.0],["2019-08-30",23.25,23.34,22.64,23.0,64900.0],["2019-09-03",23.05,25.1,23.05,24.92,38700.0],["2019-09-04",25.04,25.82,25.0,25.48,23000.0],["2019-09-05",25.7,25.7,24.54,24.73,12500.0],["2019-09-06",24.75,24.95,24.17,24.5,24400.0],["2019-09-09",24.64,25.16,24.64,25.15,10500.0],["2019-09-10",25.07,26.16,25.07,26.13,14500.0],["2019-09-11",26.19,27.98,26.03,27.95,23500.0],["2019-09-12",27.74,28.1,27.16,27.89,29900.0],["2019-09-13",27.9,28.12,27.61,28.01,26700.0],["2019-09-16",27.74,28.93,27.41,28.19,32200.0],["2019-09-17",28.2,28.2,27.62,27.97,20700.0],["2019-09-18",27.97,27.97,27.36,27.82,16900.0],["2019-09-19",27.83,28.26,27.83,28.14,32300.0],["2019-09-20",28.11,28.78,28.05,28.43,66000.0],["2019-09-23",28.15,28.32,27.66,27.97,15200.0],["2019-09-24",28.03,28.03,25.97,26.66,24700.0],["2019-09-25",26.67,27.95,26.67,27.81,17200.0],["2019-09-26",27.83,27.83,26.9,27.33,21800.0],["2019-09-27",27.18,28.38,27.18,27.87,26000.0],["2019-09-30",27.8,28.24,27.8,28.15,26600.0],["2019-10-01",28.03,28.25,27.24,27.62,24500.0],["2019-10-02",27.4,28.19,26.99,27.6,45600.0],["2019-10-03",27.51,27.73,26.79,27.6,22600.0],["2019-10-04",27.73,27.99,27.37,27.74,16900.0],["2019-10-07",27.82,27.82,27.18,27.3,23400.0],["2019-10-08",27.11,27.11,26.39,26.84,25900.0],["2019-10-09",26.82,27.0,25.79,26.72,33100.0],["2019-10-10",26.79,27.0,25.02,26.61,56300.0],["2019-10-11",26.9,27.81,26.9,27.24,52500.0],["2019-10-14",27.32,27.5,26.93,27.14,25400.0],["2019-10-15",26.8,27.49,26.77,27.1,22200.0],["2019-10-16",27.04,27.4,27.04,27.22,12900.0],["2019-10-17",27.19,27.98,27.19,27.68,24400.0],["2019-10-18",27.51,28.09,27.51,27.9,53800.0],["2019-10-21",27.92,28.59,27.92,28.31,35000.0],["2019-10-22",28.26,29.28,28.23,29.04,33300.0],["2019-10-23",28.86,29.27,28.71,29.15,17400.0],["2019-10-24",29.12,29.15,28.6,28.77,17500.0],["2019-10-25",28.83,29.8,28.83,29.5,31500.0],["2019-10-28",29.38,29.87,29.38,29.55,25600.0],["2019-10-29",29.35,29.85,29.34,29.6,21600.0],["2019-10-30",29.6,29.88,29.44,29.8,22000.0],["2019-10-31",32.0,33.19,30.45,30.5,108300.0],["2019-11-01",30.62,31.16,30.44,30.92,70700.0],["2019-11-04",31.01,33.0,31.01,32.44,223400.0],["2019-11-05",32.8,33.23,32.35,33.04,139800.0],["2019-11-06",33.05,33.57,32.52,33.46,88700.0],["2019-11-07",33.6,33.69,32.94,33.45,112700.0],["2019-11-08",33.14,33.38,32.58,33.22,44600.0],["2019-11-11",33.12,33.12,32.05,32.5,173800.0],["2019-11-12",32.36,32.97,32.05,32.92,71600.0],["2019-11-13",32.85,33.68,32.67,33.3,73000.0],["2019-11-14",33.28,33.69,33.28,33.43,41200.0],["2019-11-15",33.69,33.69,33.03,33.49,35800.0],["2019-11-18",33.3,33.74,32.98,33.68,61400.0],["2019-11-19",33.73,33.9,33.41,33.48,153400.0],["2019-11-20",33.29,33.42,32.6,32.84,102900.0],["2019-11-21",32.88,32.9,31.9,32.7,72800.0],["2019-11-22",32.73,33.48,32.47,33.33,51100.0],["2019-11-25",33.3,34.15,33.3,33.99,84000.0],["2019-11-26",34.0,34.25,33.77,33.95,50800.0],["2019-11-27",34.03,34.67,33.73,34.51,149600.0],["2019-11-29",34.51,34.51,33.93,34.33,22400.0],["2019-12-02",34.43,34.7,33.56,33.94,68700.0],["2019-12-03",33.52,33.81,32.98,33.79,88100.0],["2019-12-04",33.92,34.45,33.83,34.04,56500.0],["2019-12-05",34.22,34.67,34.02,34.27,122300.0],["2019-12-06",34.39,34.49,33.65,34.27,80200.0],["2019-12-09",34.22,34.67,34.01,34.57,52900.0],["2019-12-10",34.47,34.6,34.05,34.38,54000.0],["2019-12-11",34.42,34.7,34.02,34.6,66600.0],["2019-12-12",34.7,34.8,34.4,34.49,69100.0],["2019-12-13",34.5,34.5,33.54,33.99,50600.0],["2019-12-16",34.08,34.24,33.55,33.63,71200.0],["2019-12-17",33.62,34.02,32.97,33.99,59600.0],["2019-12-18",33.98,34.01,33.28,33.67,60300.0],["2019-12-19",33.61,33.75,33.29,33.47,48100.0],["2019-12-20",33.49,33.49,32.77,32.87,61000.0],["2019-12-23",32.9,32.9,32.18,32.69,53900.0],["2019-12-24",32.55,32.6,32.36,32.53,24200.0],["2019-12-26",32.61,33.37,32.61,33.2,56700.0],["2019-12-27",33.29,33.29,32.78,33.06,39900.0],["2019-12-30",33.12,33.52,32.75,33.25,64400.0],["2019-12-31",33.26,33.42,32.85,33.31,129200.0],["2020-01-02",33.48,33.6,32.41,33.17,78400.0],["2020-01-03",32.88,33.51,32.47,33.33,59400.0],["2020-01-06",33.12,33.4,32.9,33.04,37600.0],["2020-01-07",32.92,33.3,32.0,32.33,59900.0],["2020-01-08",32.34,32.69,31.77,31.89,75700.0],["2020-01-09",31.83,32.55,31.69,32.27,84700.0],["2020-01-10",32.13,32.63,31.77,32.3,94700.0],["2020-01-13",32.23,32.7,31.87,32.66,81100.0],["2020-01-14",32.57,33.47,32.57,33.0,114500.0],["2020-01-15",33.07,33.9,33.07,33.66,77300.0],["2020-01-16",33.77,34.47,33.57,34.09,121700.0],["2020-01-17",34.23,34.24,33.28,33.58,75900.0],["2020-01-21",33.52,33.68,32.88,33.57,67500.0],["2020-01-22",33.54,33.92,33.4,33.85,143000.0],["2020-01-23",33.82,35.43,33.55,35.34,110900.0],["2020-01-24",35.45,35.72,34.27,34.36,64300.0],["2020-01-27",33.76,34.13,33.66,33.79,53300.0],["2020-01-28",33.9,34.28,33.74,33.83,33500.0],["2020-01-29",33.93,33.94,33.35,33.41,38600.0],["2020-01-30",33.11,33.32,32.26,32.96,43200.0],["2020-01-31",32.73,33.0,32.54,32.73,74000.0],["2020-02-03",33.0,34.82,33.0,34.72,89600.0],["2020-02-04",34.92,35.2,33.5,33.69,80300.0],["2020-02-05",34.03,34.2,33.07,33.51,36100.0],["2020-02-06",33.53,33.72,32.53,32.83,36500.0],["2020-02-07",32.73,34.25,32.68,33.88,69200.0],["2020-02-10",33.75,34.19,33.38,34.0,50600.0],["2020-02-11",34.09,35.2,33.93,34.92,37400.0],["2020-02-12",35.18,35.75,34.89,35.13,44200.0],["2020-02-13",35.12,35.35,34.94,35.35,61900.0],["2020-02-14",35.35,36.04,35.25,35.87,56100.0],["2020-02-18",35.81,36.17,35.57,36.13,27900.0],["2020-02-19",36.17,36.7,35.83,35.88,42100.0],["2020-02-20",35.87,35.9,34.08,34.59,80600.0],["2020-02-21",34.6,34.6,33.81,33.87,36300.0],["2020-02-24",33.22,33.77,32.46,33.74,52300.0],["2020-02-25",33.72,33.72,32.05,32.21,58200.0],["2020-02-26",32.36,32.97,32.0,32.7,76200.0],["2020-02-27",32.29,33.85,32.04,32.59,50900.0],["2020-02-28",31.9,32.08,30.93,31.55,93900.0],["2020-03-02",32.0,33.22,31.26,33.11,51000.0],["2020-03-03",33.43,35.52,31.54,31.6,87300.0],["2020-03-04",32.38,32.74,31.66,32.25,104400.0],["2020-03-05",31.57,31.85,30.1,30.34,74500.0],["2020-03-06",29.88,30.4,28.62,30.28,86600.0],["2020-03-09",28.55,28.55,26.04,26.35,107200.0],["2020-03-10",26.85,27.24,24.93,25.31,62300.0],["2020-03-11",24.48,25.25,24.47,24.81,99700.0],["2020-03-12",23.24,24.11,21.2,21.78,95500.0],["2020-03-13",22.93,23.71,21.87,23.71,81600.0],["2020-03-16",21.16,23.63,19.09,19.33,85300.0],["2020-03-17",20.07,23.16,19.24,22.72,116500.0],["2020-03-18",21.13,22.36,19.05,19.67,107800.0],["2020-03-19",19.66,23.53,19.66,21.95,103500.0],["2020-03-20",22.7,23.93,18.9,22.12,144500.0],["2020-03-23",22.28,22.28,18.52,21.12,73400.0],["2020-03-24",21.84,22.8,21.47,22.43,63000.0],["2020-03-25",22.46,23.73,21.5,22.86,51200.0],["2020-03-26",23.4,26.9,23.22,26.65,99400.0],["2020-03-27",25.71,25.71,21.03,21.6,124100.0],["2020-03-30",21.74,23.54,21.25,22.17,66700.0],["2020-03-31",22.14,23.17,20.14,22.25,144500.0],["2020-04-01",21.91,21.91,20.02,20.11,89900.0],["2020-04-02",20.2,21.72,19.41,21.63,93700.0],["2020-04-03",21.34,22.62,21.34,22.25,54200.0],["2020-04-06",23.33,25.14,23.33,24.77,98300.0],["2020-04-07",25.24,26.29,23.65,23.8,66100.0],["2020-04-08",24.41,25.41,24.15,24.77,45500.0],["2020-04-09",25.6,26.44,25.39,26.29,51800.0],["2020-04-13",26.21,26.77,24.72,24.78,50200.0],["2020-04-14",25.53,26.46,25.12,25.63,48800.0],["2020-04-15",25.49,25.49,24.5,24.51,183300.0],["2020-04-16",24.5,24.68,22.79,23.13,142500.0],["2020-04-17",23.98,24.48,23.53,23.8,164200.0],["2020-04-20",23.5,24.0,23.22,23.47,53100.0],["2020-04-21",22.64,23.43,22.48,22.94,48700.0],["2020-04-22",23.56,23.57,22.63,22.8,59000.0],["2020-04-23",22.95,23.49,22.51,22.85,45600.0],["2020-04-24",22.92,23.01,22.18,22.99,100600.0],["2020-04-27",23.1,23.77,23.08,23.39,93900.0],["2020-04-28",24.44,24.89,23.84,24.55,58600.0],["2020-04-29",24.7,25.87,24.69,25.64,77200.0],["2020-04-30",24.99,25.17,24.21,24.32,72900.0],["2020-05-01",23.69,24.0,23.02,24.0,67600.0],["2020-05-04",23.43,24.13,23.16,23.93,47100.0],["2020-05-05",24.56,24.56,22.71,22.81,99500.0],["2020-05-06",23.1,23.38,22.22,22.25,50500.0],["2020-05-07",22.45,23.13,22.29,22.65,56500.0],["2020-05-08",22.48,23.41,22.14,22.52,82000.0],["2020-05-11",22.25,22.47,20.15,21.05,125900.0],["2020-05-12",21.06,22.17,20.79,20.84,82900.0],["2020-05-13",20.65,20.65,19.6,20.29,78600.0],["2020-05-14",20.0,20.42,19.33,20.23,132900.0],["2020-05-15",20.15,20.77,20.15,20.28,66800.0],["2020-05-18",21.3,22.82,20.88,22.36,78300.0],["2020-05-19",22.32,23.14,22.17,22.18,58000.0],["2020-05-20",22.44,23.41,22.44,23.18,49400.0],["2020-05-21",23.22,23.44,22.64,22.64,47300.0],["2020-05-22",22.71,23.74,22.63,23.26,36500.0],["2020-05-26",24.22,24.75,23.73,24.75,103300.0],["2020-05-27",25.37,25.86,24.47,25.73,97700.0],["2020-05-28",25.97,26.07,24.73,24.91,89200.0],["2020-05-29",24.85,25.31,23.67,25.09,85600.0],["2020-06-01",25.3,25.5,24.5,24.5,55500.0],["2020-06-02",24.78,25.08,23.66,24.21,71200.0],["2020-06-03",24.67,25.52,24.6,24.87,42000.0],["2020-06-04",24.77,25.56,24.77,25.37,57500.0],["2020-06-05",26.64,27.37,26.13,26.84,85600.0],["2020-06-08",26.95,27.57,26.67,26.92,63300.0],["2020-06-09",26.61,27.18,25.44,26.37,82600.0],["2020-06-10",26.22,26.26,25.27,25.46,58400.0],["2020-06-11",24.33,24.98,22.82,22.89,84400.0],["2020-06-12",23.96,24.5,22.88,23.72,73600.0],["2020-06-15",22.88,25.47,22.88,25.04,91500.0],["2020-06-16",26.18,26.57,25.37,25.72,72700.0],["2020-06-17",25.75,25.83,25.05,25.07,65400.0],["2020-06-18",24.84,25.49,24.35,24.5,100700.0],["2020-06-19",24.93,25.39,24.54,24.6,225300.0],["2020-06-22",24.3,25.43,24.3,25.13,84000.0],["2020-06-23",25.49,25.55,24.95,25.13,67900.0],["2020-06-24",24.81,25.0,23.69,23.78,74400.0],["2020-06-25",23.61,23.92,23.07,23.82,51700.0],["2020-06-26",23.6,23.6,22.48,22.75,112700.0],["2020-06-29",23.23,24.97,23.23,24.33,69900.0],["2020-06-30",24.2,25.4,24.2,25.07,89500.0],["2020-07-01",25.13,25.63,24.87,25.54,98600.0],["2020-07-02",26.07,26.27,24.27,24.58,44300.0],["2020-07-06",25.22,25.22,24.46,24.71,36300.0],["2020-07-07",24.27,25.05,24.09,24.2,41400.0],["2020-07-08",24.03,24.45,23.5,23.79,44000.0],["2020-07-09",23.67,23.69,22.69,22.88,40300.0],["2020-07-10",24.16,24.46,23.2,23.94,51000.0],["2020-07-13",24.37,24.72,24.01,24.11,50300.0],["2020-07-14",24.19,24.5,23.99,24.5,66100.0],["2020-07-15",25.25,25.89,25.16,25.43,72