{"t":"OPCH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-08-15",54.0,54.0,49.75,50.0,653375.0],["1996-08-16",52.0,52.0,50.5,51.0,63425.0],["1996-08-19",51.0,52.0,51.0,51.0,17750.0],["1996-08-20",51.0,52.0,51.0,52.0,33575.0],["1996-08-21",52.0,55.0,51.5,53.0,44125.0],["1996-08-22",56.0,57.5,53.0,56.5,64900.0],["1996-08-23",56.5,58.0,55.5,56.0,66975.0],["1996-08-26",58.0,58.0,54.5,55.0,64800.0],["1996-08-27",55.0,56.5,53.0,54.0,17275.0],["1996-08-28",54.0,55.0,52.5,52.5,8200.0],["1996-08-29",52.0,54.0,52.0,52.5,12700.0],["1996-08-30",52.5,53.5,52.5,52.5,5975.0],["1996-09-03",52.5,53.5,52.0,52.5,3475.0],["1996-09-04",51.0,53.0,50.5,50.5,6925.0],["1996-09-05",50.5,51.5,46.0,47.0,27975.0],["1996-09-06",47.0,50.5,47.0,50.5,23875.0],["1996-09-09",52.0,52.0,50.0,50.0,5100.0],["1996-09-10",50.0,50.0,47.0,47.5,7325.0],["1996-09-11",47.0,48.0,47.0,48.0,1525.0],["1996-09-12",48.0,49.0,37.0,45.0,96000.0],["1996-09-13",45.0,47.0,45.0,47.0,11575.0],["1996-09-16",47.0,47.0,45.0,47.0,23600.0],["1996-09-17",45.0,46.5,45.0,45.0,5950.0],["1996-09-18",47.0,47.0,45.0,46.0,26650.0],["1996-09-19",46.75,47.0,45.0,46.75,9975.0],["1996-09-20",47.0,47.0,45.0,47.0,3250.0],["1996-09-23",45.0,47.0,45.0,45.0,2125.0],["1996-09-24",48.75,52.0,48.75,51.5,31225.0],["1996-09-25",52.0,58.0,50.0,55.5,110050.0],["1996-09-26",55.0,59.0,55.0,57.0,23475.0],["1996-09-27",59.5,65.0,57.0,61.0,68050.0],["1996-09-30",59.0,61.0,58.0,58.0,50525.0],["1996-10-01",58.0,61.0,58.0,58.0,7250.0],["1996-10-02",58.5,61.0,58.0,58.0,14750.0],["1996-10-03",58.0,61.0,58.0,58.5,13025.0],["1996-10-04",58.0,60.0,58.0,58.0,33375.0],["1996-10-07",58.0,62.0,58.0,60.0,18525.0],["1996-10-08",59.25,61.0,59.0,59.0,21100.0],["1996-10-09",59.0,59.0,57.0,57.0,11500.0],["1996-10-10",57.0,58.0,51.0,51.0,4200.0],["1996-10-11",52.0,52.0,49.0,49.0,8875.0],["1996-10-14",50.0,50.0,46.75,46.75,17800.0],["1996-10-15",45.0,46.0,40.0,41.0,21800.0],["1996-10-16",40.0,43.0,33.0,39.0,83700.0],["1996-10-17",40.0,40.0,37.0,40.0,90150.0],["1996-10-18",40.0,40.0,37.0,37.5,116325.0],["1996-10-21",37.0,40.0,31.0,34.0,102250.0],["1996-10-22",34.0,34.0,29.0,31.0,19575.0],["1996-10-23",31.0,33.0,29.0,33.0,84250.0],["1996-10-24",33.0,33.0,25.0,28.0,67450.0],["1996-10-25",26.5,28.0,25.0,28.0,13200.0],["1996-10-28",28.0,28.0,22.0,23.0,19275.0],["1996-10-29",23.0,27.0,23.0,24.0,30150.0],["1996-10-30",27.0,27.0,20.0,24.0,73500.0],["1996-10-31",24.0,24.0,20.0,22.0,65700.0],["1996-11-01",21.0,24.0,21.0,24.0,20700.0],["1996-11-04",25.0,25.0,21.5,21.5,21225.0],["1996-11-05",25.0,25.0,21.5,22.0,13600.0],["1996-11-06",22.5,25.0,21.5,23.0,4675.0],["1996-11-07",25.0,25.0,21.5,23.5,47650.0],["1996-11-08",25.0,25.5,21.5,23.0,4250.0],["1996-11-11",25.5,25.5,22.0,22.0,9975.0],["1996-11-12",25.5,25.5,22.0,23.5,4125.0],["1996-11-13",25.5,25.5,24.0,24.0,7175.0],["1996-11-14",25.5,25.5,22.0,22.0,3500.0],["1996-11-15",25.5,25.5,22.0,22.0,1150.0],["1996-11-18",23.0,25.5,22.0,25.5,35550.0],["1996-11-19",23.0,24.5,22.0,23.5,2475.0],["1996-11-20",22.0,24.0,22.0,24.0,12300.0],["1996-11-21",24.0,25.5,22.0,22.5,1325.0],["1996-11-22",25.5,25.5,22.0,23.0,5225.0],["1996-11-25",22.0,24.0,21.5,23.0,22050.0],["1996-11-26",23.0,23.0,16.5,18.0,38150.0],["1996-11-27",17.0,21.0,17.0,20.0,34025.0],["1996-11-29",21.0,22.0,19.5,21.0,6900.0],["1996-12-02",22.0,22.0,19.5,20.0,4525.0],["1996-12-03",22.0,22.0,18.0,19.0,6850.0],["1996-12-04",19.0,19.0,16.0,18.0,12500.0],["1996-12-05",19.0,19.0,16.0,18.0,3300.0],["1996-12-06",19.0,19.0,16.0,19.0,4100.0],["1996-12-09",16.75,21.0,16.75,21.0,9475.0],["1996-12-10",18.0,21.0,18.0,20.0,12825.0],["1996-12-11",19.5,20.0,17.0,17.0,45225.0],["1996-12-12",19.0,21.0,19.0,19.75,78500.0],["1996-12-13",19.0625,21.0,19.0,20.0,10575.0],["1996-12-16",19.0,22.0,19.0,19.0,9800.0],["1996-12-17",19.0,22.0,19.0,20.0,6975.0],["1996-12-18",19.0,22.0,19.0,20.0,3725.0],["1996-12-19",22.0,24.0,19.0,24.0,14350.0],["1996-12-20",24.0,24.5,22.0,23.5,32625.0],["1996-12-23",23.0,25.5,23.0,24.0,5875.0],["1996-12-24",23.0,25.5,22.0,22.0,2775.0],["1996-12-26",22.0,24.0,21.0,21.0,4550.0],["1996-12-27",20.0,22.0,19.0,20.0,7275.0],["1996-12-30",19.0,22.0,19.0,19.0,23775.0],["1996-12-31",19.0,20.0,19.0,20.0,28200.0],["1997-01-02",20.0,22.0,19.0,22.0,4825.0],["1997-01-03",22.0,22.5,20.5,22.5,1425.0],["1997-01-06",22.5,22.5,20.5,22.5,2025.0],["1997-01-07",20.5,22.5,20.5,21.0,6125.0],["1997-01-08",20.0,22.5,20.0,21.5,45050.0],["1997-01-09",22.5,27.0,21.0,27.0,64750.0],["1997-01-10",28.0,31.0,25.5,30.5,70650.0],["1997-01-13",33.5,35.0,30.5,34.0,65050.0],["1997-01-14",34.0,34.0,28.0,31.0,32650.0],["1997-01-15",29.0,31.0,29.0,30.0,3425.0],["1997-01-16",29.0,31.0,28.0,28.0,5650.0],["1997-01-17",28.0,30.0,27.0,29.0,16000.0],["1997-01-20",28.0,29.0,27.0,28.0,4025.0],["1997-01-21",27.0,29.25,27.0,29.25,1925.0],["1997-01-22",30.0,32.0,29.0,30.9375,65775.0],["1997-01-23",32.0,34.0,31.0,33.5,26375.0],["1997-01-24",33.0,36.0,33.0,33.5,91850.0],["1997-01-27",34.0,36.0,32.0,33.875,19175.0],["1997-01-28",31.5,33.0,30.5,32.5,7400.0],["1997-01-29",32.5,32.5,30.5,31.9375,55850.0],["1997-01-30",30.5,32.5,30.5,31.0,16575.0],["1997-01-31",31.5,33.0,31.25,32.5,66825.0],["1997-02-03",32.5,32.5,31.0,32.5,15525.0],["1997-02-04",31.0,32.0,30.5,30.5,29100.0],["1997-02-05",30.0,31.5,29.0,31.0,22750.0],["1997-02-06",31.0,31.0,29.0,30.0,9775.0],["1997-02-07",29.5,30.0,29.0,29.75,28500.0],["1997-02-10",31.0,31.0,29.0,30.5,11625.0],["1997-02-11",31.0,31.0,29.0,29.5,14450.0],["1997-02-12",31.0,31.0,29.0,29.0,9625.0],["1997-02-13",31.0,31.0,30.0,30.5,32875.0],["1997-02-14",32.0,33.0,31.5,32.0,45250.0],["1997-02-18",33.0,35.0,32.5,34.5,80450.0],["1997-02-19",34.5,35.0,34.0,35.0,49350.0],["1997-02-20",35.0,39.0,34.5,37.5,159825.0],["1997-02-21",37.5,41.5,37.0,39.0,133575.0],["1997-02-24",40.5,41.0,39.0,41.0,48950.0],["1997-02-25",41.0,41.0,37.0,37.0,27625.0],["1997-02-26",37.0,39.5,35.5,36.0,24100.0],["1997-02-27",36.5,36.5,33.0,36.0,10550.0],["1997-02-28",36.0,36.0,33.0,35.0,10475.0],["1997-03-03",35.0,35.0,33.0,33.5,16875.0],["1997-03-04",35.0,35.0,31.0,33.0,23975.0],["1997-03-05",31.5,33.0,30.0,32.0,12850.0],["1997-03-06",27.0,33.0,27.0,32.0,68075.0],["1997-03-07",32.0,32.0,30.5,31.0,51850.0],["1997-03-10",32.0,37.5,32.0,34.0,43975.0],["1997-03-11",34.0,38.0,32.5,34.0,32100.0],["1997-03-12",35.5,35.5,33.0,34.0,8075.0],["1997-03-13",34.0,36.0,34.0,36.0,2100.0],["1997-03-14",35.0,36.0,34.5,36.0,11000.0],["1997-03-17",34.5,36.0,33.0,34.5,7975.0],["1997-03-18",33.5,34.0,32.0,32.0,20925.0],["1997-03-19",32.5,32.5,29.5,30.0,15550.0],["1997-03-20",30.0,32.5,30.0,32.0,26600.0],["1997-03-21",30.75,33.0,30.5,33.0,14825.0],["1997-03-24",33.5,33.5,32.0,33.0,17725.0],["1997-03-25",32.0,33.0,29.0,30.0,23050.0],["1997-03-26",31.0,31.0,28.5,30.0,51150.0],["1997-03-27",29.0,30.0,28.25,28.5,20000.0],["1997-03-31",28.0,29.5,24.5,25.5,18275.0],["1997-04-01",24.5,26.5,24.5,26.5,7125.0],["1997-04-02",24.5,25.5,23.0,24.0,17150.0],["1997-04-03",23.0,25.5,23.0,25.5,7550.0],["1997-04-04",25.5,28.0,25.0,27.5,6250.0],["1997-04-07",26.0,28.5,26.0,27.5,12575.0],["1997-04-08",28.5,31.0,28.0,31.0,27325.0],["1997-04-09",31.0,34.5,31.0,34.0,134150.0],["1997-04-10",31.5,34.5,31.5,33.0,74300.0],["1997-04-11",33.0,36.5,33.0,36.0,34350.0],["1997-04-14",34.0,35.0,33.0,34.0,51825.0],["1997-04-15",33.25,35.0,33.25,35.0,30875.0],["1997-04-16",34.0,35.0,33.0,34.0,37000.0],["1997-04-17",32.5,36.0,32.5,36.0,31825.0],["1997-04-18",35.25,35.25,33.0,34.0,15950.0],["1997-04-21",33.25,34.5,32.5,34.0,26450.0],["1997-04-22",32.5,35.0,32.5,34.0,22025.0],["1997-04-23",35.0,35.5,33.5,35.25,30150.0],["1997-04-24",35.0,37.0,34.0,36.0,42675.0],["1997-04-25",35.5,37.0,34.5,36.0,15650.0],["1997-04-28",36.5,36.5,34.0,34.0,44700.0],["1997-04-29",34.0,36.0,34.0,34.5,26675.0],["1997-04-30",34.5,36.0,34.0,35.5,56225.0],["1997-05-01",34.0,35.0,33.5,33.5,20250.0],["1997-05-02",33.0,34.5,32.5,33.25,16275.0],["1997-05-05",32.5,33.5,32.5,33.5,650.0],["1997-05-06",32.5,33.0,30.0,30.0,32125.0],["1997-05-07",31.0,31.5,28.5,31.5,13050.0],["1997-05-08",31.5,32.0,30.0,31.5,12100.0],["1997-05-09",31.0,32.0,30.0,31.0,36150.0],["1997-05-12",31.0,32.0,31.0,32.0,13075.0],["1997-05-13",31.0,32.0,31.0,32.0,12925.0],["1997-05-14",32.0,32.0,31.0,31.0,10375.0],["1997-05-15",31.0,31.5,30.0,31.5,12075.0],["1997-05-16",31.5,32.0,31.5,32.0,1125.0],["1997-05-19",31.75,33.0,31.5,33.0,4150.0],["1997-05-20",31.5,34.5,31.5,34.0,8425.0],["1997-05-21",33.0,36.0,33.0,34.5,25650.0],["1997-05-22",36.0,36.5,35.0,35.0,49300.0],["1997-05-23",36.5,36.5,35.0,36.5,33475.0],["1997-05-27",36.5,39.0,35.5,39.0,44625.0],["1997-05-28",37.0,39.5,37.0,38.75,53350.0],["1997-05-29",38.5,40.0,38.5,39.0,52025.0],["1997-05-30",39.0,42.0,38.0,42.0,47350.0],["1997-06-02",40.0,44.0,40.0,42.5,49750.0],["1997-06-03",43.0,49.0,42.0,47.0,116625.0],["1997-06-04",46.5,50.0,46.5,49.5,59175.0],["1997-06-05",51.0,53.0,49.5,50.5,105600.0],["1997-06-06",50.0,51.5,48.0,49.0,40550.0],["1997-06-09",48.0,50.0,48.0,49.5,12050.0],["1997-06-10",50.0,50.0,48.0,50.0,16725.0],["1997-06-11",49.0,53.5,49.0,53.5,31850.0],["1997-06-12",53.5,53.5,52.0,53.5,51400.0],["1997-06-13",52.0,57.0,52.0,55.0,45500.0],["1997-06-16",55.0,60.5,55.0,60.5,54575.0],["1997-06-17",60.5,64.5,58.5,63.5,86800.0],["1997-06-18",65.0,67.0,64.0,66.0,46475.0],["1997-06-19",66.0,68.0,65.0,65.0,29750.0],["1997-06-20",67.0,67.0,58.0,64.0,51850.0],["1997-06-23",64.0,65.5,62.0,63.5,13975.0],["1997-06-24",61.0,63.0,59.5,61.5,29925.0],["1997-06-25",61.0,62.0,61.0,61.5,24725.0],["1997-06-26",63.0,63.0,61.0,61.0,7050.0],["1997-06-27",63.0,63.0,58.0,59.0,61375.0],["1997-06-30",60.0,60.0,55.0,57.5,36800.0],["1997-07-01",56.0,59.0,56.0,59.0,6575.0],["1997-07-02",60.0,63.0,60.0,62.5,16975.0],["1997-07-03",63.0,67.0,62.0,66.0,21875.0],["1997-07-07",65.5,69.5,65.5,69.0,27625.0],["1997-07-08",68.0,70.0,66.5,68.0,54600.0],["1997-07-09",67.0,68.0,64.0,64.0,42775.0],["1997-07-10",64.5,66.0,64.0,66.0,3525.0],["1997-07-11",64.0,66.0,63.0,64.0,13350.0],["1997-07-14",63.0,65.0,60.0,60.5,18275.0],["1997-07-15",60.0,61.0,51.0,54.0,138550.0],["1997-07-16",53.0,54.0,51.5,54.0,30500.0],["1997-07-17",54.0,54.0,51.5,51.5,28625.0],["1997-07-18",52.0,53.5,49.0,51.0,18250.0],["1997-07-21",50.5,51.5,47.5,48.5,31025.0],["1997-07-22",48.0,48.5,47.0,48.0,29725.0],["1997-07-23",47.0,48.0,45.0,45.0,20550.0],["1997-07-24",47.0,47.0,45.5,47.0,37350.0],["1997-07-25",46.5,47.0,44.0,45.25,53050.0],["1997-07-28",45.75,46.5,44.0,46.5,29225.0],["1997-07-29",46.5,53.0,46.5,53.0,49225.0],["1997-07-30",52.75,53.0,48.5,50.5,27925.0],["1997-07-31",51.0,51.0,50.0,51.0,8125.0],["1997-08-01",51.0,51.0,46.5,48.5,13075.0],["1997-08-04",48.5,50.5,47.75,50.5,56325.0],["1997-08-05",49.5,56.5,49.5,55.0,44725.0],["1997-08-06",55.5,60.0,54.0,59.0,50975.0],["1997-08-07",59.0,59.0,53.0,56.5,41400.0],["1997-08-08",53.0,56.0,53.0,56.0,18850.0],["1997-08-11",54.0,56.0,51.5,51.5,15700.0],["1997-08-12",52.5,53.5,47.5,47.5,18800.0],["1997-08-13",48.0,49.0,44.0,47.5,56825.0],["1997-08-14",46.0,46.0,42.5,43.5,71400.0],["1997-08-15",43.0,43.5,38.0,41.5,28625.0],["1997-08-18",41.5,41.5,39.0,39.0,8800.0],["1997-08-19",39.0,41.5,39.0,40.0,24000.0],["1997-08-20",41.5,47.0,40.75,45.0,40875.0],["1997-08-21",45.0,46.5,44.0,46.5,30950.0],["1997-08-22",44.5,51.0,44.5,51.0,43700.0],["1997-08-25",51.5,54.5,50.25,52.0,40975.0],["1997-08-26",52.0,53.0,45.0,50.0,35175.0],["1997-08-27",49.0,49.0,45.0,47.5,19575.0],["1997-08-28",45.0,46.5,40.0,40.0,46975.0],["1997-08-29",41.5,41.5,38.5,39.5,27975.0],["1997-09-02",41.0,46.0,40.0,45.0,33825.0],["1997-09-03",45.0,46.0,43.0,44.0,19275.0],["1997-09-04",43.0,44.0,40.5,43.5,19175.0],["1997-09-05",44.0,48.5,43.0,46.5,52625.0],["1997-09-08",46.5,48.0,43.5,44.0,29500.0],["1997-09-09",44.0,45.5,42.5,45.5,24825.0],["1997-09-10",45.0,45.0,42.0,43.0,22950.0],["1997-09-11",43.5,43.5,40.0,41.0,14400.0],["1997-09-12",40.5,41.5,36.25,41.0,122925.0],["1997-09-15",41.5,41.5,41.0,41.25,11800.0],["1997-09-16",41.0,42.5,39.5,41.0,33750.0],["1997-09-17",41.0,41.5,40.0,40.5,19350.0],["1997-09-18",41.5,41.5,39.0,39.0,29050.0],["1997-09-19",39.0,40.0,37.0,38.75,23500.0],["1997-09-22",39.0,40.75,38.0,40.5,20675.0],["1997-09-23",40.75,43.5,40.0,42.0,35050.0],["1997-09-24",42.0,43.0,42.0,42.0,17425.0],["1997-09-25",43.0,43.0,42.0,42.0,11925.0],["1997-09-26",42.0,42.25,40.0,40.0,11950.0],["1997-09-29",40.0,40.5,38.25,39.5,10500.0],["1997-09-30",40.0,40.5,39.0,39.25,5400.0],["1997-10-01",38.5,39.5,33.5,35.0,36225.0],["1997-10-02",35.0,37.0,31.0,36.0,38775.0],["1997-10-03",36.5,38.0,34.5,34.5,29450.0],["1997-10-06",34.5,37.75,34.0,34.0,31500.0],["1997-10-07",34.0,35.0,31.0,32.0,35150.0],["1997-10-08",32.5,33.0,27.5,30.5,64075.0],["1997-10-09",30.0,33.0,30.0,32.5,24650.0],["1997-10-10",32.5,34.0,31.25,32.5,17700.0],["1997-10-13",32.5,32.5,30.0,30.0,26325.0],["1997-10-14",29.5,31.0,27.0,27.5,48375.0],["1997-10-15",27.25,27.5,24.25,24.75,70025.0],["1997-10-16",26.0,26.0,23.0,24.0,32250.0],["1997-10-17",23.5,24.75,21.5,24.5,43900.0],["1997-10-20",24.5,26.25,24.25,25.5,20700.0],["1997-10-21",26.5,26.5,24.25,25.5,17425.0],["1997-10-22",25.5,26.0,24.5,25.25,26775.0],["1997-10-23",25.0,25.5,23.0,24.0,29475.0],["1997-10-24",24.5,25.75,23.75,24.0,18075.0],["1997-10-27",24.0,24.0,22.5,22.75,15675.0],["1997-10-28",21.0,25.0,20.5,23.0,44900.0],["1997-10-29",22.5,24.5,22.5,23.5,15600.0],["1997-10-30",24.5,24.5,22.0,22.5,51775.0],["1997-10-31",23.25,23.25,21.0,22.0,41700.0],["1997-11-03",22.5,23.25,19.5,20.5,29150.0],["1997-11-04",20.5,21.0,18.5,19.25,33800.0],["1997-11-05",20.0,20.0,18.75,19.5,12500.0],["1997-11-06",20.0,21.75,19.25,21.5,23950.0],["1997-11-07",20.0,21.0,19.25,21.0,9150.0],["1997-11-10",21.0,22.0,20.5,21.0,16275.0],["1997-11-11",22.0,22.0,18.5,21.5,30375.0],["1997-11-12",20.5,21.5,20.0,20.25,26050.0],["1997-11-13",20.5,24.75,20.25,23.0,27300.0],["1997-11-14",24.0,28.25,24.0,25.5,35725.0],["1997-11-17",25.5,28.5,25.0,27.0,32850.0],["1997-11-18",27.0,27.0,26.0,26.0,16500.0],["1997-11-19",26.0,26.5,24.5,26.0,16325.0],["1997-11-20",26.0,26.5,24.5,24.5,13250.0],["1997-11-21",24.5,26.0,23.5,23.75,10225.0],["1997-11-24",22.0,23.0,21.5,22.0,7025.0],["1997-11-25",21.5,23.5,21.25,22.75,21675.0],["1997-11-26",22.0,22.5,20.5,20.5,13975.0],["1997-11-28",21.0,22.0,20.5,20.5,27300.0],["1997-12-01",20.75,21.5,20.25,20.5,24400.0],["1997-12-02",21.0,21.0,19.5,19.75,23225.0],["1997-12-03",20.0,20.0,18.5,19.75,34450.0],["1997-12-04",19.5,19.75,18.5,19.25,18000.0],["1997-12-05",18.75,19.875,18.75,19.25,17625.0],["1997-12-08",19.875,19.875,19.25,19.25,24475.0],["1997-12-09",19.0,19.0,17.5,18.0,12725.0],["1997-12-10",18.0,18.5,16.5,17.0,58775.0],["1997-12-11",16.5,18.0,16.0,17.5,25200.0],["1997-12-12",18.0,18.75,17.0,17.0,15225.0],["1997-12-15",18.0,18.0,17.0,17.25,26525.0],["1997-12-16",17.0,18.0,17.0,18.0,14975.0],["1997-12-17",17.5,18.0,17.5,18.0,43500.0],["1997-12-18",17.5,18.0,17.0,17.75,38525.0],["1997-12-19",18.0,18.0,15.875,16.5,15850.0],["1997-12-22",17.0,17.25,16.0,16.0,7625.0],["1997-12-23",16.0,17.0,15.5,16.0,9900.0],["1997-12-24",15.75,16.0,15.5,15.75,7200.0],["1997-12-26",15.75,16.0,14.5,15.75,17850.0],["1997-12-29",16.0,16.0,15.0,15.25,28775.0],["1997-12-30",15.5,16.0,15.0,15.25,19250.0],["1997-12-31",15.5,19.25,15.5,19.0,48925.0],["1998-01-02",20.0,21.0,19.0,19.0,10875.0],["1998-01-05",18.5,20.0,18.5,19.25,9275.0],["1998-01-06",20.0,21.0,19.5,20.5,28900.0],["1998-01-07",20.5,21.0,19.5,21.0,29525.0],["1998-01-08",20.25,21.5,20.25,21.5,15525.0],["1998-01-09",22.0,22.0,21.25,21.5,5925.0],["1998-01-12",21.5,21.625,20.25,20.25,27650.0],["1998-01-13",20.25,20.25,19.5,19.5,9375.0],["1998-01-14",20.0,20.0,16.0,17.0,24825.0],["1998-01-15",17.5,18.25,17.5,18.0,3200.0],["1998-01-16",17.75,18.5,17.5,17.5,4350.0],["1998-01-20",17.25,18.0,17.25,17.5,6750.0],["1998-01-21",17.5,18.0,17.5,17.5,10850.0],["1998-01-22",17.5,18.0,16.25,16.75,10600.0],["1998-01-23",16.25,16.5,15.5,15.5,9375.0],["1998-01-26",16.0,16.0,15.5,15.75,7400.0],["1998-01-27",16.0,16.5,14.75,16.5,20550.0],["1998-01-28",16.5,23.5,16.5,23.0,93775.0],["1998-01-29",23.0,26.0,19.5,21.5,74175.0],["1998-01-30",21.5,21.5,20.5,20.5,4300.0],["1998-02-02",21.5,21.5,20.25,20.5,14500.0],["1998-02-03",21.0,21.0,20.25,20.5,10025.0],["1998-02-04",20.25,21.0,20.25,20.75,9075.0],["1998-02-05",20.5,21.0,20.0,20.25,6825.0],["1998-02-06",20.5,25.0,20.5,24.0,51375.0],["1998-02-09",24.0,24.0,21.5,22.0,24275.0],["1998-02-10",22.75,23.25,21.75,23.25,6250.0],["1998-02-11",22.5,24.0,21.5,21.75,13000.0],["1998-02-12",22.0,22.0,21.5,22.0,7800.0],["1998-02-13",21.5,22.0,21.5,21.5,3775.0],["1998-02-17",21.25,21.25,21.25,21.25,150.0],["1998-02-18",21.5,22.0,21.5,21.5,5600.0],["1998-02-19",21.5,22.5,20.5,22.0,7600.0],["1998-02-20",22.0,23.5,22.0,22.0,12975.0],["1998-02-23",22.0,22.0,21.5,21.5,2950.0],["1998-02-24",21.0,21.0,19.5,19.5,11275.0],["1998-02-25",20.0,20.5,20.0,20.0,12700.0],["1998-02-26",20.0,20.0,19.0,19.25,16275.0],["1998-02-27",19.0,19.5,18.0,18.0,11850.0],["1998-03-02",18.5,19.0,17.0,17.0,11200.0],["1998-03-03",17.75,18.0,17.25,18.0,12250.0],["1998-03-04",17.5,17.5,17.0,17.25,2625.0],["1998-03-05",17.0,17.5,16.5,17.5,13700.0],["1998-03-06",16.75,17.5,15.5,16.5,20525.0],["1998-03-09",16.5,16.5,15.0,15.75,9900.0],["1998-03-10",15.75,19.0,15.5,18.0,27225.0],["1998-03-11",18.125,18.3125,17.75,18.3125,3450.0],["1998-03-12",18.5,19.75,18.0,19.5,3775.0],["1998-03-13",20.0,21.0,19.5,20.0,8825.0],["1998-03-16",20.5,20.5,19.5,19.5,1475.0],["1998-03-17",19.5,20.5,19.0,19.0,1875.0],["1998-03-18",20.0,20.0,19.0,19.0,2275.0],["1998-03-19",20.0,20.0,19.0,19.0,2500.0],["1998-03-20",19.0,19.0,19.0,19.0,1800.0],["1998-03-23",19.0,19.0,17.25,17.75,2000.0],["1998-03-24",18.0,18.0,15.5,17.0,18025.0],["1998-03-25",17.25,17.5,16.5,17.0,9000.0],["1998-03-26",17.5,17.5,16.125,16.5,4625.0],["1998-03-27",17.25,18.5,16.125,18.5,7300.0],["1998-03-30",18.875,19.125,18.0,18.5,3650.0],["1998-03-31",18.5,18.5,15.125,16.0,10875.0],["1998-04-01",16.25,19.0,16.0,19.0,11075.0],["1998-04-02",19.0,19.0,18.0,18.5,2550.0],["1998-04-03",19.0,20.875,19.0,20.0,12450.0],["1998-04-06",19.5,20.0,18.25,18.5,1475.0],["1998-04-07",19.5,19.5,16.0,16.25,102600.0],["1998-04-08",17.0,17.25,16.25,16.75,5275.0],["1998-04-09",17.5,18.125,17.5,17.5,8425.0],["1998-04-13",18.5,18.5,16.75,16.75,1900.0],["1998-04-14",18.0,18.0,16.625,16.625,5125.0],["1998-04-15",17.0,17.25,17.0,17.25,1750.0],["1998-04-16",17.75,17.75,17.0,17.0,6950.0],["1998-04-17",17.5,19.5,17.5,18.0,13475.0],["1998-04-20",18.5,19.5,17.5,18.0,35875.0],["1998-04-21",18.0,18.5,18.0,18.25,34050.0],["1998-04-22",18.25,19.75,18.25,19.75,32200.0],["1998-04-23",19.75,23.0,19.0,22.0,35475.0],["1998-04-24",22.5,22.5,21.5,22.0,10125.0],["1998-04-27",21.5,25.5,21.5,24.75,135725.0],["1998-04-28",25.5,25.75,22.75,23.25,44400.0],["1998-04-29",23.5,24.0,19.0,22.25,37250.0],["1998-04-30",22.5,23.0,22.0,22.5,9300.0],["1998-05-01",22.0,22.25,21.0,21.25,8750.0],["1998-05-04",21.5,21.5,21.0,21.25,15925.0],["1998-05-05",20.5,22.0,20.25,21.0,11300.0],["1998-05-06",21.5,22.0,20.75,21.25,10000.0],["1998-05-07",21.0,21.5,20.5,20.5,14600.0],["1998-05-08",20.0,22.0,20.0,21.5,7750.0],["1998-05-11",22.0,23.0,21.5,21.75,10775.0],["1998-05-12",21.5,21.75,20.125,20.125,10700.0],["1998-05-13",20.125,20.5,20.0,20.5,5800.0],["1998-05-14",20.5,21.75,19.0,21.5,22375.0],["1998-05-15",21.5,21.5,20.0,20.0,16900.0],["1998-05-18",20.25,20.5,19.5,20.0,10050.0],["1998-05-19",19.0,20.0,19.0,20.0,2150.0],["1998-05-20",19.25,20.0,19.0,19.5,3650.0],["1998-05-21",19.0,20.0,19.0,20.0,2275.0],["1998-05-22",19.0,20.5,18.875,20.25,5875.0],["1998-05-26",19.5,19.5,19.0,19.0,9800.0],["1998-05-27",18.625,19.0,18.5,19.0,2125.0],["1998-05-28",19.0,19.25,18.0,18.75,11600.0],["1998-05-29",18.0,18.25,17.5,18.25,5800.0],["1998-06-01",17.5,17.5,17.375,17.5,3325.0],["1998-06-02",18.25,18.25,17.0,17.0,2625.0],["1998-06-03",17.0,18.0,17.0,17.0,4550.0],["1998-06-04",17.5,17.5,16.625,17.0,5750.0],["1998-06-05",16.625,17.25,16.625,17.0,5125.0],["1998-06-08",17.75,17.75,16.5,17.0,8825.0],["1998-06-09",17.25,17.25,17.25,17.25,4000.0],["1998-06-10",17.5,18.25,17.0,18.0,17550.0],["1998-06-11",18.0,18.0,17.0,17.1875,11225.0],["1998-06-12",17.0,17.75,16.5,17.0,6400.0],["1998-06-15",17.0,17.75,16.5,17.5,7025.0],["1998-06-16",17.5,17.5,16.5,17.0,1275.0],["1998-06-17",17.5,17.75,17.0,17.375,5100.0],["1998-06-18",17.0,17.25,16.0,17.25,7925.0],["1998-06-19",17.5,19.0,17.0,18.5,33300.0],["1998-06-22",18.5,19.0,18.0,18.5,8125.0],["1998-06-23",18.5,21.0,18.5,20.25,8325.0],["1998-06-24",20.5,21.0,20.0,20.0,18450.0],["1998-06-25",21.5,21.5,20.0,20.0,2675.0],["1998-06-26",20.0,20.0,20.0,20.0,4250.0],["1998-06-29",20.5,20.5,18.5,18.75,11775.0],["1998-06-30",19.5,19.5,19.0,19.0,7725.0],["1998-07-01",19.0,19.5,19.0,19.5,3875.0],["1998-07-02",19.25,19.875,19.0,19.875,3300.0],["1998-07-06",19.25,20.5,19.25,20.5,10175.0],["1998-07-07",20.0,21.5,20.0,21.5,8350.0],["1998-07-08",21.5,23.5,21.5,23.5,26750.0],["1998-07-09",24.0,25.75,23.5,24.5,33875.0],["1998-07-10",25.0,25.0,23.25,24.0,18850.0],["1998-07-13",23.0,23.0,21.5,21.5,26700.0],["1998-07-14",21.125,23.75,21.125,22.5,14925.0],["1998-07-15",22.125,23.5,22.125,22.125,5875.0],["1998-07-16",22.5,24.0,22.5,23.0,10750.0],["1998-07-17",23.0,23.0,22.25,22.5,6275.0],["1998-07-20",22.25,22.25,21.625,21.625,9875.0],["1998-07-21",22.5,22.5,21.5,21.5,4950.0],["1998-07-22",23.0,23.5,22.0,22.5,19725.0],["1998-07-23",23.25,24.625,22.0,23.5,48125.0],["1998-07-24",24.5,24.5,21.5,21.5,12925.0],["1998-07-27",22.0,22.0,21.0,21.0,3475.0],["1998-07-28",21.0,21.0,20.0,21.0,12050.0],["1998-07-29",20.0,20.5,20.0,20.5,11925.0],["1998-07-30",20.0,21.375,20.0,20.25,14050.0],["1998-07-31",20.25,20.5,19.0,19.0,12750.0],["1998-08-03",20.0,20.0,19.25,19.25,11875.0],["1998-08-04",19.0,19.0,18.0,18.5,8200.0],["1998-08-05",18.0,18.0,16.5,17.25,22550.0],["1998-08-06",17.0,17.25,15.5,16.5,14775.0],["1998-08-07",17.0,17.5,16.5,16.75,18250.0],["1998-08-10",17.5,17.5,16.0,16.0,8925.0],["1998-08-11",15.0,16.5,15.0,16.25,10625.0],["1998-08-12",16.25,17.5,15.75,16.5,18000.0],["1998-08-13",17.5,17.5,16.0,17.0,6225.0],["1998-08-14",16.75,18.0,16.75,17.5,13325.0],["1998-08-17",17.25,18.0,17.0,17.0,8700.0],["1998-08-18",17.0,17.0,16.0,16.25,39000.0],["1998-08-19",16.0,16.25,15.5,16.0,5100.0],["1998-08-20",16.5,16.5,15.75,15.75,8000.0],["1998-08-21",16.0,16.25,15.75,15.75,11850.0],["1998-08-24",16.5,16.5,15.75,16.0,12975.0],["1998-08-25",16.0,16.25,15.75,15.75,18925.0],["1998-08-26",16.5,16.5,14.0,15.0,14925.0],["1998-08-27",14.0,15.0,14.0,14.0,10850.0],["1998-08-28",15.0,15.0,12.0,14.25,23150.0],["1998-08-31",14.0,14.0,11.0,11.75,32050.0],["1998-09-01",11.0,13.25,10.0,12.75,27125.0],["1998-09-02",12.75,12.75,11.0,11.75,15825.0],["1998-09-03",11.25,12.5,11.25,12.0,5175.0],["1998-09-04",12.0,12.5,11.125,11.125,8400.0],["1998-09-08",11.5,13.5,11.125,12.25,15650.0],["1998-09-09",12.0,13.0,12.0,12.5,3325.0],["1998-09-10",12.5,13.5,11.75,13.5,3775.0],["1998-09-11",12.0,14.0,12.0,14.0,3200.0],["1998-09-14",14.0,15.0,13.0,15.0,9975.0],["1998-09-15",14.625,15.0,13.5,14.0,6375.0],["1998-09-16",14.0,14.0,12.375,12.75,20950.0],["1998-09-17",11.5,12.5,11.5,12.5,3525.0],["1998-09-18",12.0,12.5,11.875,12.0,19125.0],["1998-09-21",12.5,12.5,10.5,11.0,3700.0],["1998-09-22",12.0,13.5,11.5,12.0,112225.0],["1998-09-23",13.5,14.0,12.5,13.75,6775.0],["1998-09-24",13.625,14.25,13.5,14.0,4100.0],["1998-09-25",13.25,13.75,12.25,12.25,5275.0],["1998-09-28",12.25,13.0,12.0,12.5,18475.0],["1998-09-29",12.0,12.75,12.0,12.75,2375.0],["1998-09-30",12.25,12.5,11.5,12.5,17825.0],["1998-10-01",12.0,12.0,10.0,10.0,5200.0],["1998-10-02",11.5,12.5,10.5,12.5,15900.0],["1998-10-05",12.5,12.5,11.0,11.5,4700.0],["1998-10-06",11.5,12.5,11.5,11.5,2175.0],["1998-10-07",12.0,12.5,11.5,11.75,5350.0],["1998-10-08",11.0,11.5,10.5,11.125,5250.0],["1998-10-09",11.25,11.25,10.5,11.0,8275.0],["1998-10-12",10.25,10.5,10.0,10.25,4850.0],["1998-10-13",10.0,10.5,9.5,10.0,28675.0],["1998-10-14",10.5,10.75,10.5,10.5,6050.0],["1998-10-15",10.25,10.625,10.25,10.25,1975.0],["1998-10-16",10.75,10.75,9.75,9.75,9325.0],["1998-10-19",9.25,10.25,9.125,10.0,16675.0],["1998-10-20",10.25,10.25,9.5,10.0,11975.0],["1998-10-21",10.0,10.25,9.75,9.75,4600.0],["1998-10-22",12.0,14.0,11.75,13.75,97050.0],["1998-10-23",14.0,14.75,13.0,