800.0],["2020-07-16",25.39,25.61,24.99,25.48,46200.0],["2020-07-17",25.47,26.14,25.36,25.61,64900.0],["2020-07-20",25.43,25.5,24.61,24.99,24900.0],["2020-07-21",25.22,25.85,25.22,25.43,38400.0],["2020-07-22",25.29,26.12,25.29,25.34,39400.0],["2020-07-23",25.37,25.98,25.37,25.62,41900.0],["2020-07-24",25.37,25.88,25.15,25.23,44900.0],["2020-07-27",25.16,25.99,24.98,25.91,46300.0],["2020-07-28",25.82,26.19,25.56,25.68,48700.0],["2020-07-29",25.69,26.44,25.46,25.7,56900.0],["2020-07-30",25.29,25.78,25.15,25.44,63400.0],["2020-07-31",25.28,25.28,24.04,24.85,55200.0],["2020-08-03",25.05,25.36,24.74,25.33,59200.0],["2020-08-04",25.35,25.77,25.14,25.51,39000.0],["2020-08-05",25.96,27.29,25.96,26.97,90300.0],["2020-08-06",27.13,27.98,27.13,27.88,51400.0],["2020-08-07",27.64,28.36,27.44,28.09,44900.0],["2020-08-10",28.22,29.45,28.22,28.79,44600.0],["2020-08-11",29.16,29.78,29.14,29.19,46500.0],["2020-08-12",29.74,29.81,28.03,28.25,83200.0],["2020-08-13",28.19,28.43,27.59,28.4,41300.0],["2020-08-14",28.18,28.58,28.02,28.37,27000.0],["2020-08-17",28.57,28.57,27.59,27.78,60200.0],["2020-08-18",27.75,27.81,27.1,27.57,29700.0],["2020-08-19",27.62,28.0,27.33,27.41,26000.0],["2020-08-20",26.88,27.74,24.78,27.64,63100.0],["2020-08-21",27.56,27.9,27.19,27.72,68800.0],["2020-08-24",28.2,28.2,27.5,27.69,34300.0],["2020-08-25",27.87,27.88,27.48,27.84,25600.0],["2020-08-26",27.69,28.08,27.46,28.02,33000.0],["2020-08-27",28.02,28.29,27.71,28.01,31200.0],["2020-08-28",28.24,28.53,27.97,28.45,31600.0],["2020-08-31",28.45,28.58,28.13,28.33,39700.0],["2020-09-01",28.25,28.56,27.96,28.54,19000.0],["2020-09-02",28.4,28.71,28.0,28.63,22500.0],["2020-09-03",28.55,29.43,27.41,27.41,26400.0],["2020-09-04",27.99,27.99,26.78,27.29,40500.0],["2020-09-08",27.17,27.38,26.67,26.85,20700.0],["2020-09-09",27.22,27.51,26.65,27.18,33000.0],["2020-09-10",27.4,27.4,26.59,27.02,22600.0],["2020-09-11",27.59,27.87,26.79,27.05,25900.0],["2020-09-14",26.96,27.2,25.51,26.58,43000.0],["2020-09-15",26.68,27.09,26.58,26.66,19300.0],["2020-09-16",26.9,27.09,26.29,26.52,40200.0],["2020-09-17",26.37,26.9,26.37,26.76,30600.0],["2020-09-18",26.94,27.41,26.02,26.57,104100.0],["2020-09-21",26.1,26.1,25.08,25.39,38500.0],["2020-09-22",25.62,25.62,24.53,25.22,33600.0],["2020-09-23",25.14,25.47,24.46,24.59,31100.0],["2020-09-24",24.6,25.38,24.31,25.24,32600.0],["2020-09-25",25.03,25.74,25.03,25.4,32900.0],["2020-09-28",25.75,29.29,25.75,29.01,134500.0],["2020-09-29",28.93,28.93,26.87,27.64,39000.0],["2020-09-30",27.93,28.09,26.1,26.46,24500.0],["2020-10-01",26.85,27.52,26.85,27.03,41300.0],["2020-10-02",26.75,27.86,26.75,27.55,15800.0],["2020-10-05",26.5,28.37,26.5,27.45,42800.0],["2020-10-06",27.84,28.13,26.94,26.94,30800.0],["2020-10-07",27.55,28.37,27.55,28.24,25500.0],["2020-10-08",28.24,28.94,27.91,28.55,22000.0],["2020-10-09",28.91,28.98,27.9,28.37,14400.0],["2020-10-12",28.57,31.35,28.49,30.77,103700.0],["2020-10-13",31.07,31.32,30.15,30.35,48700.0],["2020-10-14",30.35,30.35,29.31,29.31,36900.0],["2020-10-15",29.14,30.63,28.64,30.0,48000.0],["2020-10-16",29.72,31.5,29.35,30.62,223800.0],["2020-10-19",30.52,31.29,29.8,29.97,33200.0],["2020-10-20",30.3,30.3,29.65,29.91,24500.0],["2020-10-21",29.62,30.81,29.62,29.87,26400.0],["2020-10-22",29.94,30.33,29.2,29.3,28800.0],["2020-10-23",29.65,31.45,29.65,30.5,48400.0],["2020-10-26",30.08,30.5,29.88,30.22,23000.0],["2020-10-27",30.05,30.41,29.16,29.28,31900.0],["2020-10-28",28.63,29.52,26.77,26.87,98400.0],["2020-10-29",26.8,27.86,26.36,27.57,35000.0],["2020-10-30",27.58,27.73,26.63,26.8,44000.0],["2020-11-02",27.27,27.56,26.95,27.06,67800.0],["2020-11-03",27.65,28.24,27.5,28.13,28600.0],["2020-11-04",27.45,28.19,25.74,26.86,42700.0],["2020-11-05",27.24,28.7,26.59,27.28,41500.0],["2020-11-06",27.13,27.22,26.14,26.52,31500.0],["2020-11-09",28.88,29.18,26.6,26.79,45600.0],["2020-11-10",27.26,29.0,27.26,28.64,35700.0],["2020-11-11",28.61,28.68,27.89,28.15,41500.0],["2020-11-12",27.84,29.1,27.02,27.16,41500.0],["2020-11-13",27.34,28.3,26.88,27.82,24500.0],["2020-11-16",27.99,28.96,27.61,28.54,32000.0],["2020-11-17",28.21,28.88,28.15,28.27,22000.0],["2020-11-18",28.3,28.73,27.67,27.91,42200.0],["2020-11-19",27.7,28.49,27.37,28.49,30700.0],["2020-11-20",28.19,29.44,27.36,29.01,36500.0],["2020-11-23",29.5,29.7,28.7,29.0,30300.0],["2020-11-24",29.32,30.48,29.31,30.25,34100.0],["2020-11-25",29.9,30.01,28.51,29.22,33200.0],["2020-11-27",29.29,29.36,28.6,29.01,9000.0],["2020-11-30",29.0,30.26,28.37,28.78,31700.0],["2020-12-01",29.17,30.04,29.0,29.18,31900.0],["2020-12-02",28.82,30.15,28.82,29.17,29000.0],["2020-12-03",29.3,29.57,28.26,28.53,14800.0],["2020-12-04",28.89,29.72,28.67,29.27,40500.0],["2020-12-07",29.48,29.48,28.75,28.75,28200.0],["2020-12-08",28.6,28.67,27.51,27.74,62700.0],["2020-12-09",27.89,28.23,27.3,27.55,63600.0],["2020-12-10",27.58,29.18,27.54,28.09,42700.0],["2020-12-11",28.06,28.75,27.65,27.82,75700.0],["2020-12-14",27.88,28.37,26.8,26.93,38500.0],["2020-12-15",27.4,28.56,27.32,28.43,129500.0],["2020-12-16",28.55,28.78,27.6,28.26,59700.0],["2020-12-17",28.6,28.6,27.86,28.38,55700.0],["2020-12-18",28.58,28.58,27.07,27.32,127500.0],["2020-12-21",27.01,27.79,26.56,26.95,91000.0],["2020-12-22",27.1,27.1,25.88,26.11,51300.0],["2020-12-23",26.4,27.65,26.33,27.04,41500.0],["2020-12-24",27.41,28.02,27.11,27.89,28600.0],["2020-12-28",28.11,28.84,27.68,28.24,27100.0],["2020-12-29",28.37,28.37,27.05,27.37,15500.0],["2020-12-30",26.82,27.77,26.73,27.49,20300.0],["2020-12-31",27.75,28.72,27.69,28.3,29400.0],["2021-01-04",28.44,28.6,27.44,27.51,30200.0],["2021-01-05",27.51,27.8,27.01,27.2,32700.0],["2021-01-06",27.86,30.67,27.86,30.36,80400.0],["2021-01-07",30.5,30.64,29.42,30.22,50300.0],["2021-01-08",30.21,30.3,29.37,30.18,28900.0],["2021-01-11",29.46,30.18,29.24,30.08,32600.0],["2021-01-12",30.21,32.0,30.21,31.59,41000.0],["2021-01-13",31.44,31.55,30.24,30.73,67700.0],["2021-01-14",30.83,31.91,30.83,31.6,47100.0],["2021-01-15",31.42,31.87,30.78,31.53,65200.0],["2021-01-19",31.69,31.69,30.76,31.12,26100.0],["2021-01-20",31.12,32.57,31.12,32.23,37900.0],["2021-01-21",32.18,32.31,31.88,32.2,35400.0],["2021-01-22",31.75,32.26,31.41,32.0,48100.0],["2021-01-25",31.72,31.75,30.47,30.8,40300.0],["2021-01-26",31.07,31.07,30.12,30.82,41900.0],["2021-01-27",29.97,30.63,29.38,30.15,40500.0],["2021-01-28",30.6,30.75,29.73,30.17,33800.0],["2021-01-29",30.19,30.86,29.7,30.25,49300.0],["2021-02-01",30.48,31.27,30.08,31.24,35500.0],["2021-02-02",32.09,32.09,30.95,31.47,33200.0],["2021-02-03",30.34,31.76,30.34,31.47,24600.0],["2021-02-04",31.46,31.9,31.11,31.9,26800.0],["2021-02-05",31.89,32.0,31.46,31.8,30800.0],["2021-02-08",31.92,32.16,31.64,31.77,25000.0],["2021-02-09",31.8,32.25,31.17,32.21,29100.0],["2021-02-10",32.5,33.05,31.75,32.0,29000.0],["2021-02-11",31.83,32.48,31.25,31.91,30900.0],["2021-02-12",31.78,32.32,31.04,32.04,22800.0],["2021-02-16",32.59,32.59,31.16,32.24,24400.0],["2021-02-17",31.92,32.71,31.84,32.63,31400.0],["2021-02-18",32.4,32.66,32.12,32.2,20500.0],["2021-02-19",32.44,33.39,32.44,32.97,32500.0],["2021-02-22",32.88,34.24,32.7,33.92,44600.0],["2021-02-23",33.88,35.49,33.13,35.34,55200.0],["2021-02-24",35.61,36.88,34.72,36.28,54800.0],["2021-02-25",36.12,38.08,35.65,35.89,71800.0],["2021-02-26",35.89,36.86,33.86,34.03,39600.0],["2021-03-01",34.86,37.05,34.85,36.07,67900.0],["2021-03-02",36.0,36.02,35.02,35.12,17100.0],["2021-03-03",35.32,35.93,34.54,34.54,41500.0],["2021-03-04",34.06,34.06,30.52,33.12,102900.0],["2021-03-05",33.17,34.25,32.53,34.25,58300.0],["2021-03-08",34.25,34.85,33.31,33.91,55800.0],["2021-03-09",33.8,34.48,33.8,33.84,60900.0],["2021-03-10",33.98,34.5,33.9,34.31,51800.0],["2021-03-11",34.74,35.0,34.03,34.33,41000.0],["2021-03-12",34.56,34.99,34.04,34.81,36000.0],["2021-03-15",34.74,34.74,33.24,33.63,34800.0],["2021-03-16",33.28,33.76,32.61,33.39,35500.0],["2021-03-17",33.35,34.02,33.0,33.72,69200.0],["2021-03-18",33.7,34.0,33.08,33.3,37000.0],["2021-03-19",33.25,33.97,32.61,33.89,173800.0],["2021-03-22",33.61,33.87,32.49,33.08,26900.0],["2021-03-23",32.69,32.78,31.55,32.08,27900.0],["2021-03-24",32.17,33.96,32.17,32.91,53200.0],["2021-03-25",33.0,33.51,32.11,33.26,61400.0],["2021-03-26",33.46,33.85,32.7,33.31,48100.0],["2021-03-29",33.23,33.49,31.73,31.73,39100.0],["2021-03-30",31.87,33.34,31.87,32.67,53600.0],["2021-03-31",32.62,33.87,32.62,33.42,69600.0],["2021-04-01",33.29,33.83,32.53,33.69,47500.0],["2021-04-05",34.16,34.74,33.76,34.46,52000.0],["2021-04-06",34.7,34.94,34.33,34.48,28300.0],["2021-04-07",34.38,34.5,34.08,34.1,27300.0],["2021-04-08",34.23,34.23,32.32,32.77,44100.0],["2021-04-09",32.96,32.99,32.27,32.99,45200.0],["2021-04-12",33.0,33.0,32.26,32.62,27500.0],["2021-04-13",32.71,32.71,31.65,32.18,24800.0],["2021-04-14",32.37,32.7,32.16,32.58,19500.0],["2021-04-15",32.72,32.78,32.2,32.52,19200.0],["2021-04-16",32.88,33.69,32.08,33.36,64800.0],["2021-04-19",33.48,33.55,32.0,33.4,44200.0],["2021-04-20",33.41,33.41,31.9,32.22,34200.0],["2021-04-21",32.47,33.15,32.42,32.84,29600.0],["2021-04-22",33.19,33.2,32.56,32.6,36900.0],["2021-04-23",32.86,33.37,32.73,33.24,33000.0],["2021-04-26",33.58,33.87,33.25,33.53,22800.0],["2021-04-27",33.78,33.86,33.0,33.29,18800.0],["2021-04-28",33.23,33.58,32.87,33.4,13600.0],["2021-04-29",33.73,33.73,32.85,33.25,31200.0],["2021-04-30",33.28,33.61,32.91,33.27,50900.0],["2021-05-03",33.65,34.17,33.63,33.77,45400.0],["2021-05-04",33.89,33.9,32.42,32.66,73700.0],["2021-05-05",32.87,32.87,31.19,31.41,24400.0],["2021-05-06",31.47,31.49,30.78,31.23,29200.0],["2021-05-07",31.22,32.44,31.04,32.39,41100.0],["2021-05-10",32.36,32.42,31.56,31.69,30700.0],["2021-05-11",31.0,32.38,30.94,31.89,29600.0],["2021-05-12",31.47,31.74,30.5,30.88,25100.0],["2021-05-13",30.94,31.93,30.75,31.72,38600.0],["2021-05-14",31.93,32.16,31.41,31.97,31000.0],["2021-05-17",31.85,32.25,31.45,31.97,56300.0],["2021-05-18",32.12,32.3,31.45,31.94,73200.0],["2021-05-19",31.9,32.55,31.13,32.33,34800.0],["2021-05-20",32.33,32.97,32.01,32.92,40000.0],["2021-05-21",33.3,34.27,32.94,34.2,46800.0],["2021-05-24",34.49,34.52,33.43,33.55,32900.0],["2021-05-25",33.65,33.65,31.65,32.04,32200.0],["2021-05-26",31.93,32.63,31.86,32.25,31700.0],["2021-05-27",32.51,32.56,32.12,32.22,28100.0],["2021-05-28",32.53,32.53,31.5,31.66,28600