14.0,40900.0],["1998-10-26",14.0,14.0,13.0,13.5,4475.0],["1998-10-27",13.75,13.75,12.0,12.75,20225.0],["1998-10-28",13.0,14.0,12.5,13.0,4650.0],["1998-10-29",13.5,13.5,13.0,13.0,64400.0],["1998-10-30",13.5,15.0,12.5,15.0,32300.0],["1998-11-02",15.25,16.75,14.5,15.5,25000.0],["1998-11-03",15.5,16.0,14.5,15.25,18050.0],["1998-11-04",14.0,15.0,14.0,15.0,4575.0],["1998-11-05",15.0,15.0,14.5,15.0,3475.0],["1998-11-06",14.5,15.5,14.0,15.5,5900.0],["1998-11-09",15.5,15.5,13.5,13.5,3475.0],["1998-11-10",13.75,15.0,12.75,15.0,93950.0],["1998-11-11",15.0,15.0,13.0,13.0,21700.0],["1998-11-12",13.0,14.5,13.0,13.0,13825.0],["1998-11-13",13.25,16.25,13.25,16.0,21700.0],["1998-11-16",15.75,16.0,15.0,15.0,15125.0],["1998-11-17",15.0,15.5,14.5,15.0,9350.0],["1998-11-18",14.5,15.75,14.5,14.75,8725.0],["1998-11-19",15.0,15.5,15.0,15.5,5925.0],["1998-11-20",16.0,17.25,14.5,17.0,163275.0],["1998-11-23",17.0,17.75,16.5,17.25,39775.0],["1998-11-24",17.25,19.5,17.25,17.75,65875.0],["1998-11-25",18.0,18.25,17.5,17.75,48150.0],["1998-11-27",17.5,18.625,17.0,18.5,20525.0],["1998-11-30",17.5,19.0,17.5,19.0,17225.0],["1998-12-01",17.75,18.75,17.5,18.25,11100.0],["1998-12-02",18.0,18.5,17.75,18.0,12625.0],["1998-12-03",17.75,18.0,17.75,17.75,40525.0],["1998-12-04",17.75,18.75,17.75,18.75,33275.0],["1998-12-07",18.75,20.0,18.75,19.25,29375.0],["1998-12-08",20.0,20.0,18.25,18.5,11775.0],["1998-12-09",18.125,18.25,18.0,18.0,10675.0],["1998-12-10",18.0,18.5,18.0,18.125,35050.0],["1998-12-11",18.125,18.5,17.75,17.875,69325.0],["1998-12-14",17.75,17.75,17.25,17.25,6650.0],["1998-12-15",17.25,17.25,15.5,15.5,10600.0],["1998-12-16",15.5,15.5,15.0,15.5,5075.0],["1998-12-17",15.0,15.75,15.0,15.5,6925.0],["1998-12-18",15.5,15.5,14.25,14.75,19075.0],["1998-12-21",14.25,16.5,14.25,16.5,12625.0],["1998-12-22",15.25,15.25,14.5,15.25,4650.0],["1998-12-23",14.5,16.0,14.25,16.0,6800.0],["1998-12-24",14.625,14.625,14.5,14.625,650.0],["1998-12-28",14.5,15.0,14.5,15.0,22875.0],["1998-12-29",15.25,15.25,14.125,14.125,24625.0],["1998-12-30",14.0,15.0,13.5,13.75,26250.0],["1998-12-31",13.625,15.0,12.25,13.5,33600.0],["1999-01-04",13.5,14.5,13.5,13.5,7025.0],["1999-01-05",13.5,16.5,12.5,15.25,34725.0],["1999-01-06",16.0,16.5,15.125,16.0,15700.0],["1999-01-07",16.0,17.5,16.0,16.75,5825.0],["1999-01-08",16.25,17.25,15.75,16.75,15800.0],["1999-01-11",15.75,17.0,14.75,16.5,10150.0],["1999-01-12",16.0,17.0,15.9375,17.0,3900.0],["1999-01-13",15.5,16.0,14.625,16.0,9850.0],["1999-01-14",16.5,17.75,16.0,16.5,20250.0],["1999-01-15",16.25,17.5,16.25,17.25,7975.0],["1999-01-19",17.0,17.0,15.75,16.25,14275.0],["1999-01-20",15.5,16.0,15.5,15.5,1750.0],["1999-01-21",15.0,16.0,15.0,15.75,4025.0],["1999-01-22",15.5,15.5,13.5,13.5,14900.0],["1999-01-25",13.5,15.0,13.5,15.0,3225.0],["1999-01-26",14.5,15.25,14.5,15.25,1400.0],["1999-01-27",15.25,15.25,14.0,14.0,4775.0],["1999-01-28",14.25,14.75,13.5,14.0,12950.0],["1999-01-29",14.0,15.0,14.0,15.0,5075.0],["1999-02-01",15.0,15.0,13.75,14.0,11325.0],["1999-02-02",13.5,14.0,12.75,14.0,6600.0],["1999-02-03",14.0,14.0,12.0,13.0,10800.0],["1999-02-04",13.0,13.5,13.0,13.25,1475.0],["1999-02-05",13.75,13.75,12.75,13.0,1750.0],["1999-02-08",13.5,14.75,12.75,14.75,11875.0],["1999-02-09",14.5,15.5,14.5,15.0,490125.0],["1999-02-10",15.0,15.0,13.5,13.5,8200.0],["1999-02-11",14.0,14.5,14.0,14.0,8325.0],["1999-02-12",13.75,14.0,13.25,14.0,7400.0],["1999-02-16",14.375,14.375,13.0,13.75,25700.0],["1999-02-17",13.5,13.5,12.5,12.5,4550.0],["1999-02-18",12.5,12.5,11.5,12.375,26500.0],["1999-02-19",12.5,12.5,12.0,12.25,14700.0],["1999-02-22",12.5,12.5,12.0,12.0,2450.0],["1999-02-23",11.625,12.25,8.5,10.0,31600.0],["1999-02-24",10.25,12.0,10.0,12.0,16575.0],["1999-02-25",11.0,11.5,11.0,11.125,14075.0],["1999-02-26",11.5,11.5,11.0,11.25,6175.0],["1999-03-01",11.25,12.75,10.75,11.5,26800.0],["1999-03-02",11.0,11.5,10.0,10.0,36300.0],["1999-03-03",10.0,10.25,9.25,9.5,16975.0],["1999-03-04",9.5,10.25,9.0,9.5,23550.0],["1999-03-05",9.75,11.25,9.75,10.75,19775.0],["1999-03-08",10.75,11.0,9.75,10.0,23200.0],["1999-03-09",9.75,10.25,9.75,9.875,4525.0],["1999-03-10",9.75,10.5,9.75,10.5,6400.0],["1999-03-11",10.125,10.5,9.75,10.0,8675.0],["1999-03-12",10.125,10.25,9.0,10.0,38525.0],["1999-03-15",9.5,10.25,9.0,9.0,15600.0],["1999-03-16",9.25,11.0,9.0,11.0,26125.0],["1999-03-17",11.375,12.0,10.5,11.25,13950.0],["1999-03-18",11.0,11.5,10.5,10.875,11125.0],["1999-03-19",10.75,11.0,9.5,9.5,11200.0],["1999-03-22",10.5,10.5,9.0,9.25,4925.0],["1999-03-23",9.25,9.5,8.5,9.125,64825.0],["1999-03-24",9.5,9.5,9.0,9.0,13100.0],["1999-03-25",9.5,9.5,9.0,9.25,25075.0],["1999-03-26",9.25,9.5,8.75,9.0,13450.0],["1999-03-29",9.5,9.5,8.875,9.25,19675.0],["1999-03-30",9.0,9.25,9.0,9.0,7950.0],["1999-03-31",9.0,9.25,8.875,9.25,6225.0],["1999-04-01",9.125,9.125,9.0,9.0,3075.0],["1999-04-05",9.0,11.5,8.0,9.5,216500.0],["1999-04-06",9.75,9.75,8.625,9.0,51700.0],["1999-04-07",9.125,9.5,8.5,9.0,26325.0],["1999-04-08",9.25,9.25,8.5,8.5,4925.0],["1999-04-09",8.75,9.5,8.5,9.5,44925.0],["1999-04-12",9.5,9.5,9.125,9.125,12425.0],["1999-04-13",9.5,9.5,9.0,9.0,23850.0],["1999-04-14",9.25,9.25,8.4375,8.4375,15575.0],["1999-04-15",9.0,9.375,8.625,9.25,54475.0],["1999-04-16",9.25,9.375,9.0,9.0,39075.0],["1999-04-19",9.25,9.375,8.75,9.1875,11975.0],["1999-04-20",9.375,9.375,9.0,9.25,25200.0],["1999-04-21",9.25,9.25,8.75,9.0,17050.0],["1999-04-22",9.25,9.375,8.75,9.0,9575.0],["1999-04-23",8.75,9.5,8.5,9.0,7250.0],["1999-04-26",8.75,10.375,8.75,10.0,52125.0],["1999-04-27",9.5,10.5,9.5,10.0,23225.0],["1999-04-28",10.0,12.5,10.0,11.875,117675.0],["1999-04-29",11.875,12.0,10.0,11.25,47425.0],["1999-04-30",11.25,12.25,11.25,11.75,35250.0],["1999-05-03",11.75,12.25,11.25,11.25,24475.0],["1999-05-04",11.75,11.75,10.75,11.5,23225.0],["1999-05-05",11.375,12.25,11.125,11.875,69475.0],["1999-05-06",12.125,12.25,11.625,11.625,43250.0],["1999-05-07",11.875,11.875,11.0,11.0,15925.0],["1999-05-10",11.0,11.0,10.75,10.75,5100.0],["1999-05-11",11.25,11.875,10.25,10.875,33550.0],["1999-05-12",11.25,11.25,10.5,11.25,29000.0],["1999-05-13",11.0,11.5,10.75,11.25,4475.0],["1999-05-14",10.75,11.0,10.5,11.0,6350.0],["1999-05-17",11.0,11.0,10.0,10.75,11775.0],["1999-05-18",10.25,10.75,10.25,10.25,4600.0],["1999-05-19",10.125,10.5,10.0,10.5,3075.0],["1999-05-20",10.0,10.375,9.75,10.0,16525.0],["1999-05-21",9.875,10.0,9.5,9.75,11825.0],["1999-05-24",10.0,10.0,9.0,9.5,10625.0],["1999-05-25",9.5,11.5,9.5,10.5,40250.0],["1999-05-26",11.25,11.25,10.5,11.0,21025.0],["1999-05-27",10.75,11.25,10.5,11.25,12375.0],["1999-05-28",11.125,11.5,10.5,11.0,18500.0],["1999-06-01",10.75,11.0,9.75,10.25,22225.0],["1999-06-02",10.25,10.5,9.5,10.0,12475.0],["1999-06-03",9.75,10.0,9.625,10.0,6000.0],["1999-06-04",10.25,10.5,9.75,10.25,7025.0],["1999-06-07",10.25,10.875,10.25,10.875,8850.0],["1999-06-08",10.875,10.875,10.5,10.75,2550.0],["1999-06-09",10.875,11.0,10.5,10.5,8500.0],["1999-06-10",10.75,10.75,10.5,10.75,1875.0],["1999-06-11",11.0,11.25,10.5,10.625,31700.0],["1999-06-14",11.0,11.0,10.25,10.25,15100.0],["1999-06-15",10.125,10.25,10.0,10.0625,14200.0],["1999-06-16",10.25,10.5,10.25,10.25,14500.0],["1999-06-17",10.3125,10.375,10.125,10.25,19225.0],["1999-06-18",10.125,10.25,9.75,10.0,51125.0],["1999-06-21",10.0,10.25,9.875,10.125,23700.0],["1999-06-22",10.0,10.0,9.75,9.9375,21150.0],["1999-06-23",10.0,10.125,9.625,9.625,23800.0],["1999-06-24",9.625,9.75,8.5,8.5,32750.0],["1999-06-25",8.75,9.25,8.5,9.0,14175.0],["1999-06-28",9.0,9.5,8.75,8.75,4525.0],["1999-06-29",9.5,10.0,9.375,9.75,11575.0],["1999-06-30",10.0,10.0,9.75,9.75,2175.0],["1999-07-01",9.6875,10.0,9.6875,9.75,3700.0],["1999-07-02",9.875,9.875,9.5,9.5,11300.0],["1999-07-06",9.5,9.75,9.25,9.25,14575.0],["1999-07-07",9.5,9.75,9.25,9.5,1525.0],["1999-07-08",9.25,9.75,9.25,9.25,8400.0],["1999-07-09",9.5,9.75,8.75,9.25,16900.0],["1999-07-12",8.5,9.75,8.5,9.75,28750.0],["1999-07-13",9.25,9.75,8.5,9.125,13250.0],["1999-07-14",9.125,9.5,8.75,9.5,9550.0],["1999-07-15",9.75,9.75,8.75,9.0,36625.0],["1999-07-16",9.375,9.375,8.75,9.0,10825.0],["1999-07-19",9.0,9.375,8.5,8.75,9025.0],["1999-07-20",8.75,8.75,7.875,8.75,25725.0],["1999-07-21",8.5,8.875,8.25,8.875,4050.0],["1999-07-22",9.0,9.25,8.25,8.5,13450.0],["1999-07-23",9.25,9.25,8.25,8.5,20375.0],["1999-07-26",8.25,8.25,7.25,8.0,20550.0],["1999-07-27",7.8125,7.875,6.875,6.875,24300.0],["1999-07-28",7.0,7.25,6.75,7.25,34150.0],["1999-07-29",7.25,7.25,7.0,7.25,34025.0],["1999-07-30",7.125,8.25,7.125,8.0,18350.0],["1999-08-02",8.5,8.75,7.75,8.25,58625.0],["1999-08-03",8.5,8.75,8.25,8.75,22075.0],["1999-08-04",8.75,9.0,8.5,9.0,11300.0],["1999-08-05",8.875,9.0,8.75,8.75,8875.0],["1999-08-06",8.75,9.25,8.5,9.0,19275.0],["1999-08-09",9.25,9.5,9.25,9.5,12150.0],["1999-08-10",9.0,9.0,8.5,8.75,8625.0],["1999-08-11",8.75,8.75,8.0,8.25,12800.0],["1999-08-12",8.25,8.25,7.75,8.25,20300.0],["1999-08-13",7.75,8.25,7.75,8.25,6000.0],["1999-08-16",7.75,8.0,7.5,8.0,14200.0],["1999-08-17",7.625,8.25,7.5,8.25,3075.0],["1999-08-18",8.0,8.0,8.0,8.0,2525.0],["1999-08-19",8.0,8.25,7.5,8.25,4150.0],["1999-08-20",7.75,8.5,7.75,8.0,9375.0],["1999-08-23",8.25,8.25,8.0,8.0,4475.0],["1999-08-24",8.125,8.25,7.75,7.75,7725.0],["1999-08-25",7.75,7.875,7.25,7.25,4100.0],["1999-08-26",8.0,8.0,7.5,7.625,12650.0],["1999-08-27",7.75,8.0,7.5,7.75,8000.0],["1999-08-30",7.875,7.875,7.5,7.5,6775.0],["1999-08-31",7.875,8.25,7.75,8.25,17800.0],["1999-09-01",8.25,9.5,7.875,8.5,31575.0],["1999-09-02",8.5,9.0,8.5,9.0,3500.0],["1999-09-03",9.0,9.5,8.5,9.5,15950.0],["1999-09-07",8.5,9.0,8.5,9.0,7125.0],["1999-09-08",9.0,9.25,9.0,9.25,6775.0],["1999-09-09",9.0,9.5,8.75,9.25,6675.0],["1999-09-10",9.25,9.25,8.75,9.25,4825.0],["1999-09-13",9.125,9.25,8.875,9.25,6425.0],["1999-09-14",9.0,9.0,8.5,9.0,9875.0],["1999-09-15",9.0,10.75,9.0,10.75,57225.0],["1999-09-16",10.875,12.0,10.25,11.5,101775.0],["1999-09-17",11.5,11.5,10.75,11.0,28925.0],["1999-09-20",11.125,11.25,10.875,10.875,19125.0],["1999-09-21",10.875,11.0,10.25,10.25,25200.0],["1999-09-22",10.0,10.5,10.0,10.5,3125.0],["1999-09-23",10.0,10.0,9.5,9.5,6175.0],["1999-09-24",9.375,9.375,8.5,9.375,13525.0],["1999-09-27",9.0,9.0,8.75,8.75,4600.0],["1999-09-28",8.75,9.25,8.25,8.5,8250.0],["1999-09-29",8.75,9.0,8.5,8.75,4450.0],["1999-09-30",8.5,8.5,8.0,8.5,9550.0],["1999-10-01",8.25,8.25,7.75,8.0,15450.0],["1999-10-04",8.125,8.25,8.0,8.0,7900.0],["1999-10-05",8.25,8.75,8.0,8.25,3450.0],["1999-10-06",8.0,8.625,8.0,8.25,4400.0],["1999-10-07",8.25,9.0,8.0,8.75,27250.0],["1999-10-08",8.875,9.0,8.0,8.625,6800.0],["1999-10-11",8.75,9.0,8.5,8.5,8350.0],["1999-10-12",8.25,8.5,8.25,8.25,3575.0],["1999-10-13",8.5,8.75,8.25,8.75,3050.0],["1999-10-14",9.0,9.0,8.125,8.25,6400.0],["1999-10-15",8.125,8.125,8.0,8.0,7250.0],["1999-10-18",8.0625,8.125,7.875,7.9375,4900.0],["1999-10-19",8.125,8.125,7.75,7.75,1675.0],["1999-10-20",7.875,7.875,7.25,7.5,17525.0],["1999-10-21",7.5,7.5,6.5,6.5,29250.0],["1999-10-22",6.5,7.0,6.375,6.875,55625.0],["1999-10-25",6.75,7.0,6.0,6.25,38900.0],["1999-10-26",6.25,7.0,6.0,7.0,9225.0],["1999-10-27",7.0,7.375,6.875,7.375,7825.0],["1999-10-28",7.5,8.5,7.25,8.125,43250.0],["1999-10-29",8.0,8.0,7.0,7.5,14600.0],["1999-11-01",7.5,7.5,6.75,7.25,18250.0],["1999-11-02",7.0,7.0,6.75,7.0,29600.0],["1999-11-03",7.25,7.25,6.75,7.0,11025.0],["1999-11-04",7.0,7.0,6.5,6.9375,15600.0],["1999-11-05",6.875,7.0,6.25,6.6875,19100.0],["1999-11-08",6.375,6.5,6.25,6.4375,7725.0],["1999-11-09",6.375,6.75,6.125,6.75,5500.0],["1999-11-10",6.25,6.5,6.0,6.375,44000.0],["1999-11-11",6.5,7.0,6.5,6.5625,15600.0],["1999-11-12",6.625,7.0,6.5,7.0,10400.0],["1999-11-15",6.75,7.0,6.5,6.8125,20250.0],["1999-11-16",6.5,7.0,6.25,6.625,33125.0],["1999-11-17",6.875,7.0,6.5,6.5,15225.0],["1999-11-18",7.0,7.0,6.75,7.0,8975.0],["1999-11-19",7.0,7.0,6.25,6.25,16700.0],["1999-11-22",7.0,7.5,6.5,6.8125,36775.0],["1999-11-23",7.0,7.5,6.5,6.8125,12725.0],["1999-11-24",7.0,7.5,6.75,7.125,9900.0],["1999-11-26",7.625,8.25,6.5,7.5,34475.0],["1999-11-29",7.5,8.125,7.5,7.875,33775.0],["1999-11-30",7.75,9.75,7.6875,8.875,78600.0],["1999-12-01",9.5,18.5,9.25,11.125,1069550.0],["1999-12-02",11.375,12.0,10.0,10.0,116975.0],["1999-12-03",10.75,12.5,10.5,11.5,185975.0],["1999-12-06",11.75,11.875,10.0,10.5,47950.0],["1999-12-07",10.5,10.75,9.75,10.0,30075.0],["1999-12-08",9.5,10.25,9.5,9.5,43050.0],["1999-12-09",10.0,12.0,9.75,10.5,70450.0],["1999-12-10",10.5,10.875,10.0,10.5,30150.0],["1999-12-13",11.25,11.625,10.25,11.25,42950.0],["1999-12-14",11.25,13.75,11.25,12.5,137375.0],["1999-12-15",12.5,13.75,12.25,12.875,43025.0],["1999-12-16",13.0,14.0,12.0,13.0,67425.0],["1999-12-17",12.75,13.25,12.5,13.0,13850.0],["1999-12-20",14.0,14.0,12.25,12.5,23600.0],["1999-12-21",12.75,12.75,11.25,11.25,18475.0],["1999-12-22",12.0,12.5,11.5,11.625,23650.0],["1999-12-23",11.75,12.5,11.25,11.5,46900.0],["1999-12-27",11.5,12.0,10.0,10.25,21225.0],["1999-12-28",10.75,11.875,10.0,10.0,36075.0],["1999-12-29",10.0,10.5,9.75,9.75,34650.0],["1999-12-30",10.0,10.75,9.0,9.75,31525.0],["1999-12-31",9.0,10.125,9.0,9.75,29300.0],["2000-01-03",9.75,11.5,9.75,11.25,17500.0],["2000-01-04",10.75,12.75,10.0,11.25,48100.0],["2000-01-05",11.75,11.75,11.25,11.375,13250.0],["2000-01-06",11.5625,11.75,10.5,11.25,12225.0],["2000-01-07",10.75,11.25,10.25,11.0,23400.0],["2000-01-10",10.875,11.5,10.75,11.5,9750.0],["2000-01-11",11.5,12.25,11.25,12.0,38050.0],["2000-01-12",12.0,13.25,11.5,12.75,76850.0],["2000-01-13",13.0,13.0,11.75,12.0,28975.0],["2000-01-14",12.0,12.25,11.75,12.125,14100.0],["2000-01-18",11.875,14.0,11.75,13.25,51975.0],["2000-01-19",13.625,22.75,13.625,20.5,983475.0],["2000-01-20",20.625,26.5,18.5,25.75,590200.0],["2000-01-21",26.75,27.0,21.0,22.25,339400.0],["2000-01-24",22.0,24.5,19.5,22.25,228350.0],["2000-01-25",22.5,24.75,22.0,24.0,243025.0],["2000-01-26",24.0,33.0,23.625,31.25,364025.0],["2000-01-27",31.25,31.75,27.5,28.75,298150.0],["2000-01-28",29.5,29.75,24.0,25.25,139650.0],["2000-01-31",24.5,25.25,21.5,23.25,106125.0],["2000-02-01",23.75,23.75,20.0,23.0,117425.0],["2000-02-02",21.75,24.5,21.5,24.0,74525.0],["2000-02-03",24.5,24.75,20.625,24.0,114650.0],["2000-02-04",24.25,27.0,24.0,26.5,185375.0],["2000-02-07",27.0,30.0,26.75,29.25,262425.0],["2000-02-08",29.3125,32.0,29.25,31.0,437050.0],["2000-02-09",31.75,31.75,28.0,28.25,148400.0],["2000-02-10",28.0,29.75,27.5,28.0,80550.0],["2000-02-11",28.0,28.0,27.5,28.0,47075.0],["2000-02-14",27.75,28.75,27.25,27.75,54875.0],["2000-02-15",27.625,27.75,25.75,27.25,47050.0],["2000-02-16",27.75,30.0,25.75,27.5,64900.0],["2000-02-17",27.0,28.25,25.5,25.75,51625.0],["2000-02-18",25.75,26.0,24.75,24.75,93975.0],["2000-02-22",26.0,26.25,19.0,22.5,68600.0],["2000-02-23",22.125,23.0,21.0,22.5,94725.0],["2000-02-24",22.25,24.0,19.0,23.75,57400.0],["2000-02-25",23.375,24.25,22.5,22.75,57925.0],["2000-02-28",22.5,24.5,22.5,23.0,50425.0],["2000-02-29",23.0,23.5,22.5,23.5,78025.0],["2000-03-01",23.75,30.0,22.75,28.75,247050.0],["2000-03-02",28.5,33.0,27.875,31.0,306975.0],["2000-03-03",32.0,34.5,30.0,31.25,295875.0],["2000-03-06",32.375,33.0,29.0,30.25,148975.0],["2000-03-07",30.25,30.5,26.0,28.5,111650.0],["2000-03-08",29.25,29.5,26.5,27.125,75500.0],["2000-03-09",27.875,31.0,27.5,29.0,157100.0],["2000-03-10",28.5,29.0,23.0,25.5,331850.0],["2000-03-13",24.5,26.0,23.0,24.0,78150.0],["2000-03-14",25.25,25.25,22.0,22.75,72100.0],["2000-03-15",22.75,23.25,20.0,20.75,70700.0],["2000-03-16",20.75,22.5,19.0,21.75,66350.0],["2000-03-17",21.5,21.75,20.0,21.5,48425.0],["2000-03-20",20.75,21.5,19.0,19.75,51400.0],["2000-03-21",19.5,19.75,14.5,17.75,107775.0],["2000-03-22",18.125,21.5,18.0,19.75,70550.0],["2000-03-23",19.75,22.5,19.0,20.0,45800.0],["2000-03-24",20.5,21.5,18.5,19.25,44900.0],["2000-03-27",19.5,20.875,17.0,17.0,48150.0],["2000-03-28",18.0,22.0,17.125,20.25,103400.0],["2000-03-29",21.0,21.25,17.75,18.0,46575.0],["2000-03-30",18.5,18.5,15.75,16.5,42725.0],["2000-03-31",16.5,18.125,15.5,17.25,62975.0],["2000-04-03",16.25,17.5,15.0,15.25,27550.0],["2000-04-04",16.5,16.5,11.0,12.5,79550.0],["2000-04-05",12.0,13.875,12.0,13.0,68575.0],["2000-04-06",13.25,15.5,12.25,15.0,45500.0],["2000-04-07",15.0,17.5,14.25,16.8125,59225.0],["2000-04-10",17.25,17.5,14.0,14.5,29225.0],["2000-04-11",15.0,15.75,12.5,12.75,54625.0],["2000-04-12",14.625,14.6875,12.0,12.25,32475.0],["2000-04-13",13.0,13.75,9.5,9.5,92275.0],["2000-04-14",9.5,11.25,8.5,9.5,110325.0],["2000-04-17",9.25,10.5,7.0,8.0,73325.0],["2000-04-18",8.125,11.0,8.0,11.0,57675.0],["2000-04-19",11.25,11.5,10.5,11.125,22025.0],["2000-04-20",11.1875,13.0,10.5,11.5,24850.0],["2000-04-24",11.5,11.5,9.0,11.0,18150.0],["2000-04-25",10.625,11.0,9.25,10.75,9525.0],["2000-04-26",10.75,10.75,9.25,10.375,21925.0],["2000-04-27",10.125,10.5,10.125,10.5,6575.0],["2000-04-28",10.75,11.75,10.125,11.75,8375.0],["2000-05-01",11.5,12.0,10.75,12.0,9775.0],["2000-05-02",11.8125,12.0,10.0,10.25,18150.0],["2000-05-03",10.75,10.75,8.5,9.0,27725.0],["2000-05-04",9.5,10.5,9.0,9.5,19275.0],["2000-05-05",9.75,10.0,9.25,9.25,3675.0],["2000-05-08",10.0,10.0,8.25,8.75,8225.0],["2000-05-09",8.75,10.25,8.75,9.25,47325.0],["2000-05-10",9.0,9.5,8.375,9.5,23725.0],["2000-05-11",9.5,9.5,8.5,8.5,10225.0],["2000-05-12",9.5,10.5,8.5,10.0,23400.0],["2000-05-15",9.5,10.25,9.0,10.0,9250.0],["2000-05-16",9.5,10.0,9.0,10.0,7250.0],["2000-05-17",9.375,9.5,8.0,9.5,9075.0],["2000-05-18",9.5,9.5,8.0,9.0,8375.0],["2000-05-19",8.75,9.0,8.0,8.5,9025.0],["2000-05-22",8.375,8.375,7.5,8.0,19175.0],["2000-05-23",8.0,8.5,7.5,7.5,14925.0],["2000-05-24",7.5,8.0,7.0,7.75,27750.0],["2000-05-25",8.0,8.1875,7.0,7.0,27475.0],["2000-05-26",7.25,7.5,7.0,7.25,4250.0],["2000-05-30",7.5,7.5,6.75,7.25,14975.0],["2000-05-31",7.75,8.0,7.25,7.5,19750.0],["2000-06-01",7.625,9.25,7.625,8.25,40000.0],["2000-06-02",8.25,9.75,8.0,9.0,25575.0],["2000-06-05",9.375,9.5,8.25,9.25,5875.0],["2000-06-06",9.5,10.0,9.5,10.0,14775.0],["2000-06-07",9.75,10.0,9.5,9.75,13575.0],["2000-06-08",9.75,10.0,9.5,10.0,9575.0],["2000-06-09",10.0,10.375,9.75,10.0,38175.0],["2000-06-12",10.0,10.125,9.625,10.0,5750.0],["2000-06-13",10.0,10.0,8.25,9.0,27850.0],["2000-06-14",9.0,9.25,8.5,9.25,109075.0],["2000-06-15",9.0,9.0,8.25,8.625,59200.0],["2000-06-16",8.5,10.75,8.25,10.25,225875.0],["2000-06-19",10.5625,12.5,9.5,11.75,75050.0],["2000-06-20",11.8125,12.25,10.75,11.5,26650.0],["2000-06-21",11.75,11.75,10.75,11.0,14400.0],["2000-06-22",10.5,10.625,9.5,10.0,13125.0],["2000-06-23",10.0,10.5,9.5,9.5,18875.0],["2000-06-26",9.5,10.0,9.0,9.625,20250.0],["2000-06-27",9.6875,9.875,9.25,9.5,3625.0],["2000-06-28",9.5,10.75,9.0,10.75,21650.0],["2000-06-29",10.5,10.5,9.5,10.0,22625.0],["2000-06-30",10.0,10.5,9.5,10.5,13150.0],["2000-07-03",10.5,11.0,10.25,10.625,10675.0],["2000-07-05",10.25,10.25,9.5,9.5,9500.0],["2000-07-06",9.5,9.5,8.25,9.0,29050.0],["2000-07-07",9.0,9.5,8.0,9.25,47100.0],["2000-07-10",9.125,9.5,8.75,8.75,19375.0],["2000-07-11",8.75,9.25,8.5,8.75,13250.0],["2000-07-12",8.9375,9.125,8.375,9.0,22325.0],["2000-07-13",8.75,8.75,8.25,8.5,6575.0],["2000-07-14",8.5,9.0,8.0,8.25,13525.0],["2000-07-17",8.75,9.0,8.5,8.5,11950.0],["2000-07-18",8.75,9.0,8.25,8.25,23550.0],["2000-07-19",8.4375,8.5,8.0,8.25,11500.0],["2000-07-20",8.0,8.75,7.5,8.5,31625.0],["2000-07-21",8.75,8.75,8.0,8.0,14800.0],["2000-07-24",8.1875,8.25,7.75,8.0,12675.0],["2000-07-25",8.0,8.375,7.875,8.0,5875.0],["2000-07-26",8.125,8.125,7.75,7.9375,9475.0],["2000-07-27",8.125,8.25,7.75,8.25,35400.0],["2000-07-28",8.1875,8.25,7.75,8.25,8100.0],["2000-07-31",8.25,8.25,6.5,7.75,35075.0],["2000-08-01",7.75,8.125,7.5,7.75,35950.0],["2000-08-02",7.625,7.75,7.25,7.625,21950.0],["2000-08-03",7.4375,7.5,7.0,7.0,12375.0],["2000-08-04",7.3125,8.0,7.25,7.375,18800.0],["2000-08-07",7.5,7.75,7.25,7.625,57500.0],["2000-08-08",7.75,7.875,7.375,7.375,6250.0],["2000-08-09",7.625,8.0,7.375,7.5,17275.0],["2000-08-10",8.0,8.0,7.25,7.625,15000.0],["2000-08-11",7.875,8.0,7.5,8.0,3550.0],["2000-08-14",7.5,8.0,7.5,7.875,5825.0],["2000-08-15",7.75,9.0,7.5,9.0,25000.0],["2000-08-16",8.875,9.25,8.0,8.125,8175.0],["2000-08-17",8.0,8.25,7.875,7.875,9425.0],["2000-08-18",8.0,8.5,8.0,8.25,17850.0],["2000-08-21",8.25,8.25,7.625,7.875,11250.0],["2000-08-22",7.75,7.875,7.0,7.375,34800.0],["2000-08-23",7.125,7.75,7.125,7.5,13825.0],["2000-08-24",7.875,8.0,7.5,7.625,6625.0],["2000-08-25",7.25,7.75,7.25,7.75,21825.0],["2000-08-28",7.3125,7.5,7.25,7.375,11600.0],["2000-08-29",7.625,7.75,7.375,7.75,6475.0],["2000-08-30",7.75,7.75,7.375,7.375,4700.0],["2000-08-31",7.8125,8.0,7.5,7.625,12625.0],["2000-09-01",7.625,8.25,7.625,7.75,9925.0],["2000-09-05",7.5,8.0,7.375,7.75,7600.0],["2000-09-06",7.25,7.75,7.25,7.25,3750.0],["2000-09-07",7.25,7.75,7.0,7.5,27850.0],["2000-09-08",7.0625,7.5,6.75,6.75,13000.0],["2000-09-11",7.375,7.5,7.0,7.0,3700.0],["2000-09-12",7.0,7.75,7.0,7.75,10775.0],["2000-09-13",7.125,7.75,7.0,7.5,4850.0],["2000-09-14",7.0625,7.5,6.75,7.5,5975.0],["2000-09-15",7.0,7.125,6.625,7.125,19950.0],["2000-09-18",6.875,7.0,6.5,7.0,13050.0],["2000-09-19",6.75,7.0,6.625,6.625,10500.0],["2000-09-20",6.6875,7.125,6.5,6.75,15575.0],["2000-09-21",7.0,7.0,5.75,6.5,37725.0],["2000-09-22",6.25,7.0,5.75,7.0,41500.0],["2000-09-25",6.8125,7.0,6.5,6.75,34700.0],["2000-09-26",6.5625,7.0,6.25,6.75,9175.0],["2000-09-27",6.75,6.875,6.5,6.875,8325.0],["2000-09-28",6.75,7.0,6.5,6.875,6925.0],["2000-09-29",6.5,7.5,6.125,7.375,26675.0],["2000-10-02",6.875,7.25,6.75,7.25,5250.0],["2000-10-03",7.25,7.25,6.875,7.0,26500.0],["2000-10-04",7.0,7.25,6.75,6.875,31350.0],["2000-10-05",7.0,7.5,6.875,6.875,21600.0],["2000-10-06",6.9375,7.0,6.875,7.0,9800.0],["2000-10-09",6.625,7.0,6.625,6.75,5775.0],["2000-10-10",6.625,6.625,6.25,6.25,10825.0],["2000-10-11",6.3125,6.375,5.25,5.25,39275.0],["2000-10-12",5.75,5.875,4.75,5.375,40775.0],["2000-10-13",5.25,5.75,4.75,5.25,15575.0],["2000-10-16",5.3125,5.5,5.0,5.0,20950.0],["2000-10-17",5.0,5.375,5.0,5.375,11450.0],["2000-10-18",5.25,5.5,4.125,4.25,77825.0],["2000-10-19",4.25,5.125,4.125,4.875,224350.0],["2000-10-20",4.625,5.0,4.625,4.875,15050.0],["2000-10-23",5.0,6.0,4.75,6.0,24225.0],["2000-10-24",6.0,6.25,5.75,6.0,6050.0],["2000-10-25",6.0,7.75,6.0,7.5,44950.0],["2000-10-26",7.25,7.5,6.875,7.5,32600.0],["2000-10-27",7.5,7.875,7.5,7.75,11575.0],["2000-10-30",7.375,8.5,7.375,8.5,53850.0],["2000-10-31",8.25,8.5,8.125,8.5,17550.0],["2000-11-01",8.5,8.5,8.125,8.375,31125.0],["2000-11-02",8.5,8.5,6.5,7.0,64925.0],["2000-11-03",6.9375,7.0,6.625,6.9375,18650.0],["2000-11-06",6.8125,7.0,6.625,6.9375,26275.0],["2000-11-07",6.875,7.125,6.75,7.125,6150.0],["2000-11-08",7.25,7.875,7.25,7.625,18225.0],["2000-11-09",7.875,7.875,7.5,7.625,18800.0],["2000-11-10",8.0,8.0,6.875,7.375,4350.0],["2000-11-13",8.0,8.0,6.75,7.25,28850.0],["2000-11-14",7.5,8.125,7.0,7.25,32625.0],["2000-11-15",7.25,7.25,6.75,6.75,10125.0],["2000-11-16",7.0,7.0,6.25,6.75,8700.0],["2000-11-17",6.25,6.5,6.125,6.5,6775.0],["2000-11-20",6.125,6.375,6.0,6.0,12900.0],["2000-11-21",6.25,6.75,6.25,6.75,17375.0],["2000-11-22",6.25,6.5,6.0,6.0,13150.0],["2000-11-24",6.0,6.0,6.0,6.0,150.0],["2000-11-27",6.5,6.625,5.75,5.75,14775.0],["2000-11-28",5.875,6.125,4.5,5.0,12925.0],["2000-11-29",4.5,5.375,4.5,4.625,9925.0],["2000-11-30",4.625,6.125,4.625,6.125,15825.0],["2000-12-01",6.125,6.125,5.0,5.875,31525.0],["2000-12-04",5.375,6.0,5.0,5.75,11300.0],["2000-12-05",5.5,5.5,4.75,5.0,12775.0],["2000-12-06",4.8125,5.5,4.75,4.875,8750.0],["2000-12-07",4.9375,5.0,4.125,4.5,11525.0],["2000-12-08",4.25,5.375,4.25,5.0,25175.0],["2000-12-11",5.25,5.375,4.75,5.125,11975.0],["2000-12-12",4.875,5.0,4.875,4.875,6800.0],["2000-12-13",4.875,4.875,4.625,4.625,4850.0],["2000-12-14",4.625,4.625,4.125,4.25,27200.0],["2000-12-15",4.4375,4.4375,4.0,4.375,46375.0],["2000-12-18",4.375,4.875,4.0,4.0,21450.0],["2000-12-19",4.375,4.625,4.0,4.0,20525.0],["2000-12-20",3.375,4.125,3.25,3.875,25100.0],["2000-12-21",3.8125,3.8125,3.25,3.75,20375.0],["2000-12-22",3.25,3.5,2.75,3.25,49800.0],["2000-12-26",3.375,3.5,2.75,2.875,27125.0],["2000-12-27",2.9375,3.0,2.5,3.0,24150.0],["2000-12-28",2.875,3.5,2.625,3.25,43125.0],["2000-12-29",3.0,3.5,2.625,3.5,39450.0],["2001-01-02",3.25,3.75,3.25,3.75,13650.0],["2001-01-03",3.875,4.75,3.875,4.5,39300.0],["2001-01-04",4.75,4.75,4.0,4.5,44425.0],["2001-01-05",4.75,5.0,4.5,4.75,8350.0],["2001-01-08",5.0,5.25,4.5,4.75,8100.0],["2001-01-09",4.5,4.625,4.25,4.375,13400.0],["2001-01-10",4.375,5.0,4.375,4.875,42050.0],["2001-01-11",4.9375,5.875,4.9375,5.625,16525.0],["2001-01-12",5.375,6.0,5.375,6.0,44675.0],["2001-01-16",5.875,6.125,5.25,5.75,31725.0],["2001-01-17",6.0,6.0,5.375,5.375,5075.0],["2001-01-18",5.375,6.0,5.25,5.625,25075.0],["2001-01-19",5.75,5.875,5.25,5.75,2375.0],["2001-01-22",5.6875,5.75,5.25,5.625,6400.0],["2001-01-23",5.875,6.0,5.625,5.625,21350.0],["2001-01-24",6.0,6.0,5.25,5.75,22175.0],["2001-01-25",5.625,6.0,5.625,5.75,1550.0],["2001-01-26",5.8125,6.0,5.75,6.0,6125.0],["2001-01-29",6.125,6.125,5.875,6.0,9275.0],["2001-01-30",6.0,7.5,6.0,7.0,30825.0],["2001-01-31",7.0,7.0,6.5,7.0,2750.0],["2001-02-01",6.5625,7.0,6.5,7.0,1550.0],["2001-02-02",7.0,7.0,5.875,6.5,3750.0],["2001-02-05",6.25,6.5,6.25,6.5,325.0],["2001-02-06",6.25,6.5,6.25,6.5,2650.0],["2001-02-07",6.5,6.875,6.5,6.625,4550.0],["2001-02-08",6.5,6.75,6.5,6.75,3900.0],["2001-02-09",6.75,6.75,6.25,6.5,4100.0],["2001-02-12",6.5,6.5,6.0,6.5,2650.0],["2001-02-13",6.5,6.5,6.25,6.5,5700.0],["2001-02-14",6.375,7.0,6.375,7.0,10100.0],["2001-02-15",6.4375,7.75,6.4375,7.75,14350.0],["2001-02-16",6.75,8.0,6.625,8.0,24575.0],["2001-02-20",7.5,8.0,7.5,7.625,14750.0],["2001-02-21",7.75,7.75,7.25,7.5,13600.0],["2001-02-22",7.5,7.5,6.5,6.75,5575.0],["2001-02-23",6.625,6.75,5.75,6.75,10100.0],["2001-02-26",6.125,7.0,6.125,7.0,2175.0],["2001-02-27",6.5,7.0,6.5,7.0,8400.0],["2001-02-28",7.25,7.5,7.25,7.5,3400.0],["2001-03-01",7.5,7.5,7.0,7.0,6200.0],["2001-03-02",6.75,7.5,6.75,7.5,20425.0],["2001-03-05",7.4375,7.75,7.125,7.75,10700.0],["2001-03-06",7.75,7.875,7.0,7.75,13900.0],["2001-03-07",7.5,7.875,7.5,7.8125,17300.0],["2001-03-08",7.75,8.0,7.75,8.0,12250.0],["2001-03-09",7.75,8.0,7.625,8.0,6650.0],["2001-03-12",7.5,8.0,7.375,7.875,12900.0],["2001-03-13",7.625,7.75,7.25,7.625,7125.0],["2001-03-14",7.25,7.75,6.75,7.5,5900.0],["2001-03-15",7.5,7.5,7.0,7.0,15925.0],["2001-03-16",7.0,7.5,6.75,7.5,4100.0],["2001-03-19",6.75,7.5,6.5,7.0,15575.0],["2001-03-20",7.0,7.25,6.875,7.25,2625.0],["2001-03-21",7.25,7.25,6.875,7.25,3050.0],["2001-03-22",6.875,7.5,6.875,7.5,11875.0],["2001-03-23",7.25,7.75,7.25,7.5,1725.0],["2001-03-26",7.25,7.875,7.0,7.875,5875.0],["2001-03-27",7.8125,8.0,6.625,7.125,12325.0],["2001-03-28",6.875,8.5,6.875,8.5,15475.0],["2001-03-29",8.5,10.25,8.0,9.5,48875.0],["2001-03-30",9.5,10.125,9.0,10.125,48100.0],["2001-04-02",10.0,10.0,9.25,9.875,13125.0],["2001-04-03",9.25,9.25,8.625,9.0,12650.0],["2001-04-04",9.0,10.0,8.875,9.625,14250.0],["2001-04-05",9.625,10.125,9.5,10.125,12000.0],["2001-04-06",9.9375,10.0,9.0,9.25,3900.0],["2001-04-09",9.8,10.2,9.12,10.2,11050.0],["2001-04-10",10.0,11.08,10.0,11.0,17575.0],["2001-04-11",11.0,11.4,11.0,11.2,22450.0],["2001-04-12",11.2,11.6,11.2,11.4,26450.0],["2001-04-16",11.4,11.76,11.24,11.6,25775.0],["2001-04-17",11.44,12.32,11.2,11.96,35150.0],["2001-04-18",12.08,12.92,12.08,12.44,83900.0],["2001-04-19",12.4,12.4,11.92,12.24,17650.0],["2001-04-20",12.12,12.2,10.92,11.72,22525.0],["2001-04-23",12.24,14.36,12.2,14.36,117150.0],["2001-04-24",15.44,16.56,15.2,16.56,240700.0],["2001-04-25",16.92,17.96,16.44,17.96,128150.0],["2001-04-26",17.72,17.76,15.36,16.0,98950.0],["2001-04-27",16.2,16.24,14.08,14.36,165950.0],["2001-04-30",14.64,15.2,14.44,14.8,51825.0],["2001-05-01",14.6,14.8,13.4,14.44,48425.0],["2001-05-02",14.0,14.72,13.28,13.88,18550.0],["2001-05-03",13.52,13.8,13.0,13.8,14000.0],["2001-05-04",13.2,14.4,13.2,14.4,11675.0],["2001-05-07",14.36,14.76,13.8,14.76,18600.0],["2001-05-08",14.68,15.6,14.68,15.32,27225.0],["2001-05-09",15.32,15.84,14.96,15.72,64875.0],["2001-05-10",15.68,16.2,15.68,16.0,96425.0],["2001-05-11",15.88,16.08,15.76,16.08,31700.0],["2001-05-14",15.64,15.96,15.2,15.88,28175.0],["2001-05-15",15.8,16.0,15.56,15.92,37675.0],["2001-05-16",15.8,16.56,15.76,16.48,55275.0],["2001-05-17",16.6,16.6,16.0,16.56,18050.0],["2001-05-18",16.56,17.0,16.36,16.8,46900.0],["2001-05-21",17.08,20.2,16.8,19.96,242225.0],["2001-05-22",19.96,22.4,19.96,22.36,280300.0],["2001-05-23",22.0,22.0,20.2,21.04,69950.0],["2001-05-24",20.84,21.0,20.48,21.0,59125.0],["2001-05-25",21.12,22.72,20.96,22.04,111425.0],["2001-05-29",22.44,23.8,22.24,22.88,100950.0],["2001-05-30",22.92,22.96,19.2,20.64,65150.0],["2001-05-31",20.64,22.0,20.44,21.16,72200.0],["2001-06-01",21.0,22.4,21.0,22.36,91275.0],["2001-06-04",22.44,23.44,22.12,23.28,43775.0],["2001-06-05",23.6,24.52,23.4,24.2,95625.0],["2001-06-06",24.96,26.6,24.44,26.0,130100.0],["2001-06-07",25.92,26.4,25.0,25.56,95150.0],["2001-06-08",25.28,25.6,24.0,25.32,53025.0],["2001-06-11",24.84,25.28,24.2,25.0,49150.0],["2001-06-12",24.4,25.16,24.12,24.88,32325.0],["2001-06-13",24.6,24.96,22.52,24.12,43175.0],["2001-06-14",23.96,24.12,22.56,23.0,31225.0],["2001-06-15",22.12,22.16,21.24,21.6,70425.0],["2001-06-18",21.4,21.44,19.16,19.72,60475.0],["2001-06-19",18.2,19.76,17.52,18.8,60475.0],["2001-06-20",18.4,21.28,18.4,20.6,44500.0],["2001-06-21",21.2,21.32,20.48,20.68,28925.0],["2001-06-22",20.52,21.4,20.52,21.0,26625.0],["2001-06-25",20.96,21.04,20.4,20.88,44250.0],["2001-06-26",20.8,23.0,20.8,22.64,135575.0],["2001-06-27",22.96,23.8,22.6,23.12,116350.0],["2001-06-28",23.64,23.76,23.0,23.76,47275.0],["2001-06-29",23.76,25.88,23.2,24.0,146725.0],["2001-07-02",24.68,26.6,24.4,25.12,65875.0],["2001-07-03",25.56,25.88,25.0,25.8,26400.0],["2001-07-05",25.68,26.0,25.0,25.2,176200.0],["2001-07-06",25.12,25.8,24.8,25.4,31100.0],["2001-07-09",25.48,25.84,24.24,25.32,20775.0],["2001-07-10",25.52,25.92,24.16,24.84,63825.0],["2001-07-11",24.68,25.28,24.28,24.44,25350.0],["2001-07-12",24.6,24.6,23.72,24.36,34300.0],["2001-07-13",23.84,24.2,23.8,24.0,29625.0],["2001-07-16",23.92,24.2,23.8,24.0,22400.0],["2001-07-17",23.84,25.88,23.84,25.72,137000.0],["2001-07-18",25.96,28.88,25.92,28.8,266325.0],["2001-07-19",28.84,31.0,28.76,29.56,171500.0],["2001-07-20",29.32,29.44,28.0,28.72,60225.0],["2001-07-23",29.84,33.0,28.8,32.92,581375.0],["2001-07-24",33.12,34.76,31.16,33.28,356575.0],["2001-07-25",33.48,33.6,32.2,32.88,228100.0],["2001-07-26",33.4,33.4,32.48,32.6,170425.0],["2001-07-27",32.64,32.64,31.8,32.6,149675.0],["2001-07-30",32.48,37.8,32.48,37.0,357500.0],["2001-07-31",37.48,38.6,36.04,38.4,233225.0],["2001-08-01",38.68,43.04,37.68,39.44,352650.0],["2001-08-02",40.52,40.52,36.08,37.44,138025.0],["2001-08-03",36.4,36.96,33.84,35.64,224700.0],["2001-08-06",35.4,37.68,34.4,35.6,81475.0],["2001-08-07",35.64,37.2,35.6,36.2,54275.0],["2001-08-08",36.92,37.04,35.6,35.96,69900.0],["2001-08-09",36.0,37.0,35.4,36.16,95500.0],["2001-08-10",36.6,39.2,36.08,38.56,109725.0],["2001-08-13",38.4,43.6,38.36,42.0,201250.0],["2001-08-14",43.04,44.4,40.0,40.4,153225.0],["2001-08-15",41.6,43.6,41.4,41.8,1118450.0],["2001-08-16",41.4,41.84,40.4,40.84,146675.0],["2001-08-17",40.72,41.0,37.6,40.2,67775.0],["2001-08-20",40.56,41.84,38.04,40.52,53850.0],["2001-08-21",40.4,40.6,38.2,39.0,68675.0],["2001-08-22",39.0,39.52,34.4,35.36,147225.0],["2001-08-23",35.2,39.12,35.0,38.08,136950.0],["2001-08-24",38.68,38.72,36.48,38.4,41825.0],["2001-08-27",38.6,40.88,38.24,40.44,150275.0],["2001-08-28",41.0,47.48,40.92,46.92,1051725.0],["2001-08-29",46.6,49.2,45.76,47.12,296575.0],["2001-08-30",46.0,48.72,43.32,47.56,259225.0],["2001-08-31",47.92,48.0,46.2,47.6,110025.0],["2001-09-04",47.72,50.32,47.64,49.48,297850.0],["2001-09-05",49.64,50.16,45.64,47.6,189300.0],["2001-09-06",47.0,47.04,43.36,44.08,128325.0],["2001-09-07",44.6,45.4,42.24,42.8,96150.0],["2001-09-10",42.28,45.44,42.0,44.0,88350.0],["2001-09-17",40.6,41.2,38.2,40.0,192150.0],["2001-09-18",40.08,41.84,39.6,40.0,144050.0],["2001-09-19",40.0,41.16,33.6,36.48,229975.0],["2001-09-20",36.04,38.12,33.8,38.0,171300.0],["2001-09-21",36.36,38.44,35.0,37.48,168425.0],["2001-09-24",37.92,43.6,37.92,43.6,183650.0],["2001-09-25",43.96,44.0,38.0,38.0,297200.0],["2001-09-26",39.2,39.6,35.4,37.12,351275.0],["2001-09-27",36.88,39.6,35.4,37.6,118475.0],["2001-09-28",38.6,42.08,38.2,42.0,129525.0],["2001-10-01",42.0,43.88,40.76,43.68,166325.0],["2001-10-02",43.76,45.76,43.28,45.2,152150.0],["2001-10-03",45.28,48.8,43.48,48.08,173550.0],["2001-10-04",48.84,51.8,48.08,50.92,216325.0],["2001-10-05",51.04,51.12,49.56,50.44,90000.0],["2001-10-08",49.4,50.4,48.8,50.2,92150.0],["2001-10-09",49.6,51.76,46.4,50.36,51575.0],["2001-10-10",49.6,53.24,49.4,52.36,118025.0],["2001-10-11",53.16,53.4,51.8,52.76,100375.0],["2001-10-12",51.84,53.04,50.24,52.76,70950.0],["2001-10-15",52.8,54.0,51.92,52.68,125725.0],["2001-10-16",52.44,54.2,52.44,53.2,87125.0],["2001-10-17",54.48,54.6,51.2,51.8,81775.0],["2001-10-18",51.96,52.4,40.28,42.48,515800.0],["2001-10-19",42.0,44.96,38.6,41.0,328425.0],["2001-10-22",40.68,49.72,40.68,47.84,255550.0],["2001-10-23",48.48,51.04,41.88,42.36,260875.0],["2001-10-24",42.44,43.0,39.2,41.0,102325.0],["2001-10-25",39.76,41.96,37.84,41.76,244775.0],["2001-10-26",42.32,44.76,41.2,44.0,203850.0],["2001-10-29",44.8,49.68,44.28,47.96,307550.0],["2001-10-30",47.16,48.68,44.0,47.6,228525.0],["2001-10-31",49.64,50.32,47.6,49.16,141775.0],["2001-11-01",49.2,50.48,48.0,49.36,93600.0],["2001-11-02",50.2,50.2,45.32,46.28,62875.0],["2001-11-05",47.0,47.2,43.32,43.32,125250.0],["2001-11-06",43.2,45.76,41.28,42.16,117725.0],["2001-11-07",41.76,42.4,40.8,41.6,88750.0],["2001-11-08",41.92,42.2,39.04,39.96,126850.0],["2001-11-09",40.16,40.56,38.68,40.36,132800.0],["2001-11-12",41.12,44.4,40.84,43.04,178325.0],["2001-11-13",44.84,45.92,40.2,40.52,168800.0],["2001-11-14",41.0,41.08,38.08,38.6,236200.0],["2001-11-15",39.8,41.92,39.56,40.44,132550.0],["2001-11-16",40.76,41.0,39.2,40.12,54300.0],["2001-11-19",39.68,41.76,39.68,40.92,67500.0],["2001-11-20",40.96,42.68,40.0,41.88,71475.0],["2001-11-21",42.24,42.68,40.4,40.4,55150.0],["2001-11-23",41.12,43.16,40.84,42.76,53500.0],["2001-11-26",43.36,43.4,41.32,42.92,106325.0],["2001-11-27",42.28,45.6,41.68,45.6,146675.0],["2001-11-28",44.6,49.4,44.24,48.8,321950.0],["2001-11-29",48.64,52.0,46.6,50.72,141900.0],["2001-11-30",50.6,50.8,48.04,48.6,68675.0],["2001-12-03",48.84,50.32,48.4,49.2,53050.0],["2001-12-04",49.2,50.36,48.4,48.6,55625.0],["2001-12-05",48.44,53.6,48.4,53.16,202525.0],["2001-12-06",53.48,59.96,53.2,57.84,464225.0],["2001-12-07",57.92,59.76,56.4,58.72,203250.0],["2001-12-10",59.2,60.0,57.8,59.48,130025.0],["2001-12-11",59.84,63.68,59.6,62.4,294225.0],["2001-12-12",62.68,63.32,57.36,60.04,232400.0],["2001-12-13",58.8,60.6,57.4,60.0,131000.0],["2001-12-14",60.16,60.4,58.64,60.16,46625.0],["2001-12-17",60.84,61.04,58.44,60.04,65175.0],["2001-12-18",59.52,65.4,59.28,65.4,208025.0],["2001-12-19",64.72,70.32,63.8,64.6,212675.0],["2001-12-20",65.4,68.8,65.0,66.4,158500.0],["2001-12-21",67.12,68.2,65.4,67.4,131525.0],["2001-12-24",69.12,71.6,68.6,69.96,70500.0],["2001-12-26",70.76,71.96,68.64,68.84,101825.0],["2001-12-27",69.68,71.12,67.12,70.0,161500.0],["2001-12-28",71.84,73.32,69.4,70.72,131800.0],["2001-12-31",72.64,72.72,68.72,71.2,154650.0],["2002-01-02",72.44,72.44,65.6,66.12,230850.0],["2002-01-03",68.24,70.2,68.24,68.8,191075.0],["2002-01-04",71.48,75.8,69.6,74.6,144625.0],["2002-01-07",77.96,78.04,74.0,75.2,152975.0],["2002-01-08",76.0,76.6,74.04,76.0,106000.0],["2002-01-09",76.36,76.36,70.6,72.4,263775.0],["2002-01-10",70.6,77.12,70.4,76.84,366025.0],["2002-01-11",77.6,85.6,77.6,82.48,426025.0],["2002-01-14",83.8,86.0,82.12,84.04,167575.0],["2002-01-15",85.96,86.36,77.6,83.24,130475.0],["2002-01-16",83.16,83.32,79.0,79.84,168700.0],["2002-01-17",80.76,81.8,79.6,80.88,189150.0],["2002-01-18",80.8,82.8,78.52,80.04,114000.0],["2002-01-22",80.04,83.68,80.0,82.44,61175.0],["2002-01-23",83.0,84.6,82.0,83.24,64625.0],["2002-01-24",84.6,85.4,79.28,80.24,107275.0],["2002-01-25",80.48,81.6,80.4,81.0,174800.0],["2002-01-28",81.6,82.8,81.4,82.04,96550.0],["2002-01-29",82.8,84.0,81.4,81.6,109225.0],["2002-01-30",81.48,81.6,62.08,76.0,686550.0],["2002-01-31",78.32,78.4,63.8,67.0,866250.0],["2002-02-01",66.56,71.8,64.56,71.0,682150.0],["2002-02-04",72.8,74.6,60.88,63.2,373000.0],["2002-02-05",58.2,61.2,53.0,59.8,591200.0],["2002-02-06",58.4,62.2,57.6,61.12,223100.0],["2002-02-07",60.4,64.16,58.04,63.08,219500.0],["2002-02-08",64.16,66.0,60.0,62.04,291850.0],["2002-02-11",61.2,61.6,57.28,59.72,331825.0],["2002-02-12",58.4,63.48,58.4,63.0,211750.0],["2002-02-13",63.24,67.08,63.04,66.68,235575.0],["2002-02-14",67.2,68.6,63.2,63.8,219675.0],["2002-02-15",63.6,65.2,61.24,63.88,145450.0],["2002-02-19",63.28,65.6,61.0,63.44,76075.0],["2002-02-20",63.48,68.0,63.4,64.0,112675.0],["2002-02-21",64.64,67.4,63.48,63.68,164825.0],["2002-02-22",64.0,64.84,63.12,64.68,59450.0],["2002-02-25",65.08,65.12,59.76,60.6,214675.0],["2002-02-26",59.32,61.68,58.56,61.0,134725.0],["2002-02-27",60.4,61.16,55.0,59.68,183700.0],["2002-02-28",59.16,60.6,57.2,59.08,137050.0],["2002-03-01",59.96,60.2,57.2,58.92,96150.0],["2002-03-04",59.12,62.44,57.76,59.4,188175.0],["2002-03-05",60.0,61.0,57.0,57.56,184650.0],["2002-03-06",57.6,65.6,57.36,65.2,136150.0],["2002-03-07",66.04,67.8,63.0,65.4,257825.0],["2002-03-08",65.56,68.92,65.2,67.2,119475.0],["2002-03-11",67.24,75.08,66.4,73.04,276450.0],["2002-03-12",71.52,71.56,68.72,70.32,140975.0],["2002-03-13",70.2,70.6,64.16,65.6,67550.0],["2002-03-14",64.36,69.0,64.2,68.4,65300.0],["2002-03-15",68.28,69.32,64.2,66.04,91300.0],["2002-03-18",65.04,67.0,64.56,65.4,61400.0],["2002-03-19",66.2,66.8,64.28,64.68,72550.0],["2002-03-20",64.88,65.2,61.48,62.24,79850.0],["2002-03-21",62.0,62.4,60.0,61.96,75200.0],["2002-03-22",61.32,61.8,60.0,60.96,122875.0],["2002-03-25",61.8,64.96,61.4,63.52,78325.0],["2002-03-26",63.64,65.92,59.2,62.48,81100.0],["2002-03-27",62.76,66.76,61.96,65.88,106125.0],["2002-03-28",67.12,70.0,65.0,66.0,188675.0],["2002-04-01",66.0,67.64,64.0,65.2,69175.0],["2002-04-02",64.48,66.32,63.6,63.72,79775.0],["2002-04-03",63.6,64.0,58.6,59.04,168425.0],["2002-04-04",58.2,63.6,56.48,63.6,179400.0],["2002-04-05",63.6,65.72,61.96,62.0,35800.0],["2002-04-08",61.92,64.68,59.92,64.16,68275.0],["2002-04-09",64.44,66.2,62.92,65.44,55325.0],["2002-04-10",66.0,67.64,65.44,66.24,90675.0],["2002-04-11",65.8,67.96,63.6,64.2,79600.0],["2002-04-12",64.2,67.2,64.2,66.6,55400.0],["2002-04-15",67.2,71.36,67.2,70.28,105950.0],["2002-04-16",71.4,78.28,71.36,77.6,284950.0],["2002-04-17",78.8,89.0,77.2,88.0,659300.0],["2002-04-18",86.6,87.0,78.6,79.72,241200.0],["2002-04-19",80.08,85.52,79.92,84.0,144550.0],["2002-04-22",86.08,91.8,85.28,90.0,430900.0],["2002-04-23",88.0,88.0,71.2,71.8,1206750.0],["2002-04-24",72.76,77.16,72.0,75.2,328175.0],["2002-04-25",75.36,75.96,71.2,71.56,150525.0],["2002-04-26",71.68,74.64,71.64,72.2,113075.0],["2002-04-29",73.4,74.4,68.8,71.6,206350.0],["2002-04-30",70.4,72.8,68.4,71.2,153300.0],["2002-05-01",72.88,75.64,70.4,74.76,209450.0],["2002-05-02",75.08,77.56,70.8,72.4,222400.0],["2002-05-03",73.56,74.12,65.0,67.52,251575.0],["2002-05-06",68.16,72.64,68.16,71.16,175425.0],["2002-05-07",72.2,72.24,67.0,68.12,102950.0],["2002-05-08",68.6,71.16,68.4,71.12,124375.0],["2002-05-09",70.44,70.76,66.0,67.0,101950.0],["2002-05-10",66.16,67.4,61.04,63.72,137525.0],["2002-05-13",65.32,65.6,62.04,65.24,76450.0],["2002-05-14",64.84,66.0,61.32,63.6,123700.0],["2002-05-15",63.52,66.0,61.96,63.2,101575.0],["2002-05-16",63.24,64.4,57.24,59.0,462150.0],["2002-05-17",58.68,61.0,37.0,39.52,2537200.0],["2002-05-20",50.48,54.8,46.96,49.84,3294125.0],["2002-05-21",52.2,54.56,51.52,51.8,813550.0],["2002-05-22",52.4,52.8,49.6,51.28,453775.0],["2002-05-23",50.8,51.2,47.2,48.28,409725.0],["2002-05-24",48.0,48.0,45.6,46.8,249550.0],["2002-05-28",47.04,48.8,45.24,48.0,187850.0],["2002-05-29",48.24,48.52,46.6,46.88,102200.0],["2002-05-30",46.2,47.0,43.32,44.04,148625.0],["2002-05-31",44.4,45.8,43.12,43.36,122950.0],["2002-06-03",43.4,43.4,39.0,40.8,376050.0],["2002-06-04",39.2,42.64,36.84,42.52,327900.0],["2002-06-05",42.84,45.8,42.68,44.08,182500.0],["2002-06-06",44.52,45.12,43.44,44.04,114600.0],["2002-06-07",42.4,46.12,40.08,45.4,116825.0],["2002-06-10",45.76,48.2,45.64,47.72,139200.0],["2002-06-11",48.92,49.12,47.4,47.8,151925.0],["2002-06-12",47.04,47.48,43.92,45.28,129075.0],["2002-06-13",44.72,45.48,43.6,44.08,77450.0],["2002-06-14",43.44,43.44,41.48,43.16,105425.0],["2002-06-17",43.16,46.36,43.16,45.44,79025.0],["2002-06-18",45.4,47.16,45.0,45.32,49150.0],["2002-06-19",45.24,47.16,44.4,46.36,82200.0],["2002-06-20",46.2,46.64,45.36,45.4,52425.0],["2002-06-21",45.4,45.92,43.6,44.52,66425.0],["2002-06-24",44.52,45.32,43.6,44.32,79775.0],["2002-06-25",44.24,46.76,43.6,44.76,95450.0],["2002-06-26",42.48,46.6,41.6,44.64,81900.0],["2002-06-27",44.84,46.6,44.84,46.6,78950.0],["2002-06-28",46.8,50.44,46.76,48.36,381625.0],["2002-07-01",47.4,48.92,43.24,44.6,130800.0],["2002-07-02",44.2,45.0,42.88,44.16,121075.0],["2002-07-03",44.32,44.84,41.68,44.56,64175.0],["2002-07-05",44.56,45.64,44.44,44.84,16975.0],["2002-07-08",44.76,45.16,43.0,43.0,59725.0],["2002-07-09",43.6,44.32,42.0,42.32,51750.0],["2002-07-10",42.12,43.2,41.44,42.08,93750.0],["2002-07-11",41.8,42.6,39.12,42.2,91100.0],["2002-07-12",42.8,43.76,41.76,42.44,53600.0],["2002-07-15",42.6,42.6,39.6,41.4,87650.0],["2002-07-16",41.32,41.32,38.48,39.6,98250.0],["2002-07-17",40.36,40.64,37.0,38.12,96375.0],["2002-07-18",37.68,38.0,35.6,35.6,58900.0],["2002-07-19",35.24,36.04,31.04,33.08,111450.0],["2002-07-22",34.0,36.76,33.4,34.0,159950.0],["2002-07-23",34.28,36.08,31.48,31.48,93000.0],["2002-07-24",30.6,35.2,29.2,34.88,228525.0],["2002-07-25",35.28,38.4,34.52,37.68,200475.0],["2002-07-26",37.56,37.6,34.2,36.32,153675.0],["2002-07-29",38.2,38.8,37.56,38.16,133000.0],["2002-07-30",39.84,44.36,37.8,43.2,180750.0],["2002-07-31",42.6,47.28,42.6,46.44,299300.0],["2002-08-01",46.28,46.32,43.24,45.12,173025.0],["2002-08-02",45.2,46.56,44.2,46.2,131075.0],["2002-08-05",47.4,47.4,42.8,44.0,84525.0],["2002-08-06",45.12,46.0,38.2,38.68,287825.0],["2002-08-07",38.96,39.04,33.92,38.0,144525.0],["2002-08-08",38.04,38.12,35.52,37.32,75275.0],["2002-08-09",36.28,42.4,36.08,41.76,198250.0],["2002-08-12",42.0,42.2,39.32,41.88,79250.0],["2002-08-13",41.8,42.0,40.04,41.36,81650.0],["2002-08-14",40.72,42.0,38.8,41.8,53500.0],["2002-08-15",41.84,42.0,39.6,40.2,58150.0],["2002-08-16",39.8,44.32,39.68,43.56,157225.0],["2002-08-19",44.96,46.76,44.2,46.72,106700.0],["2002-08-20",46.8,47.44,45.32,47.04,95425.0],["2002-08-21",46.84,49.08,46.8,49.08,128025.0],["2002-08-22",48.92,50.84,48.6,48.64,155325.0],["2002-08-23",48.64,49.0,46.24,46.28,71250.0],["2002-08-26",45.8,47.52,43.92,47.16,62625.0],["2002-08-27",45.72,46.48,43.52,43.88,48000.0],["2002-08-28",43.4,43.48,41.2,41.44,59825.0],["2002-08-29",40.36,43.6,39.72,42.84,63150.0],["2002-08-30",42.64,44.72,42.16,43.16,39050.0],["2002-09-03",43.16,43.24,40.08,41.24,68500.0],["2002-09-04",41.04,42.8,40.56,41.24,60425.0],["2002-09-05",41.2,42.84,40.28,41.04,42700.0],["2002-09-06",40.88,43.72,40.88,42.84,59150.0],["2002-09-09",42.8,46.2,42.28,45.6,78975.0],["2002-09-10",45.88,46.6,44.8,46.4,63525.0],["2002-09-11",45.4,47.44,45.4,46.84,66800.0],["2002-09-12",46.8,46.8,44.08,45.08,62800.0],["2002-09-13",44.6,44.64,41.32,44.2,46300.0],["2002-09-16",43.64,43.8,42.8,42.8,30700.0],["2002-09-17",43.44,43.76,40.2,40.76,68625.0],["2002-09-18",40.28,41.44,40.24,40.64,31225.0],["2002-09-19",40.12,40.4,38.24,39.48,95300.0],["2002-09-20",39.16,40.4,38.6,39.32,51400.0],["2002-09-23",39.56,39.64,37.92,38.0,35025.0],["2002-09-24",37.8,39.76,37.36,38.64,31450.0],["2002-09-25",38.6,40.2,38.0,39.92,39350.0],["2002-09-26",39.96,41.6,38.4,39.52,45225.0],["2002-09-27",39.24,40.36,38.56,39.44,15350.0],["2002-09-30",38.88,38.92,37.2,37.8,40825.0],["2002-10-01",37.8,39.0,36.0,36.76,42400.0],["2002-10-02",36.76,36.8,33.0,33.12,118575.0],["2002-10-03",33.0,33.6,31.64,31.76,89325.0],["2002-10-04",31.84,32.44,25.72,25.96,247400.0],["2002-10-07",25.64,29.8,25.2,27.24,101550.0],["2002-10-08",27.48,29.2,27.44,28.6,87775.0],["2002-10-09",28.56,28.88,26.6,27.88,124475.0],["2002-10-10",27.96,28.76,27.0,28.4,71025.0],["2002-10-11",24.6,24.64,20.32,22.56,769150.0],["2002-10-14",22.16,23.92,21.44,22.44,90575.0],["2002-10-15",23.2,23.88,22.6,23.8,105125.0],["2002-10-16",23.4,24.0,22.8,23.88,71575.0],["2002-10-17",24.8,26.0,24.08,25.28,94975.0],["2002-10-18",25.4,26.0,23.6,24.0,54725.0],["2002-10-21",23.8,23.92,22.32,23.68,51675.0],["2002-10-22",23.68,27.2,23.2,26.2,80900.0],["2002-10-23",27.48,27.6,24.2,24.92,118725.0],["2002-10-24",24.6,27.0,24.6,26.44,76775.0],["2002-10-25",28.36,29.68,27.32,28.28,110775.0],["2002-10-28",29.68,29.8,28.0,29.48,97500.0],["2002-10-29",28.92,29.88,27.32,29.12,99025.0],["2002-10-30",28.4,29.32,27.88,29.16,54700.0],["2002-10-31",28.84,29.24,28.6,28.64,36300.0],["2002-11-01",28.64,30.36,28.6,30.28,57325.0],["2002-11-04",30.08,31.88,30.0,31.76,66750.0],["2002-11-05",31.48,31.96,30.44,31.84,30925.0],["2002-11-06",31.64,32.8,30.8,32.52,55100.0],["2002-11-07",31.6,32.8,29.4,29.64,36650.0],["2002-11-08",29.6,29.6,28.08,28.96,62825.0],["2002-11-11",28.64,28.8,26.4,26.88,42250.0],["2002-11-12",26.76,27.8,23.36,24.4,313650.0],["2002-11-13",24.68,25.16,24.2,24.52,116400.0],["2002-11-14",25.04,25.04,24.2,24.76,85775.0],["2002-11-15",24.6,24.92,24.04,24.08,74250.0],["2002-11-18",24.2,26.2,24.0,25.8,114750.0],["2002-11-19",26.2,27.96,26.08,27.4,109225.0],["2002-11-20",27.76,28.92,27.2,27.2,72800.0],["2002-11-21",28.36,28.44,25.48,26.32,63775.0],["2002-11-22",26.28,28.2,26.0,27.72,80850.0],["2002-11-25",27.8,28.72,27.6,28.64,47900.0],["2002-11-26",28.28,29.4,27.84,29.12,74575.0],["2002-11-27",29.36,30.28,29.12,30.28,61625.0],["2002-11-29",30.0,31.2,30.0,30.24,18625.0],["2002-12-02",30.48,30.48,28.2,29.12,55750.0],["2002-12-03",28.76,29.04,27.8,28.48,45775.0],["2002-12-04",28.48,29.6,28.0,28.72,27825.0],["2002-12-05",28.2,28.8,28.0,28.4,28725.0],["2002-12-06",28.4,28.4,27.2,27.76,35775.0],["2002-12-09",27.36,27.36,26.16,26.64,34600.0],["2002-12-10",26.32,27.8,26.04,26.56,32300.0],["2002-12-11",26.6,26.64,25.12,26.12,47900.0],["2002-12-12",26.36,26.36,24.96,25.2,37950.0],["2002-12-13",25.0,25.72,24.6,25.2,27400.0],["2002-12-16",25.24,26.0,25.08,25.92,31350.0],["2002-12-17",25.0,25.92,24.6,25.4,35100.0],["2002-12-18",25.8,25.8,24.8,25.2,32400.0],["2002-12-19",25.56,25.6,23.16,23.64,77300.0],["2002-12-20",24.4,24.8,23.0,23.2,98025.0],["2002-12-23",23.96,24.0,23.0,23.28,85975.0],["2002-12-24",23.28,23.92,23.2,23.28,45000.0],["2002-12-26",23.24,24.52,23.2,24.0,79075.0],["2002-12-27",24.04,24.48,23.8,24.0,39125.0],["2002-12-30",24.04,24.2,23.04,23.2,97700.0],["2002-12-31",23.2,24.0,23.04,23.2,71075.0],["2003-01-02",23.96,24.0,23.2,23.92,91350.0],["2003-01-03",23.44,24.0,23.28,24.0,40275.0],["2003-01-06",24.0,24.0,23.32,23.4,127625.0],["2003-01-07",23.4,25.12,23.2,24.8,193000.0],["2003-01-08",26.08,28.96,25.96,28.28,278250.0],["2003-01-09",28.96,29.16,27.4,28.04,153825.0],["2003-01-10",28.36,28.44,26.6,28.0,59025.0],["2003-01-13",27.92,28.24,26.8,27.08,96900.0],["2003-01-14",27.16,27.16,25.6,26.6,82900.0],["2003-01-15",26.6,27.12,25.88,26.12,71250.0],["2003-01-16",25.92,26.6,25.0,25.0,78500.0],["2003-01-17",25.0,25.28,24.0,24.6,51175.0],["2003-01-21",24.04,24.6,23.52,23.72,66600.0],["2003-01-22",23.6,23.88,22.56,22.96,85225.0],["2003-01-23",23.0,23.6,22.56,22.6,69750.0],["2003-01-24",23.48,23.52,22.0,22.24,79450.0],["2003-01-27",22.52,23.0,19.48,20.84,113625.0],["2003-01-28",21.6,21.72,19.8,21.24,109125.0],["2003-01-29",22.0,24.32,21.6,24.2,204425.0],["2003-01-30",24.36,24.72,22.2,22.48,84400.0],["2003-01-31",22.36,22.76,21.6,22.0,29975.0],["2003-02-03",22.72,23.36,22.0,22.2,72675.0],["2003-02-04",22.48,22.48,21.2,21.56,37125.0],["2003-02-05",21.6,22.28,21.24,21.84,46350.0],["2003-02-06",22.0,22.04,21.2,21.32,42650.0],["2003-02-07",21.4,21.4,20.24,20.6,43525.0],["2003-02-10",20.48,20.8,19.92,20.6,60525.0],["2003-02-11",20.96,20.96,19.68,19.8,67600.0],["2003-02-12",19.8,20.36,19.64,19.88,34550.0],["2003-02-13",20.24,20.24,19.64,20.0,19600.0],["2003-02-14",20.0,20.08,19.6,20.08,26025.0],["2003-02-18",19.8,20.52,19.76,19.88,36400.0],["2003-02-19",19.8,20.32,19.04,19.04,62000.0],["2003-02-20",19.2,19.6,18.08,19.12,46050.0],["2003-02-21",19