.0],["2021-06-01",31.8,31.81,31.23,31.66,43500.0],["2021-06-02",31.78,31.78,30.54,31.56,45600.0],["2021-06-03",31.17,31.31,30.81,31.23,22700.0],["2021-06-04",31.32,31.87,31.0,31.81,34200.0],["2021-06-07",31.8,31.95,31.31,31.81,27400.0],["2021-06-08",32.0,32.14,31.18,31.96,63500.0],["2021-06-09",32.08,32.23,31.55,31.63,30900.0],["2021-06-10",31.79,31.85,30.69,30.94,44600.0],["2021-06-11",31.11,31.11,30.08,30.21,40200.0],["2021-06-14",30.29,31.14,29.76,29.94,31000.0],["2021-06-15",29.94,30.2,29.29,29.92,48200.0],["2021-06-16",30.0,30.03,29.36,29.61,40500.0],["2021-06-17",29.61,30.61,29.37,30.21,68500.0],["2021-06-18",29.8,29.87,28.65,28.75,96900.0],["2021-06-21",28.82,29.01,28.43,28.76,36800.0],["2021-06-22",28.82,28.82,28.24,28.51,22200.0],["2021-06-23",28.4,28.76,27.56,27.67,63100.0],["2021-06-24",27.93,29.5,27.9,29.01,137700.0],["2021-06-25",29.12,29.39,28.41,28.52,179300.0],["2021-06-28",28.64,29.57,28.44,28.48,56100.0],["2021-06-29",28.65,28.65,28.14,28.23,36300.0],["2021-06-30",28.13,29.34,28.12,28.25,51000.0],["2021-07-01",28.44,28.8,28.1,28.23,36900.0],["2021-07-02",28.34,29.19,28.13,28.83,39600.0],["2021-07-06",28.79,28.98,27.64,27.9,41500.0],["2021-07-07",27.95,28.13,27.64,27.92,32700.0],["2021-07-08",27.46,28.65,26.84,27.07,29900.0],["2021-07-09",27.33,27.46,26.87,26.9,38800.0],["2021-07-12",27.73,29.19,26.67,28.94,52700.0],["2021-07-13",28.67,28.97,28.1,28.53,44900.0],["2021-07-14",28.3,28.74,27.6,27.88,59100.0],["2021-07-15",27.6,28.2,26.92,27.35,45800.0],["2021-07-16",27.65,28.77,27.48,28.27,114300.0],["2021-07-19",27.83,27.83,26.89,27.34,39200.0],["2021-07-20",27.54,28.28,27.54,27.8,50800.0],["2021-07-21",28.1,28.36,27.99,28.14,20400.0],["2021-07-22",28.05,28.1,27.28,27.61,21900.0],["2021-07-23",27.91,28.66,27.69,28.38,53200.0],["2021-07-26",28.36,28.91,28.29,28.86,41200.0],["2021-07-27",28.62,28.65,27.67,28.42,22700.0],["2021-07-28",28.53,28.53,27.33,27.45,83700.0],["2021-07-29",27.66,28.08,27.43,27.72,75000.0],["2021-07-30",27.78,28.58,27.62,28.41,30500.0],["2021-08-02",28.65,29.05,27.7,27.8,49900.0],["2021-08-03",28.0,28.37,27.07,28.2,58200.0],["2021-08-04",27.85,28.11,27.31,27.47,33200.0],["2021-08-05",27.0,28.34,26.6,27.89,70900.0],["2021-08-06",28.0,28.0,26.94,27.17,39700.0],["2021-08-09",27.08,27.11,26.51,26.92,36700.0],["2021-08-10",26.89,27.52,26.89,27.37,50500.0],["2021-08-11",27.28,27.45,27.11,27.25,29700.0],["2021-08-12",27.37,27.37,26.67,26.93,19600.0],["2021-08-13",27.13,27.25,26.8,27.1,32000.0],["2021-08-16",27.11,27.23,26.44,26.6,29100.0],["2021-08-17",26.45,26.53,25.69,26.01,27300.0],["2021-08-18",25.84,26.36,25.66,25.72,21400.0],["2021-08-19",25.58,25.61,25.13,25.34,35400.0],["2021-08-20",25.23,25.54,24.82,25.29,81600.0],["2021-08-23",25.36,26.76,25.36,26.42,63500.0],["2021-08-24",26.5,26.5,26.11,26.21,52600.0],["2021-08-25",26.21,26.22,25.66,25.71,40300.0],["2021-08-26",25.71,25.8,25.03,25.13,48700.0],["2021-08-27",25.63,26.08,25.16,25.65,36200.0],["2021-08-30",25.86,26.02,25.37,25.93,35200.0],["2021-08-31",25.88,26.07,25.6,25.92,30500.0],["2021-09-01",26.04,26.16,25.54,26.09,48100.0],["2021-09-02",26.17,26.19,25.4,25.57,48000.0],["2021-09-03",25.66,25.74,25.11,25.74,41000.0],["2021-09-07",25.63,26.39,25.19,25.81,25700.0],["2021-09-08",25.68,25.97,25.57,25.81,28100.0],["2021-09-09",25.82,26.0,25.5,25.5,33200.0],["2021-09-10",25.66,25.66,25.08,25.08,19400.0],["2021-09-13",25.34,25.45,24.88,25.21,42500.0],["2021-09-14",25.43,25.43,24.52,24.75,36200.0],["2021-09-15",24.84,25.2,24.8,25.2,43300.0],["2021-09-16",25.23,25.77,25.02,25.32,58000.0],["2021-09-17",25.32,25.62,24.8,24.98,197400.0],["2021-09-20",25.4,25.4,23.37,23.77,33700.0],["2021-09-21",23.99,24.54,23.17,23.53,38100.0],["2021-09-22",23.78,23.9,23.3,23.4,59300.0],["2021-09-23",23.48,24.12,23.3,23.43,74000.0],["2021-09-24",23.3,24.5,23.3,24.23,49200.0],["2021-09-27",24.27,25.62,24.27,25.26,35200.0],["2021-09-28",25.06,25.06,24.2,24.64,46000.0],["2021-09-29",24.73,25.0,24.24,24.52,24500.0],["2021-09-30",24.49,24.62,23.65,23.7,23500.0],["2021-10-01",23.76,24.49,23.76,24.19,33100.0],["2021-10-04",24.18,24.57,23.66,24.21,23500.0],["2021-10-05",24.46,24.68,24.1,24.49,25600.0],["2021-10-06",24.92,26.44,24.42,25.54,85200.0],["2021-10-07",25.58,26.33,25.36,26.03,33300.0],["2021-10-08",26.2,26.59,25.93,26.17,51600.0],["2021-10-11",26.04,26.31,23.64,23.72,152500.0],["2021-10-12",24.02,24.42,23.11,24.02,105500.0],["2021-10-13",23.9,24.22,23.27,23.79,53500.0],["2021-10-14",24.01,24.48,23.7,24.02,46600.0],["2021-10-15",24.38,24.84,24.02,24.28,293800.0],["2021-10-18",24.1,24.52,23.76,23.76,32500.0],["2021-10-19",24.0,24.03,23.55,23.85,25100.0],["2021-10-20",23.86,24.41,23.8,23.85,36800.0],["2021-10-21",23.86,23.96,23.38,23.49,35600.0],["2021-10-22",23.53,23.74,23.21,23.36,47900.0],["2021-10-25",23.36,23.48,23.12,23.29,47700.0],["2021-10-26",23.42,23.43,23.14,23.28,43300.0],["2021-10-27",23.82,23.82,23.18,23.38,40900.0],["2021-10-28",23.45,23.99,23.43,23.9,36400.0],["2021-10-29",23.81,23.87,23.5,23.76,32900.0],["2021-11-01",23.73,24.8,23.73,24.7,37100.0],["2021-11-02",24.62,24.62,24.06,24.27,30100.0],["2021-11-03",24.37,25.1,24.11,24.9,44500.0],["2021-11-04",25.03,25.25,24.56,24.66,30300.0],["2021-11-05",24.91,25.69,24.9,25.39,42800.0],["2021-11-08",26.0,27.39,26.0,26.72,115600.0],["2021-11-09",27.27,29.69,27.27,29.29,201200.0],["2021-11-10",29.14,29.14,27.9,28.7,60500.0],["2021-11-11",28.86,30.19,28.65,29.04,105600.0],["2021-11-12",29.17,30.84,29.17,30.39,79200.0],["2021-11-15",30.39,30.44,28.89,29.25,43500.0],["2021-11-16",29.22,29.62,29.02,29.48,37000.0],["2021-11-17",29.5,29.66,29.05,29.07,31100.0],["2021-11-18",29.15,29.72,28.56,29.71,53400.0],["2021-11-19",29.38,30.02,29.38,29.8,41400.0],["2021-11-22",29.98,31.4,29.49,31.1,73600.0],["2021-11-23",30.92,31.96,29.15,31.79,75400.0],["2021-11-24",31.4,31.96,30.61,31.42,42100.0],["2021-11-26",30.45,31.28,28.67,29.61,42500.0],["2021-11-29",30.28,30.6,28.87,29.74,54500.0],["2021-11-30",29.44,29.75,28.42,28.78,41900.0],["2021-12-01",29.45,29.69,28.09,28.6,53100.0],["2021-12-02",28.62,29.53,27.59,29.26,36000.0],["2021-12-03",29.44,29.58,28.88,29.34,31800.0],["2021-12-06",29.61,29.64,28.6,29.0,36500.0],["2021-12-07",29.3,30.15,28.43,29.6,40000.0],["2021-12-08",29.68,30.73,29.32,30.44,26400.0],["2021-12-09",30.12,30.12,29.48,29.71,27800.0],["2021-12-10",29.78,30.23,29.26,29.86,16600.0],["2021-12-13",29.72,30.79,29.59,30.37,28700.0],["2021-12-14",30.2,30.3,29.03,29.95,55000.0],["2021-12-15",30.23,30.23,28.96,30.08,57600.0],["2021-12-16",30.4,30.8,29.41,29.9,44300.0],["2021-12-17",30.03,30.35,27.34,28.0,210700.0],["2021-12-20",27.61,28.9,27.0,28.47,90700.0],["2021-12-21",28.88,29.34,28.13,29.13,66600.0],["2021-12-22",29.04,29.65,29.0,29.6,38400.0],["2021-12-23",29.58,30.51,29.44,30.17,28000.0],["2021-12-27",30.28,31.16,29.28,31.07,29000.0],["2021-12-28",30.87,31.51,30.46,31.15,39100.0],["2021-12-29",31.0,31.65,30.42,31.45,34000.0],["2021-12-30",31.25,31.75,30.78,31.51,23600.0],["2021-12-31",31.4,32.0,30.93,31.8,24600.0],["2022-01-03",32.0,32.38,31.27,31.42,39100.0],["2022-01-04",31.59,32.0,31.11,31.3,25800.0],["2022-01-05",31.49,32.15,31.38,31.66,44900.0],["2022-01-06",31.66,31.98,30.96,31.1,17100.0],["2022-01-07",30.89,30.89,30.08,30.38,19100.0],["2022-01-10",30.1,31.04,29.82,30.74,29600.0],["2022-01-11",30.3,31.0,30.29,30.53,17000.0],["2022-01-12",30.81,30.81,30.03,30.51,25400.0],["2022-01-13",30.42,30.75,30.27,30.38,20600.0],["2022-01-14",30.34,30.67,30.34,30.65,11400.0],["2022-01-18",30.32,30.32,29.48,29.64,27100.0],["2022-01-19",29.34,29.78,28.76,29.41,23100.0],["2022-01-20",29.43,29.43,28.3,28.33,27400.0],["2022-01-21",27.94,29.04,26.65,28.01,43000.0],["2022-01-24",27.52,29.13,27.27,28.88,71600.0],["2022-01-25",28.68,30.07,28.21,29.65,87700.0],["2022-01-26",29.45,30.06,27.96,28.53,50500.0],["2022-01-27",28.89,29.8,28.3,28.75,81700.0],["2022-01-28",28.88,29.45,28.46,29.37,38900.0],["2022-01-31",29.34,29.97,28.35,28.37,255900.0],["2022-02-01",28.59,29.55,28.59,29.55,39800.0],["2022-02-02",29.33,29.97,28.88,29.59,39600.0],["2022-02-03",29.35,29.39,28.71,28.88,37600.0],["2022-02-04",28.58,29.0,28.02,28.93,32500.0],["2022-02-07",28.71,29.7,28.42,29.46,45800.0],["2022-02-08",29.3,30.4,29.0,30.38,29000.0],["2022-02-09",30.3,30.5,29.63,29.79,30400.0],["2022-02-10",29.25,29.8,28.71,28.96,31600.0],["2022-02-11",28.8,29.52,28.31,28.76,24500.0],["2022-02-14",28.77,29.51,28.41,28.97,30800.0],["2022-02-15",29.18,30.03,29.18,29.96,32200.0],["2022-02-16",30.51,30.51,29.31,29.88,15700.0],["2022-02-17",29.76,29.95,29.28,29.85,28100.0],["2022-02-18",29.71,30.2,29.02,29.05,34400.0],["2022-02-22",28.99,29.05,28.09,28.52,41000.0],["2022-02-23",28.81,28.86,28.47,28.69,31900.0],["2022-02-24",28.0,28.54,26.84,28.33,26300.0],["2022-02-25",28.55,29.1,28.51,28.79,23800.0],["2022-02-28",28.67,29.37,28.39,28.5,27000.0],["2022-03-01",28.63,28.63,27.91,28.12,29700.0],["2022-03-02",27.68,29.54,27.68,29.28,16300.0],["2022-03-03",29.4,29.7,28.79,29.43,21700.0],["2022-03-04",29.13,29.37,28.63,29.02,20500.0],["2022-03-07",29.0,29.16,28.52,28.8,19400.0],["2022-03-08",28.85,29.02,28.25,28.36,63500.0],["2022-03-09",28.8,28.88,28.25,28.57,24700.0],["2022-03-10",28.24,28.95,27.94,28.83,20300.0],["2022-03-11",28.96,29.5,28.85,29.33,38400.0],["2022-03-14",29.53,29.57,28.03,28.28,36900.0],["2022-03-15",28.52,28.74,27.61,28.66,29800.0],["2022-03-16",28.29,29.9,28.29,28.56,42500.0],["2022-03-17",28.36,28.54,27.06,27.44,48100.0],["2022-03-18",27.11,27.96,26.62,27.39,173500.0],["2022-03-21",27.34,27.35,26.2,26.32,37000.0],["2022-03-22",26.17,26.54,26.1,26.39,32900.0],["2022-03-23",26.24,26.24,25.83,26.02,27000.0],["2022-03-24",25.98,26.18,25.28,25.41,25600.0],["2022-03-25",25.28,25.64,24.68,25.38,48400.0],["2022-03-28",25.54,25.54,24.98,25.28,36800.0],["2022-03-29",25.28,25.45,24.95,25.33,49000.0],["2022-03-30",25.12,25.18,24.57,24.6,48900.0],["2022-03-31",24.76,25.51,24.76,25.45,80600.0],["2022-04-01",25.68,26.19,25.65,25.86,50100.0],["2022-04-04",26.07,26.52,25.86,26.39,38800.0],["2022-04-05",26.27,26.46,25.95,26.26,48500.0],["2022-04-06",26.26,26.26,25.73,26.08,72200.0],["2022-04-07",25.98,26.15,24.3,25.07,85100.0],["2022-04-08",25.09,25.17,24.68,24.8,38700.0],["2022-04-11",24.59,25.07,24.56,24.8,42800.0],["2022-04-12",25.04,25.35,24.95,25.29,37700.0],["2022-04