.12,19.64,18.88,19.52,46000.0],["2003-02-24",19.6,20.6,19.52,19.96,124425.0],["2003-02-25",21.36,21.92,20.16,20.52,185150.0],["2003-02-26",20.88,21.28,20.24,20.96,159800.0],["2003-02-27",21.04,21.16,20.24,20.8,75150.0],["2003-02-28",21.32,21.8,21.0,21.08,139400.0],["2003-03-03",21.72,22.76,21.44,22.72,150400.0],["2003-03-04",22.8,24.52,22.6,23.4,255475.0],["2003-03-05",23.64,24.48,23.0,24.24,132875.0],["2003-03-06",24.56,24.6,23.28,24.44,159900.0],["2003-03-07",23.84,24.36,23.6,24.16,101500.0],["2003-03-10",23.88,24.72,23.76,23.8,150200.0],["2003-03-11",24.0,24.24,23.4,24.0,67750.0],["2003-03-12",23.8,24.6,23.76,24.44,107050.0],["2003-03-13",24.48,25.88,23.6,25.88,190600.0],["2003-03-14",25.88,27.48,25.32,26.24,126100.0],["2003-03-17",26.24,27.36,25.2,26.96,71800.0],["2003-03-18",27.28,27.92,26.88,27.76,54175.0],["2003-03-19",27.88,28.56,27.6,27.96,55050.0],["2003-03-20",27.88,28.72,27.64,28.4,53325.0],["2003-03-21",28.76,29.6,28.4,28.8,83075.0],["2003-03-24",27.96,28.0,27.08,27.32,75200.0],["2003-03-25",28.24,28.92,27.04,28.6,53000.0],["2003-03-26",28.68,30.0,28.32,29.52,59400.0],["2003-03-27",28.64,30.96,28.2,30.4,92525.0],["2003-03-28",30.6,31.0,29.76,30.32,48675.0],["2003-03-31",29.68,30.2,28.44,29.68,168900.0],["2003-04-01",29.4,29.6,28.92,29.4,123025.0],["2003-04-02",30.2,30.76,29.84,30.28,69250.0],["2003-04-03",30.44,30.96,29.8,30.28,36800.0],["2003-04-04",30.6,30.72,29.4,29.56,34100.0],["2003-04-07",29.6,30.56,29.4,29.48,45975.0],["2003-04-08",29.72,29.92,27.4,27.72,86400.0],["2003-04-09",28.32,28.4,27.32,28.12,37000.0],["2003-04-10",28.08,30.08,28.08,29.68,64225.0],["2003-04-11",30.16,30.32,29.04,29.6,52875.0],["2003-04-14",29.4,30.0,29.04,29.8,58400.0],["2003-04-15",29.6,30.28,29.6,29.64,35225.0],["2003-04-16",29.72,30.16,29.12,29.2,49050.0],["2003-04-17",29.6,29.76,29.08,29.44,62725.0],["2003-04-21",29.28,30.0,29.2,29.6,31825.0],["2003-04-22",29.6,31.0,29.2,31.0,48225.0],["2003-04-23",31.04,33.0,31.0,32.24,105575.0],["2003-04-24",32.6,32.88,31.4,32.32,40200.0],["2003-04-25",32.32,32.32,31.44,31.84,24300.0],["2003-04-28",32.12,32.92,31.88,32.64,61375.0],["2003-04-29",33.2,33.72,28.8,30.0,180900.0],["2003-04-30",29.0,30.72,29.0,29.28,88300.0],["2003-05-01",29.48,29.56,27.64,27.96,93575.0],["2003-05-02",28.0,28.4,27.56,27.96,42675.0],["2003-05-05",28.52,28.52,27.72,27.96,78425.0],["2003-05-06",27.76,28.0,26.2,27.04,100450.0],["2003-05-07",26.88,27.48,26.2,26.76,68300.0],["2003-05-08",26.44,26.56,25.6,26.24,64025.0],["2003-05-09",26.2,28.24,26.2,28.0,103625.0],["2003-05-12",29.0,29.0,27.6,27.96,65950.0],["2003-05-13",27.8,28.0,27.52,27.88,48850.0],["2003-05-14",28.0,28.2,27.76,28.0,27350.0],["2003-05-15",28.04,28.4,27.68,28.36,56725.0],["2003-05-16",27.56,28.64,27.44,27.96,87175.0],["2003-05-19",27.6,28.12,26.76,26.96,74600.0],["2003-05-20",27.0,31.0,27.0,30.28,209825.0],["2003-05-21",29.8,31.6,29.8,30.24,167375.0],["2003-05-22",30.28,30.6,28.4,29.56,102975.0],["2003-05-23",29.6,30.0,29.4,29.72,31575.0],["2003-05-27",25.0,28.88,21.0,24.96,486900.0],["2003-05-28",25.8,26.32,25.0,26.08,225850.0],["2003-05-29",25.64,27.36,25.6,26.8,112275.0],["2003-05-30",26.72,27.52,26.72,27.4,60475.0],["2003-06-02",27.84,28.0,26.4,26.6,99150.0],["2003-06-03",26.24,26.8,25.6,25.76,91575.0],["2003-06-04",25.6,26.56,25.24,25.88,56725.0],["2003-06-05",25.44,27.2,25.44,26.68,52100.0],["2003-06-06",26.84,27.44,25.6,26.0,83075.0],["2003-06-09",25.68,26.2,25.0,25.76,87975.0],["2003-06-10",26.24,28.0,25.8,27.48,136625.0],["2003-06-11",27.76,28.0,26.6,27.88,120775.0],["2003-06-12",27.68,27.96,26.92,27.04,43775.0],["2003-06-13",27.08,27.4,26.52,26.8,42725.0],["2003-06-16",26.44,27.56,26.44,26.84,42075.0],["2003-06-17",26.72,27.44,26.4,26.52,33725.0],["2003-06-18",26.32,26.8,25.6,26.12,53350.0],["2003-06-19",25.84,27.0,25.08,25.12,104275.0],["2003-06-20",24.64,25.2,24.2,24.64,124075.0],["2003-06-23",24.72,24.8,23.24,23.4,83825.0],["2003-06-24",23.2,24.36,23.08,24.0,49925.0],["2003-06-25",23.88,24.16,23.64,24.12,61425.0],["2003-06-26",24.12,25.28,23.4,24.8,86850.0],["2003-06-27",24.48,25.8,24.44,25.64,80575.0],["2003-06-30",25.88,26.2,24.96,26.08,160700.0],["2003-07-01",25.24,25.96,24.4,24.96,57725.0],["2003-07-02",25.16,25.8,24.48,25.24,36700.0],["2003-07-03",24.96,25.56,24.4,24.64,19925.0],["2003-07-07",24.8,26.0,24.8,25.6,56150.0],["2003-07-08",25.0,27.08,24.8,27.0,109625.0],["2003-07-09",27.0,27.6,25.76,27.12,81025.0],["2003-07-10",27.12,27.32,26.36,26.64,27075.0],["2003-07-11",26.6,27.2,26.32,27.0,27700.0],["2003-07-14",26.6,27.6,26.44,27.44,40525.0],["2003-07-15",27.52,27.52,27.04,27.4,28325.0],["2003-07-16",27.0,27.4,27.0,27.12,65000.0],["2003-07-17",27.04,27.6,26.52,26.52,79625.0],["2003-07-18",26.72,27.28,26.72,27.04,67825.0],["2003-07-21",27.32,27.56,26.8,27.2,40900.0],["2003-07-22",27.32,27.52,26.72,27.24,68075.0],["2003-07-23",27.0,27.52,27.0,27.52,26725.0],["2003-07-24",27.16,28.76,27.16,27.56,126650.0],["2003-07-25",27.44,28.28,26.84,27.36,42300.0],["2003-07-28",27.6,28.16,27.28,27.76,34850.0],["2003-07-29",28.88,30.56,27.92,29.4,159050.0],["2003-07-30",29.68,29.72,28.84,29.52,66475.0],["2003-07-31",29.56,30.08,29.08,29.92,53000.0],["2003-08-01",30.0,30.0,29.12,29.44,29950.0],["2003-08-04",29.44,30.6,29.44,30.08,45975.0],["2003-08-05",30.0,30.6,30.0,30.2,27525.0],["2003-08-06",30.2,30.8,28.44,28.88,57425.0],["2003-08-07",28.88,29.0,27.68,28.16,35450.0],["2003-08-08",28.36,28.36,27.68,28.0,40925.0],["2003-08-11",28.4,28.56,27.72,28.56,31925.0],["2003-08-12",28.0,28.72,28.0,28.64,23000.0],["2003-08-13",28.76,28.76,28.0,28.36,23750.0],["2003-08-14",28.56,28.84,28.08,28.76,45300.0],["2003-08-15",28.84,28.84,28.44,28.44,9150.0],["2003-08-18",28.4,28.56,27.88,28.56,17925.0],["2003-08-19",28.6,29.4,28.0,29.32,40150.0],["2003-08-20",29.04,29.4,28.84,29.04,12075.0],["2003-08-21",29.0,29.52,28.0,29.2,29075.0],["2003-08-22",29.56,29.56,28.36,28.6,23825.0],["2003-08-25",28.56,28.92,27.68,28.16,37125.0],["2003-08-26",28.0,28.6,27.0,28.4,28975.0],["2003-08-27",28.04,28.24,27.44,28.24,31125.0],["2003-08-28",28.2,28.4,27.6,27.96,17050.0],["2003-08-29",28.16,28.32,27.64,27.88,23725.0],["2003-09-02",28.32,28.4,27.96,28.36,45175.0],["2003-09-03",28.6,34.48,28.52,33.4,319225.0],["2003-09-04",33.68,33.96,31.0,33.16,155200.0],["2003-09-05",33.04,33.08,32.32,32.44,32450.0],["2003-09-08",32.72,33.8,32.36,32.92,52725.0],["2003-09-09",33.24,35.16,32.68,34.36,94525.0],["2003-09-10",34.44,34.88,32.96,33.8,40400.0],["2003-09-11",33.96,34.0,32.96,33.8,41250.0],["2003-09-12",33.8,34.2,33.12,33.84,52700.0],["2003-09-15",33.56,34.16,32.24,32.56,57125.0],["2003-09-16",32.32,34.48,32.28,33.72,102150.0],["2003-09-17",34.32,34.48,32.96,33.56,56750.0],["2003-09-18",33.6,33.76,32.8,33.6,23875.0],["2003-09-19",32.84,33.6,32.8,33.2,33550.0],["2003-09-22",33.4,33.56,32.8,33.0,20350.0],["2003-09-23",33.16,33.4,32.4,33.0,55325.0],["2003-09-24",32.92,33.76,31.8,31.8,46000.0],["2003-09-25",31.76,32.08,31.04,31.12,46750.0],["2003-09-26",31.04,31.08,28.72,29.24,64100.0],["2003-09-29",29.2,31.32,28.8,30.88,48250.0],["2003-09-30",30.76,31.16,29.8,30.0,22600.0],["2003-10-01",30.44,31.16,29.92,30.4,35575.0],["2003-10-02",30.56,30.68,29.6,29.8,31325.0],["2003-10-03",30.12,30.44,29.84,30.2,24100.0],["2003-10-06",30.4,30.48,29.6,30.2,19800.0],["2003-10-07",29.44,30.56,29.44,29.8,24600.0],["2003-10-08",30.04,30.44,29.44,29.92,21025.0],["2003-10-09",29.6,31.12,29.52,30.32,37400.0],["2003-10-10",29.96,30.76,29.28,29.48,25875.0],["2003-10-13",29.6,30.2,29.36,29.68,24625.0],["2003-10-14",29.76,30.76,29.76,30.72,23625.0],["2003-10-15",30.6,30.84,29.72,30.52,20625.0],["2003-10-16",30.52,31.52,30.16,31.28,29925.0],["2003-10-17",31.44,31.92,31.24,31.44,22075.0],["2003-10-20",31.0,31.96,30.52,30.6,20725.0],["2003-10-21",30.44,30.8,30.04,30.6,12950.0],["2003-10-22",30.36,30.72,29.64,30.04,31700.0],["2003-10-23",29.96,30.0,29.12,29.56,30950.0],["2003-10-24",28.72,30.76,28.72,29.96,26550.0],["2003-10-27",29.96,30.4,29.0,29.92,30725.0],["2003-10-28",27.84,28.0,24.88,25.8,274500.0],["2003-10-29",25.52,26.08,25.2,25.8,76275.0],["2003-10-30",25.8,26.0,24.32,24.32,63800.0],["2003-10-31",24.32,24.8,23.56,23.56,159050.0],["2003-11-03",23.8,24.24,23.6,24.0,78650.0],["2003-11-04",24.12,24.28,23.64,24.0,54950.0],["2003-11-05",24.12,24.2,22.92,23.0,76525.0],["2003-11-06",23.12,23.16,22.08,22.8,55400.0],["2003-11-07",22.8,23.4,22.6,23.36,63375.0],["2003-11-10",24.4,24.52,23.44,23.6,89325.0],["2003-11-11",23.96,24.36,23.24,23.4,53900.0],["2003-11-12",24.04,24.32,23.56,24.24,44225.0],["2003-11-13",24.32,24.84,24.24,24.84,53925.0],["2003-11-14",24.96,25.16,23.8,23.8,35700.0],["2003-11-17",23.64,24.4,23.6,24.16,54150.0],["2003-11-18",24.4,24.84,24.08,24.12,44650.0],["2003-11-19",24.6,24.76,24.0,24.52,28525.0],["2003-11-20",24.6,24.76,24.04,24.56,44900.0],["2003-11-21",24.6,24.68,23.92,24.0,64750.0],["2003-11-24",24.44,26.08,24.16,25.96,93075.0],["2003-11-25",26.4,26.8,25.68,25.96,77350.0],["2003-11-26",26.28,26.72,25.68,26.2,53125.0],["2003-11-28",27.2,28.36,26.84,28.2,102100.0],["2003-12-01",29.28,29.4,27.36,27.56,97850.0],["2003-12-02",27.4,27.8,26.36,27.0,73375.0],["2003-12-03",27.28,27.44,26.4,26.48,37775.0],["2003-12-04",26.4,26.64,25.96,26.2,36400.0],["2003-12-05",26.04,26.2,25.6,25.92,37125.0],["2003-12-08",25.6,26.16,25.16,25.52,73375.0],["2003-12-09",25.56,26.08,25.44,25.6,36675.0],["2003-12-10",25.6,25.84,25.48,25.52,28875.0],["2003-12-11",25.52,26.2,25.52,26.0,37800.0],["2003-12-12",25.8,27.2,25.8,27.12,36775.0],["2003-12-15",28.68,29.4,27.2,27.36,99250.0],["2003-12-16",27.44,27.88,26.2,26.56,60750.0],["2003-12-17",27.6,27.64,26.6,26.8,30025.0],["2003-12-18",27.56,27.76,26.6,27.0,25425.0],["2003-12-19",27.0,27.24,26.4,27.08,27650.0],["2003-12-22",27.04,28.84,27.0,27.88,174850.0],["2003-12-23",28.24,28.6,27.8,28.28,56350.0],["2003-12-24",28.08,28.72,28.0,28.6,19825.0],["2003-12-26",28.8,29.0,27.52,28.44,24025.0],["2003-12-29",28.44,29.0,27.92,28.32,38350.0],["2003-12-30",28.16,28.76,27.88,28.16,38400.0],["2003-12-31",28.08,28.6,27.2,28.12,87525.0],["2004-01-02",27.84,28.72,27.84,28.68,30775.0],["2004-01-05",28.84,29.4,28.04,28.04,59200.0],["2004-01-06",28.24,28.92,27.92,28.8,42950.0],["2004-01-07",28.6,30.0,28.6,29.88,71300.0],["2004-01-08",29.96,30.08,29.28,30.0,60450.0],["2004-01-09",29.8,30.6,29.48,30.04,39525.0],["2004-01-12",30.28,30.76,29.56,30.48,35225.0],["2004-01-13",29.72,31.0,29.72,30.2,44850.0],["2004-01-14",30.36,30.36,29.8,30.32,22325.0],["2004-01-15",30.12,31.08,30.0,30.6,24625.0],["2004-01-16",31.0,31.32,30.4,31.2,30575.0],["2004-01-20",31.24,31.24,30.0,30.4,31725.0],["2004-01-21",30.32,31.56,30.0,31.04,45925.0],["2004-01-22",30.72,31.2,29.88,30.4,32225.0],["2004-01-23",30.04,31.0,29.8,31.0,28775.0],["2004-01-26",30.76,31.6,30.2,31.52,36050.0],["2004-01-27",31.24,31.6,30.4,31.48,72875.0],["2004-01-28",31.48,31.56,30.52,30.52,100500.0],["2004-01-29",30.04,30.56,28.12,29.2,197125.0],["2004-01-30",29.04,29.6,27.56,29.4,170800.0],["2004-02-02",29.44,30.6,29.16,29.4,65250.0],["2004-02-03",29.2,30.84,28.92,30.8,134125.0],["2004-02-04",30.6,30.84,29.4,30.2,40450.0],["2004-02-05",30.2,30.2,28.84,28.84,73450.0],["2004-02-06",29.44,30.76,29.04,30.64,38525.0],["2004-02-09",30.28,32.0,30.2,31.88,61575.0],["2004-02-10",31.96,32.48,31.4,31.92,85300.0],["2004-02-11",31.68,31.96,30.64,30.96,27750.0],["2004-02-12",30.68,32.32,30.68,31.44,22200.0],["2004-02-13",31.48,32.28,30.88,31.8,35875.0],["2004-02-17",32.0,32.4,31.4,32.2,51575.0],["2004-02-18",32.2,32.2,31.0,31.44,18275.0],["2004-02-19",31.8,32.04,30.48,30.6,34025.0],["2004-02-20",31.04,31.6,30.44,31.4,33050.0],["2004-02-23",31.36,31.88,30.44,30.64,33925.0],["2004-02-24",31.04,31.64,30.48,31.56,55900.0],["2004-02-25",31.48,32.0,30.8,31.96,39600.0],["2004-02-26",31.88,31.88,31.2,31.64,16275.0],["2004-02-27",31.52,32.12,30.88,32.04,47775.0],["2004-03-01",32.0,32.6,31.32,32.0,58175.0],["2004-03-02",31.36,31.72,29.64,30.16,59875.0],["2004-03-03",30.88,31.4,30.32,31.24,49750.0],["2004-03-04",31.2,31.8,30.04,31.8,41775.0],["2004-03-05",31.92,32.04,31.0,32.0,40150.0],["2004-03-08",31.8,32.04,31.4,31.72,31400.0],["2004-03-09",31.84,31.96,30.64,30.64,28200.0],["2004-03-10",30.64,31.56,30.08,30.08,37450.0],["2004-03-11",30.0,31.04,29.0,29.16,64925.0],["2004-03-12",29.4,31.4,29.4,30.24,28250.0],["2004-03-15",30.64,30.96,29.84,29.96,29725.0],["2004-03-16",29.88,30.4,28.28,28.76,55750.0],["2004-03-17",29.28,29.44,28.4,29.04,30700.0],["2004-03-18",28.76,29.4,28.6,29.12,17075.0],["2004-03-19",29.4,30.32,28.88,29.4,38475.0],["2004-03-22",29.28,30.16,28.8,29.36,44725.0],["2004-03-23",29.16,30.24,28.84,29.52,13775.0],["2004-03-24",29.16,29.76,27.4,27.56,35050.0],["2004-03-25",27.36,28.92,27.24,28.2,30500.0],["2004-03-26",28.0,29.6,28.0,28.84,49125.0],["2004-03-29",29.24,30.0,29.0,29.36,32650.0],["2004-03-30",29.0,30.88,29.0,30.56,27075.0],["2004-03-31",30.72,31.08,30.16,30.44,26825.0],["2004-04-01",30.16,31.96,30.16,31.36,48775.0],["2004-04-02",31.64,32.4,31.2,31.4,46000.0],["2004-04-05",31.64,32.0,31.4,31.52,27875.0],["2004-04-06",31.4,31.6,30.8,30.92,20825.0],["2004-04-07",30.52,31.12,30.0,30.56,26000.0],["2004-04-08",31.12,32.0,30.56,31.28,25500.0],["2004-04-12",31.12,32.0,30.6,31.56,32200.0],["2004-04-13",31.6,31.72,30.08,30.8,24525.0],["2004-04-14",30.4,32.2,30.2,32.2,101150.0],["2004-04-15",32.2,33.24,32.2,32.36,105925.0],["2004-04-16",33.04,33.4,32.0,32.52,67200.0],["2004-04-19",30.48,31.2,28.4,30.32,127700.0],["2004-04-20",30.0,31.52,30.0,31.0,62375.0],["2004-04-21",30.6,31.56,30.6,31.0,23650.0],["2004-04-22",30.36,31.8,30.36,31.2,22500.0],["2004-04-23",31.76,31.84,30.4,31.64,37350.0],["2004-04-26",31.52,31.84,30.8,31.32,19900.0],["2004-04-27",31.04,31.4,30.4,30.6,39850.0],["2004-04-28",30.28,30.72,29.04,29.16,30775.0],["2004-04-29",29.4,31.84,29.4,31.0,73100.0],["2004-04-30",31.0,31.2,30.0,30.2,46900.0],["2004-05-03",29.96,32.8,29.92,32.52,66850.0],["2004-05-04",32.84,32.84,31.44,31.56,47650.0],["2004-05-05",31.48,32.0,31.2,31.8,26625.0],["2004-05-06",31.56,31.8,31.32,31.44,30600.0],["2004-05-07",30.96,31.24,29.64,29.72,37150.0],["2004-05-10",29.6,31.0,29.6,30.0,44350.0],["2004-05-11",30.28,30.88,30.16,30.32,28000.0],["2004-05-12",30.68,30.68,29.24,29.24,46325.0],["2004-05-13",29.2,30.2,29.2,29.96,51300.0],["2004-05-14",30.0,30.84,29.44,30.6,23450.0],["2004-05-17",30.0,31.16,29.8,31.08,39375.0],["2004-05-18",30.96,31.2,30.8,31.0,13675.0],["2004-05-19",31.28,31.8,30.6,30.68,47425.0],["2004-05-20",30.64,31.2,30.64,31.08,19775.0],["2004-05-21",30.84,31.8,30.64,31.8,27825.0],["2004-05-24",31.6,31.72,31.0,31.2,31900.0],["2004-05-25",31.0,31.12,30.32,30.8,54075.0],["2004-05-26",31.08,31.16,30.08,30.2,46250.0],["2004-05-27",29.92,31.44,29.92,31.44,46675.0],["2004-05-28",31.0,31.6,30.48,31.36,32600.0],["2004-06-01",30.8,33.92,30.8,33.88,133550.0],["2004-06-02",33.92,34.36,33.12,33.52,48875.0],["2004-06-03",33.36,36.96,33.36,36.92,157700.0],["2004-06-04",37.4,38.56,37.08,38.32,193550.0],["2004-06-07",39.16,39.2,35.28,36.0,127400.0],["2004-06-08",36.36,38.6,36.16,38.16,69425.0],["2004-06-09",38.6,38.6,35.92,36.0,87500.0],["2004-06-10",35.88,37.96,35.6,36.84,79950.0],["2004-06-14",37.16,37.32,35.72,36.16,38175.0],["2004-06-15",36.36,36.64,35.88,36.12,40275.0],["2004-06-16",36.28,36.8,35.88,36.56,37550.0],["2004-06-17",36.8,36.8,36.0,36.24,23350.0],["2004-06-18",36.08,37.84,35.08,36.4,59500.0],["2004-06-21",36.24,36.76,35.4,35.4,31700.0],["2004-06-22",35.4,35.88,31.44,32.48,227400.0],["2004-06-23",32.48,34.48,32.44,33.8,130175.0],["2004-06-24",33.28,36.64,32.6,35.6,141000.0],["2004-06-25",35.6,36.4,34.12,34.28,536300.0],["2004-06-28",34.12,34.72,32.8,34.12,75125.0],["2004-06-29",34.08,34.68,33.56,34.44,66875.0],["2004-06-30",34.76,35.2,33.64,34.8,73100.0],["2004-07-01",34.08,35.4,33.64,34.44,49175.0],["2004-07-02",33.64,34.64,33.64,34.04,38475.0],["2004-07-06",34.12,34.12,33.48,33.56,40275.0],["2004-07-07",33.4,34.24,33.4,34.0,38925.0],["2004-07-08",33.68,34.08,32.92,33.48,43500.0],["2004-07-09",33.52,33.76,33.08,33.68,15175.0],["2004-07-12",33.6,33.64,31.68,32.92,52050.0],["2004-07-13",32.16,33.8,31.6,33.2,107900.0],["2004-07-14",33.6,34.16,33.28,33.8,57000.0],["2004-07-15",33.84,34.16,33.32,33.36,36125.0],["2004-07-16",33.2,34.16,33.2,34.0,24775.0],["2004-07-19",33.84,34.12,32.52,33.2,32975.0],["2004-07-20",33.4,34.0,33.24,33.84,12750.0],["2004-07-21",34.12,36.56,33.6,35.52,88925.0],["2004-07-22",35.52,35.72,33.64,34.72,46100.0],["2004-07-23",34.48,34.72,33.64,34.0,23525.0],["2004-07-26",33.6,34.44,32.28,33.08,35775.0],["2004-07-27",32.6,33.88,32.6,33.8,33725.0],["2004-07-28",32.6,35.2,32.6,33.16,74250.0],["2004-07-29",33.6,33.6,32.16,32.24,47425.0],["2004-07-30",32.56,32.84,32.28,32.76,34175.0],["2004-08-02",32.08,32.84,31.36,31.64,75175.0],["2004-08-03",31.24,32.4,31.2,32.2,16450.0],["2004-08-04",32.0,32.04,30.88,31.28,22525.0],["2004-08-05",31.48,31.6,30.68,30.84,20550.0],["2004-08-06",30.6,30.64,28.72,29.08,36025.0],["2004-08-09",28.0,28.08,23.12,24.48,429150.0],["2004-08-10",25.48,25.48,23.16,23.32,318200.0],["2004-08-11",23.56,24.2,22.76,23.64,79625.0],["2004-08-12",23.12,24.52,23.12,24.4,79675.0],["2004-08-13",24.0,24.72,23.92,24.32,34950.0],["2004-08-16",25.52,25.72,24.24,24.84,35500.0],["2004-08-17",25.2,25.68,24.76,25.44,24225.0],["2004-08-18",25.0,25.6,24.84,25.4,48900.0],["2004-08-19",25.32,26.08,25.28,25.8,39800.0],["2004-08-20",25.76,26.04,25.6,26.0,27125.0],["2004-08-23",26.16,26.16,25.76,25.88,33125.0],["2004-08-24",26.16,26.28,25.76,25.84,21700.0],["2004-08-25",25.8,25.96,25.72,25.8,19900.0],["2004-08-26",25.8,26.2,25.36,25.8,48950.0],["2004-08-27",25.72,26.2,25.48,26.2,19275.0],["2004-08-30",25.92,26.04,25.72,26.0,27375.0],["2004-08-31",26.0,26.0,25.64,25.92,19175.0],["2004-09-01",25.8,26.16,25.72,25.92,25950.0],["2004-09-02",25.92,27.0,25.52,26.8,21750.0],["2004-09-03",26.56,27.44,26.36,26.56,20775.0],["2004-09-07",26.8,26.8,25.8,26.0,21225.0],["2004-09-08",26.08,26.12,24.8,25.4,19150.0],["2004-09-09",25.48,25.56,24.32,24.8,23650.0],["2004-09-10",24.6,24.96,24.12,24.92,37175.0],["2004-09-13",24.88,25.2,24.56,24.6,29225.0],["2004-09-14",24.64,25.08,24.56,24.64,30550.0],["2004-09-15",24.72,24.76,23.84,23.92,24875.0],["2004-09-16",23.8,24.52,23.8,24.12,19125.0],["2004-09-17",24.24,24.76,23.96,24.48,7125.0],["2004-09-20",24.2,24.68,23.08,23.4,31025.0],["2004-09-21",23.04,24.2,23.0,23.8,14750.0],["2004-09-22",23.68,24.08,23.2,23.8,14775.0],["2004-09-23",23.76,24.0,23.64,23.8,4000.0],["2004-09-24",23.92,24.0,23.68,23.76,8575.0],["2004-09-27",23.8,23.84,22.76,22.84,23550.0],["2004-09-28",22.88,23.36,22.68,22.96,24500.0],["2004-09-29",22.8,23.28,22.64,23.2,18500.0],["2004-09-30",23.36,23.36,22.64,23.04,35250.0],["2004-10-01",22.96,23.56,22.8,23.32,21250.0],["2004-10-04",23.2,23.6,22.84,23.52,15450.0],["2004-10-05",23.4,23.4,23.0,23.16,23625.0],["2004-10-06",23.0,23.4,22.88,23.2,19375.0],["2004-10-07",23.2,23.48,22.84,23.08,35925.0],["2004-10-08",23.0,23.4,23.0,23.24,8025.0],["2004-10-11",23.0,23.6,22.64,23.6,8025.0],["2004-10-12",23.24,23.6,22.88,23.48,23825.0],["2004-10-13",23.48,23.56,23.2,23.44,10450.0],["2004-10-14",23.4,23.52,22.8,23.24,11800.0],["2004-10-15",23.2,23.48,23.0,23.32,9200.0],["2004-10-18",23.4,23.48,23.24,23.24,12550.0],["2004-10-19",23.16,23.24,22.72,23.2,17125.0],["2004-10-20",23.0,23.36,22.56,23.24,22200.0],["2004-10-21",23.16,23.72,23.04,23.4,15825.0],["2004-10-22",23.48,23.52,23.0,23.44,23875.0],["2004-10-25",23.32,25.44,23.04,24.92,31550.0],["2004-10-26",25.16,25.4,24.48,25.0,22500.0],["2004-10-27",25.2,25.2,24.68,25.08,18000.0],["2004-10-28",23.68,23.68,21.0,22.8,148550.0],["2004-10-29",22.76,22.92,21.88,22.84,57925.0],["2004-11-01",22.4,23.0,22.4,22.76,28075.0],["2004-11-02",22.8,24.0,22.8,23.4,70350.0],["2004-11-03",23.76,23.84,23.28,23.64,26225.0],["2004-11-04",23.04,24.44,22.56,23.88,61525.0],["2004-11-05",23.88,24.48,23.68,24.4,99375.0],["2004-11-08",24.24,24.52,24.2,24.36,25850.0],["2004-11-09",24.32,24.4,24.12,24.32,12000.0],["2004-11-10",24.24,24.6,24.16,24.36,16425.0],["2004-11-11",24.08,24.6,24.08,24.52,11675.0],["2004-11-12",24.32,24.52,24.16,24.16,38250.0],["2004-11-15",23.32,24.44,23.2,24.24,18600.0],["2004-11-16",24.12,24.4,24.0,24.4,9250.0],["2004-11-17",24.08,24.76,24.08,24.72,23600.0],["2004-11-18",24.24,25.68,24.2,25.6,48900.0],["2004-11-19",25.6,26.44,25.04,26.24,71575.0],["2004-11-22",25.52,26.52,25.08,25.4,34525.0],["2004-11-23",25.8,25.8,25.28,25.32,13900.0],["2004-11-24",25.64,25.88,25.6,25.88,11950.0],["2004-11-26",25.72,25.96,25.68,25.84,4050.0],["2004-11-29",26.2,26.44,25.8,26.08,20700.0],["2004-11-30",25.8,26.4,25.8,25.88,36250.0],["2004-12-01",26.04,26.08,25.4,25.4,22775.0],["2004-12-02",25.24,25.84,25.24,25.36,24475.0],["2004-12-03",25.32,25.64,25.2,25.44,52375.0],["2004-12-06",25.44,25.6,25.4,25.6,14025.0],["2004-12-07",25.4,25.6,25.4,25.4,36425.0],["2004-12-08",25.4,26.08,25.4,25.64,37450.0],["2004-12-09",25.84,26.04,25.4,25.96,26275.0],["2004-12-10",25.96,26.4,25.6,26.28,16850.0],["2004-12-13",25.88,26.2,25.76,25.96,9850.0],["2004-12-14",25.36,27.16,25.36,27.16,50625.0],["2004-12-15",26.72,27.8,26.52,27.6,80025.0],["2004-12-16",27.32,27.32,26.76,27.2,48775.0],["2004-12-17",26.76,27.4,26.64,27.4,40550.0],["2004-12-20",27.36,27.36,26.4,26.44,24000.0],["2004-12-21",26.4,26.92,26.28,26.32,18600.0],["2004-12-22",26.2,26.2,25.92,25.92,23100.0],["2004-12-23",25.96,26.04,25.84,25.88,13550.0],["2004-12-27",25.4,25.92,25.4,25.68,18700.0],["2004-12-28",25.68,25.76,25.32,25.6,33700.0],["2004-12-29",25.64,25.72,25.36,25.56,21350.0],["2004-12-30",25.28,25.56,25.16,25.28,77250.0],["2004-12-31",25.04,25.56,25.04,25.44,27025.0],["2005-01-03",25.2,26.0,25.2,25.64,21950.0],["2005-01-04",25.6,25.76,24.84,24.96,40100.0],["2005-01-05",25.32,25.4,23.6,24.48,45150.0],["2005-01-06",25.2,25.2,24.56,24.92,19550.0],["2005-01-07",25.04,25.04,24.52,24.76,41175.0],["2005-01-10",25.2,25.2,24.56,24.72,14075.0],["2005-01-11",24.84,24.84,24.0,24.36,18475.0],["2005-01-12",24.08,24.36,23.76,24.36,19525.0],["2005-01-13",24.4,25.36,24.12,25.28,59800.0],["2005-01-14",25.52,25.56,24.16,25.12,37000.0],["2005-01-18",25.2,25.2,24.68,25.0,8775.0],["2005-01-19",25.08,25.16,24.8,25.0,25550.0],["2005-01-20",24.8,25.08,24.36,24.48,56700.0],["2005-01-21",24.72,25.0,24.2,24.28,20175.0],["2005-01-24",24.0,24.56,23.88,24.08,10325.0],["2005-01-25",24.0,24.2,23.52,23.64,15125.0],["2005-01-26",23.4,23.92,23.4,23.84,7800.0],["2005-01-27",24.04,24.12,23.84,24.04,16750.0],["2005-01-28",24.16,24.6,23.36,23.88,20775.0],["2005-01-31",24.24,24.64,24.04,24.4,17625.0],["2005-02-01",24.0,24.56,24.0,24.52,22550.0],["2005-02-02",24.28,24.68,24.28,24.4,17800.0],["2005-02-03",24.08,24.6,24.08,24.52,14350.0],["2005-02-04",24.12,24.6,24.12,24.52,15050.0],["2005-02-07",24.2,24.6,24.16,24.36,22475.0],["2005-02-08",24.4,24.52,24.16,24.28,24575.0],["2005-02-09",24.56,24.6,23.88,24.08,26350.0],["2005-02-10",23.72,24.24,23.72,24.2,13225.0],["2005-02-11",23.64,24.12,23.52,23.72,35700.0],["2005-02-14",23.56,23.8,23.28,23.72,42225.0],["2005-02-15",23.56,24.4,23.56,24.4,16975.0],["2005-02-16",23.92,24.52,23.84,24.08,12750.0],["2005-02-17",24.4,25.56,24.36,25.24,60625.0],["2005-02-18",25.56,25.64,25.0,25.32,14225.0],["2005-02-22",24.92,25.24,24.84,24.88,22875.0],["2005-02-23",24.8,26.8,24.8,26.6,82675.0],["2005-02-24",26.4,27.08,26.36,26.8,44050.0],["2005-02-25",26.4,27.56,26.4,27.32,34450.0],["2005-02-28",27.08,27.6,26.64,27.6,25375.0],["2005-03-01",27.8,27.8,26.6,27.0,44875.0],["2005-03-02",26.68,27.0,26.2,26.32,38675.0],["2005-03-03",25.92,28.04,25.92,27.56,49550.0],["2005-03-04",27.68,27.68,27.04,27.32,35925.0],["2005-03-07",26.88,27.44,26.88,27.16,9825.0],["2005-03-08",27.12,27.36,27.12,27.12,13975.0],["2005-03-09",27.2,27.2,26.16,26.92,29300.0],["2005-03-10",26.88,26.92,26.64,26.84,18850.0],["2005-03-11",26.72,27.24,25.8,26.36,55200.0],["2005-03-14",27.32,27.32,25.4,26.24,29175.0],["2005-03-15",26.32,27.12,25.48,25.6,25700.0],["2005-03-16",25.8,26.92,25.44,26.2,36925.0],["2005-03-17",26.64,27.12,24.76,25.6,34100.0],["2005-03-18",25.36,25.48,24.24,24.92,28125.0],["2005-03-21",24.4,24.6,23.28,23.76,35300.0],["2005-03-22",23.8,24.28,23.0,23.8,46350.0],["2005-03-23",23.76,24.0,23.52,23.52,22000.0],["2005-03-24",23.72,24.4,23.64,24.4,12325.0],["2005-03-28",24.36,24.36