-13",25.36,25.51,25.02,25.45,82600.0],["2022-04-14",25.56,26.5,25.56,26.26,56800.0],["2022-04-18",26.34,28.06,26.06,27.16,73400.0],["2022-04-19",27.25,28.49,27.14,27.81,56900.0],["2022-04-20",27.83,28.59,27.83,28.24,48200.0],["2022-04-21",28.34,28.54,26.58,27.0,88100.0],["2022-04-22",27.0,27.38,26.72,26.98,295200.0],["2022-04-25",26.88,27.5,26.0,27.19,78500.0],["2022-04-26",27.15,27.48,26.74,27.16,66600.0],["2022-04-27",27.16,27.54,26.73,27.11,51500.0],["2022-04-28",27.35,27.35,26.04,27.02,57300.0],["2022-04-29",27.04,27.16,26.6,26.71,47400.0],["2022-05-02",26.73,27.08,26.3,26.54,51600.0],["2022-05-03",26.69,27.23,26.16,26.83,40900.0],["2022-05-04",27.02,27.09,26.37,26.85,48000.0],["2022-05-05",26.91,27.76,26.27,27.29,54700.0],["2022-05-06",25.71,28.26,25.71,28.09,73300.0],["2022-05-09",27.97,29.1,27.62,28.84,123400.0],["2022-05-10",28.9,29.96,28.64,29.82,109200.0],["2022-05-11",30.0,30.0,28.36,29.01,84400.0],["2022-05-12",28.97,29.8,28.82,29.71,43600.0],["2022-05-13",29.7,29.93,29.23,29.23,44700.0],["2022-05-16",29.28,30.38,29.04,30.29,53300.0],["2022-05-17",30.54,30.95,30.28,30.59,29000.0],["2022-05-18",30.79,32.14,30.28,30.47,142400.0],["2022-05-19",30.33,31.71,29.65,31.04,74600.0],["2022-05-20",31.11,31.48,30.2,30.62,50300.0],["2022-05-23",30.6,33.44,30.39,33.19,102700.0],["2022-05-24",33.24,34.7,32.52,34.4,143000.0],["2022-05-25",34.06,34.06,32.58,32.58,78400.0],["2022-05-26",32.62,34.64,32.46,34.06,113200.0],["2022-05-27",33.95,34.34,33.46,34.17,58000.0],["2022-05-31",33.87,33.87,32.93,33.41,76500.0],["2022-06-01",33.77,33.77,32.4,33.48,51300.0],["2022-06-02",33.46,33.63,33.05,33.5,40400.0],["2022-06-03",33.54,34.32,33.17,34.1,42900.0],["2022-06-06",34.04,34.52,33.83,34.2,39500.0],["2022-06-07",33.99,34.94,33.51,34.59,38000.0],["2022-06-08",34.37,34.6,33.57,33.71,22400.0],["2022-06-09",33.4,34.08,33.15,33.82,30400.0],["2022-06-10",33.53,33.98,32.82,33.81,40700.0],["2022-06-13",33.28,33.28,31.77,31.9,49100.0],["2022-06-14",31.86,31.87,31.3,31.72,42100.0],["2022-06-15",31.99,32.29,31.44,32.19,39500.0],["2022-06-16",31.55,31.6,30.49,30.75,49000.0],["2022-06-17",30.75,31.67,29.59,30.24,135100.0],["2022-06-21",30.34,31.97,30.01,30.94,47400.0],["2022-06-22",30.8,31.71,29.88,30.75,33600.0],["2022-06-23",30.55,30.9,29.86,30.75,31800.0],["2022-06-24",30.91,31.9,30.42,31.26,77000.0],["2022-06-27",31.55,32.0,30.89,31.86,17500.0],["2022-06-28",31.89,32.27,31.45,31.52,20000.0],["2022-06-29",31.47,31.5,29.57,29.8,55300.0],["2022-06-30",29.43,29.94,29.01,29.94,39600.0],["2022-07-01",29.75,30.11,29.45,29.88,22000.0],["2022-07-05",29.65,29.65,28.29,29.0,35800.0],["2022-07-06",28.76,28.98,28.12,28.62,41100.0],["2022-07-07",28.62,28.98,28.2,28.87,40100.0],["2022-07-08",28.84,29.19,28.46,29.04,16900.0],["2022-07-11",28.75,29.62,28.62,29.13,22000.0],["2022-07-12",29.3,29.3,28.55,28.63,22400.0],["2022-07-13",28.63,28.84,27.92,28.74,16600.0],["2022-07-14",28.51,28.66,27.9,28.62,11600.0],["2022-07-15",28.97,29.76,28.89,29.53,33100.0],["2022-07-18",29.53,29.83,29.1,29.13,23600.0],["2022-07-19",29.38,29.99,29.03,29.82,25800.0],["2022-07-20",29.94,30.8,29.39,30.43,19400.0],["2022-07-21",30.04,30.04,29.15,29.66,24700.0],["2022-07-22",29.7,29.86,29.13,29.28,22200.0],["2022-07-25",29.28,29.79,29.28,29.7,20100.0],["2022-07-26",29.61,30.54,29.61,30.33,17100.0],["2022-07-27",30.23,30.74,30.14,30.74,24700.0],["2022-07-28",30.54,31.25,30.44,31.04,21700.0],["2022-07-29",30.98,31.71,30.52,31.35,37900.0],["2022-08-01",31.3,31.58,30.98,30.98,20200.0],["2022-08-02",31.05,31.05,29.62,29.67,37900.0],["2022-08-03",29.9,29.9,28.99,29.34,32500.0],["2022-08-04",29.3,30.27,29.3,29.49,15900.0],["2022-08-05",29.22,29.45,28.9,29.12,14100.0],["2022-08-08",29.46,29.75,28.95,29.42,18200.0],["2022-08-09",30.96,31.5,29.75,31.41,26900.0],["2022-08-10",31.5,31.65,30.95,31.34,29400.0],["2022-08-11",31.46,31.75,31.41,31.44,26400.0],["2022-08-12",31.75,32.48,31.5,32.37,43300.0],["2022-08-15",32.44,32.79,32.12,32.69,33600.0],["2022-08-16",32.84,34.0,32.84,33.57,50800.0],["2022-08-17",33.44,33.44,32.66,32.84,19300.0],["2022-08-18",32.58,33.34,32.5,33.34,26300.0],["2022-08-19",32.94,33.93,32.94,33.7,48700.0],["2022-08-22",33.46,33.46,32.33,32.48,23300.0],["2022-08-23",32.75,33.05,32.57,32.79,23200.0],["2022-08-24",32.6,33.06,32.45,32.87,13500.0],["2022-08-25",33.14,33.84,32.75,33.26,18000.0],["2022-08-26",33.43,33.77,32.79,32.84,22900.0],["2022-08-29",33.14,33.21,32.92,33.12,23100.0],["2022-08-30",32.92,32.93,32.15,32.37,15700.0],["2022-08-31",32.51,32.56,31.55,31.66,19600.0],["2022-09-01",31.71,31.9,30.44,30.8,19000.0],["2022-09-02",30.96,31.47,30.74,31.28,23700.0],["2022-09-06",31.76,33.79,30.44,32.79,272200.0],["2022-09-07",33.06,33.57,32.76,33.0,76000.0],["2022-09-08",33.0,33.32,32.62,33.18,27300.0],["2022-09-09",33.5,34.0,33.43,34.0,46800.0],["2022-09-12",34.0,34.49,32.51,32.67,78300.0],["2022-09-13",32.3,32.64,31.99,32.14,53300.0],["2022-09-14",32.03,32.41,30.87,30.96,38700.0],["2022-09-15",30.86,31.69,30.8,31.45,28600.0],["2022-09-16",31.12,31.48,30.41,31.25,119200.0],["2022-09-19",31.16,31.24,30.13,30.66,52000.0],["2022-09-20",30.65,30.83,29.42,29.57,26700.0],["2022-09-21",29.74,30.47,29.49,29.73,32400.0],["2022-09-22",29.73,29.79,28.26,28.47,30300.0],["2022-09-23",28.17,28.17,26.39,26.67,57800.0],["2022-09-26",26.96,27.61,26.7,27.24,33900.0],["2022-09-27",27.32,27.5,26.85,27.04,37200.0],["2022-09-28",27.2,28.15,26.93,28.05,46900.0],["2022-09-29",27.76,27.97,27.23,27.83,27500.0],["2022-09-30",28.12,28.73,27.77,28.1,30600.0],["2022-10-03",29.0,30.34,29.0,29.41,55300.0],["2022-10-04",30.0,30.22,29.61,30.09,55300.0],["2022-10-05",30.15,30.75,29.91,30.22,68000.0],["2022-10-06",30.42,30.5,30.09,30.24,39600.0],["2022-10-07",30.05,30.21,29.68,29.85,47100.0],["2022-10-10",29.82,30.75,29.64,30.4,30400.0],["2022-10-11",30.21,30.96,30.12,30.34,52700.0],["2022-10-12",30.59,30.59,29.61,29.67,28500.0],["2022-10-13",29.53,30.94,29.25,30.82,31900.0],["2022-10-14",31.0,31.0,30.0,30.06,34600.0],["2022-10-17",30.3,31.13,30.16,30.89,69400.0],["2022-10-18",31.09,32.1,30.94,31.93,77500.0],["2022-10-19",31.83,32.1,31.46,31.96,52000.0],["2022-10-20",31.99,32.1,31.31,31.44,58900.0],["2022-10-21",31.66,32.92,31.54,32.79,264700.0],["2022-10-24",33.0,33.5,32.9,33.27,60300.0],["2022-10-25",33.38,33.5,32.58,32.83,56800.0],["2022-10-26",33.1,33.9,32.89,33.35,41700.0],["2022-10-27",33.79,34.01,33.13,33.23,39500.0],["2022-10-28",33.5,34.5,33.5,34.5,41400.0],["2022-10-31",34.5,34.9,33.75,33.99,66100.0],["2022-11-01",34.05,34.61,33.55,34.24,56100.0],["2022-11-02",34.29,34.9,33.57,33.67,34600.0],["2022-11-03",33.48,34.16,33.48,33.77,29000.0],["2022-11-04",34.05,34.81,34.05,34.56,33900.0],["2022-11-07",34.7,35.13,34.11,34.64,37500.0],["2022-11-08",34.66,35.23,34.43,35.04,54400.0],["2022-11-09",34.42,34.87,31.54,32.85,77800.0],["2022-11-10",33.96,35.2,33.96,34.9,63200.0],["2022-11-11",34.7,35.15,33.82,33.88,50100.0],["2022-11-14",33.87,34.53,33.74,34.39,66400.0],["2022-11-15",34.7,35.48,34.43,35.38,61800.0],["2022-11-16",35.5,36.25,35.22,36.24,90500.0],["2022-11-17",36.15,36.15,35.0,35.45,46300.0],["2022-11-18",36.06,36.2,35.58,36.03,42900.0],["2022-11-21",36.03,36.65,35.74,36.6,101900.0],["2022-11-22",36.75,37.0,36.35,36.66,61500.0],["2022-11-23",36.66,36.84,36.21,36.53,23100.0],["2022-11-25",36.73,37.41,36.49,37.13,31100.0],["2022-11-28",37.1,37.1,36.53,36.65,25800.0],["2022-11-29",36.72,37.42,36.72,36.89,46800.0],["2022-11-30",36.99,37.47,36.75,37.46,47700.0],["2022-12-01",37.5,37.62,36.66,37.0,31800.0],["2022-12-02",36.66,37.08,36.53,36.99,28100.0],["2022-12-05",36.82,37.08,36.26,36.6,37600.0],["2022-12-06",36.62,36.77,36.1,36.55,49800.0],["2022-12-07",36.51,36.82,36.1,36.28,26200.0],["2022-12-08",36.59,36.75,36.0,36.28,28300.0],["2022-12-09",36.28,36.41,35.63,35.76,19900.0],["2022-12-12",35.76,35.76,35.18,35.44,26900.0],["2022-12-13",36.25,36.25,34.9,34.91,54200.0],["2022-12-14",34.81,35.5,34.43,34.82,48100.0],["2022-12-15",34.46,35.21,33.53,33.84,49900.0],["2022-12-16",33.42,34.07,33.4,34.0,130800.0],["2022-12-19",33.98,34.54,33.43,33.69,31400.0],["2022-12-20",33.63,34.39,33.59,34.08,22400.0],["2022-12-21",34.21,34.67,34.21,34.43,22700.0],["2022-12-22",34.13,34.13,33.42,33.78,35000.0],["2022-12-23",33.66,34.67,33.65,34.32,17400.0],["2022-12-27",34.21,34.38,34.09,34.12,11700.0],["2022-12-28",34.19,34.19,33.52,33.52,16300.0],["2022-12-29",33.74,34.34,33.65,34.24,21400.0],["2022-12-30",33.89,34.4,33.56,33.7,33900.0],["2023-01-03",33.84,34.08,33.17,33.49,37200.0],["2023-01-04",33.39,33.89,33.3,33.43,22800.0],["2023-01-05",33.46,33.98,33.0,33.36,24600.0],["2023-01-06",33.6,34.42,33.6,33.79,31900.0],["2023-01-09",34.06,34.19,33.53,33.64,20000.0],["2023-01-10",33.42,34.3,33.42,34.21,26600.0],["2023-01-11",34.2,35.75,33.82,35.36,43000.0],["2023-01-12",35.66,36.43,35.44,36.4,25200.0],["2023-01-13",36.1,36.29,35.43,35.55,32500.0],["2023-01-17",35.47,36.4,35.21,35.49,36400.0],["2023-01-18",35.44,36.45,34.21,34.3,25400.0],["2023-01-19",34.04,34.31,32.97,33.45,28900.0],["2023-01-20",33.8,34.79,33.06,34.6,34200.0],["2023-01-23",35.11,35.79,35.04,35.66,40800.0],["2023-01-24",35.6,36.16,35.31,35.86,18400.0],["2023-01-25",35.47,35.72,35.09,35.63,33200.0],["2023-01-26",35.78,36.16,35.1,36.16,20400.0],["2023-01-27",35.98,36.83,35.98,36.55,41500.0],["2023-01-30",36.56,36.64,36.16,36.45,45500.0],["2023-01-31",36.65,37.41,36.51,37.4,116600.0],["2023-02-01",37.17,38.43,36.91,37.92,43100.0],["2023-02-02",37.97,38.2,37.39,37.98,39600.0],["2023-02-03",37.69,39.38,37.69,38.86,73700.0],["2023-02-06",39.06,39.59,38.65,39.01,51800.0],["2023-02-07",39.16,39.69,38.88,39.54,39800.0],["2023-02-08",39.31,39.93,38.5,38.64,59500.0],["2023-02-09",38.79,39.63,37.77,38.23,20600.0],["2023-02-10",38.23,38.72,37.99,38.48,44500.0],["2023-02-13",38.76,39.09,38.48,39.05,30200.0],["2023-02-14",38.3,39.42,38.3,38.94,40600.0],["2023-02-15",38.85,39.17,38.45,38.65,27100.0],["2023-02-16",38.46,39.25,38.46,38.98,38300.0],["2023-02-17",39.11,39.29,38.52,39.13,28100.0],["2023-02-21",38.84,39.24,38.21,38.25,37700.0],["2023-02-22",38.56,38.56,37.9,38.39,26700.0],["2023-02-23",38.54,38.7,38.06,38.61,28400.0],["2023-02-24",38.12,38.54,38.04,38.43,31400.0],["2023-02-27",38.53,39.09,38.53,38.89,36800.0],["2023-02-28",38.92,39.24,38.5,38.5,22800.0],["2023-03-01",38.58,38.97,38.29,38.78,36400.0],["2023-03-02",38.77,39.63,38.77,39.63,42500.0],["2023-03-03",39.67,40.6,39.67,40.18,44700.0],["2023-03-06",40.2,40.2,38.83,39.16,44000.0],["2023-03-07",39.11,39.85,39.11,39.83,28600.0],["2023-03-08",39.93,40.11,39.17,39.53,31700.0],["2023-03-09",39.76,40.42,39.53,40.18,68200.0],["2023-03-10",40.18,40.18,38.03,38.41,47600.0],["2023-03-13",37.74,38.39,36.97,37.49,35700.0],["2023-03-14",38.17,38.84,38.01,38.51,47600.0],["2023-03-15",37.52,37.52,35.72,36.43,39900.0],["2023-03-16",35.0,35.0,29.79,31.0,379400.0],["2023-03-17",30.56,32.22,30.56,31.46,211500.0],["2023-03-20",31.78,32.45,31.49,31.54,84600.0],["2023-03-21",31.98,32.31,31.5,32.0,67700.0],["2023-03-22",32.03,32.28,30.33,30.34,82800.0],["2023-03-23",30.37,30.78,29.56,29.92,73000.0],["2023-03-24",29.47,30.55,29.15,30.41,48500.0],["2023-03-27",30.65,31.07,30.45,30.94,43000.0],["2023-03-28",30.79,31.42,30.79,31.28,40600.0],["2023-03-29",31.47,31.68,30.79,31.58,37900.0],["2023-03-30",31.83,31.83,31.31,31.7,39200.0],["2023-03-31",31.81,31.81,31.0,31.23,81100.0],["2023-04-03",31.18,31.3,30.5,31.03,44000.0],["2023-04-04",30.99,31.25,28.69,29.04,83200.0],["2023-04-05",28.95,29.18,27.74,28.3,83500.0],["2023-04-06",28.38,28.75,28.11,28.41,65800.0],["2023-04-10",28.37,28.84,28.37,28.46,58000.0],["2023-04-11",28.56,29.31,28.4,29.13,63300.0],["2023-04-12",29.27,29.48,28.78,28.86,42400.0],["2023-04-13",28.88,29.0,28.51,28.92,52000.0],["2023-04-14",28.87,29.63,28.87,29.06,52700.0],["2023-04-17",29.06,29.48,29.05,29.36,50700.0],["2023-04-18",29.3,29.74,29.07,29.15,43700.0],["2023-04-19",29.16,29.16,28.75,28.8,40700.0],["2023-04-20",28.71,29.25,28.35,29.12,178800.0],["2023-04-21",29.18,29.18,28.54,28.8,92400.0],["2023-04-24",28.88,29.35,28.88,29.14,34500.0],["2023-04-25",28.88,29.0,28.39,28.48,43000.0],["2023-04-26",28.39,28.39,27.34,27.59,45100.0],["2023-04-27",27.59,27.86,26.88,27.66,59600.0],["2023-04-28",27.53,28.08,27.42,27.54,80900.0],["2023-05-01",27.63,27.91,27.19,27.66,49100.0],["2023-05-02",27.55,27.93,26.85,27.81,52800.0],["2023-05-03",27.85,28.29,27.78,27.92,46500.0],["2023-05-04",26.8,27.34,25.78,26.9,113300.0],["2023-05-05",27.34,27.62,27.05,27.41,44900.0],["2023-05-08",27.41,27.41,26.47,26.56,31900.0],["2023-05-09",26.39,26.96,26.15,26.67,39000.0],["2023-05-10",27.01,27.01,26.39,26.68,43700.0],["2023-05-11",26.36,26.81,26.31,26.61,23600.0],["2023-05-12",26.61,26.74,26.28,26.5,41100.0],["2023-05-15",26.55,26.71,25.72,26.1,216300.0],["2023-05-16",25.58,26.6,25.58,26.39,103100.0],["2023-05-17",26.49,27.0,25.85,26.86,51700.0],["2023-05-18",26.81,27.63,26.65,27.63,37700.0],["2023-05-19",27.96,28.0,27.06,27.32,27600.0],["2023-05-22",27.32,27.64,27.17,27.59,23300.0],["2023-05-23",27.53,27.87,27.37,27.64,23600.0],["2023-05-24",27.52,27.59,27.04,27.38,25800.0],["2023-05-25",27.17,27.61,27.17,27.54,27600.0],["2023-05-26",27.51,27.77,26.58,27.3,60600.0],["2023-05-30",27.25,27.4,26.58,26.73,25200.0],["2023-05-31",26.68,26.92,26.47,26.56,24500.0],["2023-06-01",26.32,27.0,26.32,26.69,47600.0],["2023-06-02",26.95,28.22,26.85,28.19,59500.0],["2023-06-05",28.18,28.51,27.89,28.36,26400.0],["2023-06-06",28.21,29.16,28.21,28.97,51200.0],["2023-06-07",29.09,29.93,29.09,29.59,47700.0],["2023-06-08",29.1,29.83,29.0,29.7,43400.0],["2023-06-09",29.72,29.99,29.62,29.72,37200.0],["2023-06-12",29.84,30.41,29.67,30.31,45400.0],["2023-06-13",30.5,31.0,30.29,30.65,62500.0],["2023-06-14",30.87,30.98,30.2,30.24,49500.0],["2023-06-15",30.24,30.86,30.07,30.84,31200.0],["2023-06-16",31.05,31.29,30.45,30.79,231200.0],["2023-06-20",30.7,30.7,29.72,29.75,28700.0],["2023-06-21",29.63,30.13,29.56,29.88,25200.0],["2023-06-22",29.76,29.8,29.44,29.56,18700.0],["2023-06-23",29.18,29.56,28.79,28.83,132700.0],["2023-06-26",28.85,29.36,28.71,28.76,22500.0],["2023-06-27",28.85,29.59,28.69,29.52,34200.0],["2023-06-28",29.0,29.45,28.65,29.02,30600.0],["2023-06-29",29.24,29.85,29.24,29.56,26100.0],["2023-06-30",29.87,30.47,29.57,30.24,44400.0],["2023-07-03",30.22,30.65,30.2,30.54,16700.0],["2023-07-05",30.27,30.35,29.82,30.05,31800.0],["2023-07-06",29.78,29.78,29.0,29.54,23000.0],["2023-07-07",29.51,30.22,29.51,29.8,60700.0],["2023-07-10",29.75,30.25,29.75,30.19,33100.0],["2023-07-11",30.37,30.67,30.36,30.62,32200.0],["2023-07-12",31.06,31.36,30.66,30.88,32200.0],["2023-07-13",31.11,31.11,30.56,30.68,16600.0],["2023-07-14",30.71,30.71,29.82,30.27,17500.0],["2023-07-17",30.33,30.76,30.31,30.55,19200.0],["2023-07-18",30.63,31.28,30.63,31.28,18800.0],["2023-07-19",31.19,31.35,30.62,31.11,43500.0],["2023-07-20",31.25,32.2,30.88,31.99,50500.0],["2023-07-21",32.23,32.47,31.94,31.99,90600.0],["2023-07-24",32.01,32.27,31.73,32.06,22200.0],["2023-07-25",31.92,32.16,31.4,31.87,18000.0],["2023-07-26",32.0,32.91,32.0,32.58,30300.0],["2023-07-27",32.62,32.62,32.15,32.44,24500.0],["2023-07-28",32.74,32.74,32.04,32.32,11900.0],["2023-07-31",32.3,32.81,32.3,32.58,20200.0],["2023-08-01",32.46,32.85,31.68,32.78,23300.0],["2023-08-02",32.59,32.82,32.04,32.65,14900.0],["2023-08-03",32.0,32.6,31.78,32.13,23700.0],["2023-08-04",31.9,32.14,31.65,32.11,28100.0],["2023-08-07",32.09,33.11,32.0,32.8,64200.0],["2023-08-08",32.42,32.5,31.9,32.18,21000.0],["2023-08-09",32.32,32.32,30.92,31.55,46100.0],["2023-08-10",31.57,31.61,30.57,30.88,22100.0],["2023-08-11",30.87,31.45,30.6,31.01,36800.0],["2023-08-14",30.77,31.56,30.77,31.45,17200.0],["2023-08-15",31.39,31.59,31.34,31.48,33200.0],["2023-08-16",31.24,31.79,31.24,31.7,34400.0],["2023-08-17",31.7,32.15,31.55,31.68,25200.0],["2023-08-18",31.48,31.67,30.98,31.51,29400.0],["2023-08-21",31.63,32.46,31.44,32.42,32300.0],["2023-08-22",32.66,32.66,32.05,32.25,15300.0],["2023-08-23",32.44,32.54,32.12,32.18,16600.0],["2023-08-24",32.09,32.2,31.87,31.98,27300.0],["2023-08-25",31.98,31.98,31.2,31.28,13500.0],["2023-08-28",31.49,32.29,31.49,32.12,17800.0],["2023-08-29",32.29,32.49,31.68,32.43,21800.0],["2023-08-30",32.3,32.86,32.3,32.53,33700.0],["2023-08-31",32.6,33.21,32.6,33.09,24100.0],["2023-09-01",33.46,33.61,33.14,33.48,29600.0],["2023-09-05",33.37,33.37,32.3,32.52,30800.0],["2023-09-06",32.64,33.27,32.3,32.44,34000.0],["2023-09-07",32.44,32.44,30.78,31.02,81000.0],["2023-09-08",30.9,31.55,30.65,31.42,26400.0],["2023-09-11",31.42,31.51,30.84,31.18,27700.0],["2023-09-12",31.14,31.22,30.85,30.96,17600.0],["2023-09-13",30.94,31.16,30.78,30.99,33000.0],["2023-09-14",31.26,31.95,31.2,31.9,43600.0],["2023-09-15",31.82,32.0,30.96,31.32,159700.0],["2023-09-18",31.48,31.56,31.07,31.23,16000.0],["2023-09-19",31.34,31.34,30.65,30.77,23100.0],["2023-09-20",30.97,31.16,30.56,30.56,14500.0],["2023-09-21",30.54,30.54,29.95,30.11,23500.0],["2023-09-22",30.04,30.89,30.04,30.78,35500.0],["2023-09-25",30.72,31.27,30.67,31.02,19900.0],["2023-09-26",29.86,30.57,29.65,29.65,17400.0],["2023-09-27",30.84,30.84,29.97,30.45,20600.0],["2023-09-28",30.1,30.68,30.1,30.4,19800.0],["2023-09-29",30.74,30.74,29.89,30.17,18300.0],["2023-10-02",30.4,30.55,29.77,30.36,35800.0],["2023-10-03",30.84,30.84,29.21,29.3,28100.0],["2023-10-04",29.48,29.63,29.08,29.55,27600.0],["2023-10-05",29.58,29.77,29.2,29.71,19700.0],["2023-10-06",29.64,30.37,29.64,30.17,19600.0],["2023-10-09",29.93,30.08,29.64,29.84,17100.0],["2023-10-10",29.31,30.16,29.31,29.88,30500.0],["2023-10-11",30.55,30.55,29.92,30.22,25300.0],["2023-10-12",29.58,29.93,29.38,29.78,18600.0],["2023-10-13",29.74,29.74,29.12,29.2,27400.0],["2023-10-16",29.34,29.55,28.96,29.03,22700.0],["2023-10-17",29.14,29.5,29.01,29.05,26000.0],["2023-10-18",28.16,28.19,27.37,27.4,27200.0],["2023-10-19",27.4,27.62,27.02,27.02,32800.0],["2023-10-20",27.23,27.8,27.0,27.22,155200.0],["2023-10-23",27.15,27.3,26.83,26.91,37900.0],["2023-10-24",27.13,27.35,26.9,27.23,24900.0],["2023-10-25",27.15,27.9,26.94,27.79,19500.0],["2023-10-26",27.69,28.4,27.69,28.08,17400.0],["2023-10-27",28.06,28.06,27.4,27.41,18900.0],["2023-10-30",27.75,27.87,27.33,27.7,22000.0],["2023-10-31",28.0,28.0,27.1,27.26,32200.0],["2023-11-01",27.05,28.3,27.0,28.15,26500.0],["2023-11-02",28.17,28.6,28.17,28.25,27300.0],["2023-11-03",28.32,28.8,27.8,28.48,32300.0],["2023-11-06",28.22,28.22,26.49,26.53,25000.0],["2023-11-07",26.25,26.27,25.95,26.19,17000.0],["2023-11-08",26.52,27.26,25.67,26.27,19500.0],["2023-11-09",26.16,26.32,25.71,25.83,19800.0],["2023-11-10",25.75,26.43,25.75,26.3,26300.0],["2023-11-13",26.37,26.69,26.25,26.53,17900.0],["2023-11-14",27.17,28.37,27.13,28.37,31100.0],["2023-11-15",27.87,28.54,27.36,27.6,28500.0],["2023-11-16",27.73,27.73,27.35,27.43,28300.0],["2023-11-17",27.66,27.66,27.01,27.19,24800.0],["2023-11-20",27.33,27.33,26.53,26.61,19600.0],["2023-11-21",26.65,26.65,26.15,26.25,26700.0],["2023-11-22",26.43,26.77,26.23,26.51,24000.0],["2023-11-24",26.68,27.09,26.65,26.86,7600.0],["2023-11-27",26.77,26.94,26.14,26.38,17500.0],["2023-11-28",26.25,26.62,25.81,26.0,20200.0],["2023-11-29",26.31,26.82,26.31,26.82,24600.0],["2023-11-30",27.02,27.35,27.02,27.12,21200.0],["2023-12-01",27.19,27.89,27.19,27.41,24300.0],["2023-12-04",27.53,27.9,27.51,27.8,27100.0],["2023-12-05",27.84,27.84,27.14,27.14,26800.0],["2023-12-06",27.28,27.31,27.04,27.04,18100.0],["2023-12-07",27.0,27.5,26.91,27.37,27700.0],["2023-12-08",27.59,28.0,27.44,27.68,25100.0],["2023-12-11",27.24,27.82,27.24,27.5,23000.0],["2023-12-12",27.62,27.82,27.2,27.39,24000.0],["2023-12-13",27.6,28.37,27.3,28.26,63800.0],["2023-12-14",28.4,29.44,28.04,29.05,89500.0],["2023-12-15",29.36,29.71,29.0,29.33,150400.0],["2023-12-18",29.37,29.37,28.68,28.88,49300.0],["2023-12-19",29.09,29.54,28.22,29.41,57300.0],["2023-12-20",29.36,30.29,29.36,29.53,96900.0],["2023-12-21",29.89,29.89,29.27,29.72,31600.0],["2023-12-22",29.99,30.26,28.79,30.01,26700.0],["2023-12-26",29.89,30.81,29.85,30.52,28600.0],["2023-12-27",30.71,30.83,30.38,30.79,41400.0],["2023-12-28",30.85,30.91,30.15,30.47,22000.0],["2023-12-29",30.05,30.5,29.97,30.26,24100.0],["2024-01-02",29.98,30.42,29.98,30.13,32400.0],["2024-01-03",30.13,30.13,29.11,29.14,31300.0],["2024-01-04",29.32,29.32,28.59,28.6,25900.0],["2024-01-05",28.59,28.79,28.46,28.54,71900.0],["2024-01-08",28.36,29.1,28.36,28.98,32900.0],["2024-01-09",28.59,29.17,28.59,28.92,36600.0],["2024-01-10",28.78,29.06,28.61,28.82,44900.0],["2024-01-11",28.61,29.03,28.46,28.96,60200.0],["2024-01-12",29.2,29.22,28.7,28.84,31900.0],["2024-01-16",28.81,29.