,23.56,23.8,39700.0],["2005-03-29",23.8,24.12,23.8,23.84,13850.0],["2005-03-30",24.32,24.32,20.72,24.12,17425.0],["2005-03-31",23.6,24.12,23.6,24.12,17375.0],["2005-04-01",23.88,24.12,23.84,23.84,24050.0],["2005-04-04",23.68,24.4,23.0,24.0,31600.0],["2005-04-05",23.84,24.4,23.84,23.92,19400.0],["2005-04-06",23.36,24.32,23.36,24.04,16950.0],["2005-04-07",24.08,24.28,23.24,24.08,22500.0],["2005-04-08",24.2,24.4,23.48,23.64,34150.0],["2005-04-11",23.44,23.92,23.44,23.64,74350.0],["2005-04-12",23.6,23.88,23.12,23.6,37775.0],["2005-04-13",23.12,24.08,23.12,23.8,13550.0],["2005-04-14",24.0,24.0,22.72,22.88,51750.0],["2005-04-15",22.32,23.08,22.32,22.6,20425.0],["2005-04-18",22.04,22.64,21.04,21.92,47150.0],["2005-04-19",21.72,23.4,21.6,22.2,18900.0],["2005-04-20",22.04,23.24,20.68,21.8,27700.0],["2005-04-21",22.36,22.4,21.24,21.96,17500.0],["2005-04-22",22.36,22.96,21.6,22.2,10400.0],["2005-04-25",22.04,22.8,21.6,21.76,45700.0],["2005-04-26",21.16,21.56,20.68,21.08,37000.0],["2005-04-27",20.92,22.16,20.92,21.88,58750.0],["2005-04-28",21.6,22.28,21.6,21.88,19750.0],["2005-04-29",22.32,22.36,21.8,22.36,24350.0],["2005-05-02",21.8,23.0,21.8,22.68,40150.0],["2005-05-03",22.0,22.88,21.8,22.88,15250.0],["2005-05-04",22.4,24.16,22.4,23.44,112750.0],["2005-05-05",23.4,23.48,22.48,22.48,62950.0],["2005-05-06",22.6,23.56,22.52,23.2,61400.0],["2005-05-09",22.8,23.32,21.88,21.88,22800.0],["2005-05-10",22.48,22.8,22.0,22.6,13500.0],["2005-05-11",22.48,22.72,22.0,22.24,21200.0],["2005-05-12",22.0,22.4,22.0,22.24,14250.0],["2005-05-13",22.36,22.4,22.0,22.28,24925.0],["2005-05-16",22.84,22.84,21.64,22.2,18125.0],["2005-05-17",22.36,22.52,21.28,21.32,48200.0],["2005-05-18",21.32,21.96,21.2,21.2,24600.0],["2005-05-19",21.12,21.8,20.92,21.48,22200.0],["2005-05-20",21.84,21.84,20.96,20.96,24325.0],["2005-05-23",21.32,21.48,21.04,21.2,19750.0],["2005-05-24",21.16,21.36,20.92,21.0,46575.0],["2005-05-25",21.0,21.8,20.52,20.8,34650.0],["2005-05-26",21.0,21.68,20.52,20.88,20200.0],["2005-05-27",20.64,21.28,20.52,21.12,19175.0],["2005-05-31",20.96,21.48,20.76,20.92,30300.0],["2005-06-01",20.8,21.56,20.8,21.44,23300.0],["2005-06-02",21.4,21.96,21.2,21.88,19500.0],["2005-06-03",22.0,22.8,21.76,22.64,16775.0],["2005-06-06",22.28,23.56,22.28,23.2,79675.0],["2005-06-07",23.24,23.96,23.24,23.84,41925.0],["2005-06-08",24.0,24.16,23.72,24.0,22025.0],["2005-06-09",24.0,24.2,23.52,24.04,36175.0],["2005-06-10",23.6,24.16,23.52,24.0,50775.0],["2005-06-13",24.0,26.28,23.84,25.4,44800.0],["2005-06-14",25.32,25.52,24.88,25.2,75825.0],["2005-06-15",25.2,25.4,25.2,25.28,43250.0],["2005-06-16",25.2,25.24,24.12,24.56,18100.0],["2005-06-17",24.16,24.8,23.8,24.24,20425.0],["2005-06-20",24.0,25.0,24.0,24.52,40175.0],["2005-06-21",24.32,24.72,24.0,24.52,25525.0],["2005-06-22",24.32,24.72,24.0,24.32,23500.0],["2005-06-23",24.32,24.68,23.84,24.36,16400.0],["2005-06-24",24.2,24.72,23.84,24.28,420175.0],["2005-06-27",24.36,24.4,22.48,23.84,53925.0],["2005-06-28",23.96,24.6,23.76,24.56,30025.0],["2005-06-29",24.6,24.6,23.6,24.36,19225.0],["2005-06-30",24.44,24.72,23.8,24.0,26575.0],["2005-07-01",24.04,24.76,23.8,24.76,17975.0],["2005-07-05",24.52,24.8,24.0,24.64,25975.0],["2005-07-06",24.64,24.8,24.2,24.8,23200.0],["2005-07-07",24.56,24.92,23.52,24.68,12050.0],["2005-07-08",24.28,25.0,24.28,24.92,34550.0],["2005-07-11",25.0,25.4,24.88,25.2,27225.0],["2005-07-12",25.4,25.44,24.8,25.16,32725.0],["2005-07-13",25.4,25.96,24.88,25.8,30750.0],["2005-07-14",26.0,26.32,25.32,25.36,17275.0],["2005-07-15",25.56,26.4,25.08,26.4,43075.0],["2005-07-18",26.08,26.24,25.32,25.32,41325.0],["2005-07-19",25.2,26.0,25.0,25.8,24775.0],["2005-07-20",25.64,25.96,25.2,25.8,14025.0],["2005-07-21",25.68,25.68,24.84,25.04,17175.0],["2005-07-22",25.16,25.72,25.08,25.72,13425.0],["2005-07-25",25.88,27.56,25.68,26.8,97325.0],["2005-07-26",27.0,27.44,26.16,26.24,34550.0],["2005-07-27",26.24,26.6,26.04,26.6,13800.0],["2005-07-28",26.48,27.0,25.72,27.0,21600.0],["2005-07-29",26.92,27.4,26.4,27.4,46775.0],["2005-08-01",27.44,27.6,26.84,27.32,47675.0],["2005-08-02",27.4,28.0,27.0,27.88,38050.0],["2005-08-03",27.88,28.12,27.4,27.92,26750.0],["2005-08-04",27.6,27.6,24.0,26.2,112800.0],["2005-08-05",26.0,26.76,26.0,26.56,52725.0],["2005-08-08",26.76,27.32,26.28,26.72,41200.0],["2005-08-09",27.28,27.56,26.56,27.0,32450.0],["2005-08-10",26.72,27.6,25.84,26.32,34950.0],["2005-08-11",26.2,27.36,26.0,27.12,14125.0],["2005-08-12",26.92,26.96,26.0,26.08,13525.0],["2005-08-15",26.0,26.72,25.8,26.44,25075.0],["2005-08-16",26.32,26.72,25.72,25.88,29700.0],["2005-08-17",25.88,26.48,25.52,25.52,13550.0],["2005-08-18",25.52,25.52,24.36,24.36,23375.0],["2005-08-19",24.0,25.12,24.0,24.32,38350.0],["2005-08-22",24.76,25.32,24.4,25.32,43775.0],["2005-08-23",25.28,25.28,24.28,24.6,31100.0],["2005-08-24",24.68,25.0,24.4,24.56,17950.0],["2005-08-25",24.48,24.88,24.36,24.52,16275.0],["2005-08-26",24.6,24.68,23.76,24.52,25225.0],["2005-08-29",24.56,25.04,23.92,25.04,19600.0],["2005-08-30",25.0,25.0,24.32,24.64,22950.0],["2005-08-31",24.44,25.28,24.08,25.28,28775.0],["2005-09-01",25.16,25.24,24.44,24.92,16750.0],["2005-09-02",24.8,26.16,24.72,26.16,22225.0],["2005-09-06",26.04,26.68,25.64,26.44,38250.0],["2005-09-07",26.36,26.76,25.88,26.76,10125.0],["2005-09-08",26.48,26.48,25.68,25.8,11625.0],["2005-09-09",25.52,26.04,24.8,24.8,14400.0],["2005-09-12",24.92,25.68,24.68,25.64,18500.0],["2005-09-13",25.36,25.36,24.76,24.8,13450.0],["2005-09-14",25.04,25.04,24.48,24.84,16075.0],["2005-09-15",25.12,25.12,24.8,25.08,12725.0],["2005-09-16",25.2,25.2,24.72,25.2,48475.0],["2005-09-19",25.08,25.2,24.68,24.68,11100.0],["2005-09-20",25.04,26.0,24.64,25.24,29550.0],["2005-09-21",25.28,25.6,24.64,24.72,15425.0],["2005-09-22",24.92,25.48,24.64,25.04,13450.0],["2005-09-23",25.0,25.6,25.0,25.6,14700.0],["2005-09-26",25.72,25.92,24.92,25.72,15875.0],["2005-09-27",25.76,25.92,25.0,25.72,29950.0],["2005-09-28",25.68,25.76,25.08,25.48,14900.0],["2005-09-29",25.32,26.16,25.32,26.16,10200.0],["2005-09-30",26.16,26.28,25.84,26.0,8725.0],["2005-10-03",26.2,26.6,25.76,25.88,20200.0],["2005-10-04",25.96,27.6,25.96,26.68,25525.0],["2005-10-05",26.96,26.96,25.48,26.04,26850.0],["2005-10-06",26.0,26.32,24.96,25.4,15550.0],["2005-10-07",25.6,25.6,24.0,25.2,19275.0],["2005-10-10",25.4,25.92,25.24,25.6,9800.0],["2005-10-11",25.72,26.76,25.6,25.64,15675.0],["2005-10-12",25.08,26.32,25.08,25.88,19400.0],["2005-10-13",25.64,26.0,25.44,25.88,11650.0],["2005-10-14",26.24,26.4,25.48,26.0,11425.0],["2005-10-17",25.96,26.2,25.68,26.0,12450.0],["2005-10-18",25.68,26.0,25.04,25.64,24075.0],["2005-10-19",25.32,26.28,25.04,26.16,12575.0],["2005-10-20",26.24,26.24,25.36,25.64,11500.0],["2005-10-21",25.48,26.36,25.48,25.96,19575.0],["2005-10-24",26.2,26.2,25.6,25.96,15125.0],["2005-10-25",25.72,26.0,25.52,25.6,14175.0],["2005-10-26",25.6,25.96,24.4,24.88,70950.0],["2005-10-27",24.76,25.0,24.28,24.28,21425.0],["2005-10-28",24.44,24.92,24.04,24.16,34000.0],["2005-10-31",24.0,24.44,23.96,24.0,25300.0],["2005-11-01",23.88,25.2,23.88,24.0,67325.0],["2005-11-02",23.92,24.92,23.76,23.8,53225.0],["2005-11-03",24.04,26.24,23.72,26.0,89300.0],["2005-11-04",26.0,27.76,26.0,27.76,37025.0],["2005-11-07",29.04,31.84,29.04,31.68,202100.0],["2005-11-08",31.48,31.68,29.76,29.8,39350.0],["2005-11-09",29.8,30.0,29.4,29.8,24625.0],["2005-11-10",29.76,29.88,29.28,29.8,30800.0],["2005-11-11",29.64,30.52,29.64,30.28,28150.0],["2005-11-14",30.72,32.0,30.2,32.0,74225.0],["2005-11-15",32.0,33.6,31.24,31.28,107300.0],["2005-11-16",31.52,32.8,31.32,32.64,114125.0],["2005-11-17",32.8,33.0,32.24,32.84,103750.0],["2005-11-18",33.08,33.4,32.48,33.04,44350.0],["2005-11-21",33.0,33.08,32.24,33.08,45125.0],["2005-11-22",32.96,32.96,32.2,32.8,28775.0],["2005-11-23",32.56,32.72,31.4,31.68,25500.0],["2005-11-25",31.88,32.32,31.4,32.32,11650.0],["2005-11-28",32.64,32.64,31.4,31.6,30150.0],["2005-11-29",31.6,33.12,31.4,33.04,67125.0],["2005-11-30",33.36,35.84,33.28,35.68,134075.0],["2005-12-01",36.2,36.24,34.28,35.8,130350.0],["2005-12-02",35.44,35.56,34.44,34.88,40550.0],["2005-12-05",35.0,35.24,34.4,35.16,32475.0],["2005-12-06",35.4,36.28,35.0,35.24,52200.0],["2005-12-07",35.56,35.56,33.0,33.88,48250.0],["2005-12-08",34.12,34.76,33.88,34.24,30150.0],["2005-12-09",34.6,34.6,34.0,34.32,12425.0],["2005-12-12",34.68,34.68,33.6,33.6,23450.0],["2005-12-13",33.88,34.24,32.96,33.92,28025.0],["2005-12-14",34.08,34.08,32.04,33.24,31375.0],["2005-12-15",33.48,33.48,31.88,32.68,40750.0],["2005-12-16",32.8,32.92,31.56,32.0,70200.0],["2005-12-19",31.8,32.16,31.0,31.16,67425.0],["2005-12-20",30.96,32.28,30.44,31.56,48100.0],["2005-12-21",31.32,32.28,27.28,31.32,215300.0],["2005-12-22",31.08,31.6,29.72,31.2,83275.0],["2005-12-23",31.48,31.6,31.04,31.48,22325.0],["2005-12-27",31.28,32.56,30.8,31.0,33525.0],["2005-12-28",31.24,31.28,30.36,30.8,13775.0],["2005-12-29",30.64,31.0,30.12,30.64,27225.0],["2005-12-30",30.4,30.4,29.48,30.16,45100.0],["2006-01-03",30.04,30.76,28.64,29.6,27675.0],["2006-01-04",29.36,31.08,29.36,30.84,71350.0],["2006-01-05",30.6,32.36,30.56,32.2,67700.0],["2006-01-06",32.48,32.48,31.32,31.36,46675.0],["2006-01-09",31.2,31.64,30.6,30.64,31000.0],["2006-01-10",30.24,31.0,29.84,30.84,26325.0],["2006-01-11",31.16,31.72,30.4,31.56,42875.0],["2006-01-12",31.76,31.8,30.64,31.2,54600.0],["2006-01-13",31.48,31.72,30.84,31.56,18525.0],["2006-01-17",31.56,32.08,31.16,32.04,30125.0],["2006-01-18",32.0,32.16,31.2,31.76,23425.0],["2006-01-19",31.44,32.4,31.44,31.6,32825.0],["2006-01-20",32.04,32.4,30.64,30.84,33425.0],["2006-01-23",31.12,32.12,30.8,31.68,29300.0],["2006-01-24",31.96,32.4,31.52,31.76,55075.0],["2006-01-25",31.76,32.2,30.4,31.04,35425.0],["2006-01-26",30.72,31.76,29.48,31.4,114475.0],["2006-01-27",31.6,31.96,31.28,31.68,32200.0],["2006-01-30",31.88,32.0,31.08,31.12,29000.0],["2006-01-31",31.16,31.2,30.44,30.8,43125.0],["2006-02-01",30.52,31.4,30.32,31.2,19275.0],["2006-02-02",30.96,31.68,30.64,31.68,17250.0],["2006-02-03",31.32,31.76,30.6,31.6,21625.0],["2006-02-06",31.6,32.0,31.08,32.0,22100.0],["2006-02-07",32.08,32.32,30.0,31.04,30125.0],["2006-02-08",31.28,31.28,29.84,30.6,24500.0],["2006-02-09",30.84,30.84,29.08,29.16,39650.0],["2006-02-10",29.32,30.08,28.64,29.68,61850.0],["2006-02-13",29.8,30.68,28.92,29.64,37975.0],["2006-02-14",29.56,29.8,28.2,29.68,21925.0],["2006-02-15",29.88,31.8,29.48,31.8,25550.0],["2006-02-16",31.84,32.08,31.0,31.68,19625.0],["2006-02-17",32.0,32.0,30.56,31.64,13900.0],["2006-02-21",31.68,31.68,31.04,31.44,21625.0],["2006-02-22",31.6,31.8,30.36,31.8,24950.0],["2006-02-23",31.8,31.8,31.0,31.32,17700.0],["2006-02-24",31.48,31.92,30.84,31.84,11300.0],["2006-02-27",32.0,32.0,30.92,31.4,21000.0],["2006-02-28",31.08,31.24,28.4,28.68,43600.0],["2006-03-01",28.32,30.2,28.28,30.2,37450.0],["2006-03-02",29.88,30.0,28.32,28.64,47250.0],["2006-03-03",28.4,28.68,27.6,27.76,71100.0],["2006-03-06",27.96,27.96,26.12,26.52,48050.0],["2006-03-07",26.52,26.64,25.4,26.2,36750.0],["2006-03-08",26.2,26.2,25.28,25.76,25200.0],["2006-03-09",25.76,26.12,25.6,25.72,22875.0],["2006-03-10",25.6,26.44,25.32,26.16,21825.0],["2006-03-13",26.4,26.44,25.84,26.24,25575.0],["2006-03-14",26.32,27.48,25.4,27.4,27825.0],["2006-03-15",27.48,27.64,26.72,27.36,40200.0],["2006-03-16",26.8,26.8,24.96,25.2,237225.0],["2006-03-17",25.32,26.36,24.28,26.36,120925.0],["2006-03-20",26.28,26.96,26.0,26.44,48950.0],["2006-03-21",25.32,26.72,25.12,25.32,31525.0],["2006-03-22",25.36,25.36,24.24,24.92,24050.0],["2006-03-23",25.0,25.44,24.2,25.36,32625.0],["2006-03-24",25.48,28.24,24.84,28.16,93400.0],["2006-03-27",28.24,30.6,28.16,29.88,149450.0],["2006-03-28",29.88,30.04,29.04,29.96,103850.0],["2006-03-29",29.96,30.32,29.0,30.0,116900.0],["2006-03-30",29.96,29.96,28.64,28.76,90450.0],["2006-03-31",28.76,28.96,28.48,28.84,74175.0],["2006-04-03",28.76,28.76,26.0,26.2,72300.0],["2006-04-04",26.2,26.28,25.64,25.84,61800.0],["2006-04-05",25.84,25.84,24.2,24.56,108725.0],["2006-04-06",24.64,25.16,24.16,24.44,61600.0],["2006-04-07",24.44,24.56,23.4,23.6,83625.0],["2006-04-10",23.6,23.6,22.6,23.04,72725.0],["2006-04-11",23.2,23.2,21.8,21.92,47550.0],["2006-04-12",21.92,22.68,21.8,22.04,55875.0],["2006-04-13",22.04,22.68,21.4,21.44,47425.0],["2006-04-17",21.44,22.0,21.32,21.48,51025.0],["2006-04-18",21.44,22.52,21.36,22.44,69200.0],["2006-04-19",22.36,22.64,21.36,22.4,73150.0],["2006-04-20",22.48,23.2,22.4,23.2,59050.0],["2006-04-21",23.24,23.68,21.96,22.32,54875.0],["2006-04-24",21.76,23.8,21.76,23.56,69750.0],["2006-04-25",23.6,23.6,22.48,22.88,84300.0],["2006-04-26",23.12,23.4,22.32,22.64,24400.0],["2006-04-27",22.76,23.2,21.56,21.6,47075.0],["2006-04-28",21.64,22.24,21.24,22.16,44975.0],["2006-05-01",22.28,22.76,21.24,21.36,37075.0],["2006-05-02",21.52,21.6,20.84,21.12,68425.0],["2006-05-03",21.0,21.52,21.0,21.36,66625.0],["2006-05-04",21.52,21.64,21.2,21.4,58400.0],["2006-05-05",21.64,22.44,21.32,21.84,38200.0],["2006-05-08",21.76,22.28,21.4,21.64,44925.0],["2006-05-09",21.6,21.64,20.6,20.84,103975.0],["2006-05-10",20.68,21.08,20.48,20.56,49625.0],["2006-05-11",20.44,21.04,20.32,20.36,42625.0],["2006-05-12",20.24,21.12,20.12,20.24,54425.0],["2006-05-15",20.12,21.04,20.08,20.48,62800.0],["2006-05-16",20.52,20.92,20.4,20.6,52350.0],["2006-05-17",20.4,20.52,20.08,20.48,93750.0],["2006-05-18",20.48,20.72,19.96,20.04,99225.0],["2006-05-19",20.44,20.44,18.8,19.08,75900.0],["2006-05-22",19.0,22.16,18.72,21.8,251525.0],["2006-05-23",22.08,22.36,20.28,20.44,69850.0],["2006-05-24",20.4,20.96,20.04,20.64,36850.0],["2006-05-25",20.96,21.12,20.64,20.92,25625.0],["2006-05-26",21.0,22.72,21.0,22.52,50850.0],["2006-05-30",22.28,22.72,21.24,21.32,38025.0],["2006-05-31",21.44,22.44,21.2,22.2,41275.0],["2006-06-01",22.0,22.0,20.64,20.96,131700.0],["2006-06-02",21.28,22.0,20.76,20.84,34350.0],["2006-06-05",20.8,21.12,19.92,19.92,41525.0],["2006-06-06",20.0,20.16,19.32,19.52,49075.0],["2006-06-07",19.68,19.88,19.52,19.72,29575.0],["2006-06-08",19.68,19.84,19.04,19.52,41675.0],["2006-06-09",19.64,19.76,19.28,19.6,35250.0],["2006-06-12",19.68,20.4,19.28,19.6,51225.0],["2006-06-13",19.52,20.4,19.24,19.4,57800.0],["2006-06-14",19.4,19.6,18.0,18.6,67450.0],["2006-06-15",18.84,19.52,18.16,19.32,67400.0],["2006-06-16",19.24,19.76,18.56,19.0,202925.0],["2006-06-19",19.52,19.52,18.48,18.88,36825.0],["2006-06-20",18.72,19.0,17.76,17.8,60800.0],["2006-06-21",17.8,18.12,17.56,17.72,55400.0],["2006-06-22",17.52,17.88,17.08,17.84,59400.0],["2006-06-23",18.0,18.76,17.6,18.6,135850.0],["2006-06-26",18.4,19.32,18.4,19.28,90825.0],["2006-06-27",19.4,19.48,18.56,18.64,38950.0],["2006-06-28",18.68,18.76,18.28,18.64,38850.0],["2006-06-29",18.72,21.0,18.72,21.0,101175.0],["2006-06-30",20.96,21.48,20.44,21.48,976350.0],["2006-07-03",21.48,21.48,20.36,20.92,25025.0],["2006-07-05",20.68,21.2,20.44,21.04,82200.0],["2006-07-06",21.2,21.72,21.2,21.64,31200.0],["2006-07-07",21.68,22.04,21.32,22.0,23275.0],["2006-07-10",22.08,22.6,21.92,22.36,120075.0],["2006-07-11",22.36,22.44,21.88,22.0,37550.0],["2006-07-12",21.96,22.08,20.8,21.36,70225.0],["2006-07-13",21.16,21.72,21.16,21.36,29375.0],["2006-07-14",21.4,21.56,19.84,20.2,160175.0],["2006-07-17",20.12,20.48,19.6,19.8,57175.0],["2006-07-18",19.84,19.84,18.68,19.0,34300.0],["2006-07-19",18.88,18.96,18.08,18.4,25075.0],["2006-07-20",18.64,18.76,17.92,18.24,38775.0],["2006-07-21",18.28,18.36,17.4,17.48,25350.0],["2006-07-24",17.56,18.0,17.36,17.6,48275.0],["2006-07-25",17.52,17.72,16.96,17.12,41400.0],["2006-07-26",17.04,17.6,16.76,17.04,70550.0],["2006-07-27",17.12,17.24,16.2,17.24,78075.0],["2006-07-28",17.32,17.32,16.0,16.36,46350.0],["2006-07-31",16.44,16.92,15.8,15.88,91625.0],["2006-08-01",15.92,16.24,15.8,16.16,82200.0],["2006-08-02",16.2,16.56,15.8,16.0,81175.0],["2006-08-03",15.8,16.04,15.8,15.92,35075.0],["2006-08-04",15.92,16.48,15.92,16.44,170875.0],["2006-08-07",16.32,17.6,16.32,17.4,39625.0],["2006-08-08",15.8,17.08,15.64,16.76,85650.0],["2006-08-09",16.84,16.84,15.64,15.96,61725.0],["2006-08-10",15.64,16.12,15.04,15.6,54200.0],["2006-08-11",15.6,15.6,14.2,14.48,47000.0],["2006-08-14",14.28,14.56,13.92,14.0,61550.0],["2006-08-15",14.32,14.36,13.88,14.0,45000.0],["2006-08-16",14.04,14.64,13.88,14.0,30250.0],["2006-08-17",14.16,14.4,13.96,14.0,30900.0],["2006-08-18",14.12,14.52,13.8,14.0,28325.0],["2006-08-21",13.88,14.4,13.88,14.2,40100.0],["2006-08-22",14.08,14.28,13.96,14.16,46600.0],["2006-08-23",14.04,14.32,13.6,13.84,42925.0],["2006-08-24",13.56,14.32,13.56,14.2,50825.0],["2006-08-25",14.2,14.28,14.0,14.08,32500.0],["2006-08-28",14.2,14.2,13.92,14.08,53000.0],["2006-08-29",14.0,14.0,13.8,13.88,29550.0],["2006-08-30",13.96,14.48,13.92,14.12,49700.0],["2006-08-31",14.24,14.64,14.08,14.52,28025.0],["2006-09-01",14.44,14.56,14.04,14.4,19300.0],["2006-09-05",14.32,14.68,14.16,14.32,31375.0],["2006-09-06",14.32,14.48,14.2,14.24,109650.0],["2006-09-07",14.28,14.4,14.2,14.2,32000.0],["2006-09-08",14.36,14.44,14.12,14.12,27750.0],["2006-09-11",14.12,14.12,13.8,13.8,21950.0],["2006-09-12",13.72,13.76,13.44,13.44,21600.0],["2006-09-13",13.48,13.48,12.48,12.64,58700.0],["2006-09-14",12.72,12.92,12.4,12.88,129700.0],["2006-09-15",12.84,13.0,12.6,12.8,36825.0],["2006-09-18",12.68,12.8,12.2,12.36,72025.0],["2006-09-19",12.24,12.32,11.96,12.0,42500.0],["2006-09-20",11.92,12.0,11.6,11.68,55000.0],["2006-09-21",11.6,11.84,10.96,11.16,79125.0],["2006-09-22",11.24,11.4,10.96,11.32,47225.0],["2006-09-25",11.0,11.48,11.0,11.2,43475.0],["2006-09-26",11.08,11.28,11.08,11.2,59500.0],["2006-09-27",11.28,11.44,11.12,11.28,129350.0],["2006-09-28",11.16,11.92,11.16,11.84,27175.0],["2006-09-29",11.72,12.44,11.72,12.08,59800.0],["2006-10-02",11.96,12.24,11.84,12.2,64775.0],["2006-10-03",12.24,12.28,11.2,11.2,32800.0],["2006-10-04",11.12,11.4,11.0,11.28,17800.0],["2006-10-05",11.08,11.24,10.56,10.84,72600.0],["2006-10-06",10.68,10.76,10.2,10.28,27950.0],["2006-10-09",10.36,10.4,9.8,10.2,61500.0],["2006-10-10",10.08,10.48,9.92,10.04,51825.0],["2006-10-11",10.04,10.4,9.72,9.72,50250.0],["2006-10-12",9.84,9.96,9.72,9.88,58875.0],["2006-10-13",9.84,10.6,9.84,10.16,71825.0],["2006-10-16",10.04,10.32,10.0,10.0,50550.0],["2006-10-17",10.08,10.2,10.0,10.08,62150.0],["2006-10-18",10.08,10.36,10.08,10.12,23850.0],["2006-10-19",10.08,10.56,10.08,10.36,55675.0],["2006-10-20",10.44,10.52,10.28,10.4,34825.0],["2006-10-23",10.48,10.96,9.96,9.96,81200.0],["2006-10-24",10.04,10.08,9.6,9.88,66700.0],["2006-10-25",9.84,10.6,9.8,10.0,201075.0],["2006-10-26",10.08,10.2,9.8,10.2,58075.0],["2006-10-27",10.24,10.4,10.2,10.24,48925.0],["2006-10-30",10.36,10.36,10.04,10.28,54150.0],["2006-10-31",10.28,10.6,9.56,9.76,146300.0],["2006-11-01",9.88,10.28,9.8,9.88,102950.0],["2006-11-02",10.0,10.2,9.88,10.0,37675.0],["2006-11-03",10.04,10.36,10.0,10.08,21675.0],["2006-11-06",10.16,10.56,10.08,10.4,64350.0],["2006-11-07",10.2,10.6,9.88,10.24,305250.0],["2006-11-08",10.32,10.52,10.12,10.4,208150.0],["2006-11-09",10.4,10.64,10.16,10.64,101825.0],["2006-11-10",10.56,10.92,10.52,10.88,104800.0],["2006-11-13",10.88,11.28,10.84,11.0,154150.0],["2006-11-14",11.12,11.6,10.88,11.48,141600.0],["2006-11-15",11.48,11.64,11.24,11.52,87400.0],["2006-11-16",11.64,11.72,11.28,11.52,115525.0],["2006-11-17",11.6,11.6,10.96,11.16,58475.0],["2006-11-20",11.08,11.2,11.0,11.12,27675.0],["2006-11-21",11.12,11.4,11.0,11.24,36925.0],["2006-11-22",11.36,14.84,11.12,13.8,614925.0],["2006-11-24",13.76,13.96,13.0,13.04,121150.0],["2006-11-27",13.12,14.36,12.84,13.24,148025.0],["2006-11-28",13.48,14.44,13.24,13.84,149625.0],["2006-11-29",13.84,14.16,13.12,13.12,77050.0],["2006-11-30",13.24,13.6,13.08,13.12,41275.0],["2006-12-01",13.08,14.0,13.08,14.0,55375.0],["2006-12-04",14.08,14.2,13.4,13.96,55450.0],["2006-12-05",14.0,16.28,13.88,16.24,228800.0],["2006-12-06",16.16,16.36,15.0,15.0,88650.0],["2006-12-07",15.16,16.2,15.0,15.96,82675.0],["2006-12-08",16.04,16.12,15.48,15.52,50425.0],["2006-12-11",15.72,17.2,15.6,15.6,96800.0],["2006-12-12",15.72,15.72,14.28,14.92,96725.0],["2006-12-13",14.88,14.88,14.2,14.52,48825.0],["2006-12-14",14.4,14.72,14.04,14.52,45750.0],["2006-12-15",14.44,15.48,14.44,15.4,58225.0],["2006-12-18",15.56,15.88,15.2,15.2,56175.0],["2006-12-19",15.04,15.08,14.36,14.52,42000.0],["2006-12-20",14.48,14.96,14.16,14.28,63525.0],["2006-12-21",14.28,14.4,14.0,14.32,48100.0],["2006-12-22",14.28,14.76,14.12,14.56,44400.0],["2006-12-26",14.44,14.52,14.2,14.44,26475.0],["2006-12-27",14.32,14.48,14.28,14.36,31800.0],["2006-12-28",14.28,14.36,14.08,14.24,33600.0],["2006-12-29",14.2,14.28,13.84,13.84,59650.0],["2007-01-03",13.96,13.96,13.48,13.64,22825.0],["2007-01-04",13.72,13.92,13.64,13.68,22975.0],["2007-01-05",13.76,14.12,13.68,13.84,31675.0],["2007-01-08",13.92,14.2,13.76,13.76,41575.0],["2007-01-09",13.68,13.96,13.6,13.76,23775.0],["2007-01-10",13.8,14.8,13.76,14.72,40925.0],["2007-01-11",14.72,15.4,14.64,14.64,50050.0],["2007-01-12",14.56,15.2,14.56,15.04,26750.0],["2007-01-16",15.16,15.32,14.72,15.28,23475.0],["2007-01-17",15.12,15.4,14.88,15.2,28825.0],["2007-01-18",15.32,15.4,14.4,14.52,38050.0],["2007-01-19",14.52,15.08,14.52,14.84,22175.0],["2007-01-22",14.96,15.0,14.56,14.64,17975.0],["2007-01-23",14.76,14.76,14.24,14.32,22750.0],["2007-01-24",14.28,14.36,13.0,13.36,435775.0],["2007-01-25",13.48,13.64,12.64,12.92,94675.0],["2007-01-26",12.8,13.16,12.4,12.88,74375.0],["2007-01-29",12.76,13.16,12.6,12.88,48275.0],["2007-01-30",13.0,13.12,12.92,12.96,19725.0],["2007-01-31",13.08,13.12,12.72,12.76,26175.0],["2007-02-01",12.68,13.08,12.68,13.08,24775.0],["2007-02-02",13.0,13.16,12.56,12.88,15750.0],["2007-02-05",12.8,13.12,12.8,12.84,19700.0],["2007-02-06",12.88,12.96,12.4,12.4,24150.0],["2007-02-07",12.4,12.8,12.36,12.56,26625.0],["2007-02-08",12.56,12.88,12.52,12.8,12500.0],["2007-02-09",12.8,12.8,12.6,12.76,19975.0],["2007-02-12",12.8,12.8,12.28,12.76,43525.0],["2007-02-13",12.68,13.44,12.68,12.96,21700.0],["2007-02-14",12.92,13.28,12.44,13.04,39075.0],["2007-02-15",12.92,12.92,12.68,12.76,31975.0],["2007-02-16",12.64,12.8,12.48,12.48,26275.0],["2007-02-20",12.48,12.72,12.32,12.68,40150.0],["2007-02-21",12.72,12.76,12.56,12.72,26025.0],["2007-02-22",12.6,13.24,12.6,12.96,193750.0],["2007-02-23",13.0,13.36,12.96,13.16,81375.0],["2007-02-26",13.04,13.16,13.04,13.12,18650.0],["2007-02-27",13.08,13.08,12.32,12.36,54500.0],["2007-02-28",12.32,12.76,12.32,12.64,40275.0],["2007-03-01",12.68,13.12,12.24,13.04,42575.0],["2007-03-02",13.0,13.2,12.4,12.8,100550.0],["2007-03-05",12.6,12.88,12.56,12.8,58525.0],["2007-03-06",12.72,12.8,12.56,12.56,18850.0],["2007-03-07",12.56,12.84,12.56,12.8,26775.0],["2007-03-08",12.76,12.84,12.68,12.68,22275.0],["2007-03-09",12.68,12.88,12.44,12.48,28975.0],["2007-03-12",12.44,12.8,12.4,12.56,23900.0],["2007-03-13",12.56,12.8,12.32,12.56,23225.0],["2007-03-14",12.44,12.72,12.36,12.6,42375.0],["2007-03-15",12.68,12.68,12.48,12.64,10575.0],["2007-03-16",12.16,12.48,11.52,12.48,99075.0],["2007-03-19",12.44,12.48,11.64,12.16,26575.0],["2007-03-20",12.04,12.36,12.0,12.16,15050.0],["2007-03-21",12.08,12.32,12.08,12.16,10725.0],["2007-03-22",12.32,12.8,12.08,12.76,24600.0],["2007-03-23",12.64,12.8,12.56,12.64,15925.0],["2007-03-26",12.52,12.84,12.44,12.68,11625.0],["2007-03-27",12.64,12.76,12.6,12.72,17225.0],["2007-03-28",12.56,12.8,12.44,12.6,19850.0],["2007-03-29",12.64,12.8,12.48,12.56,7825.0],["2007-03-30",12.52,12.56,12.4,12.52,8950.0],["2007-04-02",12.64,12.68,12.0,12.12,16100.0],["2007-04-03",12.12,12.6,12.12,12.52,7675.0],["2007-04-04",12.44,12.6,12.28,12.36,13925.0],["2007-04-05",12.28,12.6,12.28,12.4,12900.0],["2007-04-09",12.4,12.72,12.4,12.52,28550.0],["2007-04-10",12.48,12.8,12.48,12.68,14650.0],["2007-04-11",12.6,12.72,12.6,12.6,18975.0],["2007-04-12",12.6,12.6,12.28,12.28,23950.0],["2007-04-13",12.28,12.6,12.28,12.44,19700.0],["2007-04-16",12.44,12.52,12.4,12.48,28850.0],["2007-04-17",12.36,12.72,12.36,12.52,42625.0],["2007-04-18",12.52,12.72,12.44,12.56,26425.0],["2007-04-19",12.44,13.28,12.4,13.12,47125.0],["2007-04-20",13.12,13.4,13.12,13.4,40900.0],["2007-04-23",13.36,14.0,12.68,12.84,75950.0],["2007-04-24",12.96,13.4,12.72,13.32,55650.0],["2007-04-25",13.44,13.44,13.28,13.32,12275.0],["2007-04-26",13.28,13.68,13.24,13.24,26650.0],["2007-04-27",13.