34,28.75,29.27,41100.0],["2024-01-17",28.95,29.45,28.95,29.08,38400.0],["2024-01-18",29.1,29.13,27.89,28.04,44300.0],["2024-01-19",28.26,28.57,28.04,28.48,41500.0],["2024-01-22",28.5,29.19,28.24,28.68,53300.0],["2024-01-23",28.96,29.24,28.38,28.61,43100.0],["2024-01-24",29.05,29.05,28.35,28.89,53100.0],["2024-01-25",29.3,29.79,28.97,29.79,48100.0],["2024-01-26",29.92,30.2,29.56,29.8,84500.0],["2024-01-29",29.71,30.83,29.5,30.8,57600.0],["2024-01-30",30.57,31.39,30.47,31.27,63300.0],["2024-01-31",31.46,31.48,30.22,30.37,308900.0],["2024-02-01",30.4,30.92,30.13,30.59,37000.0],["2024-02-02",30.14,30.57,30.07,30.2,52400.0],["2024-02-05",29.83,29.91,29.31,29.47,36000.0],["2024-02-06",29.44,29.95,29.44,29.72,27500.0],["2024-02-07",29.65,29.65,28.93,29.09,48700.0],["2024-02-08",29.02,29.85,29.02,29.76,27800.0],["2024-02-09",29.7,30.38,29.67,30.28,30600.0],["2024-02-12",30.51,31.15,30.51,30.77,35800.0],["2024-02-13",29.92,30.04,28.5,28.59,48700.0],["2024-02-14",29.01,29.22,28.77,29.17,28900.0],["2024-02-15",29.49,30.26,29.34,29.99,33300.0],["2024-02-16",29.92,30.01,29.09,29.25,27000.0],["2024-02-20",29.12,29.25,28.72,28.72,22400.0],["2024-02-21",28.7,29.07,28.52,29.02,34800.0],["2024-02-22",28.92,29.16,28.75,28.97,34100.0],["2024-02-23",29.16,29.39,28.82,29.04,26600.0],["2024-02-26",28.84,29.17,28.75,29.08,31300.0],["2024-02-27",29.15,29.15,28.78,28.78,28300.0],["2024-02-28",28.57,29.47,28.57,29.42,24500.0],["2024-02-29",29.85,30.25,29.77,29.83,25300.0],["2024-03-01",29.98,30.17,29.27,29.86,28700.0],["2024-03-04",29.5,29.8,29.0,29.07,30000.0],["2024-03-05",29.38,29.66,28.75,29.63,82600.0],["2024-03-06",29.53,32.38,29.5,32.38,97600.0],["2024-03-07",32.74,33.27,32.33,33.08,65000.0],["2024-03-08",33.55,34.19,33.39,33.91,40200.0],["2024-03-11",33.68,33.68,32.63,33.49,36900.0],["2024-03-12",33.35,33.88,33.2,33.8,27100.0],["2024-03-13",34.02,34.25,33.75,33.88,35300.0],["2024-03-14",33.57,33.88,32.59,33.11,46800.0],["2024-03-15",33.05,33.84,32.75,33.83,180300.0],["2024-03-18",33.93,33.93,33.24,33.31,46400.0],["2024-03-19",33.22,34.06,33.2,34.05,36300.0],["2024-03-20",34.05,34.74,34.0,34.65,55300.0],["2024-03-21",34.66,34.84,34.48,34.7,44300.0],["2024-03-22",34.69,34.69,34.28,34.37,22200.0],["2024-03-25",34.46,34.62,34.2,34.29,27500.0],["2024-03-26",34.49,34.49,34.02,34.24,25600.0],["2024-03-27",34.47,34.59,34.19,34.51,35100.0],["2024-03-28",34.51,34.88,34.37,34.68,40900.0],["2024-04-01",34.78,35.2,34.16,35.16,80000.0],["2024-04-02",34.92,35.32,34.71,34.91,53200.0],["2024-04-03",34.65,35.24,34.65,34.83,38800.0],["2024-04-04",35.29,35.29,34.5,34.66,36000.0],["2024-04-05",34.52,34.52,34.14,34.47,35100.0],["2024-04-08",34.4,34.75,34.4,34.47,18300.0],["2024-04-09",34.69,34.69,34.04,34.41,33200.0],["2024-04-10",33.74,33.82,33.18,33.54,31900.0],["2024-04-11",33.48,33.71,32.96,33.64,33800.0],["2024-04-12",33.47,33.75,32.77,32.88,32200.0],["2024-04-15",33.02,33.42,32.34,32.58,31500.0],["2024-04-16",32.45,32.93,32.19,32.77,23300.0],["2024-04-17",33.0,33.0,31.97,32.07,25300.0],["2024-04-18",31.71,32.3,31.56,31.58,29100.0],["2024-04-19",31.49,31.89,31.49,31.85,28300.0],["2024-04-22",31.87,32.39,31.73,31.9,59800.0],["2024-04-23",31.5,32.47,31.5,32.05,23800.0],["2024-04-24",31.8,31.96,31.25,31.8,41400.0],["2024-04-25",31.55,31.55,31.16,31.49,31000.0],["2024-04-26",31.8,32.32,31.58,31.81,34100.0],["2024-04-29",31.77,32.18,31.77,32.13,35000.0],["2024-04-30",31.78,32.07,31.65,31.65,35300.0],["2024-05-01",31.68,32.17,31.5,31.63,27200.0],["2024-05-02",32.0,33.1,31.77,32.29,86500.0],["2024-05-03",33.19,33.25,32.26,32.72,65500.0],["2024-05-06",32.72,33.67,32.72,33.43,48000.0],["2024-05-07",33.71,36.43,33.71,36.21,102400.0],["2024-05-08",36.21,36.21,35.35,35.61,39200.0],["2024-05-09",35.55,36.92,35.55,36.86,57800.0],["2024-05-10",36.74,36.74,36.02,36.31,20700.0],["2024-05-13",36.69,36.69,35.93,35.97,29400.0],["2024-05-14",36.35,36.35,35.8,36.1,20400.0],["2024-05-15",36.53,36.6,36.07,36.07,29200.0],["2024-05-16",36.22,36.74,36.0,36.49,46800.0],["2024-05-17",36.15,36.32,35.7,35.71,27700.0],["2024-05-20",35.67,36.14,35.52,35.52,29700.0],["2024-05-21",35.6,35.85,35.1,35.76,17300.0],["2024-05-22",35.74,36.12,34.34,35.2,78200.0],["2024-05-23",34.93,34.94,34.07,34.83,92500.0],["2024-05-24",34.92,35.07,33.86,35.07,44100.0],["2024-05-28",35.05,35.49,34.65,34.82,18700.0],["2024-05-29",34.47,35.16,33.73,34.63,27400.0],["2024-05-30",35.08,35.55,34.87,35.31,19700.0],["2024-05-31",35.41,35.84,35.09,35.49,25200.0],["2024-06-03",35.51,35.9,34.94,34.97,28300.0],["2024-06-04",34.72,35.17,34.38,34.59,32700.0],["2024-06-05",34.65,34.9,34.36,34.5,17100.0],["2024-06-06",34.24,34.5,33.97,34.05,20500.0],["2024-06-07",33.83,34.38,33.42,33.79,24300.0],["2024-06-10",33.45,33.85,33.33,33.67,19000.0],["2024-06-11",33.35,33.7,32.89,33.26,22400.0],["2024-06-12",34.08,34.58,33.82,33.89,24100.0],["2024-06-13",33.7,33.85,33.0,33.27,20700.0],["2024-06-14",32.86,33.23,32.55,32.59,23000.0],["2024-06-17",32.67,33.72,32.19,33.41,41300.0],["2024-06-18",33.26,33.77,33.16,33.7,29500.0],["2024-06-20",33.64,33.92,32.69,33.15,36500.0],["2024-06-21",32.98,33.46,32.04,33.26,106700.0],["2024-06-24",32.9,33.73,32.9,33.28,25400.0],["2024-06-25",33.15,33.54,32.74,33.42,38500.0],["2024-06-26",33.12,33.63,33.08,33.23,24900.0],["2024-06-27",33.51,33.86,33.0,33.3,28600.0],["2024-06-28",33.38,33.98,33.27,33.97,122800.0],["2024-07-01",33.87,34.0,32.44,33.05,38800.0],["2024-07-02",32.91,33.11,32.4,33.01,21000.0],["2024-07-03",32.98,33.24,32.52,33.24,17200.0],["2024-07-05",33.53,33.53,32.35,32.48,47000.0],["2024-07-08",32.59,32.95,32.36,32.88,26600.0],["2024-07-09",32.66,32.76,32.34,32.54,15400.0],["2024-07-10",32.55,33.03,32.29,33.01,18200.0],["2024-07-11",33.83,34.9,33.66,34.57,39100.0],["2024-07-12",35.08,35.74,34.95,35.31,37400.0],["2024-07-15",35.89,36.5,35.37,35.7,44300.0],["2024-07-16",36.09,37.12,35.58,36.84,62700.0],["2024-07-17",36.46,37.26,36.46,36.66,37200.0],["2024-07-18",36.7,37.46,36.22,36.67,23700.0],["2024-07-19",36.75,36.86,35.99,36.28,26300.0],["2024-07-22",36.03,36.67,35.85,36.51,26500.0],["2024-07-23",36.23,37.35,36.23,37.02,31600.0],["2024-07-24",36.94,37.98,36.44,36.47,32700.0],["2024-07-25",36.83,37.98,36.68,37.19,43100.0],["2024-07-26",37.73,38.01,37.24,37.6,37700.0],["2024-07-29",37.73,38.15,36.69,36.71,29500.0],["2024-07-30",37.1,37.48,36.65,37.38,31000.0],["2024-07-31",37.54,38.5,37.17,38.15,62500.0],["2024-08-01",39.96,40.0,36.7,37.97,63800.0],["2024-08-02",37.82,37.82,36.13,37.08,49500.0],["2024-08-05",36.95,39.11,35.86,39.04,72100.0],["2024-08-06",39.1,39.68,38.44,39.2,38100.0],["2024-08-07",39.22,39.64,38.27,38.68,29500.0],["2024-08-08",38.56,39.42,38.54,39.3,27500.0],["2024-08-09",39.12,39.36,38.71,39.19,20000.0],["2024-08-12",39.03,39.96,38.7,39.27,28700.0],["2024-08-13",39.32,39.5,38.87,39.46,22100.0],["2024-08-14",40.0,41.87,39.74,40.85,76200.0],["2024-08-15",41.4,42.4,40.68,42.04,53500.0],["2024-08-16",41.84,44.61,41.48,44.29,81200.0],["2024-08-19",44.27,44.29,43.27,43.53,54200.0],["2024-08-20",43.61,43.61,42.56,43.3,34500.0],["2024-08-21",43.6,43.93,42.65,43.93,32900.0],["2024-08-22",43.81,43.81,43.13,43.59,38500.0],["2024-08-23",43.94,45.85,43.94,45.76,42500.0],["2024-08-26",46.25,46.25,44.89,44.89,58200.0],["2024-08-27",44.61,44.99,44.28,44.86,20600.0],["2024-08-28",44.83,44.97,43.76,44.23,31100.0],["2024-08-29",44.29,44.73,43.68,44.3,60400.0],["2024-08-30",44.1,44.35,43.32,43.98,74800.0],["2024-09-03",43.74,43.83,42.32,42.47,37300.0],["2024-09-04",42.24,42.39,41.65,41.77,54000.0],["2024-09-05",41.93,41.93,40.31,41.49,55500.0],["2024-09-06",41.53,41.53,40.29,40.88,21900.0],["2024-09-09",40.93,41.11,40.4,40.51,30800.0],["2024-09-10",40.5,40.99,40.2,40.97,44300.0],["2024-09-11",40.66,40.87,39.95,40.56,28500.0],["2024-09-12",40.64,41.7,40.48,41.69,21700.0],["2024-09-13",42.25,42.4,41.74,42.21,59600.0],["2024-09-16",42.37,42.77,42.21,42.69,38900.0],["2024-09-17",43.15,44.56,43.01,43.93,60500.0],["2024-09-18",43.51,44.13,42.61,42.95,46800.0],["2024-09-19",43.89,44.54,43.53,44.44,36200.0],["2024-09-20",43.95,44.65,43.44,43.58,206800.0],["2024-09-23",43.77,44.31,43.3,43.7,34400.0],["2024-09-24",43.94,43.94,43.63,43.65,22200.0],["2024-09-25",43.39,43.88,42.79,43.01,50800.0],["2024-09-26",43.5,43.58,42.82,43.05,38300.0],["2024-09-27",43.2,45.75,43.2,45.47,78600.0],["2024-09-30",45.27,45.57,43.91,45.13,50200.0],["2024-10-01",44.81,45.12,44.16,44.79,38600.0],["2024-10-02",44.49,44.9,43.99,43.99,21800.0],["2024-10-03",43.89,44.17,43.04,43.19,18300.0],["2024-10-04",43.8,44.31,43.42,44.0,25200.0],["2024-10-07",43.97,44.31,43.69,43.85,18200.0],["2024-10-08",43.89,43.89,42.82,43.06,19000.0],["2024-10-09",43.42,44.55,43.28,43.47,19800.0],["2024-10-10",42.92,43.77,42.77,43.37,25800.0],["2024-10-11",43.21,44.88,43.21,44.81,18700.0],["2024-10-14",44.51,44.82,44.04,44.68,21100.0],["2024-10-15",44.22,45.34,44.22,44.61,22100.0],["2024-10-16",44.73,45.56,44.73,45.35,28400.0],["2024-10-17",45.19,46.48,45.19,46.18,46400.0],["2024-10-18",46.2,46.23,45.39,45.5,33500.0],["2024-10-21",45.75,45.81,44.6,44.6,22300.0],["2024-10-22",44.57,44.72,44.06,44.65,12500.0],["2024-10-23",44.33,44.38,43.38,43.99,24400.0],["2024-10-24",43.85,44.2,43.27,43.79,50500.0],["2024-10-25",44.19,44.2,43.02,43.5,37600.0],["2024-10-28",43.63,44.89,43.63,44.84,49900.0],["2024-10-29",44.46,45.58,44.46,45.22,14800.0],["2024-10-30",44.97,45.94,44.66,44.83,26300.0],["2024-10-31",46.95,46.95,43.76,44.89,40600.0],["2024-11-01",44.88,48.32,44.35,48.22,70200.0],["2024-11-04",48.47,48.8,47.05,47.26,55800.0],["2024-11-05",47.65,52.56,47.31,52.29,109600.0],["2024-11-06",53.25,55.22,52.9,53.56,116600.0],["2024-11-07",53.64,53.81,51.48,52.34,88300.0],["2024-11-08",52.49,53.0,52.03,52.73,56000.0],["2024-11-11",53.15,54.59,52.79,54.4,35900.0],["2024-11-12",54.29,54.64,53.15,53.96,41800.0],["2024-11-13",54.81,54.81,52.88,53.13,34600.0],["2024-11-14",53.38,53.94,52.52,53.13,48400.0],["2024-11-15",53.15,53.51,52.73,53.25,34200.0],["2024-11-18",53.1,54.55,53.0,53.4,40600.0],["2024-11-19",52.84,54.4,52.48,54.33,33500.0],["2024-11-20",54.0,54.46,53.08,54.14,50300.0],["2024-11-21",54.58,55.43,54.2,55.21,36000.0],["2024-11-22",55.01,56.37,55.01,56.29,44300.0],["2024-11-25",56.62,57.08,55.89,55.89,56900.0],["2024-11-26",55.99,56.16,55.16,55.95,52400.0],["2024-11-27",56.51,57.0,55.43,56.39,34900.0],["2024-11-29",56.12,56.9,55.6,56.07,24900.0],["2024-12-02",55.71,56.8,55.47,56.57,31200.0],["2024-12-03",56.53,56.53,55.49,56.17,21800.0],["2024-12-04",56.4,56.71,55.33,56.27,40500.0],["2024-12-05",56.33,57.66,56.27,57.6,51100.0],["2024-12-06",57.76,57.76,55.0,55.67,47100.0],["2024-12-09",55.75,56.0,54.17,54.53,41300.0],["2024-12-10",54.32,54.99,53.08,53.94,77200.0],["2024-12-11",54.08,54.75,53.37,53.82,55800.0],["2024-12-12",54.02,54.29,53.24,53.6,51700.0],["2024-12-13",53.33,54.05,52.34,52.84,32800.0],["2024-12-16",52.65,53.28,52.28,52.74,53400.0],["2024-12-17",52.25,53.58,51.7,52.15,56200.0],["2024-12-18",52.15,52.48,49.3,49.87,69000.0],["2024-12-19",50.09,50.11,49.0,49.09,54700.0],["2024-12-20",48.5,50.13,48.13,49.27,173900.0],["2024-12-23",49.25,50.02,48.62,49.4,64100.0],["2024-12-24",49.48,50.16,48.97,50.16,14900.0],["2024-12-26",49.81,49.97,49.44,49.83,24000.0],["2024-12-27",49.55,49.75,48.32,48.78,33900.0],["2024-12-30",48.55,49.16,47.8,48.59,60000.0],["2024-12-31",48.72,49.01,47.92,48.26,38200.0],["2025-01-02",48.57,48.76,47.13,47.47,38300.0],["2025-01-03",47.64,48.0,46.76,47.05,198000.0],["2025-01-06",47.3,51.47,47.3,48.85,198500.0],["2025-01-07",49.0,49.0,45.93,46.77,60200.0],["2025-01-08",46.23,47.05,45.22,46.01,46600.0],["2025-01-10",45.44,45.44,44.49,45.19,40400.0],["2025-01-13",44.54,46.71,44.51,46.64,77100.0],["2025-01-14",46.8,49.13,46.57,47.39,50200.0],["2025-01-15",48.46,48.77,47.68,48.66,48200.0],["2025-01-16",48.89,49.45,48.48,49.21,51000.0],["2025-01-17",49.29,50.35,48.85,49.78,50100.0],["2025-01-21",50.34,51.54,50.18,50.92,40600.0],["2025-01-22",50.62,51.25,49.49,49.88,73200.0],["2025-01-23",49.85,50.21,49.4,49.88,47400.0],["2025-01-24",49.7,49.7,48.52,49.44,37500.0],["2025-01-27",49.29,49.29,47.73,48.64,83400.0],["2025-01-28",48.43,49.33,47.25,47.96,62100.0],["2025-01-29",47.91,48.46,47.47,48.1,67800.0],["2025-01-30",48.65,49.2,48.02,48.18,56400.0],["2025-01-31",48.18,48.68,46.81,48.36,370200.0],["2025-02-03",47.48,49.19,47.48,48.4,79200.0],["2025-02-04",49.62,50.67,49.2,50.47,113700.0],["2025-02-05",50.81,51.31,50.35,51.03,63600.0],["2025-02-06",51.74,52.26,50.82,52.11,48200.0],["2025-02-07",52.72,52.83,51.32,51.64,76900.0],["2025-02-10",51.89,52.08,51.16,51.17,57800.0],["2025-02-11",51.97,51.97,50.91,51.3,32100.0],["2025-02-12",50.39,50.92,49.75,50.59,103300.0],["2025-02-13",50.98,51.36,50.23,51.22,87100.0],["2025-02-14",51.51,52.62,51.19,52.58,76900.0],["2025-02-18",52.75,53.46,52.18,53.13,63300.0],["2025-02-19",52.33,52.33,50.09,50.73,81600.0],["2025-02-20",50.66,50.73,49.19,49.65,49100.0],["2025-02-21",50.2,50.2,47.67,47.81,67300.0],["2025-02-24",47.99,48.0,46.65,46.65,57600.0],["2025-02-25",46.89,48.33,46.61,48.18,61700.0],["2025-02-26",48.13,48.68,47.7,48.02,43600.0],["2025-02-27",46.75,47.04,41.71,42.88,203000.0],["2025-02-28",43.0,44.09,42.66,44.07,103500.0],["2025-03-03",43.93,44.5,42.16,42.54,98800.0],["2025-03-04",41.73,42.39,40.83,41.34,98200.0],["2025-03-05",41.3,42.66,40.78,41.78,69700.0],["2025-03-06",41.37,41.9,40.24,41.47,68000.0],["2025-03-07",41.1,41.31,40.01,40.84,109400.0],["2025-03-10",40.33,40.76,39.48,40.07,155300.0],["2025-03-11",40.35,41.51,39.29,40.6,109200.0],["2025-03-12",41.07,41.31,40.1,40.95,74300.0],["2025-03-13",40.85,40.93,40.08,40.33,94000.0],["2025-03-14",40.57,41.94,40.26,41.81,96400.0],["2025-03-17",41.49,42.28,41.42,41.84,40000.0],["2025-03-18",41.83,42.56,41.64,42.25,58700.0],["2025-03-19",42.08,43.9,42.08,43.77,61700.0],["2025-03-20",43.49,43.91,43.0,43.48,56600.0],["2025-03-21",43.04,43.48,42.33,42.67,356100.0],["2025-03-24",43.45,44.06,43.31,43.89,62000.0],["2025-03-25",43.68,43.87,43.31,43.52,53200.0],["2025-03-26",43.36,43.56,42.78,42.82,58700.0],["2025-03-27",42.82,43.3,41.71,42.41,68900.0],["2025-03-28",42.3,42.76,41.42,41.55,67700.0],["2025-03-31",40.89,41.46,40.27,41.3,58100.0],["2025-04-01",41.64,42.32,40.99,41.74,46400.0],["2025-04-02",41.1,42.93,41.1,42.87,70900.0],["2025-04-03",40.65,41.21,40.11,40.76,73400.0],["2025-04-04",39.45,40.22,38.28,39.69,100000.0],["2025-04-07",38.0,41.3,37.5,39.43,98400.0],["2025-04-08",40.91,41.22,38.81,39.65,94300.0],["2025-04-09",39.39,43.29,39.02,42.14,104700.0],["2025-04-10",41.05,41.58,40.28,40.99,88500.0],["2025-04-11",41.23,41.94,40.38,41.63,60300.0],["2025-04-14",41.91,42.31,41.21,42.12,64400.0],["2025-04-15",41.15,43.33,41.01,41.43,56700.0],["2025-04-16",41.2,41.62,39.0,41.2,53300.0],["2025-04-17",41.17,41.6,40.54,41.42,49900.0],["2025-04-21",40.98,40.98,39.85,40.29,37600.0],["2025-04-22",40.92,41.53,39.88,41.12,53000.0],["2025-04-23",42.25,43.31,41.5,41.5,51100.0],["2025-04-24",41.45,42.35,41.07,42.24,53000.0],["2025-04-25",41.93,42.35,41.86,42.34,28600.0],["2025-04-28",42.11,42.53,41.71,42.36,28800.0],["2025-04-29",42.15,42.88,42.0,42.88,33800.0],["2025-04-30",42.14,42.53,40.67,42.36,51300.0],["2025-05-01",40.29,41.57,37.91,39.74,102000.0],["2025-05-02",39.64,39.9,38.49,38.54,95900.0],["2025-05-05",38.46,39.05,37.96,38.47,89500.0],["2025-05-06",38.32,38.82,37.67,37.7,43900.0],["2025-05-07",38.08,38.21,36.97,37.23,48500.0],["2025-05-08",37.75,38.98,37.58,38.56,60000.0],["2025-05-09",38.53,39.0,38.07,38.35,55200.0],["2025-05-12",40.05,40.17,38.91,39.24,50600.0],["2025-05-13",39.6,40.98,39.52,40.8,66800.0],["2025-05-14",40.6,41.03,40.5,40.71,68100.0],["2025-05-15",40.65,40.85,40.22,40.48,46200.0],["2025-05-16",40.57,40.8,40.38,40.65,35500.0],["2025-05-19",40.0,40.66,39.52,40.15,120200.0],["2025-05-20",40.18,40.79,40.16,40.74,46900.0],["2025-05-21",40.44,41.05,40.4,40.67,62500.0],["2025-05-22",40.48,40.52,39.94,39.95,53200.0],["2025-05-23",39.33,40.14,39.06,39.84,37400.0],["2025-05-27",40.15,40.72,39.92,40.47,35700.0],["2025-05-28",40.44,40.44,39.3,39.3,36200.0],["2025-05-29",39.32,39.74,38.93,39.37,35700.0],["2025-05-30",39.09,39.09,38.31,38.64,39900.0],["2025-06-02",38.62,38.71,37.99,38.56,72200.0],["2025-06-03",38.53,39.93,38.45,39.85,36600.0],["2025-06-04",39.82,40.7,39.67,39.82,49400.0],["2025-06-05",39.72,39.86,39.17,39.35,40300.0],["2025-06-06",39.84,40.21,39.37,39.58,36700.0],["2025-06-09",39.69,39.93,39.3,39.5,40800.0],["2025-06-10",39.62,40.0,39.29,39.54,30800.0],["2025-06-11",39.63,40.11,39.27,39.51,35600.0],["2025-06-12",39.24,39.46,38.99,39.23,25500.0],["2025-06-13",38.45,39.51,38.45,38.79,43900.0],["2025-06-16",39.04,39.21,38.64,38.8,41500.0],["2025-06-17",38.53,39.31,38.53,38.61,39700.0],["2025-06-18",38.46,39.44,38.46,38.66,44500.0],["2025-06-20",39.04,39.47,38.49,38.6,107300.0],["2025-06-23",38.46,39.92,38.38,39.91,43000.0],["2025-06-24",40.17,40.17,39.18,40.1,37300.0],["2025-06-25",40.02,40.14,39.45,40.08,42200.0],["2025-06-26",40.52,41.29,40.23,40.99,46300.0],["2025-06-27",40.97,42.63,40.74,41.75,173000.0],["2025-06-30",41.83,41.83,40.83,41.01,118400.0],["2025-07-01",40.99,42.99,40.92,42.02,94100.0],["2025-07-02",41.86,42.51,41.1,42.34,61800.0],["2025-07-03",42.41,43.01,42.13,42.78,28300.0],["2025-07-07",42.31,43.58,42.1,42.14,75500.0],["2025-07-08",42.27,42.65,41.85,41.93,68900.0],["2025-07-09",41.92,42.42,41.68,42.23,66900.0],["2025-07-10",42.41,43.34,42.41,42.6,43700.0],["2025-07-11",42.16,42.98,41.98,42.12,67700.0],["2025-07-14",41.95,42.47,41.7,42.31,63400.0],["2025-07-15",42.35,42.35,41.37,41.5,68900.0],["2025-07-16",41.54,41.62,40.59,41.08,80300.0],["2025-07-17",41.08,41.6,40.68,41.28,53300.0],["2025-07-18",41.6,41.6,40.51,40.77,66700.0],["2025-07-21",40.96,41.54,40.67,40.99,80800.0],["2025-07-22",41.51,41.89,41.06,41.06,63100.0],["2025-07-23",41.62,42.1,41.53,41.98,41300.0],["2025-07-24",42.01,42.01,41.25,41.27,46400.0],["2025-07-25",41.61,42.45,41.55,42.27,44100.0],["2025-07-28",42.3,42.54,41.99,42.48,33100.0],["2025-07-29",42.86,43.19,42.72,43.1,62600.0],["2025-07-30",43.43,44.0,43.12,43.5,93200.0],["2025-07-31",43.14,43.19,41.27,41.78,75000.0],["2025-08-01",41.25,41.43,40.37,40.54,64900.0],["2025-08-04",40.58,41.34,40.01,41.16,41200.0],["2025-08-05",41.39,42.22,41.04,42.06,34000.0],["2025-08-06",42.19,42.34,41.57,42.01,31800.0],["2025-08-07",42.14,42.8,41.73,42.72,51300.0],["2025-08-08",45.09,48.57,44.44,48.4,128000.0],["2025-08-11",48.93,50.6,48.15,49.5,105000.0],["2025-08-12",50.02,52.49,50.0,52.31,82600.0],["2025-08-13",52.86,53.3,51.58,53.01,108500.0],["2025-08-14",52.62,52.62,51.6,52.34,71100.0],["2025-08-15",52.69,52.7,51.45,51.54,127500.0],["2025-08-18",51.42,52.0,51.05,51.17,39800.0],["2025-08-19",51.21,52.3,50.89,51.63,71100.0],["2025-08-20",51.86,51.86,50.65,51.07,47200.0],["2025-08-21",50.8,51.54,50.21,50.87,80800.0],["2025-08-22",50.89,53.28,50.56,52.69,73000.0],["2025-08-25",52.31,52.55,51.8,52.22,28600.0],["2025-08-26",52.1,52.96,51.9,52.85,50300.0],["2025-08-27",52.6,53.38,52.47,53.37,43000.0],["2025-08-28",53.45,54.02,52.65,53.97,55000.0],["2025-08-29",54.02,54.26,52.82,52.96,73100.0],["2025-09-02",52.24,52.7,51.4,51.43,64900.0],["2025-09-03",51.25,51.74,50.71,51.4,54200.0],["2025-09-04",51.32,52.72,50.52,52.21,47500.0],["2025-09-05",52.58,53.0,51.46,52.16,41700.0],["2025-09-08",52.38,52.76,51.9,52.12,44800.0],["2025-09-09",51.83,51.83,50.26,50.62,52300.0],["2025-09-10",50.58,51.74,50.58,51.62,41700.0],["2025-09-11",51.6,53.41,51.2,53.32,40200.0],["2025-09-12",52.84,52.84,51.27,51.27,50700.0],["2025-09-15",51.27,53.02,51.27,52.25,53700.0],["2025-09-16",51.95,52.27,51.14,51.98,74800.0],["2025-09-17",52.27,53.81,51.66,51.82,62500.0],["2025-09-18",52.14,53.55,51.37,53.55,66600.0],["2025-09-19",53.53,53.94,52.49,52.73,418000.0],["2025-09-22",52.88,53.51,52.24,53.05,62400.0],["2025-09-23",53.21,53.71,52.3,52.9,63000.0],["2025-09-24",53.04,53.8,51.69,52.04,46100.0],["2025-09-25",51.64,52.23,51.46,51.84,35200.0],["2025-09-26",52.04,52.8,51.86,52.43,42300.0],["2025-09-29",52.7,52.83,51.97,52.12,39400.0],["2025-09-30",51.89,53.06,51.71,52.93,36800.0],["2025-10-01",52.41,53.17,52.01,53.02,41200.0],["2025-10-02",52.84,53.35,52.01,53.02,47800.0],["2025-10-03",52.77,53.65,51.91,52.15,29200.0],["2025-10-06",52.46,52.46,50.61,50.62,40800.0],["2025-10-07",50.6,51.18,49.87,50.12,28100.0],["2025-10-08",50.47,51.52,50.42,51.07,27900.0],["2025-10-09",50.85,51.19,50.21,50.27,34400.0],["2025-10-10",50.16,51.12,49.25,49.43,49200.0],["2025-10-13",49.93,50.64,49.59,50.49,35600.0],["2025-10-14",49.76,51.85,49.73,51.85,52200.0],["2025-10-15",52.27,52.85,51.78,52.31,38300.0],["