24,13.8,13.24,13.56,44400.0],["2007-04-30",13.6,14.24,13.4,14.24,48900.0],["2007-05-01",14.24,14.96,14.0,14.76,70675.0],["2007-05-02",15.0,15.04,14.44,14.68,31175.0],["2007-05-03",14.6,14.96,14.08,14.28,24975.0],["2007-05-04",14.04,18.8,13.92,17.28,231175.0],["2007-05-07",17.76,18.12,16.88,17.72,90450.0],["2007-05-08",17.8,17.8,16.48,17.04,89575.0],["2007-05-09",16.64,17.2,16.64,17.0,30675.0],["2007-05-10",17.0,17.12,16.64,16.72,17175.0],["2007-05-11",16.6,16.88,15.0,16.16,57200.0],["2007-05-14",16.04,16.56,15.56,16.52,34850.0],["2007-05-15",16.4,17.12,16.4,16.92,27275.0],["2007-05-16",16.88,17.16,16.68,17.04,20275.0],["2007-05-17",17.12,17.16,17.0,17.04,17000.0],["2007-05-18",17.04,17.08,16.88,17.0,34350.0],["2007-05-21",16.88,17.08,16.76,16.8,34900.0],["2007-05-22",16.72,17.0,16.72,16.92,20750.0],["2007-05-23",17.24,17.28,16.88,16.92,33600.0],["2007-05-24",17.04,17.28,16.88,17.2,20650.0],["2007-05-25",17.2,17.24,16.88,17.24,35400.0],["2007-05-29",17.2,17.44,16.88,17.08,21400.0],["2007-05-30",16.92,17.08,16.4,16.96,17550.0],["2007-05-31",16.84,16.96,16.36,16.76,14100.0],["2007-06-01",16.68,16.8,16.28,16.64,19400.0],["2007-06-04",16.56,16.92,16.52,16.92,11825.0],["2007-06-05",17.0,17.08,16.48,16.6,25150.0],["2007-06-06",16.6,16.84,16.24,16.72,10925.0],["2007-06-07",16.68,17.12,16.68,16.8,11125.0],["2007-06-08",16.76,16.88,16.52,16.52,18675.0],["2007-06-11",16.76,16.84,16.08,16.4,44300.0],["2007-06-12",16.48,16.6,16.2,16.52,15975.0],["2007-06-13",16.44,16.76,16.2,16.56,12150.0],["2007-06-14",16.68,17.0,16.44,17.0,17800.0],["2007-06-15",17.0,17.0,16.28,16.72,24825.0],["2007-06-18",16.8,17.0,16.6,16.8,15850.0],["2007-06-19",16.8,17.92,16.8,17.6,36775.0],["2007-06-20",17.2,17.92,17.2,17.32,28300.0],["2007-06-21",17.4,17.48,16.8,17.2,14575.0],["2007-06-22",17.2,17.96,17.2,17.48,23575.0],["2007-06-25",17.6,17.68,17.16,17.52,27700.0],["2007-06-26",17.4,17.72,17.0,17.2,26600.0],["2007-06-27",17.08,17.76,17.08,17.6,25925.0],["2007-06-28",19.48,19.84,18.76,19.28,114875.0],["2007-06-29",19.4,19.44,18.8,19.2,33550.0],["2007-07-02",19.32,20.56,19.12,20.36,53225.0],["2007-07-03",20.48,20.96,19.96,20.68,35750.0],["2007-07-05",20.8,20.8,20.16,20.52,29675.0],["2007-07-06",20.56,20.8,20.4,20.68,29350.0],["2007-07-09",21.2,21.2,20.0,20.16,42500.0],["2007-07-10",20.24,20.24,19.6,19.6,30425.0],["2007-07-11",19.72,19.76,19.12,19.4,36600.0],["2007-07-12",19.8,19.96,19.6,19.88,24350.0],["2007-07-13",19.76,20.08,19.52,20.0,11175.0],["2007-07-16",20.24,22.44,20.12,21.96,157100.0],["2007-07-17",22.0,22.0,21.56,22.0,64525.0],["2007-07-18",22.2,23.0,21.4,21.48,52775.0],["2007-07-19",21.6,22.72,21.56,21.64,30550.0],["2007-07-20",21.64,22.44,21.64,22.2,22450.0],["2007-07-23",22.32,22.96,22.24,22.32,29200.0],["2007-07-24",22.4,22.76,21.52,21.64,42150.0],["2007-07-25",21.12,21.64,19.88,20.32,68275.0],["2007-07-26",20.44,21.36,20.12,20.88,45300.0],["2007-07-27",20.76,21.48,19.96,20.56,40300.0],["2007-07-30",20.64,22.64,20.28,22.6,83900.0],["2007-07-31",22.8,22.8,21.64,21.76,26050.0],["2007-08-01",21.96,22.04,20.36,21.6,33800.0],["2007-08-02",21.6,22.68,21.12,21.2,144600.0],["2007-08-03",21.2,22.16,20.84,21.8,49275.0],["2007-08-06",21.92,22.72,21.4,21.72,98975.0],["2007-08-07",21.6,22.8,20.6,21.76,93125.0],["2007-08-08",22.2,22.72,21.84,22.32,64275.0],["2007-08-09",22.44,22.44,19.2,19.72,55350.0],["2007-08-10",19.64,20.2,17.76,19.72,88250.0],["2007-08-13",19.92,21.84,19.88,21.64,76800.0],["2007-08-14",21.48,21.68,20.2,20.32,22900.0],["2007-08-15",20.44,21.0,20.28,20.72,13950.0],["2007-08-16",20.56,20.96,19.0,20.72,40800.0],["2007-08-17",20.96,21.36,19.76,19.76,21000.0],["2007-08-20",19.88,19.88,19.6,19.76,25725.0],["2007-08-21",19.32,20.04,19.32,19.96,17775.0],["2007-08-22",20.08,22.64,20.08,21.84,78925.0],["2007-08-23",21.96,23.16,21.96,22.6,94450.0],["2007-08-24",22.72,23.52,22.72,22.96,74825.0],["2007-08-27",23.48,24.52,23.2,23.32,102625.0],["2007-08-28",23.4,23.72,22.28,22.36,53375.0],["2007-08-29",22.28,23.32,22.28,23.12,37150.0],["2007-08-30",23.16,23.56,22.6,22.72,53075.0],["2007-08-31",22.68,23.6,22.52,23.24,47100.0],["2007-09-04",23.36,24.88,23.36,24.24,64200.0],["2007-09-05",24.44,25.4,23.92,24.92,62225.0],["2007-09-06",25.16,25.92,24.8,25.84,97575.0],["2007-09-07",25.24,25.84,25.08,25.4,42925.0],["2007-09-10",25.52,26.0,25.04,25.84,52350.0],["2007-09-11",25.64,27.36,25.52,25.92,104625.0],["2007-09-12",26.04,26.4,25.88,26.2,118375.0],["2007-09-13",26.48,26.96,26.12,26.56,91250.0],["2007-09-14",26.52,26.56,25.84,26.08,47525.0],["2007-09-17",26.2,26.2,25.64,25.8,46300.0],["2007-09-18",25.76,26.12,25.68,25.96,110600.0],["2007-09-19",26.0,26.08,25.4,25.56,64150.0],["2007-09-20",25.52,25.64,25.04,25.4,36250.0],["2007-09-21",25.72,25.72,25.36,25.48,54475.0],["2007-09-24",25.36,25.36,24.12,24.72,83200.0],["2007-09-25",24.6,25.28,23.48,24.96,32300.0],["2007-09-26",25.12,25.92,25.12,25.72,97025.0],["2007-09-27",25.96,26.04,25.4,25.88,34200.0],["2007-09-28",25.76,25.92,25.6,25.68,21275.0],["2007-10-01",25.8,25.88,25.4,25.76,47400.0],["2007-10-02",25.88,26.28,25.56,26.28,94500.0],["2007-10-03",26.28,26.64,26.28,26.6,32050.0],["2007-10-04",26.6,27.28,26.36,27.12,33250.0],["2007-10-05",27.2,27.88,27.0,27.72,43400.0],["2007-10-08",27.72,28.0,27.56,27.92,55775.0],["2007-10-09",28.0,29.2,28.0,29.08,42825.0],["2007-10-10",28.96,29.72,28.96,29.32,43400.0],["2007-10-11",29.72,29.96,29.56,29.88,72000.0],["2007-10-12",29.88,31.08,28.6,31.08,66200.0],["2007-10-15",30.16,30.16,27.04,29.36,172125.0],["2007-10-16",29.04,29.6,28.56,29.08,54275.0],["2007-10-17",29.4,29.4,28.64,29.04,26600.0],["2007-10-18",29.12,30.48,29.0,30.12,49225.0],["2007-10-19",30.0,31.96,29.64,31.76,132250.0],["2007-10-22",31.48,31.56,30.32,30.76,91925.0],["2007-10-23",30.8,31.72,30.56,31.48,79125.0],["2007-10-24",31.32,32.76,31.12,32.48,78450.0],["2007-10-25",32.56,33.24,31.92,33.24,79775.0],["2007-10-26",33.4,34.68,33.2,34.52,65675.0],["2007-10-29",34.8,34.8,32.08,32.92,92150.0],["2007-10-30",32.92,32.92,31.56,32.16,102825.0],["2007-10-31",32.4,32.52,30.92,31.32,71275.0],["2007-11-01",32.12,33.24,29.8,32.6,120350.0],["2007-11-02",32.8,33.48,31.76,32.32,99975.0],["2007-11-05",31.64,34.68,31.08,34.6,118775.0],["2007-11-06",34.72,36.36,34.12,36.36,86650.0],["2007-11-07",36.16,36.2,35.12,35.64,128100.0],["2007-11-08",35.64,36.48,35.08,36.48,84450.0],["2007-11-09",35.92,38.08,35.8,36.8,157450.0],["2007-11-12",36.56,38.08,36.56,37.96,128725.0],["2007-11-13",38.72,39.28,35.84,36.36,292150.0],["2007-11-14",36.68,39.16,36.48,38.28,156050.0],["2007-11-15",37.0,38.84,36.04,36.84,120475.0],["2007-11-16",37.36,38.48,36.76,37.24,97000.0],["2007-11-19",36.96,37.4,36.52,37.08,57775.0],["2007-11-20",37.12,37.12,34.44,35.16,157950.0],["2007-11-21",34.28,35.36,31.6,35.0,165075.0],["2007-11-23",34.64,35.84,34.08,34.72,41175.0],["2007-11-26",34.64,36.56,34.6,35.76,73675.0],["2007-11-27",35.6,36.36,35.0,35.4,64200.0],["2007-11-28",35.4,36.04,34.96,36.0,63725.0],["2007-11-29",35.72,36.12,35.56,35.6,65075.0],["2007-11-30",35.84,36.36,35.0,35.16,68325.0],["2007-12-03",35.0,35.72,35.0,35.4,87850.0],["2007-12-04",35.0,36.0,35.0,35.84,80125.0],["2007-12-05",36.0,36.32,35.12,35.24,230075.0],["2007-12-06",35.12,36.08,35.08,35.8,71050.0],["2007-12-07",35.68,36.2,35.24,36.12,64225.0],["2007-12-10",36.08,37.96,35.64,37.96,115475.0],["2007-12-11",38.0,38.96,37.04,37.4,93900.0],["2007-12-12",37.04,37.36,36.08,36.08,150775.0],["2007-12-13",35.08,35.2,32.68,34.52,91250.0],["2007-12-14",34.2,35.72,34.04,35.24,95450.0],["2007-12-17",34.96,35.2,31.88,32.36,77575.0],["2007-12-18",32.6,33.36,32.0,32.44,73850.0],["2007-12-19",32.32,33.4,32.08,32.6,71025.0],["2007-12-20",33.2,33.36,32.6,32.88,45925.0],["2007-12-21",33.0,33.96,32.96,33.28,72400.0],["2007-12-24",32.64,34.36,32.64,33.84,28600.0],["2007-12-26",33.88,34.2,33.6,34.04,61300.0],["2007-12-27",34.08,34.08,32.84,33.2,40450.0],["2007-12-28",33.16,33.16,29.84,30.76,123925.0],["2007-12-31",30.96,31.76,30.12,30.92,90200.0],["2008-01-02",30.6,31.48,29.84,30.8,79425.0],["2008-01-03",30.56,31.36,29.84,30.6,57825.0],["2008-01-04",30.24,30.24,27.64,29.12,95825.0],["2008-01-07",29.04,31.8,29.04,30.72,82750.0],["2008-01-08",30.56,30.92,30.24,30.32,53975.0],["2008-01-09",30.24,31.96,30.24,31.68,75050.0],["2008-01-10",31.68,32.6,31.36,32.6,54500.0],["2008-01-11",32.6,33.88,31.96,33.2,107450.0],["2008-01-14",33.16,33.4,32.44,33.16,66000.0],["2008-01-15",33.12,33.36,31.92,32.88,46050.0],["2008-01-16",32.92,33.16,32.44,32.84,45750.0],["2008-01-17",33.0,33.48,32.8,32.96,48475.0],["2008-01-18",32.84,33.36,32.28,32.64,53725.0],["2008-01-22",31.2,32.2,28.8,31.2,37700.0],["2008-01-23",31.04,32.08,30.8,31.6,75650.0],["2008-01-24",31.84,32.16,31.48,32.0,30925.0],["2008-01-25",32.0,32.6,31.16,31.36,58100.0],["2008-01-28",32.0,33.24,31.72,32.24,60375.0],["2008-01-29",32.4,33.8,31.6,33.32,55425.0],["2008-01-30",33.12,33.12,31.52,31.76,31400.0],["2008-01-31",31.4,32.6,30.6,31.04,63450.0],["2008-02-01",31.2,32.2,30.68,32.16,48050.0],["2008-02-04",32.04,32.68,31.84,32.48,30800.0],["2008-02-05",32.36,33.0,30.72,30.76,22550.0],["2008-02-06",30.72,31.36,30.72,30.92,18250.0],["2008-02-07",30.96,31.24,27.16,27.8,58800.0],["2008-02-08",27.8,28.6,27.8,28.32,40025.0],["2008-02-11",28.48,29.64,28.08,29.28,33800.0],["2008-02-12",29.24,29.52,25.96,26.48,67100.0],["2008-02-13",26.72,27.2,23.24,23.8,96850.0],["2008-02-14",23.84,24.96,22.6,24.68,159700.0],["2008-02-15",26.08,30.48,25.4,26.68,123375.0],["2008-02-19",26.28,27.24,25.72,27.04,63875.0],["2008-02-20",26.84,26.96,25.68,26.76,28275.0],["2008-02-21",26.72,27.0,25.4,26.64,60750.0],["2008-02-22",26.56,28.72,26.16,28.0,87700.0],["2008-02-25",27.84,28.92,27.24,28.44,55875.0],["2008-02-26",28.52,30.0,28.16,29.44,44025.0],["2008-02-27",29.44,29.48,28.92,29.0,32000.0],["2008-02-28",28.8,29.28,28.32,28.64,74800.0],["2008-02-29",28.64,28.8,27.76,28.12,41750.0],["2008-03-03",28.36,28.72,27.88,28.0,44750.0],["2008-03-04",29.96,30.8,28.48,29.32,95900.0],["2008-03-05",29.24,29.28,27.64,28.0,111550.0],["2008-03-06",28.04,28.8,28.04,28.28,50125.0],["2008-03-07",28.04,29.32,28.0,29.16,53175.0],["2008-03-10",29.08,29.12,27.96,28.24,46650.0],["2008-03-11",28.4,28.44,27.96,28.36,55825.0],["2008-03-12",28.24,28.72,27.76,28.0,50650.0],["2008-03-13",27.96,28.52,27.56,28.24,28225.0],["2008-03-14",28.2,28.28,27.28,27.48,64475.0],["2008-03-17",27.48,27.6,26.36,27.24,38350.0],["2008-03-18",27.28,28.72,26.4,27.0,37175.0],["2008-03-19",26.32,28.0,25.96,27.36,43275.0],["2008-03-20",27.36,27.36,26.72,27.2,33050.0],["2008-03-24",27.08,27.36,26.6,26.84,51350.0],["2008-03-25",26.96,28.0,26.96,27.84,66225.0],["2008-03-26",27.84,28.0,26.8,27.16,44575.0],["2008-03-27",27.0,27.8,26.8,27.32,53675.0],["2008-03-28",27.48,28.08,26.96,27.2,32800.0],["2008-03-31",27.6,27.72,26.8,27.04,21500.0],["2008-04-01",26.8,27.24,26.48,27.0,69875.0],["2008-04-02",27.08,27.2,25.84,26.12,60550.0],["2008-04-03",25.96,26.76,25.8,26.16,63500.0],["2008-04-04",26.24,26.6,25.84,26.56,57200.0],["2008-04-07",26.48,27.84,26.48,27.8,54425.0],["2008-04-08",27.72,28.16,27.36,27.6,40325.0],["2008-04-09",27.48,28.24,27.48,27.84,33700.0],["2008-04-10",27.96,28.16,27.76,27.96,32025.0],["2008-04-11",28.04,28.16,27.16,27.4,59500.0],["2008-04-14",27.28,27.96,26.72,27.8,54075.0],["2008-04-15",27.68,27.76,26.8,26.88,37950.0],["2008-04-16",26.96,27.32,26.48,27.08,39525.0],["2008-04-17",27.2,27.28,26.36,26.56,36850.0],["2008-04-18",26.48,27.48,26.24,26.24,43250.0],["2008-04-21",26.16,26.48,25.36,26.28,28075.0],["2008-04-22",26.28,26.28,25.36,25.44,16400.0],["2008-04-23",25.44,25.52,24.04,24.68,45375.0],["2008-04-24",24.8,27.0,24.72,26.32,52900.0],["2008-04-25",26.2,26.8,25.28,26.24,10325.0],["2008-04-28",26.24,26.56,26.0,26.16,21575.0],["2008-04-29",26.04,26.52,26.0,26.08,40275.0],["2008-04-30",23.0,23.76,20.0,22.0,338325.0],["2008-05-01",21.4,23.0,20.44,20.64,175150.0],["2008-05-02",20.32,21.0,16.84,17.52,850275.0],["2008-05-05",17.4,17.64,16.28,17.4,314625.0],["2008-05-06",17.48,17.48,16.0,16.12,219775.0],["2008-05-07",16.24,16.48,15.88,16.08,109475.0],["2008-05-08",16.2,16.32,15.88,16.0,157900.0],["2008-05-09",16.0,16.2,15.88,16.0,84125.0],["2008-05-12",15.88,16.08,14.92,15.16,124275.0],["2008-05-13",15.28,15.52,15.0,15.28,99475.0],["2008-05-14",15.16,16.4,15.16,16.32,270050.0],["2008-05-15",16.2,17.2,15.96,17.16,166225.0],["2008-05-16",17.04,17.32,16.56,17.16,57675.0],["2008-05-19",17.04,17.36,16.8,17.16,63500.0],["2008-05-20",17.2,17.2,16.56,16.64,42300.0],["2008-05-21",16.52,17.04,15.88,15.88,65375.0],["2008-05-22",15.88,16.32,15.88,16.0,37525.0],["2008-05-23",16.12,16.36,16.0,16.04,21800.0],["2008-05-27",16.16,16.16,15.8,16.12,57475.0],["2008-05-28",16.24,16.32,15.84,16.12,115225.0],["2008-05-29",16.24,17.2,16.16,16.88,62450.0],["2008-05-30",17.0,17.4,16.92,17.16,42525.0],["2008-06-02",17.12,17.48,16.32,16.52,23200.0],["2008-06-03",16.4,16.4,15.96,16.2,103100.0],["2008-06-04",16.32,16.32,15.92,16.04,82125.0],["2008-06-05",16.16,16.44,16.0,16.2,64050.0],["2008-06-06",16.0,16.0,15.32,15.68,94450.0],["2008-06-09",15.56,15.56,15.04,15.04,81000.0],["2008-06-10",14.96,15.04,13.32,14.08,196225.0],["2008-06-11",14.2,14.44,13.88,14.44,77175.0],["2008-06-12",14.36,14.36,13.8,14.0,52750.0],["2008-06-13",14.08,14.08,13.48,13.6,83350.0],["2008-06-16",13.6,13.84,12.92,13.76,47150.0],["2008-06-17",13.88,13.88,13.6,13.68,53225.0],["2008-06-18",13.48,13.8,13.24,13.36,64425.0],["2008-06-19",13.48,13.84,12.92,13.4,28500.0],["2008-06-20",13.56,13.56,12.88,12.96,30450.0],["2008-06-23",13.12,13.12,12.56,12.72,23350.0],["2008-06-24",12.52,12.6,12.04,12.24,40525.0],["2008-06-25",12.28,12.36,11.36,11.88,65075.0],["2008-06-26",11.64,11.8,11.48,11.68,38700.0],["2008-06-27",11.84,11.88,10.6,10.6,49825.0],["2008-06-30",10.76,10.8,10.2,10.36,74275.0],["2008-07-01",10.52,10.64,10.2,10.56,78050.0],["2008-07-02",10.72,10.72,9.24,9.28,63675.0],["2008-07-03",9.44,9.44,9.04,9.32,40925.0],["2008-07-07",9.4,9.48,7.76,8.4,174150.0],["2008-07-08",8.4,8.44,7.8,8.28,194600.0],["2008-07-09",8.36,8.56,8.0,8.28,89100.0],["2008-07-10",8.4,8.68,8.2,8.4,108175.0],["2008-07-11",8.4,8.56,8.12,8.4,60900.0],["2008-07-14",8.48,8.68,8.12,8.4,65025.0],["2008-07-15",8.24,8.36,7.92,8.28,60700.0],["2008-07-16",8.2,9.72,8.2,9.16,53050.0],["2008-07-17",9.04,10.08,9.0,10.08,93150.0],["2008-07-18",10.24,10.44,10.0,10.44,50500.0],["2008-07-21",10.4,10.64,10.16,10.4,49600.0],["2008-07-22",10.24,11.6,10.16,11.12,44050.0],["2008-07-23",11.24,11.64,11.16,11.28,59275.0],["2008-07-24",11.44,11.56,10.96,11.24,33125.0],["2008-07-25",11.16,11.24,10.52,11.08,39025.0],["2008-07-28",11.04,11.28,10.16,10.4,29025.0],["2008-07-29",10.56,10.88,10.2,10.56,31000.0],["2008-07-30",10.8,11.44,10.44,11.2,37600.0],["2008-07-31",12.32,15.52,11.56,15.24,203775.0],["2008-08-01",14.96,15.52,14.12,14.64,52575.0],["2008-08-04",14.8,16.96,14.72,15.84,132125.0],["2008-08-05",16.12,16.8,16.0,16.2,82800.0],["2008-08-06",16.32,17.12,16.04,16.96,68525.0],["2008-08-07",16.96,17.12,16.6,16.96,48600.0],["2008-08-08",16.64,16.72,15.6,16.24,46300.0],["2008-08-11",16.4,16.76,15.68,16.4,65550.0],["2008-08-12",16.68,17.2,16.04,16.84,37625.0],["2008-08-13",16.84,17.12,16.64,16.96,52975.0],["2008-08-14",17.12,19.2,16.84,18.64,120400.0],["2008-08-15",19.24,20.28,19.0,19.24,122200.0],["2008-08-18",19.6,20.2,15.36,16.6,193550.0],["2008-08-19",16.72,16.72,15.6,16.24,71200.0],["2008-08-20",16.16,16.16,15.64,16.08,44025.0],["2008-08-21",15.8,16.2,15.8,16.04,28325.0],["2008-08-22",16.16,16.24,15.68,16.08,25175.0],["2008-08-25",15.84,16.24,15.64,16.0,34350.0],["2008-08-26",15.88,16.16,15.88,16.12,33975.0],["2008-08-27",16.0,16.64,15.92,16.36,23625.0],["2008-08-28",16.6,16.6,16.0,16.28,51650.0],["2008-08-29",16.36,16.48,15.72,16.08,17500.0],["2008-09-02",16.2,16.48,16.0,16.04,30200.0],["2008-09-03",16.0,16.4,16.0,16.08,31375.0],["2008-09-04",15.88,16.4,15.88,16.08,65975.0],["2008-09-05",16.16,16.36,15.64,16.16,28850.0],["2008-09-08",16.52,16.64,15.64,15.64,26375.0],["2008-09-09",15.6,15.64,14.28,14.28,53525.0],["2008-09-10",14.32,15.48,11.04,11.08,97000.0],["2008-09-11",11.0,11.08,9.12,10.24,110425.0],["2008-09-12",9.96,11.04,9.68,10.44,83050.0],["2008-09-15",10.12,10.56,9.6,10.4,59075.0],["2008-09-16",10.4,10.92,10.2,10.88,59050.0],["2008-09-17",10.68,10.96,10.4,10.44,51400.0],["2008-09-18",10.44,10.64,10.2,10.4,44225.0],["2008-09-19",11.0,11.4,10.68,11.24,26900.0],["2008-09-22",11.48,12.6,11.08,11.48,15500.0],["2008-09-23",11.68,11.8,11.08,11.16,17675.0],["2008-09-24",11.68,11.72,11.36,11.64,17600.0],["2008-09-25",11.52,12.12,11.28,11.84,34075.0],["2008-09-26",11.8,12.2,10.8,12.16,27250.0],["2008-09-29",11.8,12.76,11.72,12.2,52900.0],["2008-09-30",12.12,12.16,11.68,11.92,26075.0],["2008-10-01",11.96,12.92,11.96,12.8,13200.0],["2008-10-02",12.16,12.44,12.0,12.0,13325.0],["2008-10-03",12.2,13.12,12.04,12.88,25075.0],["2008-10-06",12.84,12.84,12.04,12.68,55400.0],["2008-10-07",12.4,12.4,10.52,10.6,38675.0],["2008-10-08",10.24,10.72,9.64,10.48,57200.0],["2008-10-09",10.48,10.64,9.52,9.6,23650.0],["2008-10-10",9.48,20.0,8.6,9.48,45575.0],["2008-10-13",9.52,10.84,9.52,10.28,13250.0],["2008-10-14",10.8,10.96,10.0,10.08,18725.0],["2008-10-15",9.92,11.08,8.72,11.08,40050.0],["2008-10-16",11.0,11.0,9.08,9.08,20250.0],["2008-10-17",9.2,10.52,8.6,9.28,14625.0],["2008-10-20",9.24,9.84,9.24,9.68,14775.0],["2008-10-21",9.88,10.64,9.68,10.12,17825.0],["2008-10-22",10.32,10.4,9.24,9.28,13150.0],["2008-10-23",9.6,9.8,8.44,8.88,10075.0],["2008-10-24",10.36,10.4,8.16,8.2,9375.0],["2008-10-27",8.16,8.32,7.88,7.88,16700.0],["2008-10-28",8.4,8.48,7.8,7.88,17925.0],["2008-10-29",8.04,9.32,7.92,8.6,21850.0],["2008-10-30",8.88,9.92,8.68,9.92,12075.0],["2008-10-31",10.08,12.0,9.92,12.0,32325.0],["2008-11-03",11.68,11.88,10.04,10.6,18650.0],["2008-11-04",10.6,11.44,9.52,10.96,35900.0],["2008-11-05",10.8,11.12,9.76,10.56,21550.0],["2008-11-06",10.08,10.36,9.68,9.8,15900.0],["2008-11-07",9.68,9.8,9.4,9.48,23175.0],["2008-11-10",9.48,10.12,8.72,8.72,43525.0],["2008-11-11",8.36,8.88,8.0,8.28,9325.0],["2008-11-12",8.0,8.6,7.8,8.6,16575.0],["2008-11-13",8.4,8.96,8.0,8.96,14725.0],["2008-11-14",8.92,8.92,8.16,8.56,4850.0],["2008-11-17",8.56,8.56,7.88,7.92,27100.0],["2008-11-18",7.92,8.32,7.4,7.4,42850.0],["2008-11-19",7.6,8.2,6.6,6.76,19075.0],["2008-11-20",6.56,6.64,5.84,6.08,15875.0],["2008-11-21",6.56,6.56,5.04,5.44,43825.0],["2008-11-24",6.96,6.96,5.44,5.72,13275.0],["2008-11-25",5.96,6.08,5.48,5.52,37425.0],["2008-11-26",5.44,5.92,5.2,5.56,46250.0],["2008-11-28",5.68,6.16,5.6,5.6,11575.0],["2008-12-01",5.92,6.16,5.48,5.6,25900.0],["2008-12-02",5.88,5.88,5.44,5.72,24000.0],["2008-12-03",5.84,5.84,5.52,5.72,22675.0],["2008-12-04",5.56,5.76,5.56,5.76,15425.0],["2008-12-05",5.6,5.64,5.56,5.64,15775.0],["2008-12-08",5.76,6.4,5.76,5.88,14775.0],["2008-12-09",5.96,6.0,5.6,5.6,43475.0],["2008-12-10",5.6,5.88,5.48,5.72,23025.0],["2008-12-11",5.92,5.92,5.6,5.6,19425.0],["2008-12-12",5.6,5.68,5.32,5.48,16825.0],["2008-12-15",5.48,5.72,5.44,5.44,15200.0],["2008-12-16",5.48,6.4,5.48,6.2,39500.0],["2008-12-17",6.2,6.72,6.2,6.72,14350.0],["2008-12-18",6.8,6.96,6.72,6.88,17375.0],["2008-12-19",6.8,7.32,6.8,7.12,25250.0],["2008-12-22",7.24,7.88,7.2,7.6,26225.0],["2008-12-23",7.6,8.44,7.6,7.88,29450.0],["2008-12-24",7.64,7.96,7.6,7.76,9575.0],["2008-12-26",7.76,7.96,7.64,7.96,9200.0],["2008-12-29",8.0,8.52,7.96,8.04,24500.0],["2008-12-30",7.92,8.24,7.76,7.88,6475.0],["2008-12-31",8.0,9.0,8.0,8.88,15525.0],["2009-01-02",8.92,9.08,8.8,9.08,16625.0],["2009-01-05",9.2,9.6,9.2,9.4,15250.0],["2009-01-06",9.6,9.84,9.44,9.84,27250.0],["2009-01-07",9.8,10.32,9.8,10.24,32975.0],["2009-01-08",10.4,11.0,10.36,11.0,48175.0],["2009-01-09",10.96,10.96,10.72,10.88,22975.0],["2009-01-12",11.04,11.24,10.88,11.2,29150.0],["2009-01-13",11.24,11.28,11.16,11.28,17925.0],["2009-01-14",11.36,11.36,11.28,11.36,21525.0],["2009-01-15",11.36,11.36,10.56,10.56,58975.0],["2009-01-16",10.56,10.56,8.64,8.64,19625.0],["2009-01-20",8.64,8.72,6.44,7.32,32275.0],["2009-01-21",7.16,7.6,7.0,7.2,23075.0],["2009-01-22",7.2,8.36,7.2,7.4,19950.0],["2009-01-23",7.48,7.6,7.28,7.4,26225.0],["2009-01-26",7.56,7.6,6.8,7.08,39225.0],["2009-01-27",7.28,7.52,7.0,7.0,18975.0],["2009-01-28",7.28,7.4,7.2,7.32,77925.0],["2009-01-29",7.4,7.4,7.16,7.16,10650.0],["2009-01-30",7.36,7.36,6.72,6.76,20325.0],["2009-02-02",6.88,7.88,6.88,7.2,56525.0],["2009-02-03",7.44,7.56,7.32,7.4,10100.0],["2009-02-04",7.4,7.44,7.08,7.16,22675.0],["2009-02-05",7.16,7.16,6.96,7.08,14800.0],["2009-02-06",6.92,8.6,6.92,7.4,8900.0],["2009-02-09",7.64,8.12,7.56,7.6,37350.0],["2009-02-10",7.8,7.84,7.56,7.6,5975.0],["2009-02-11",7.6,7.76,7.28,7.36,4650.0],["2009-02-12",7.52,7.64,7.0,7.12,4650.0],["2009-02-13",7.12,7.4,7.0,7.28,5750.0],["2009-02-17",7.32,7.44,7.16,7.4,7275.0],["2009-02-18",7.52,7.52,7.08,7.28,7900.0],["2009-02-19",7.2,7.6,7.12,7.2,14525.0],["2009-02-20",7.04,7.12,6.84,6.84,3825.0],["2009-02-23",6.92,6.92,6.32,6.44,17025.0],["2009-02-24",6.44,6.48,6.16,6.16,19975.0],["2009-02-25",6.28,6.28,6.04,6.04,14525.0],["2009-02-26",6.2,6.28,5.92,6.0,41250.0],["2009-02-27",6.0,6.08,5.8,5.96,9975.0],["2009-03-02",6.0,6.08,5.4,5.48,16150.0],["2009-03-03",6.6,6.84,5.96,6.32,22000.0],["2009-03-04",6.2,6.6,6.08,6.08,11875.0],["2009-03-05",6.12,6.2,5.96,6.08,26950.0],["2009-03-06",6.0,6.08,5.64,5.92,41000.0],["2009-03-09",5.96,6.04,5.64,6.0,18125.0],["2009-03-10",5.88,6.2,5.8,6.0,31375.0],["2009-03-11",6.0,6.2,5.84,5.84,23500.0],["2009-03-12",6.0,6.08,5.88,6.0,62500.0],["2009-03-13",6.0,6.44,6.0,6.32,329800.0],["2009-03-16",6.4,8.24,6.2,8.0,104725.0],["2009-03-17",7.84,8.88,7.6,8.88,77075.0],["2009-03-18",9.0,9.0,8.04,8.92,25300.0],["2009-03-19",9.0,9.0,8.04,8.44,20800.0],["2009-03-20",8.24,8.32,7.76,8.32,45925.0],["2009-03-23",8.12,8.92,8.12,8.92,23625.0],["2009-03-24",8.68,9.08,8.64,8.8,18775.0],["2009-03-25",8.84,9.16,8.8,9.16,24850.0],["2009-03-26",9.16,9.24,8.96,9.24,15500.0],["2009-03-27",9.16,9.24,9.08,9.2,6400.0],["2009-03-30",8.88,8.88,8.72,8.88,13550.0],["2009-03-31",8.84,9.36,8.84,9.36,21875.0],["2009-04-01",9.28,9.36,9.04,9.28,8850.0],["2009-04-02",9.2,9.2,8.6,8.8,17875.0],["2009-04-03",8.64,8.64,7.8,7.96,27425.0],["2009-04-06",8.28,8.28,7.8,8.08,17200.0],["2009-04-07",8.0,8.28,7.88,8.24,29875.0],["2009-04-08",8.44,9.36,8.24,9.28,20250.0],["2009-04-09",9.32,9.32,9.04,9.16,9575.0],["2009-04-13",8.96,9.36,8.6,9.36,24475.0],["2009-04-14",9.12,10.32,8.76,9.96,54400.0],["2009-04-15",9.96,10.44,9.84,10.36,31200.0],["2009-04-16",10.36,10.4,9.84,9.96,12725.0],["2009-04-17",9.84,10.4,9.48,10.32,28400.0],["2009-04-20",10.32,10.32,9.52,10.08,24500.0],["2009-04-21",9.92,10.32,9.88,9.92,15200.0],["2009-04-22",9.72,10.16,9.44,10.08,12475.0],["2009-04-23",9.96,10.08,9.72,9.84,8200.0],["2009-04-24",10.0,10.08,9.8,9.8,17075.0],["2009-04-27",9.92,10.4,9.48,9.92,12950.0],["2009-04-28",9.76,11.12,9.72,10.92,50775.0],["2009-04-29",10.92,11.6,10.84,11.24,50450.0],["2009-04-30",12.0,13.12,11.88,12.72,100400.0],["2009-05-01",12.84,13.32,12.44,13.28,57025.0],["2009-05-04",13.28,13.32,13.0,13.24,18700.0],["2009-05-05",13.04,13.56,12.96,13.56,35400.0],["2009-05-06",13.56,13.56,13.4,13.56,30450.0],["2009-05-07",13.56,13.56,13.2,13.32,38425.0],["2009-05-08",13.4,13.64,13.04,13.52,53825.0],["2009-05-11",13.52,13.6,13.28,13.52,21150.0],["2009-05-12",13.4,13.64,13.4,13.64,36525.0],["2009-05-13",13.6,13.64,13.44,13.64,28100.0],["2009-05-14",13.64,13.88,13.6,13.88,21275.0],["2009-05-15",13.8,14.04,13.8,13.92,54600.0],["2009-05-18",14.0,14.44,13.36,14.32,24875.0],["2009-05-19",14.32,16.12,13.96,15.8,72025.0],["2009-05-20",16.08,16.16,15.56,15.72,35250.0],["2009-05-21",15.6,15.68,14.8,15.04,32475.0],["2009-05-22",15.04,16.76,15.04,16.08,84425.0],["2009-05-26",16.04,16.32,15.44,16.0,76800.0],["2009-05-27",15.96,16.36,15.96,16.2,31075.0],["2009-05-28",16.4,16.4,15.92,16.2,46975.0],["2009-05-29",16.16,16.8,16.16,16.8,47575.0],["2009-06-01",17.0,17.0,16.28,16.56,21925.0],["2009-06-02",16.76,17.0,16.4,16.96,14525.0],["2009-06-03",16.96,16.96,15.96,16.64,24550.0],["2009-06-04",16.44,16.92,16.28,16.8,15950.0],["2009-06-05",16.84,16.88,16.48,16.88,13000.0],["2009-06-08",16.88,17.08,16.32,16.84,34500.0],["2009-06-09",16.88,18.04,16.88,17.56,75825.0],["2009-06-10",17.6,17.68,17.2,17.6,36625.0],["2009-06-11",17.8,18.0,17.48,18.0,31750.0],["2009-06-12",18.0,18.24,17.8,18.24,26800.0],["2009-06-15",18.2,18.2,16.32,16.96,45625.0],["2009-06-16",17.24,17.52,16.8,16.84,23300.0],["2009-06-17",17.04,17.44,16.6,17.44,30900.0],["2009-06-18",17.2,18.08,16.88,17.96,34850.0],["2009-06-19",18.0,18.92,18.0,18.6,35850.0],["2009-06-22",18.72,18.84,18.4,18.6,73525.0],["2009-06-23",18.48,19.36,18.48,18.52,35250.0],["2009-06-24",18.64,20.36,18.64,20.28,150900.0],["2009-06-25",20.28,22.2,20.28,21.16,204750.0],["2009-06-26",20.96,23.8,20.48,23.64,1878100.0],["2009-06-29",23.08,23.64,22.48,23.32,196975.0],["2009-06-30",23.56,23.96,23.48,23.68,150375.0],["2009-07-01",23.92,24.28,23.04,23.52,148475.0],["2009-07-02",23.2,23.52,21.6,23.28,132400.0],["2009-07-06",22.84,23.92,22.24,23.56,147975.0],["2009-07-07",23.56,24.0,23.4,23.52,133750.0],["2009-07-08",23.48,23.56,21.72,21.92,87075.0],["2009-07-09",22.0,22.0,21.08,21.72,66675.0],["2009-07-10",21.04,22.48,21.04,22.24,36725.0],["2009-07-13",22.48,22.88,21.8,22.88,57700.0],["2009-07-14",23.0,23.8,23.0,23.36,62650.0],["2009-07-15",23.36,23.96,23.36,23.72,94775.0],["2009-07-16",23.92,24.88,23.6,24.68,118150.0],["2009-07-17",24.84,25.56,24.72,25.12,126900.0],["2009-07-20",25.4,25.88,24.92,25.32,103875.0],["2009-07-21",25.6,25.92,23.52,23.88,139300.0],["2009-07-22",23.68,25.28,23.68,25.12,106700.0],["2009-07-23",25.04,25.64,25.04,25.52,91850.0],["2009-07-24",25.2,25.6,24.84,25.44,48150.0],["2009-07-27",25.36,25.6,24.92,25.6,68425.0],["2009-07-28",25.28,25.6,25.04,25.52,78525.0],["2009-07-29",25.6,25.8,24.28,24.64,49975.0],["2009-07-30",27.0,27.52,25.64,25.88,250625.0],["2009-07-31",25.92,26.76,23.0,23.64,185400.0],["2009-08-03",23.68,24.44,22.8,23.08,91500.0],["2009-08-04",24.04,25.68,24.0,25.12,229675.0],["2009-08-05",25.2,25.92,24.12,24.8,107500.0],["2009-08-06",24.92,25.12,23.16,23.24,93375.0],["2009-08-07",23.32,23.72,22.16,22.76,85900.0],["2009-08-10",22.72,23.12,22.2,22.96,63375.0],["2009-08-11",22.96,23.84,22.96,23.56,88275.0],["2009-08-12",23.6,25.12,23.4,24.6,86400.0],["2009-08-13",24.88,25.32,24.44,24.84,51050.0],["2009-08-14",24.88,24.88,23.92,24.04,60975.0],["2009-08-17",23.6,23.76,22.88,23.56,98975.0],["2009-08-18",23.72,24.72,23.12,24.44,73700.0],["2009-08-19",24.24,24.24,23.32,24.24,45175.0],["2009-08-20",24.24,24.8,23.92,24.56,44125.0],["2009-08-21",24.84,25.2,24.28,24.52,113300.0],["2009-08-24",24.52,25.32,24.44,24.92,65875.0],["2009-08-25",25.04,25.2,24.44,24.84,54900.0],["2009-08-26",24.84,25.2,24.44,24.56,62400.0],["2009-08-27",24.48,24.6,24.0,24.52,34150.0],["2009-08-28",24.56,24.56,23.44,23.44,76250.0],["2009-08-31",23.4,23.64,22.08,23.52,147400.0],["2009-09-01",23.48,24.36,22.48,22.6,87675.0],["2009-09-02",22.52,24.08,22.52,24.04,75625.0],["2009-09-03",24.12,24.56,23.72,24.4,53875.0],["2009-09-04",24.44,24.44,23.48,24.28,61275.0],["2009-09-08",24.4,24.8,24.04,24.56,50875.0],["2009-09-09",24.6,24.92,24.24,24.64,67325.0],["2009-09-10",24.72,25.44,24.44,25.36,59775.0],["2009-09-11",25.44,25.44,24.8,24.88,38700.0],["2009-09-14",24.76,25.08,24.12,25.0,58975.0],["2009-09-15",25.0,25.0,24.4,24.52,38550.0],["2009-09-16",24.64,26.6,24.4,26.2,188325.0],["2009-09-17",26.32,27.36,26.12,27.04,149350.0],["2009-09-18",27.48,27.92,26.64,27.84,179850.0],["2009-09-21",27.8,28.08,27.08,28.08,103575.0],["2009-09-22",28.2,28.68,27.6,28.36,83925.0],["2009-09-23",28.36,29.16,27.72,28.16,114850.0],["2009-09-24",28.08,28.24,27.28,28.2,116375.0],["2009-09-25",28.0,28.0,27.08,27.56,84350.0],["2009-09-28",27.6,29.12,27.36,28.72,67575.0],["2009-09-29",28.88,29.0,27.32,27.68,47100.0],["2009-09-30",27.6,27.6,26.64,27.04,51225.0],["2009-10-01",27.04,27.04,26.04,26.08,80100.0],["2009-10-02",26.0,26.28,25.0,26.2,89075.0],["2009-10-05",26.28,27.32,26.28,27.08,94175.0],["2009-10-06",27.08,27.72,26.8,27.72,74850.0],["2009-10-07",27.72,28.08,27.6,27.8,127900.0],["2009-10-08",28.0,28.12,27.52,27.56,84975.0],["2009-10-09",27.6,27.76,27.44,27.6,49950.0],["2009-10-12",27.6,28.0,27.32,27.56,36750.0],["2009-10-13",27.6,27.6,26.48,26.92,42775.0],["2009-10-14",27.36,28.12,26.92,28.12,50625.0],["2009-10-15",28.12,28.12,27.4,28.0,45200.0],["2009-10-16",27.8,28.04,27.6,27.96,60275.0],["2009-10-19",28.0,29.32,27.88,29.08,70000.0],["2009-10-20",29.08,29.72,28.92,29.68,95175.0],["2009-10-21",29.56,31.52,29.12,30.64,128150.0],["2009-10-22",30.48,31.28,30.0,31.08,71300.0],["2009-10-23",31.04,31.48,30.32,30.88,109425.0],["2009-10-26",30.88,31.08,30.36,30.76,81950.0],["2009-10-27",30.6,30.76,30.04,30.56,79100.0],["2009-10-28",30.44,30.44,28.24,29.08,124525.0],["2009-10-29",29.12,30.56,28.96,30.36,81625.0],["2009-10-30",30.8,31.48,27.72,30.16,188775.0],["2009-11-02",30.6,31.92,30.08,31.84,145125.0],["2009-11-03",31.8,32.0,31.2,31.84,91775.0],["2009-11-04",31.8,32.04,30.6,30.6,77575.0],["2009-11-05",30.88,32.16,30.88,31.88,152200.0],["2009-11-06",31.4,32.24,30.88,31.56,46200.0],["2009-11-09",31.76,32.52,31.76,32.16,99000.0],["2009-11-10",32.36,33.16,31.96,32.88,155650.0],["2009-11-11",33.2,34.76,33.16,34.68,154000.0],["2009-11-12",34.72,35.52,34.16,35.2,142075.0],["2009-11-13",35.24,36.0,35.12,35.6,181500.0],["2009-11-16",36.0,36.2,33.64,33.8,197375.0],["2009-11-17",33.64,34.4,33.48,33.88,82525.0],["2009-11-18",33.6,33.6,30.32,32.04,235700.0],["2009-11-19",31.8,31.84,29.96,31.2,159650.0],["2009-11-20",30.96,31.2,30.4,30.56,49350.0],["2009-11-23",30.76,31.92,30.32,30.56,74150.0],["2009-11-24",30.56,30.68,30.08,30.48,76550.0],["2009-11-25",30.44,31.44,30.12,30.88,113925.0],["2009-11-27",30.12,30.6,29.52,29.56,29750.0],["2009-11-30",29.44,30.44,26.64,30.08,221875.0],["2009-12-01",30.4,31.24,29.96,31.04,145075.0],["2009-12-02",30.84,31.72,30.56,30.64,74650.0],["2009-12-03",30.8,30.92,29.88,29.96,101150.0],["2009-12-04",30.6,30.84,30.16,30.84,60700.0],["2009-12-07",30.68,31.88,30.4,31.84,111100.0],["2009-12-08",31.56,32.6,31.28,32.0,175200.0],["2009-12-09",32.12,32.52,32.0,32.32,123325.0],["2009-12-10",32.4,33.04,32.0,32.2,115075.0],["2009-12-11",32.52,32.52,31.64,31.84,47850.0],["2009-12-14",31.84,32.04,31.72,32.0,62025.0],["2009-12-15",32.0,32.2,31.36,32.0,111100.0],["2009-12-16",32.0,33.0,31.72,32.92,107700.0],["2009-12-17",33.0,33.16,32.36,32.68,59575.0],["2009-12-18",33.24,33.24,32.4,32.8,97250.0],["2009-12-21",32.8,33.84,32.72,33.48,48550.0],["2009-12-22",33.4,34.24,33.36,33.88,32525.0],["2009-12-23",33.84,34.88,33.84,34.48,38325.0],["2009-12-24",34.64,34.64,33.84,34.44,14650.0],["2009-12-28",34.44,35.64,33.92,34.0,66375.0],["2009-12-29",34.16,34.68,33.6,34.64,48700.0],["2009-12-30",34.64,34.68,33.6,34.2,34600.0],["2009-12-31",34.08,34.68,33.2,33.44,31925.0],["2010-01-04",33.64,35.12,33.08,34.96,43450.0],["2010-01-05",34.96,35.6,34.32,34.44,49400.0],["2010-01-06",34.4,34.76,32.36,32.56,74025.0],["2010-01-07",32.44,33.0,32.12,32.88,23600.0],["2010-01-08",32.92,33.16,32.68,33.12,24750.0],["2010-01-11",33.28,34.36,33.28,34.28,43325.0],["2010-01-12",34.08,34.08,32.8,33.6,34650.0],["2010-01-13",33.6,34.08,32.88,33.96,40125.0],["2010-01-14",34.0,34.4,33.44,34.32,30300.0],["2010-01-15",34.48,34.48,33.0,34.08,79625.0],["2010-01-19",34.0,34.96,33.72,34.68,55925.0],["2010-01-20",34.4,34.8,32.96,33.6,47375.0],["2010-01-21",33.72,33.92,32.24,32.28,73425.0],["2010-01-22",32.24,32.36,30.88,31.28,60125.0],["2010-01-25",30.72,34.52,30.72,31.56,67175.0],["2010-01-26",31.52,32.04,30.04,31.88,205950.0],["2010-01-27",31.64,31.68,30.12,30.76,113200.0],["2010-01-28",30.88,30.88,29.16,29.52,123950.0],["2010-01-29",29.64,30.96,28.88,29.08,77275.0],["2010-02-01",29.12,29.96,28.92,29.08,206100.0],["2010-02-02",29.08,29.64,28.52,28.52,118150.0],["2010-02-03",28.52,28.6,27.92,28.12,68150.0],["2010-02-04",27.88,28.2,27.2,27.64,160350.0],["2010-02-05",27.8,28.64,27.0,27.12,167475.0],["2010-02-08",26.96,27.96,26.4,26.48,82825.0],["2010-02-09",26.72,27.2,26.28,26.36,71900.0],["2010-02-10",26.32,26.56,25.16,26.36,95075.0],["2010-02-11",26.4,27.48,25.92,27.4,76400.0],["2010-02-12",27.0,27.52,25.76,27.12,177850.0],["2010-02-16",27.2,28.2,26.68,28.2,78925.0],["2010-02-17",28.32,28.52,27.6,27.68,47150.0],["2010-02-18",27.6,29.12,27.12,29.12,83850.0],["2010-02-19",29.04,29.52,28.8,29.0,42200.0],["2010-02-22",29.0,29.36,28.72,29.16,67000.0],["2010-02-23",29.2,29.2,28.04,28.36,58925.0],["2010-02-24",28.32,28.92,28.0,28.56,42250.0],["2010-02-25",28.32,28.56,27.68,28.52,42800.0],["2010-02-26",30.84,31.88,28.84,29.56,196875.0],["2010-03-01",29.84,31.88,29.64,31.76,148950.0],["2010-03-02",31.76,32.88,31.76,32.64,141050.0],["2010-03-03",32.56,33.6,32.32,32.6,60200.0],["2010-03-04",32.64,33.28,32.4,33.0,34525.0],["2010-03-05",33.16,33.88,33.08,33.84,123250.0],["2010-03-08",33.96,34.08,33.12,33.4,110150.0],["2010-03-09",33.24,33.32,32.28,32.48,62400.0],["2010-03-10",32.36,32.6,31.28,31.56,97075.0],["2010-03-11",31.32,32.08,30.96,32.04,116975.0],["2010-03-12",32.24,32.56,31.84,32.4,97825.0],["2010-03-15",32.4,32.8,32.16,32.36,73400.0],["2010-03-16",32.36,32.92,32.0,32.36,138100.0],["2010-03-17",32.52,32.84,32.28,32.32,45975.0],["2010-03-18",32.2,33.2,31.8,33.0,47050.0],["2010-03-19",33.2,33.24,32.36,32.8,138175.0],["2010-03-22",32.2,33.92,32.2,33.8,59650.0],["2010-03-23",33.96,34.68,33.32,34.6,82475.0],["2010-03-24",34.44,34.64,33.4,33.48,40150.0],["2010-03-25",33.68,34.72,33.04,33.4,82150.0],["2010-03-26",33.4,34.16,32.76,32.76,59275.0],["2010-03-29",32.72,33.16,32.44,33.08,45675.0],["2010-03-30",33.16,34.0,32.36,32.84,50100.0],["2010-03-31",32.52,32.88,31.88,31.96,67450.0],["2010-04-01",32.16,34.0,31.6,33.96,78100.0],["2010-04-05",33.96,35.36,33.96,35.36,53250.0],["2010-04-06",35.0,37.84,34.32,37.76,176225.0],["2010-04-07",37.48,37.76,36.0,36.6,170900.0],["2010-04-08",36.44,37.0,36.16,36.4,96200.0],["2010-04-09",36.32,37.0,36.0,36.56,59350.0],["2010-04-12",36.56,37.08,35.96,36.08,32000.0],["2010-04-13",35.92,36.64,35.48,36.52,25975.0],["2010-04-14",36.52,37.84,36.44,37.84,41050.0],["2010-04-15",37.84,38.68,37.72,38.36,38350.0],["2010-04-16",38.4,39.36,37.4,37.48,85925.0],["2010-04-19",37.32,37.84,36.56,37.36,72225.0],["2010-04-20",37.4,37.92,37.28,37.76,54650.0],["2010-04-21",37.6,37.84,36.8,37.24,28525.0],["2010-04-22",36.72,37.0,36.24,37.0,29750.0],["2010-04-23",37.24,37.68,36.48,37.52,45150.0],["2010-04-26",37.6,38.0,37.36,37.64,39375.0],["2010-04-27",37.6,37.72,36.24,36.36,47500.0],["2010-04-28",36.4,36.76,35.84,36.24,72600.0],["2010-04-29",36.4,37.12,36.28,36.8,42725.0],["2010-04-30",33.76,36.28,31.36,35.8,200175.0],["2010-05-03",35.84,35.84,32.88,33.6,214150.0],["2010-05-04",33.2,33.2,30.8,30.88,189950.0],["2010-05-05",30.84,32.0,30.24,31.4,159050.0],["2010-05-06",31.12,31.6,29.2,31.16,132175.0],["2010-05-07",31.16,31.16,29.08,29.28,161850.0],["2010-05-10",30.6,30.72,29.72,30.08,107125.0],["2010-05-11",29.6,30.16,29.48,29.96,77800.0],["2010-05-12",30.24,31.68,30.08,31.4,84125.0],["2010-05-13",31.52,33.16,30.0,30.2,77325.0],["2010-05-14",30.0,30.32,28.36,28.4,78325.0],["2010-05-17",28.72,29.76,28.0,28.68,84400.0],["2010-05-18",29.0,29.8,28.0,28.36,58675.0],["2010-05-19",28.16,29.4,27.84,29.12,132150.0],["2010-05-20",28.6,28.6,27.0,27.44,85450.0],["2010-05-21",26.88,28.0,26.0,26.2,142875.0],["2010-05-24",26.28,26.6,25.72,25.8,42925.0],["2010-05-25",25.2,25.2,24.0,25.12,60600.0],["2010-05-26",25.24,25.88,25.12,25.4,71900.0],["2010-05-27",25.92,26.56,25.4,26.52,69525.0],["2010-05-28",26.24,26.64,25.68,25.96,43575.0],["2010-06-01",25.68,25.88,23.76,23.84,56675.0],["2010-06-02",24.08,25.96,23.0,25.76,238075.0],["2010-06-03",25.64,25.8,24.76,25.2,73900.0],["2010-06-04",24.24,24.8,24.0,24.0,68100.0],["2010-06-07",24.04,24.8,23.88,24.12,101125.0],["2010-06-08",24.12,26.12,24.12,26.04,159800.0],["2010-06-09",26.16,27.16,25.72,26.2,135700.0],["2010-06-10",26.76,27.2,26.24,27.16,134575.0],["2010-06-11",26.92,27.64,26.0,27.64,53875.0],["2010-06-14",27.84,28.24,27.52,27.76,52075.0],["2010-06-15",27.84,28.0,26.96,27.48,77550.0],["2010-06-16",27.28,27.36,26.52,26.6,43850.0],["2010-06-17",26.88,27.44,26.72,27.28,68100.0],["2010-06-18",27.48,27.76,26.08,26.12,84475.0],["2010-06-21",26.56,26.72,25.16,25.28,47850.0],["2010-06-22",25.44,25.64,24.28,24.4,76150.0],["2010-06-23",24.36,24.64,23.72,23.88,95150.0],["2010-06-24",23.8,23.88,23.04,23.04,55125.0],["2010-06-25",23.2,23.64,22.72,22.92,253650.0],["2010-06-28",22.84,23.8,22.6,23.36,72025.0],["2010-06-29",22.88,22.92,20.76,21.0,211550.0],["2010-06-30",20.92,22.24,20.68,20.96,148275.0],["2010-07-01",21.04,21.16,20.12,20.84,129300.0],["2010-07-02",21.0,21.72,20.84,21.72,108600.0],["2010-07-06",21.96,22.16,20.84,20.96,136800.0],["2010-07-07",20.96,22.04,20.68,21.88,126575.0],["2010-07-08",22.12,23.52,21.84,23.44,75150.0],["2010-07-09",23.52,24.04,23.24,24.04,36400.0],["2010-07-12",24.0,24.4,23.4,23.68,183575.0],["2010-07-13",24.08,25.04,23.48,25.04,89125.0],["2010-07-14",24.84,25.72,24.48,25.64,41475.0],["2010-07-15",25.6,26.12,25.08,25.96,62175.0],["2010-07-16",25.64,25.84,25.28,25.4,73825.0],["2010-07-19",25.4,25.68,24.96,25.04,78325.0],["2010-07-20",24.64,25.84,24.64,25.84,49875.0],["2010-07-21",26.08,26.96,25.84,26.56,77225.0],["2010-07-22",26.88,27.0,26.16,26.6,139875.0],["2010-07-23",26.4,26.4,24.92,26.0,72525.0],["2010-07-26",26.28,26.28,25.28,25.96,68400.0],["2010-07-27",26.24,26.48,25.84,25.84,49325.0],["2010-07-28",25.88,26.2,24.76,25.0,67650.0],["2010-07-29",25.36,25.76,24.6,25.04,48650.0],["2010-07-30",22.16,23.0,17.0,17.0,1275175.0],["2010-08-02",18.2,18.2,16.84,17.2,665750.0],["2010-08-03",17.36,17.56,16.6,16.68,284000.0],["2010-08-04",17.0,17.0,16.6,16.68,174600.0],["2010-08-05",16.88,17.08,16.48,16.96,411950.0],["2010-08-06",17.12,18.28,16.88,18.16,430975.0],["2010-08-09",18.16,19.56,17.96,19.32,374525.0],["2010-08-10",19.08,20.2,18.8,19.88,396000.0],["2010-08-11",19.28,19.68,18.64,18.8,195300.0],["2010-08-12",18.48,19.0,18.08,18.76,82625.0],["2010-08-13",18.6,18.8,18.4,18.48,63925.0],["2010-08-16",18.28,18.72,18.0,18.48,111000.0],["2010-08-17",18.76,19.88,18.48,19.28,110725.0],["2010-08-18",19.2,19.36,18.88,19.04,68400.0],["2010-08-19",18.88,19.36,18.2,18.44,95975.0],["2010-08-20",18.28,18.88,18.0,18.2,92200.0],["2010-08-23",18.32,18.96,18.32,18.88,63800.0],["2010-08-24",18.56,19.04,18.32,18.76,123675.0],["2010-08-25",18.96,20.04,18.88,19.96,113825.0],["2010-08-26",20.0,20.36,19.6,19.8,129875.0],["2010-08-27",20.0,20.44,19.8,20.44,85800.0],["2010-08-30",20.2,20.72,20.08,20.16,62625.0],["2010-08-31",20.2,20.2,19.0,19.4,128750.0],["2010-09-01",19.8,20.64,19.44,20.6,76325.0],["2010-09-02",20.52,20.52,19.92,20.2,55150.0],["2010-09-03",20.52,20.52,19.2,20.28,76725.0],["2010-09-07",20.24,20.28,19.68,19.72,38125.0],["2010-09-08",19.84,20.24,19.56,19.76,44050.0],["2010-09-09",20.08,20.24,19.68,20.08,33850.0],["2010-09-10",20.04,20.4,20.04,20.2,44300.0],["2010-09-13",20.48,21.04,20.32,20.84,88250.0],["2010-09-14",20.8,20.92,20.32,20.76,44250.0],["2010-09-15",20.6,20.64,20.2,20.36,36825.0],["2010-09-16",20.36,20.48,19.6,19.6,53450.0],["2010-09-17",19.88,19.88,18.12,18.44,220650.0],["2010-09-20",18.44,19.12,18.36,18.88,189775.0],["2010-09-21",18.88,21.12,18.88,20.92,425425.0],["2010-09-22",20.8,21.8,20.48,20.84,162875.0],["2010-09-23",20.8,20.8,20.12,20.32,133700.0],["2010-09-24",20.68,20.92,20.28,20.84,76350.0],["2010-09-27",20.92,21.0,20.08,20.08,88900.0],["2010-09-28",20.2,20.84,19.8,20.0,165450.0],["2010-09-29",20.24,21.2,20.24,20.72,175450.0],["2010-09-30",21.0,21.12,20.4,20.64,112450.0],["2010-10-01",20.88,20.96,20.4,20.44,75725.0],["2010-10-04",20.44,21.4,20.44,21.12,89675.0],["2010-10-05",21.48,21.56,20.56,21.2,111375.0],["2010-10-06",21.0,21.16,20.56,20.76,53500.0],["2010-10-07",20.88,21.16,20.76,21.0,49775.0],["2010-10-08",21.08,21.56,20.8,21.48,42575.0],["2010-10-11",21.52,22.68,21.4,22.44,67850.0],["2010-10-12",22.44,23.24,21.92,22.88,92275.0],["2010-10-13",23.08,23.72,22.56,23.44,65925.0],["2010-10-14",23.48,23.84,23.04,23.72,91375.0],["2010-10-15",24.0,24.36,23.24,23.36,78850.0],["2010-10-18",23.64,23.64,23.2,23.44,42100.0],["2010-10-19",23.24,23.56,22.48,22.64,83075.0],["2010-10-20",22.84,23.4,22.64,22.84,46000.0],["2010-10-21",23.08,23.36,22.72,23.16,50100.0],["2010-10-22",23.32,23.52,22.76,22.88,27550.0],["2010-10-25",23.12,23.52,22.96,23.04,28900.0],["2010-10-26",22.88,23.12,22.48,22.8,61575.0],["2010-10-27",22.76,22.8,22.0,22.52,75200.0],["2010-10-28",22.64,22.68,21.8,22.0,70750.0],["2010-10-29",21.96,22.84,21.84,22.52,117200.0],["2010-11-01",22.84,22.84,22.0,22.52,82525.0],["2010-11-02",18.04,18.32,16.04,16.8,1104000.0],["2010-11-03",17.96,17.96,17.36,17.68,324600.0],["2010-11-04",18.16,18.56,18.0,18.16,190700.0],["2010-11-05",18.36,18.6,17.84,18.16,131700.0],["2010-11-08",18.2,18.48,17.84,18.44,87650.0],["2010-11-09",18.44,18.68,17.6,17.6,92525.0],["2010-11-10",17.6,18.0,17.6,18.0,70300.0],["2010-11-11",17.88,18.0,17.72,17.76,48325.0],["2010-11-12",17.6,17.76,17.24,17.4,48650.0],["2010-11-15",17.68,18.92,17.52,17.56,75200.0],["2010-11-16",17.52,17.96,17.0,17.08,99675.0],["2010-11-17",17.2,17.48,16.48,16.56,116300.0],["2010-11-18",16.72,17.24,16.56,17.24,118825.0],["2010-11-19",17.24,17.24,16.84,17.04,48875.0],["2010-11-22",17.04,17.08,16.52,17.04,51850.0],["2010-11-23",16.76,17.0,16.4,16.6,83275.0],["2010-11-24",16.76,16.92,16.6,16.72,55625.0],["2010-11-26",16.68,16.72,16.24,16.36,31250.0],["2010-11-29",16.28,16.44,16.08,16.36,53825.0],["2010-11-30",16.2,16.48,16.0,16.16,69725.0],["2010-12-01",16.44,18.04,16.32,17.96,223075.0],["2010-12-02",18.04,18.8,17.96,18.16,93000.0],["2010-12-03",18.04,18.16,17.64,18.16,157275.0],["2010-12-06",18.08,18.28,17.88,18.0,70775.0],["2010-12-07",18.16,18.48,18.0,18.08,58800.0],["2010-12-08",18.2,18.48,18.12,18.24,51800.0],["2010-12-09",18.28,18.52,18.16,18.2,89800.0],["2010-12-10",18.16,20.36,18.0,20.0,190300.0],["2010-12-13",20.0,21.16,19.8,20.88,111050.0],["2010-12-14",20.84,20.84,20.0,20.36,91275.0],["2010-12-15",20.44,20.56,20.0,20.08,75550.0],["2010-12-16",20.08,20.48,20.08,20.4,72225.0],["2010-12-17",20.48,20.48,19.92,20.2,124275.0],["2010-12-20",20.2,20.48,19.96,20.32,71800.0],["2010-12-21",20.32,20.6,20.2,20.4,31100.0],["2010-12-22",20.4,20.48,20.2,20.4,34650.0],["2010-12-23",20.4,20.72,20.24,20.64,42825.0],["2010-12-27",20.64,20.64,20.28,20.48,30675.0],["2010-12-28",20.56,20.72,20.44,20.56,40875.0],["2010-12-29",20.56,21.48,20.56,21.16,42800.0],["2010-12-30",21.2,21.32,21.0,21.0,25425.0],["2010-12-31",21.0,21.16,20.44,20.92,65025.0],["2011-01-03",21.12,21.76,21.12,21.36,67675.0],["2011-01-04",21.4,21.8,21.36,21.56,56950.0],["2011-01-05",21.44,22.04,21.24,22.0,54475.0],["2011-01-06",22.0,22.08,21.24,21.6,54725.0],["2011-01-07",21.6,21.6,20.44,20.68,99200.0],["2011-01-10",20.6,20.6,20.04,20.2,212125.0],["2011-01-11",20.2,21.0,20.08,20.84,48600.0],["2011-01-12",20.92,21.08,20.68,21.04,24675.0],["2011-01-13",21.0,21.08,20.64,20.72,28625.0],["2011-01-14",20.76,21.0,20.24,20.4,39775.0],["2011-01-18",20.4,20.4,20.0,20.32,79275.0],["2011-01-19",20.28,20.28,19.52,19.84,50225.0],["2011-01-20",19.64,20.12,19.48,19.96,83975.0],["2011-01-21",20.08,20.12,19.76,19.96,74600.0],["2011-01-24",20.0,20.2,19.76,20.04,88125.0],["2011-01-25",19.84,19.96,19.64,19.84,69475.0],["2011-01-26",19.96,19.96,19.6,19.92,57800.0],["2011-01-27",19.8,20.68,19.76,20.6,73000.0],["2011-01-28",20.48,20.68,20.28,20.44,69425.0],["2011-01-31",20.52,21.0,20.12,20.72,92450.0],["2011-02-01",20.4,20.64,18.64,20.4,142900.0],["2011-02-02",20.4,20.44,19.48,19.64,89675.0],["2011-02-03",19.68,19.96,18.88,18.88,110050.0],["2011-02-04",18.84,18.88,18.04,18.52,78000.0],["2011-02-07",18.48,19.0,18.44,18.6,90125.0],["2011-02-08",18.64,18.88,18.44,18.64,135925.0],["2011-02-09",18.6,18.8,18.48,18.64,131550.0],["2011-02-10",18.6,18.68,18.56,18.6,69775.0],["2011-02-11",18.6,19.2,18.56,19.12,143150.0],["2011-02-14",19.2,19.48,18.84,18.88,62600.0],["2011-02-15",18.84,18.92,18.56,18.76,69800.0],["2011-02-16",18.8,18.88,18.6,18.68,32575.0],["2011-02-17",18.68,18.84,18.36,18.64,94425.0],["2011-02-18",18.76,18.84,18.44,18.6,86800.0],["2011-02-22",18.4,18.56,18.0,18.12,88125.0],["2011-02-23",18.08,18.48,16.8,17.24,188750.0],["2011-02-24",17.0,17.4,16.84,17.0,169675.0],["2011-02-25",17.0,17.28,16.84,16.92,143700.0],["2011-02-28",17.0,17.0,16.8,16.88,278775.0],["2011-03-01",16.92,17.28,16.88,16.96,82525.0],["2011-03-02",16.88,17.0,16.48,16.6,105150.0],["2011-03-03",16.76,17.16,16.76,17.08,137550.0],["2011-03-04",17.12,17.2,16.8,17.04,99025.0],["2011-03-07",17.2,17.2,16.96,17.08,117300.0],["2011-03-08",17.2,17.6,16.96,17.6,125875.0],["2011-03-09",17.68,18.52,17.68,18.48,70500.0],["2011-03-10",18.16,18.52,18.04,18.36,107475.0],["2011-03-11",17.96,19.0,17.6,18.24,194800.0],["2011-03-14",17.92,18.28,17.4,17.4,109500.0],["2011-03-15",16.64,17.08,16.4,17.0,135250.0],["2011-03-16",16.76,17.12,16.48,16.8,172200.0],["2011-03-17",17.08,17.08,16.6,16.8,111750.0],["2011-03-18",16.92,16.92,16.24,16.6,158100.0],["2011-03-21",16.92,17.2,16.32,16.48,58875.0],["2011-03-22",16.44,17.16,16.44,17.12,56825.0],["2011-03-23",17.16,17.24,16.4,16.96,69475.0],["2011-03-24",17.12,17.96,17.0,17.92,61925.0],["2011-03-25",18.0,18.36,17.2,17.92,55150.0],["2011-03-28",18.0,18.24,17.44,17.56,37200.0],["2011-03-29",17.6,17.64,17.16,17.36,59600.0],["2011-03-30",17.36,18.2,17.0,18.08,45875.0],["2011-03-31",18.12,18.84,18.0,18.68,75500.0],["2011-04-01",18.8,19.16,17.8,18.04,58750.0],["2011-04-04",18.12,19.32,18.12,19.32,72650.0],["2011-04-05",19.2,19.24,18.56,18.72,54950.0],["2011-04-06",18.8,19.12,18.72,18.84,43450.0],["2011-04-07",18.84,18.88,18.16,18.8,58675.0],["2011-04-08",18.92,19.04,18.16,18.4,42375.0],["2011-04-11",18.32,18.88,18.28,18.8,61575.0],["2011-04-12",18.6,18.8,18.4,18.44,38100.0],["2011-04-13",18.48,18.48,17.68,18.0,37175.0],["2011-04-14",17.8,18.32,17.2,18.12,22950.0],["2011-04-15",18.08,18.76,18.08,18.44,41250.0],["2011-04-18",18.2,18.2,17.24,17.36,26800.0],["2011-04-19",17.32,17.36,16.76,16.84,77650.0],["2011-04-20",17.04,17.36,17.0,17.04,14950.0],["2011-04-21",17.24,17.36,16.8,16.84,35700.0],["2011-04-25",16.8,17.0,16.76,16.84,22675.0],["2011-04-26",16.84,17.72,16.84,17.68,40225.0],["2011-04-27",17.6,17.64,17.0,17.04,31750.0],["2011-04-28",17.04,17.84,17.04,17.76,27500.0],["2011-04-29",17.84,18.44,17.76,18.44,41250.0],["2011-05-02",18.56,18.88,18.08,18.08,60000.0],["2011-05-03",19.64,24.72,19.12,23.8,1025000.0],["2011-05-04",23.04,27.2,23.04,26.4,557025.0],["2011-05-05",25.68,26.08,24.68,25.4,238300.0],["2011-05-06",26.0,26.72,25.44,26.04,165125.0],["2011-05-09",26.28,28.48,26.28,27.0,151825.0],["2011-05-10",27.12,29.6,27.12,28.96,318825.0],["2011-05-11",28.8,29.12,28.16,28.52,137325.0],["2011-05-12",28.4,28.4,26.72,27.72,123250.0],["2011-05-13",27.72,28.0,27.36,27.92,67750.0],["2011-05-16",28.12,28.88,27.8,27.96,179075.0],["2011-05-17",27.92,30.4,27.4,29.84,170575.0],["2011-05-18",30.04,30.44,29.28,29.64,100100.0],["2011-05-19",29.76,30.56,29.36,30.48,89775.0],["2011-05-20",30.12,31.12,28.88,29.64,113350.0],["2011-05-23",28.96,29.36,27.6,28.0,120025.0],["2011-05-24",28.32,28.96,28.16,28.16,106250.0],["2011-05-25",28.04,29.68,28.04,29.48,138575.0],["2011-05-26",29.44,30.0,28.68,29.96,60300.0],["2011-05-27",29.96,29.96,28.84,29.28,58875.0],["2011-05-31",29.52,30.72,29.44,30.6,112225.0],["2011-06-01",30.64,30.72,29.48,29.68,87925.0],["2011-06-02",29.76,31.4,29.52,31.36,138725.0],["2011-06-03",30.68,31.2,30.2,30.24,134025.0],["2011-06-06",30.24,30.48,29.2,29.36,122550.0],["2011-06-07",29.6,30.16,29.08,29.52,80075.0],["2011-06-08",29.4,29.8,28.88,28.88,67225.0],["2011-06-09",29.04,29.76,28.04,29.32,59575.0],["2011-06-10",29.12,29.68,28.0,28.32,91875.0],["2011-06-13",28.52,28.92,28.12,28.48,69750.0],["2011-06-14",28.72,29.08,27.72,28.12,129450.0],["2011-06-15",27.92,28.28,26.76,27.2,80450.0],["2011-06-16",27.12,27.36,25.88,25.96,154250.0],["2011-06-17",26.12,27.04,26.0,26.56,128950.0],["2011-06-20",26.4,27.96,25.68,27.36,85775.0],["2011-06-21",27.52,28.92,27.0,28.56,58825.0],["2011-06-22",28.32,28.48,26.56,26.72,63325.0],["2011-06-23",26.44,27.12,25.84,27.0,42625.0],["2011-06-24",26.96,26.96,26.08,26.48,120225.0],["2011-06-27",26.56,27.24,26.4,26.76,54825.0],["2011-06-28",26.84,27.12,26.16,26.8,64475.0],["2011-06-29",26.92,26.92,26.16,26.24,68400.0],["2011-06-30",26.24,26.64,25.2,25.96,67250.0],["2011-07-01",25.96,26.44,25.56,26.0,74325.0],["2011-07-05",