2025-10-16",53.3,53.3,51.07,51.72,34600.0],["2025-10-17",51.57,52.43,50.76,51.87,37000.0],["2025-10-20",52.38,53.62,52.01,53.49,47000.0],["2025-10-21",53.06,54.35,52.76,54.01,25100.0],["2025-10-22",54.1,54.61,53.01,53.29,35600.0],["2025-10-23",53.59,54.58,53.39,54.28,26500.0],["2025-10-24",54.76,55.15,54.64,54.97,22200.0],["2025-10-27",55.27,56.17,54.81,54.87,49800.0],["2025-10-28",54.87,56.48,54.86,55.43,66100.0],["2025-10-29",55.15,57.46,54.83,55.68,66200.0],["2025-10-30",59.81,62.66,54.58,56.47,72700.0],["2025-10-31",57.41,60.58,56.75,60.16,135100.0],["2025-11-03",60.2,63.98,60.15,63.88,179000.0],["2025-11-04",63.03,63.82,61.1,63.68,138300.0],["2025-11-05",63.72,63.72,60.62,60.86,167400.0],["2025-11-06",61.36,62.36,59.92,60.56,74000.0],["2025-11-07",60.21,60.6,58.79,58.95,56600.0],["2025-11-10",59.53,65.84,58.05,58.98,90600.0],["2025-11-11",58.79,58.89,56.94,57.4,53600.0],["2025-11-12",57.24,58.5,57.24,58.19,67200.0],["2025-11-13",58.02,58.02,56.7,57.4,52200.0],["2025-11-14",56.58,57.29,56.4,57.18,37500.0],["2025-11-17",57.4,57.5,55.76,56.19,41500.0],["2025-11-18",56.23,56.92,54.88,55.39,56500.0],["2025-11-19",55.82,56.94,54.86,55.13,71300.0],["2025-11-20",55.93,57.45,53.55,53.85,67300.0],["2025-11-21",53.91,56.23,53.15,55.96,65900.0],["2025-11-24",56.0,57.5,55.43,56.93,57600.0],["2025-11-25",57.18,58.28,56.94,58.02,32900.0],["2025-11-26",57.68,58.95,56.98,58.51,64800.0],["2025-11-28",58.29,58.71,57.98,58.62,19800.0],["2025-12-01",58.52,58.65,57.54,57.9,34400.0],["2025-12-02",58.13,58.64,57.77,58.13,28900.0],["2025-12-03",58.44,59.52,57.42,59.43,34900.0],["2025-12-04",59.25,60.7,58.27,60.09,104400.0],["2025-12-05",60.4,60.54,59.43,59.7,42000.0],["2025-12-08",59.89,60.4,59.46,59.82,53100.0],["2025-12-09",59.47,60.8,59.42,59.63,63300.0],["2025-12-10",59.66,61.32,59.66,60.54,96700.0],["2025-12-11",60.91,63.14,60.5,62.83,80200.0],["2025-12-12",62.76,63.79,60.62,63.53,91400.0],["2025-12-15",63.5,63.83,62.18,63.03,74300.0],["2025-12-16",63.14,63.88,62.66,62.74,53200.0],["2025-12-17",63.33,63.55,62.41,63.11,56300.0],["2025-12-18",63.9,64.34,62.86,63.11,70800.0],["2025-12-19",63.54,64.16,63.2,64.14,172400.0],["2025-12-22",64.44,65.66,63.85,64.15,69000.0],["2025-12-23",64.11,64.9,63.85,64.6,55400.0],["2025-12-24",64.5,65.31,64.25,64.7,25700.0],["2025-12-26",64.91,64.92,63.81,64.05,50400.0],["2025-12-29",64.01,64.01,62.42,63.16,38000.0],["2025-12-30",62.87,63.52,62.73,62.8,33900.0],["2025-12-31",62.8,63.42,62.23,62.49,44000.0],["2026-01-02",62.88,63.57,62.25,63.03,52400.0],["2026-01-05",62.97,64.87,62.62,63.91,52800.0],["2026-01-06",63.62,64.09,61.43,64.02,78800.0],["2026-01-07",63.86,64.9,63.0,63.29,44000.0],["2026-01-08",63.09,64.39,62.78,63.65,57200.0],["2026-01-09",64.55,66.6,64.55,65.94,83300.0],["2026-01-12",65.98,68.26,65.79,67.82,93800.0],["2026-01-13",68.3,69.0,67.1,67.29,73900.0],["2026-01-14",67.18,68.08,65.72,67.89,127700.0],["2026-01-15",68.05,69.43,67.97,69.27,47300.0],["2026-01-16",69.61,70.3,68.36,69.11,78300.0],["2026-01-20",68.01,68.92,66.98,66.98,65600.0],["2026-01-21",67.73,69.8,67.05,69.22,63900.0],["2026-01-22",69.42,70.61,68.55,69.73,59600.0],["2026-01-23",69.29,69.47,67.34,67.36,65900.0],["2026-01-26",67.51,68.74,66.75,67.04,54900.0],["2026-01-27",67.31,67.79,66.57,66.94,53200.0],["2026-01-28",67.27,67.48,65.64,66.15,80200.0],["2026-01-29",65.75,67.95,65.75,66.96,85600.0],["2026-01-30",66.13,67.73,65.95,67.45,245400.0],["2026-02-02",67.43,69.86,67.43,68.75,80400.0],["2026-02-03",69.15,70.99,68.55,69.46,121300.0],["2026-02-04",70.1,70.75,68.13,68.89,75700.0],["2026-02-05",68.89,71.31,68.89,70.83,75400.0],["2026-02-06",71.38,74.47,71.08,74.32,130500.0],["2026-02-09",74.47,76.6,73.01,75.32,71200.0],["2026-02-10",75.78,77.14,74.99,75.38,105700.0],["2026-02-11",75.64,76.98,74.65,75.23,165400.0],["2026-02-12",75.5,77.43,73.59,74.15,100700.0],["2026-02-13",74.3,75.22,72.51,74.67,71800.0],["2026-02-17",74.67,74.8,72.92,74.02,77600.0],["2026-02-18",74.41,75.15,72.13,72.69,73600.0],["2026-02-19",71.9,73.84,71.8,73.64,91000.0],["2026-02-20",73.61,75.26,73.28,74.76,85900.0],["2026-02-23",74.79,74.79,71.08,72.13,60300.0],["2026-02-24",72.7,73.55,72.14,73.15,40500.0],["2026-02-25",73.78,74.1,71.81,74.01,70700.0],["2026-02-26",75.57,82.76,75.0,81.66,166000.0],["2026-02-27",81.4,81.4,74.66,77.6,151300.0],["2026-03-02",77.34,83.12,75.35,82.07,137800.0],["2026-03-03",80.4,81.02,77.99,80.96,92800.0],["2026-03-04",80.59,82.69,79.8,81.87,77000.0],["2026-03-05",80.83,81.13,76.81,78.52,60800.0],["2026-03-06",76.06,76.91,73.88,75.33,118600.0],["2026-03-09",74.3,74.82,71.86,74.64,143300.0],["2026-03-10",73.97,77.51,73.02,75.76,136200.0],["2026-03-11",75.51,76.76,73.85,74.89,118900.0],["2026-03-12",73.77,74.23,70.28,73.25,169700.0],["2026-03-13",73.35,73.51,70.6,70.94,81600.0],["2026-03-16",71.44,72.53,71.01,72.42,129300.0],["2026-03-17",72.44,73.39,71.37,73.36,92100.0],["2026-03-18",72.72,74.28,71.11,71.91,128800.0],["2026-03-19",70.82,72.32,70.08,71.56,137000.0],["2026-03-20",71.85,71.85,69.4,70.74,485400.0],["2026-03-23",72.48,76.64,70.96,76.04,205000.0],["2026-03-24",74.71,79.19,74.71,78.68,92500.0],["2026-03-25",79.65,80.94,78.69,79.22,75600.0],["2026-03-26",78.18,78.66,76.1,76.78,79200.0],["2026-03-27",76.33,77.55,75.34,76.52,74500.0],["2026-03-30",76.85,77.07,75.11,75.74,140000.0],["2026-03-31",76.56,78.13,76.01,77.86,85300.0],["2026-04-01",78.93,81.58,78.75,79.99,71100.0],["2026-04-02",78.92,80.92,77.79,79.68,66600.0],["2026-04-06",78.44,79.23,77.05,78.43,66200.0],["2026-04-07",78.36,79.59,77.58,78.76,77100.0],["2026-04-08",81.56,82.9,80.93,81.99,76000.0],["2026-04-09",81.93,84.67,80.11,83.81,90400.0],["2026-04-10",83.61,84.84,83.61,84.28,52700.0],["2026-04-13",84.36,88.21,84.36,87.85,142700.0],["2026-04-14",87.94,89.24,87.17,87.61,111700.0],["2026-04-15",87.18,87.18,83.84,83.84,117200.0],["2026-04-16",83.0,84.61,79.03,80.0,170700.0],["2026-04-17",82.04,83.84,81.09,81.65,480200.0],["2026-04-20",80.57,82.61,80.1,82.14,135200.0],["2026-04-21",82.14,82.87,80.57,81.08,86800.0],["2026-04-22",81.43,83.28,80.99,81.47,108500.0],["2026-04-23",82.22,84.73,82.1,83.96,74500.0],["2026-04-24",83.97,84.94,82.07,84.78,217600.0],["2026-04-27",84.88,85.3,83.52,84.18,61600.0],["2026-04-28",84.31,87.03,81.18,86.86,103300.0],["2026-04-29",87.56,88.67,84.88,86.01,184500.0],["2026-04-30",89.93,98.68,88.12,98.34,399000.0],["2026-05-01",101.37,107.07,99.01,107.0,336900.0],["2026-05-04",105.71,108.16,102.74,106.64,252800.0],["2026-05-05",108.24,114.27,108.24,111.41,220000.0],["2026-05-06",112.08,113.9,108.52,111.2,188900.0],["2026-05-07",111.66,111.66,107.85,109.48,146900.0],["2026-05-08",110.36,112.7,109.06,112.52,137500.0],["2026-05-11",112.01,112.52,110.0,111.18,113600.0],["2026-05-12",111.56,114.17,109.79,113.97,174600.0],["2026-05-13",114.27,114.27,109.42,113.48,132200.0],["2026-05-14",114.11,114.23,111.89,113.53,107500.0],["2026-05-15",111.22,113.07,109.02,110.8,102400.0],["2026-05-18",110.8,112.32,108.99,111.13,116100.0],["2026-05-19",109.97,109.97,105.0,107.2,174900.0],["2026-05-20",108.79,110.19,107.2,109.53,118500.0],["2026-05-21",108.95,109.58,106.34,109.02,125600.0],["2026-05-22",110.01,112.58,108.89,112.26,140600.0],["2026-05-26",113.3,118.58,113.3,117.49,123200.0],["2026-05-27",118.82,122.19,117.16,121.79,160900.0],["2026-05-28",121.88,123.16,119.13,120.3,155700.0],["2026-05-29",120.8,121.27,116.89,117.96,116700.0],["2026-06-01",116.7,118.33,113.18,118.33,209300.0],["2026-06-02",118.33,122.53,118.33,119.72,192000.0],["2026-06-03",119.72,121.5,118.92,119.7,87300.0],["2026-06-04",119.52,123.49,118.0,122.61,336100.0],["2026-06-05",121.77,122.69,117.21,117.76,96700.0],["2026-06-08",120.74,123.14,118.77,121.16,97900.0],["2026-06-09",123.19,125.62,118.51,123.26,130400.0],["2026-06-10",123.65,128.29,121.34,122.31,162600.0],["2026-06-11",124.41,129.58,120.01,129.22,138400.0],["2026-06-12",130.38,133.8,126.9,128.85,199400.0],["2026-06-15",130.92,133.8,128.82,131.1,154500.0],["2026-06-16",132.27,133.99,131.0,132.26,113700.0],["2026-06-17",132.74,139.64,132.74,138.89,193000.0],["2026-06-18",141.52,144.35,135.5,139.19,251500.0],["2026-06-22",139.4,142.65,138.49,140.92,285100.0],["2026-06-23",138.1,141.63,135.0,138.62,179100.0],["2026-06-24",140.18,146.22,138.99,143.53,324200.0],["2026-06-25",144.51,152.03,144.51,146.63,221300.0],["2026-06-26",146.63,149.41,141.02,148.01,607300.0],["2026-06-29",148.3,151.92,146.07,149.37,205500.0],["2026-06-30",149.64,150.6,147.48,149.94,224700.0],["2026-07-01",149.13,151.74,144.3,144.3,252700.0],["2026-07-02",145.28,146.2,131.44,136.92,304200.0],["2026-07-06",136.99,144.58,136.99,143.18,159727.912678],["2026-07-07",140.15,141.0299,132.79,135.41,212683.362788],["2026-07-08",133.05,137.605,131.5,132.22,221914.120045],["2026-07-09",134.72,134.81,130.0773,132.65,218508.936281],["2026-07-10",131.85,136.805,128.24,133.89,135881.294755],["2026-07-13",132.445,135.48,131.73,133.19,207773.186358],["2026-07-14",136.91,139.6,135.57,138.21,137207.555273],["2026-07-15",138.57,140,132.27,135.11,176472.039324],["2026-07-16",134.76,141.17,134.665,139.12,165009.711009],["2026-07-17",136.64,139.54,132.21,138.2,164722.821739],["2026-07-20",139.21,140.73,135.29,136.18,143255.202737],["2026-07-21",137.21,138.08,128.51,135.41,262780.146071],["2026-07-22",132.72,135.11,130.7,133.98,200727.771539],["2026-07-23",133.59,135.0275,131.38,132.76,219913.806819],["2026-07-24",133.46,134.5792,129.01,129.31,166636.705238],["2026-07-27",129.98,132.47,123.46,128.26,254321.344114],["2026-07-28",129.3,129.3,122.49,126.25,260034.828817],["2026-07-29",126.36,127.81,120.5601,123.21,272183.467236],["2026-07-30",124.42,133.82,121.53,126.87,277474.140006],["2026-07-31",129.08,129.08,119.07,123.08,596880.083952],["2026-08-03",122.19,127.78,120.825,127.43,159954.620541],["2026-08-04",130.98,130.98,126.4,126.89,202739.260592],["2026-08-05",126.41,128.86,123.98,124.235,163084.41038],["2026-08-06",124.24,126.8,117.69,118.5,130026.138121],["2026-08-07",118.5,121.102,118.005,119.72,113220.202453],["2026-08-10",119.15,120,114.58,116.04,65606.861695],["2026-08-11",115.04,117.05,111.21,111.76,138909.865302],["2026-08-12",113.8,115.15,112.615,113.67,132621.437067],["2026-08-13",115.63,117.2,113.47,115.37,120225.88798],["2026-08-14",114.87,117.46,113.727439,116.16,114505.084879]]}