25.96,26.4,25.68,26.12,57550.0],["2011-07-06",26.0,26.6,25.84,26.24,72825.0],["2011-07-07",26.48,28.0,26.48,27.44,96775.0],["2011-07-08",27.16,27.88,26.32,27.68,38575.0],["2011-07-11",27.04,27.76,26.2,26.4,41650.0],["2011-07-12",26.36,27.48,26.28,26.56,30450.0],["2011-07-13",26.68,27.52,26.0,26.32,40300.0],["2011-07-14",26.28,27.04,26.12,26.16,36350.0],["2011-07-15",26.24,27.36,26.2,27.08,37375.0],["2011-07-18",26.92,27.16,25.36,25.56,37425.0],["2011-07-19",25.8,27.12,25.56,27.08,41900.0],["2011-07-20",27.04,27.48,25.64,27.16,47025.0],["2011-07-21",27.24,30.12,27.24,29.84,170725.0],["2011-07-22",29.72,29.76,28.8,29.16,76175.0],["2011-07-25",28.68,29.16,28.52,28.68,50175.0],["2011-07-26",28.76,29.56,28.52,29.16,60500.0],["2011-07-27",29.2,29.48,28.2,28.36,129750.0],["2011-07-28",28.28,29.16,28.0,28.84,58175.0],["2011-07-29",28.36,28.96,27.32,28.72,55600.0],["2011-08-01",29.08,29.4,27.96,28.48,84825.0],["2011-08-02",28.24,28.96,28.08,28.32,71725.0],["2011-08-03",28.32,28.32,26.4,26.84,65075.0],["2011-08-04",26.52,26.68,24.48,24.52,76400.0],["2011-08-05",24.84,25.56,22.2,24.04,141350.0],["2011-08-08",20.24,23.48,20.0,21.76,139075.0],["2011-08-09",22.44,23.96,21.0,23.96,137150.0],["2011-08-10",22.72,23.8,21.8,22.08,142925.0],["2011-08-11",22.08,22.8,21.28,22.2,117075.0],["2011-08-12",22.4,23.36,21.08,22.76,72025.0],["2011-08-15",23.24,24.08,23.24,24.08,64400.0],["2011-08-16",23.72,24.72,23.36,24.08,116350.0],["2011-08-17",24.36,24.96,23.92,24.4,63925.0],["2011-08-18",23.32,23.88,22.8,22.8,87575.0],["2011-08-19",22.36,24.16,22.36,23.88,97225.0],["2011-08-22",24.6,24.72,22.24,22.8,70225.0],["2011-08-23",22.96,24.6,22.4,24.32,68425.0],["2011-08-24",24.2,25.28,23.52,25.16,39975.0],["2011-08-25",25.36,25.36,23.44,23.52,39950.0],["2011-08-26",23.4,24.48,22.92,24.48,37125.0],["2011-08-29",24.68,25.64,24.16,25.6,38725.0],["2011-08-30",25.36,25.64,23.6,25.44,41675.0],["2011-08-31",25.96,26.48,24.84,25.32,52950.0],["2011-09-01",25.48,26.32,24.12,24.36,55550.0],["2011-09-02",23.8,25.4,22.8,23.12,53950.0],["2011-09-06",22.28,23.36,22.24,23.12,40025.0],["2011-09-07",23.52,24.72,23.32,24.64,50725.0],["2011-09-08",24.48,24.88,23.12,23.28,41000.0],["2011-09-09",23.0,23.32,21.48,22.0,63150.0],["2011-09-12",21.68,22.72,21.52,22.16,25475.0],["2011-09-13",22.28,23.4,21.92,23.2,33725.0],["2011-09-14",23.48,23.92,22.92,23.52,55925.0],["2011-09-15",23.8,23.96,23.0,23.88,29300.0],["2011-09-16",24.08,24.16,23.24,24.12,64450.0],["2011-09-19",23.56,24.6,23.08,24.16,40525.0],["2011-09-20",24.32,25.0,23.4,24.28,66550.0],["2011-09-21",24.32,25.24,24.32,25.0,62100.0],["2011-09-22",23.6,24.04,21.32,21.6,92450.0],["2011-09-23",21.64,22.4,21.32,22.32,85200.0],["2011-09-26",22.6,22.6,21.24,22.44,33650.0],["2011-09-27",23.0,23.68,22.76,23.24,58625.0],["2011-09-28",23.56,25.96,23.56,24.36,95550.0],["2011-09-29",25.08,25.52,24.36,25.48,85700.0],["2011-09-30",25.04,26.72,24.36,25.44,96475.0],["2011-10-03",25.24,25.68,23.0,23.0,123525.0],["2011-10-04",22.44,24.96,22.44,24.96,136225.0],["2011-10-05",24.96,25.08,24.2,24.92,68400.0],["2011-10-06",24.76,27.04,24.76,26.96,76825.0],["2011-10-07",27.08,27.08,25.64,25.92,138350.0],["2011-10-10",26.4,27.24,25.72,26.32,103725.0],["2011-10-11",26.0,27.16,25.88,26.92,90775.0],["2011-10-12",27.12,28.16,26.36,27.88,105350.0],["2011-10-13",27.6,28.16,27.4,27.76,66050.0],["2011-10-14",28.2,28.2,27.52,27.96,69950.0],["2011-10-17",27.6,27.96,25.72,26.0,104775.0],["2011-10-18",25.96,26.36,25.24,26.04,77300.0],["2011-10-19",25.92,26.96,25.0,25.08,47650.0],["2011-10-20",25.08,25.88,24.08,24.44,55375.0],["2011-10-21",25.04,25.44,24.52,25.4,56575.0],["2011-10-24",25.4,25.84,24.64,25.8,113400.0],["2011-10-25",25.8,25.92,25.2,25.24,50975.0],["2011-10-26",25.8,26.44,24.76,26.16,92550.0],["2011-10-27",27.2,27.2,26.32,26.72,103600.0],["2011-10-28",26.64,27.68,26.6,27.36,132625.0],["2011-10-31",26.88,27.08,26.0,26.0,60800.0],["2011-11-01",25.04,25.48,24.24,24.84,80050.0],["2011-11-02",25.36,25.56,24.6,25.0,75300.0],["2011-11-03",25.44,26.48,24.92,26.4,66850.0],["2011-11-04",26.08,26.08,24.68,25.76,87700.0],["2011-11-07",25.6,26.0,24.68,25.76,77300.0],["2011-11-08",25.52,25.52,23.0,23.16,164850.0],["2011-11-09",22.48,22.76,21.32,21.48,272350.0],["2011-11-10",21.84,21.84,20.2,20.56,191200.0],["2011-11-11",20.8,22.56,20.56,22.32,83025.0],["2011-11-14",22.12,22.28,20.88,21.36,107125.0],["2011-11-15",21.32,22.2,21.04,22.0,87300.0],["2011-11-16",21.68,22.88,21.52,22.16,81925.0],["2011-11-17",22.24,22.48,21.8,22.08,74700.0],["2011-11-18",21.96,22.84,21.8,22.48,80500.0],["2011-11-21",21.96,22.56,21.84,22.28,60050.0],["2011-11-22",22.2,23.16,22.2,22.76,77675.0],["2011-11-23",22.48,22.72,21.64,21.76,49725.0],["2011-11-25",21.68,21.88,20.6,20.92,36775.0],["2011-11-28",21.84,23.44,21.6,23.4,96950.0],["2011-11-29",23.36,23.52,22.8,23.4,74600.0],["2011-11-30",24.56,25.32,23.8,24.56,398850.0],["2011-12-01",24.4,24.56,23.32,23.92,51600.0],["2011-12-02",24.2,24.8,23.72,23.92,44500.0],["2011-12-05",24.4,24.8,24.0,24.52,57025.0],["2011-12-06",24.44,24.44,23.44,23.48,50225.0],["2011-12-07",23.4,24.04,22.84,23.96,45675.0],["2011-12-08",23.76,23.88,22.44,22.44,48100.0],["2011-12-09",22.56,23.24,22.44,22.72,54050.0],["2011-12-12",22.36,22.48,21.92,22.0,71625.0],["2011-12-13",22.2,22.72,21.4,21.56,63650.0],["2011-12-14",21.4,22.2,21.12,21.8,54050.0],["2011-12-15",22.08,22.08,21.2,22.0,52925.0],["2011-12-16",22.0,22.56,21.48,22.0,76350.0],["2011-12-19",22.08,22.12,20.68,20.88,77275.0],["2011-12-20",21.36,22.2,21.12,22.08,84475.0],["2011-12-21",22.08,22.2,21.0,21.56,91675.0],["2011-12-22",21.64,21.84,21.44,21.56,35075.0],["2011-12-23",21.52,21.52,21.16,21.44,35900.0],["2011-12-27",21.32,21.68,21.32,21.56,27500.0],["2011-12-28",21.56,21.56,20.84,20.96,72475.0],["2011-12-29",21.04,21.96,20.96,21.48,46375.0],["2011-12-30",21.48,21.92,21.4,21.84,81375.0],["2012-01-03",22.28,22.52,21.28,21.4,63525.0],["2012-01-04",21.24,21.72,20.92,21.36,59650.0],["2012-01-05",21.28,21.68,21.08,21.44,34250.0],["2012-01-06",21.48,21.88,20.88,20.88,76700.0],["2012-01-09",20.92,21.28,20.88,21.12,55300.0],["2012-01-10",21.28,21.48,21.12,21.24,40225.0],["2012-01-11",21.24,21.88,21.2,21.6,55100.0],["2012-01-12",21.64,21.8,21.32,21.44,37275.0],["2012-01-13",21.16,21.84,20.8,21.72,75700.0],["2012-01-17",21.96,22.8,21.56,21.68,65575.0],["2012-01-18",21.64,22.12,21.48,21.96,56375.0],["2012-01-19",22.0,22.0,20.96,21.6,81125.0],["2012-01-20",21.48,22.12,21.4,21.72,63050.0],["2012-01-23",21.8,22.16,21.24,21.36,47575.0],["2012-01-24",21.28,21.72,21.2,21.6,38400.0],["2012-01-25",21.68,22.4,21.4,22.2,54400.0],["2012-01-26",22.36,22.84,21.64,21.84,61550.0],["2012-01-27",21.68,22.0,21.4,21.8,32150.0],["2012-01-30",21.64,22.16,21.48,21.56,62650.0],["2012-01-31",21.76,21.92,21.4,21.64,26225.0],["2012-02-01",21.84,23.92,21.72,23.36,103925.0],["2012-02-02",27.4,27.84,24.36,26.88,467925.0],["2012-02-03",27.2,27.32,25.76,26.6,168775.0],["2012-02-06",26.44,26.76,24.88,25.04,101975.0],["2012-02-07",25.08,26.88,24.44,26.68,103500.0],["2012-02-08",26.8,26.88,25.68,26.44,63675.0],["2012-02-09",26.6,26.92,25.88,26.2,59650.0],["2012-02-10",25.92,26.96,25.88,26.88,59900.0],["2012-02-13",27.04,27.36,26.28,26.52,49275.0],["2012-02-14",26.44,26.64,25.52,25.6,63850.0],["2012-02-15",25.68,25.84,25.0,25.44,174000.0],["2012-02-16",25.44,26.0,25.2,25.88,46150.0],["2012-02-17",26.04,26.64,25.8,26.04,34300.0],["2012-02-21",26.0,26.0,25.36,25.44,58425.0],["2012-02-22",25.36,25.88,25.2,25.4,38775.0],["2012-02-23",25.48,26.44,25.4,26.24,42625.0],["2012-02-24",26.28,26.88,26.04,26.6,48425.0],["2012-02-27",26.48,26.48,25.8,26.24,32700.0],["2012-02-28",26.16,26.36,25.64,25.8,64325.0],["2012-02-29",25.92,26.2,25.28,25.36,73950.0],["2012-03-01",25.56,25.96,25.32,25.4,41275.0],["2012-03-02",25.4,25.92,25.36,25.8,65525.0],["2012-03-05",25.64,26.56,25.6,26.24,57350.0],["2012-03-06",25.92,26.28,25.6,25.8,92450.0],["2012-03-07",25.88,26.24,25.6,26.16,43200.0],["2012-03-08",26.32,26.64,26.12,26.48,51550.0],["2012-03-09",29.2,29.6,27.12,27.88,429775.0],["2012-03-12",28.0,28.0,27.2,27.8,74125.0],["2012-03-13",28.0,28.0,26.88,27.24,140150.0],["2012-03-14",27.24,27.24,26.56,26.84,95150.0],["2012-03-15",26.92,27.2,26.76,26.84,46400.0],["2012-03-16",26.92,27.28,26.8,26.92,69325.0],["2012-03-19",26.8,27.32,26.12,27.0,68075.0],["2012-03-20",26.72,26.84,26.28,26.44,48750.0],["2012-03-21",26.48,26.72,26.28,26.44,26425.0],["2012-03-22",26.2,26.44,26.0,26.2,31050.0],["2012-03-23",26.24,26.88,26.0,26.8,30600.0],["2012-03-26",27.04,27.2,26.56,26.88,40950.0],["2012-03-27",26.84,27.04,26.56,26.56,18750.0],["2012-03-28",26.56,26.68,26.2,26.64,34975.0],["2012-03-29",26.36,27.28,26.2,27.12,47100.0],["2012-03-30",27.4,27.52,26.88,27.16,35725.0],["2012-04-02",26.96,28.04,26.6,28.04,125325.0],["2012-04-03",27.96,28.4,27.68,28.04,200350.0],["2012-04-04",27.6,28.0,27.44,27.6,47250.0],["2012-04-05",27.56,27.76,27.2,27.72,25650.0],["2012-04-09",27.16,27.64,26.88,27.6,48900.0],["2012-04-10",27.48,27.64,27.04,27.2,68525.0],["2012-04-11",27.52,27.64,27.24,27.4,39250.0],["2012-04-12",27.36,28.24,26.88,27.84,76925.0],["2012-04-13",27.8,28.0,27.32,27.48,52975.0],["2012-04-16",27.6,27.6,27.0,27.44,18450.0],["2012-04-17",27.72,28.2,27.52,28.04,79475.0],["2012-04-18",27.84,28.48,27.8,28.32,79450.0],["2012-04-19",28.44,29.68,27.96,29.56,113425.0],["2012-04-20",30.12,30.2,28.84,28.88,157450.0],["2012-04-23",28.44,28.84,27.96,28.4,68300.0],["2012-04-24",28.52,28.56,28.16,28.4,43450.0],["2012-04-25",28.68,29.04,28.32,28.96,167475.0],["2012-04-26",28.8,30.2,28.64,30.08,72550.0],["2012-04-27",30.2,30.72,29.16,30.12,75800.0],["2012-04-30",30.04,30.16,29.32,29.64,48250.0],["2012-05-01",29.56,31.36,29.56,30.0,80150.0],["2012-05-02",29.72,31.52,29.72,31.36,109975.0],["2012-05-03",31.36,31.36,30.64,31.08,122700.0],["2012-05-04",30.96,31.0,29.72,29.76,49475.0],["2012-05-07",29.56,31.0,28.88,30.08,57750.0],["2012-05-08",29.8,29.92,29.08,29.4,52850.0],["2012-05-09",29.0,29.56,28.2,29.32,159550.0],["2012-05-10",29.48,31.2,29.44,30.68,103250.0],["2012-05-11",30.28,30.68,29.88,30.56,124400.0],["2012-05-14",30.16,31.08,30.04,30.92,78200.0],["2012-05-15",30.8,31.16,30.44,30.6,97625.0],["2012-05-16",30.76,30.88,29.84,30.0,82525.0],["2012-05-17",29.96,30.0,28.4,28.4,66200.0],["2012-05-18",28.44,28.52,27.2,27.6,146075.0],["2012-05-21",27.64,28.64,27.4,28.0,65075.0],["2012-05-22",28.0,28.32,26.96,27.16,55250.0],["2012-05-23",26.8,27.44,26.44,27.28,43500.0],["2012-05-24",27.24,27.32,26.76,27.0,60000.0],["2012-05-25",27.08,27.16,26.6,26.92,91450.0],["2012-05-29",27.32,27.64,26.48,27.56,83750.0],["2012-05-30",27.16,27.16,26.72,26.84,29375.0],["2012-05-31",26.76,27.24,26.4,27.04,59800.0],["2012-06-01",26.4,26.76,25.72,25.76,54250.0],["2012-06-04",25.88,27.16,25.8,26.72,85650.0],["2012-06-05",26.56,28.0,26.56,27.88,47875.0],["2012-06-06",28.0,28.4,27.4,27.96,49650.0],["2012-06-07",28.32,28.32,27.2,27.28,65175.0],["2012-06-08",27.2,28.2,27.08,28.16,53825.0],["2012-06-11",28.52,28.56,27.32,27.32,43125.0],["2012-06-12",27.4,28.28,27.2,27.96,40850.0],["2012-06-13",27.84,28.04,27.32,27.48,32450.0],["2012-06-14",27.6,27.84,27.28,27.64,40225.0],["2012-06-15",27.88,29.0,27.6,28.96,78500.0],["2012-06-18",28.72,29.56,28.08,29.32,40700.0],["2012-06-19",29.44,30.16,29.0,30.04,118775.0],["2012-06-20",29.84,30.28,29.52,30.28,40350.0],["2012-06-21",30.32,30.36,29.2,30.2,85075.0],["2012-06-22",30.28,30.68,29.88,30.2,342600.0],["2012-06-25",29.76,29.92,29.04,29.12,26750.0],["2012-06-26",29.08,29.2,28.88,29.0,49750.0],["2012-06-27",29.0,29.72,28.24,29.4,28025.0],["2012-06-28",29.08,29.52,28.92,29.32,29675.0],["2012-06-29",30.04,30.04,29.36,29.72,43500.0],["2012-07-02",29.84,30.32,29.64,30.24,51400.0],["2012-07-03",30.08,30.4,29.76,29.8,56225.0],["2012-07-05",29.68,30.24,29.68,29.84,40100.0],["2012-07-06",29.48,30.16,29.4,30.08,42400.0],["2012-07-09",29.92,30.16,29.8,29.96,31650.0],["2012-07-10",30.0,30.12,29.88,30.0,99900.0],["2012-07-11",30.0,30.32,29.72,29.76,81000.0],["2012-07-12",29.6,30.16,29.4,29.76,86900.0],["2012-07-13",29.84,29.92,28.68,28.76,114400.0],["2012-07-16",28.76,29.0,28.32,28.4,76400.0],["2012-07-17",28.6,29.16,27.6,29.08,40600.0],["2012-07-18",29.12,29.24,28.72,28.84,33700.0],["2012-07-19",28.88,28.88,27.96,28.4,24850.0],["2012-07-20",28.16,28.32,27.28,27.56,37525.0],["2012-07-23",27.08,27.08,26.32,26.4,100375.0],["2012-07-24",26.56,26.88,26.2,26.28,50300.0],["2012-07-25",26.44,26.44,25.44,25.56,90025.0],["2012-07-26",25.88,26.0,25.2,25.2,46150.0],["2012-07-27",25.24,27.04,24.56,26.8,54750.0],["2012-07-30",26.76,26.96,25.72,25.8,39300.0],["2012-07-31",25.8,26.24,25.4,25.44,33250.0],["2012-08-01",25.68,25.88,25.24,25.32,39450.0],["2012-08-02",25.08,25.52,24.84,25.36,26525.0],["2012-08-03",25.72,26.64,25.4,26.16,38075.0],["2012-08-06",27.0,27.04,26.0,26.04,28725.0],["2012-08-07",26.16,26.8,26.08,26.68,29450.0],["2012-08-08",26.48,27.0,26.48,27.0,45450.0],["2012-08-09",28.96,30.04,28.56,29.36,199150.0],["2012-08-10",29.36,30.0,29.12,29.96,62850.0],["2012-08-13",30.0,30.04,29.36,29.96,67825.0],["2012-08-14",30.24,30.24,29.68,30.08,45900.0],["2012-08-15",29.92,30.4,29.8,30.2,30650.0],["2012-08-16",30.04,30.16,29.68,30.0,28925.0],["2012-08-17",29.84,30.04,29.44,30.0,23950.0],["2012-08-20",29.8,30.16,29.48,30.04,36750.0],["2012-08-21",29.24,30.44,29.24,29.96,83100.0],["2012-08-22",29.84,30.48,29.84,30.4,70400.0],["2012-08-23",30.24,30.6,30.0,30.48,50750.0],["2012-08-24",30.52,32.08,30.4,31.96,105475.0],["2012-08-27",32.0,32.24,31.44,32.2,93925.0],["2012-08-28",32.12,32.96,32.0,32.48,192475.0],["2012-08-29",32.6,33.56,32.6,33.52,82100.0],["2012-08-30",33.32,33.72,33.12,33.72,55225.0],["2012-08-31",33.92,34.12,33.44,34.0,60250.0],["2012-09-04",33.92,34.0,33.16,33.68,119150.0],["2012-09-05",33.84,33.88,33.28,33.36,82725.0],["2012-09-06",33.52,34.2,33.0,33.92,132700.0],["2012-09-07",34.0,34.08,33.2,33.68,96800.0],["2012-09-10",33.68,34.0,33.32,33.36,43000.0],["2012-09-11",33.48,33.76,32.2,33.16,55825.0],["2012-09-12",33.24,33.52,32.64,33.48,55075.0],["2012-09-13",33.56,33.88,33.36,33.64,85350.0],["2012-09-14",33.8,34.68,33.6,34.0,166575.0],["2012-09-17",33.92,34.04,33.6,34.0,30300.0],["2012-09-18",34.12,35.48,34.12,35.08,295975.0],["2012-09-19",35.0,35.72,34.92,35.6,111850.0],["2012-09-20",35.28,35.76,35.12,35.64,60475.0],["2012-09-21",36.0,36.92,35.84,36.2,188275.0],["2012-09-24",35.76,36.12,35.24,35.52,72050.0],["2012-09-25",35.68,36.32,35.52,35.84,99625.0],["2012-09-26",35.8,36.2,35.56,36.12,188700.0],["2012-09-27",36.28,36.52,36.04,36.28,135625.0],["2012-09-28",36.04,36.6,36.04,36.44,82925.0],["2012-10-01",36.68,37.2,36.6,37.04,116200.0],["2012-10-02",37.2,37.48,36.8,37.32,86800.0],["2012-10-03",37.2,38.12,37.08,38.0,104350.0],["2012-10-04",38.04,38.16,37.28,37.4,63025.0],["2012-10-05",37.44,37.44,36.52,36.72,117250.0],["2012-10-08",36.6,37.52,36.44,37.24,63575.0],["2012-10-09",37.16,37.48,36.68,37.4,94550.0],["2012-10-10",37.56,39.04,36.88,38.44,435000.0],["2012-10-11",38.84,39.2,37.92,38.08,102850.0],["2012-10-12",38.0,38.2,37.44,37.48,42250.0],["2012-10-15",37.48,37.56,36.92,37.2,36825.0],["2012-10-16",37.6,38.32,37.56,37.92,136075.0],["2012-10-17",37.96,38.28,37.8,38.0,58600.0],["2012-10-18",37.84,38.2,37.56,37.8,81250.0],["2012-10-19",37.44,37.48,36.0,36.36,72825.0],["2012-10-22",36.2,36.64,36.2,36.48,46100.0],["2012-10-23",36.04,36.48,35.92,36.44,50450.0],["2012-10-24",36.64,37.52,36.64,37.12,37525.0],["2012-10-25",37.32,37.64,37.16,37.6,41300.0],["2012-10-26",37.48,37.72,36.16,36.24,29500.0],["2012-10-31",36.2,37.4,35.96,36.76,57150.0],["2012-11-01",36.96,37.6,36.2,36.84,59375.0],["2012-11-02",37.08,37.4,36.16,36.32,57475.0],["2012-11-05",36.48,36.92,36.28,36.64,31825.0],["2012-11-06",36.72,36.72,36.16,36.32,44850.0],["2012-11-07",36.04,36.04,35.24,35.4,54150.0],["2012-11-08",38.0,40.6,37.48,37.64,313375.0],["2012-11-09",37.32,39.04,36.76,38.64,118600.0],["2012-11-12",38.68,39.68,37.0,39.04,79200.0],["2012-11-13",39.0,39.6,38.16,39.44,88550.0],["2012-11-14",39.64,40.0,38.84,39.08,65600.0],["2012-11-15",39.04,39.72,38.8,39.44,82525.0],["2012-11-16",39.32,39.52,38.6,39.4,60200.0],["2012-11-19",39.84,40.24,39.44,40.2,58850.0],["2012-11-20",40.24,41.32,39.92,40.84,112725.0],["2012-11-21",41.12,41.2,39.92,40.0,54475.0],["2012-11-23",40.0,40.44,39.88,40.04,35450.0],["2012-11-26",40.0,40.16,39.64,39.88,157575.0],["2012-11-27",39.84,40.24,39.0,39.8,61350.0],["2012-11-28",39.56,39.56,39.16,39.56,76500.0],["2012-11-29",39.8,40.8,39.72,40.8,59900.0],["2012-11-30",40.96,41.36,40.4,41.2,48875.0],["2012-12-03",41.4,41.68,40.92,41.32,57950.0],["2012-12-04",41.2,43.36,40.64,42.84,74200.0],["2012-12-05",43.04,43.84,42.52,42.52,62025.0],["2012-12-06",42.4,43.68,40.56,43.4,57375.0],["2012-12-07",43.6,43.64,42.6,43.24,36575.0],["2012-12-10",43.4,43.84,43.2,43.68,46900.0],["2012-12-11",43.92,44.24,43.32,43.68,70700.0],["2012-12-12",43.64,43.68,42.84,42.84,64400.0],["2012-12-13",43.76,44.16,42.8,43.2,104275.0],["2012-12-14",43.2,43.48,42.52,43.08,80125.0],["2012-12-17",43.24,43.28,42.12,42.44,105275.0],["2012-12-18",42.48,43.0,42.16,42.4,104000.0],["2012-12-19",42.48,43.36,41.92,43.08,72600.0],["2012-12-20",42.96,43.68,42.04,42.4,85325.0],["2012-12-21",42.2,42.32,41.48,42.12,186575.0],["2012-12-24",42.12,42.92,42.0,42.8,35925.0],["2012-12-26",42.76,43.4,42.72,42.8,55450.0],["2012-12-27",42.8,42.8,41.76,42.08,61025.0],["2012-12-28",41.88,42.52,41.64,42.04,29775.0],["2012-12-31",41.92,43.28,40.8,43.08,42850.0],["2013-01-02",43.64,44.88,43.56,43.92,84425.0],["2013-01-03",44.0,44.0,42.92,43.2,50525.0],["2013-01-04",43.48,43.88,42.28,43.52,48875.0],["2013-01-07",43.16,45.68,43.16,45.48,129175.0],["2013-01-08",45.56,46.12,45.4,45.6,89300.0],["2013-01-09",45.6,46.76,45.28,46.72,92875.0],["2013-01-10",47.0,47.0,46.0,46.08,110475.0],["2013-01-11",46.2,46.64,45.76,46.4,105725.0],["2013-01-14",46.12,46.28,45.44,45.88,84725.0],["2013-01-15",45.64,46.12,45.08,45.96,51475.0],["2013-01-16",46.0,46.08,45.08,45.84,49625.0],["2013-01-17",45.92,46.44,45.8,46.16,58425.0],["2013-01-18",46.28,46.8,45.72,46.04,93475.0],["2013-01-22",46.0,46.52,46.0,46.24,47375.0],["2013-01-23",46.12,46.6,46.04,46.32,66775.0],["2013-01-24",46.36,46.96,46.16,46.8,85050.0],["2013-01-25",47.6,47.96,46.96,47.16,136725.0],["2013-01-28",47.36,47.56,46.52,46.68,79950.0],["2013-01-29",46.68,47.24,46.68,47.08,69500.0],["2013-01-30",47.04,47.04,45.0,45.44,127675.0],["2013-01-31",45.48,46.2,44.8,44.92,61150.0],["2013-02-01",45.24,45.4,44.68,44.96,67125.0],["2013-02-04",44.8,44.92,44.44,44.68,71300.0],["2013-02-05",44.76,45.4,44.64,45.32,91125.0],["2013-02-06",45.16,45.24,44.28,44.88,87775.0],["2013-02-07",44.84,45.08,44.4,44.92,64775.0],["2013-02-08",45.12,45.28,44.8,44.96,53225.0],["2013-02-11",45.04,45.04,44.48,44.92,47950.0],["2013-02-12",45.04,45.36,44.44,45.2,65850.0],["2013-02-13",45.24,46.6,45.24,46.52,47425.0],["2013-02-14",46.48,47.12,46.04,47.04,68600.0],["2013-02-15",47.32,47.32,45.48,46.8,116200.0],["2013-02-19",46.56,47.64,46.4,47.64,116075.0],["2013-02-20",47.56,47.68,46.44,46.52,59625.0],["2013-02-21",46.64,46.96,45.44,46.36,57025.0],["2013-02-22",46.64,47.04,46.0,46.24,45950.0],["2013-02-25",46.44,46.44,44.08,44.2,59275.0],["2013-02-26",44.4,44.4,43.12,43.92,58250.0],["2013-02-27",43.84,44.12,43.04,43.48,90525.0],["2013-02-28",43.44,44.28,43.32,43.8,48575.0],["2013-03-01",43.56,44.16,43.28,43.64,95000.0],["2013-03-04",43.72,43.96,43.08,43.4,81325.0],["2013-03-05",43.64,44.12,43.2,43.6,167700.0],["2013-03-06",43.8,44.0,43.24,43.8,75775.0],["2013-03-07",43.96,43.96,43.28,43.48,41200.0],["2013-03-08",43.76,44.4,43.32,44.16,103050.0],["2013-03-11",44.08,44.72,43.36,43.6,51700.0],["2013-03-12",48.0,49.4,47.68,49.08,581050.0],["2013-03-13",49.28,51.68,49.24,51.6,163250.0],["2013-03-14",51.56,51.6,50.8,51.04,92775.0],["2013-03-15",51.12,51.32,50.2,51.08,97100.0],["2013-03-18",50.64,51.04,50.04,50.28,100175.0],["2013-03-19",50.28,51.6,49.68,50.32,108275.0],["2013-03-20",50.64,50.92,50.36,50.84,50200.0],["2013-03-21",50.48,51.0,49.8,50.76,67400.0],["2013-03-22",50.8,51.12,50.08,50.28,17350.0],["2013-03-25",50.52,51.0,49.68,50.04,39250.0],["2013-03-26",50.36,50.76,50.04,50.72,38600.0],["2013-03-27",50.72,50.76,50.0,50.44,32250.0],["2013-03-28",50.68,51.04,50.24,50.84,93175.0],["2013-04-01",51.0,51.08,50.08,50.8,79625.0],["2013-04-02",50.92,52.76,50.92,51.72,129625.0],["2013-04-03",51.64,51.88,49.4,49.64,96650.0],["2013-04-04",49.16,49.6,48.24,49.28,96475.0],["2013-04-05",48.32,49.68,46.48,49.64,81350.0],["2013-04-08",49.72,49.72,49.0,49.68,26375.0],["2013-04-09",50.0,52.84,49.56,52.04,226950.0],["2013-04-10",52.08,52.8,51.48,52.6,72275.0],["2013-04-11",53.0,53.44,52.6,53.0,117975.0],["2013-04-12",52.96,53.56,52.4,52.84,39900.0],["2013-04-15",52.48,52.52,50.28,51.04,60425.0],["2013-04-16",51.28,52.44,51.08,52.32,44775.0],["2013-04-17",50.92,51.48,47.0,49.28,140250.0],["2013-04-18",49.24,50.28,48.44,49.64,171050.0],["2013-04-19",50.56,53.0,50.4,52.28,1714475.0],["2013-04-22",52.28,52.64,51.0,52.0,318275.0],["2013-04-23",52.08,54.2,52.08,54.16,243700.0],["2013-04-24",54.04,54.8,53.76,54.64,280200.0],["2013-04-25",54.6,55.28,54.24,54.64,119975.0],["2013-04-26",54.68,55.2,54.2,54.96,175050.0],["2013-04-29",55.24,55.36,54.24,55.16,95675.0],["2013-04-30",55.12,55.68,54.96,55.44,276100.0],["2013-05-01",55.16,55.4,54.08,54.48,151100.0],["2013-05-02",54.72,55.72,54.68,55.56,121525.0],["2013-05-03",56.12,56.2,55.08,55.28,117275.0],["2013-05-06",55.44,56.56,55.12,56.24,212500.0],["2013-05-07",56.52,56.52,55.68,56.4,108550.0],["2013-05-08",56.36,56.92,56.04,56.52,232125.0],["2013-05-09",58.92,58.92,53.8,55.52,338800.0],["2013-05-10",55.48,55.96,54.6,55.32,148650.0],["2013-05-13",55.12,55.68,54.56,55.0,176725.0],["2013-05-14",55.4,55.6,54.6,54.8,117400.0],["2013-05-15",54.56,54.84,53.96,54.28,74925.0],["2013-05-16",54.36,54.36,52.2,53.4,269025.0],["2013-05-17",53.68,53.88,53.16,53.16,146675.0],["2013-05-20",53.24,53.24,52.32,52.84,143450.0],["2013-05-21",54.44,55.6,54.0,54.72,129625.0],["2013-05-22",54.84,55.88,54.36,54.64,165625.0],["2013-05-23",53.32,54.52,53.0,54.4,63050.0],["2013-05-24",54.32,54.36,53.28,53.92,64025.0],["2013-05-28",56.16,56.96,54.64,56.0,200925.0],["2013-05-29",55.96,56.48,54.52,55.52,64150.0],["2013-05-30",55.56,56.8,55.32,56.56,164075.0],["2013-05-31",56.2,56.36,55.28,55.92,140075.0],["2013-06-03",55.88,57.04,55.52,56.68,124400.0],["2013-06-04",56.52,57.48,56.24,57.12,233650.0],["2013-06-05",56.92,58.04,56.72,57.52,274250.0],["2013-06-06",57.4,58.28,57.08,57.6,90800.0],["2013-06-07",57.96,58.24,57.2,58.08,67975.0],["2013-06-10",58.4,59.0,57.8,58.84,80000.0],["2013-06-11",58.56,58.56,57.0,57.68,110750.0],["2013-06-12",58.12,59.72,57.44,59.2,119000.0],["2013-06-13",59.36,60.48,58.92,60.2,121975.0],["2013-06-14",60.08,60.28,59.72,60.0,93800.0],["2013-06-17",62.2,64.64,61.28,63.16,279825.0],["2013-06-18",63.36,64.04,62.52,63.92,238375.0],["2013-06-19",64.04,65.92,63.8,64.72,163400.0],["2013-06-20",64.2,65.32,63.72,64.96,132575.0],["2013-06-21",65.32,67.72,65.16,66.2,251250.0],["2013-06-24",65.96,66.24,64.8,65.84,131275.0],["2013-06-25",66.04,66.04,64.32,65.56,212600.0],["2013-06-26",66.04,66.52,65.6,65.88,82875.0],["2013-06-27",66.32,67.12,65.64,66.96,98800.0],["2013-06-28",66.36,66.76,64.48,66.0,575750.0],["2013-07-01",66.28,66.92,64.64,65.6,200950.0],["2013-07-02",65.72,66.4,65.32,66.08,144900.0],["2013-07-03",66.08,66.68,64.84,65.6,80000.0],["2013-07-05",66.0,66.52,65.6,66.12,59575.0],["2013-07-08",66.4,69.32,66.12,68.92,253725.0],["2013-07-09",69.36,70.48,64.56,65.36,228400.0],["2013-07-10",63.92,65.52,62.24,64.24,285675.0],["2013-07-11",64.8,66.6,64.0,66.6,149825.0],["2013-07-12",66.4,66.76,64.44,65.36,125350.0],["2013-07-15",65.32,66.8,65.0,66.8,125425.0],["2013-07-16",67.32,68.28,66.56,66.8,153025.0],["2013-07-17",66.52,67.0,64.6,65.2,156325.0],["2013-07-18",65.48,66.48,64.6,66.16,105975.0],["2013-07-19",66.16,66.32,64.8,64.96,123900.0],["2013-07-22",65.08,66.0,64.04,65.44,55125.0],["2013-07-23",65.76,65.76,64.64,64.92,107850.0],["2013-07-24",65.4,66.44,65.0,65.36,137625.0],["2013-07-25",65.24,66.28,64.04,65.24,114425.0],["2013-07-26",64.64,65.56,64.2,65.04,129800.0],["2013-07-29",65.04,65.64,64.28,64.92,112400.0],["2013-07-30",65.0,65.04,63.96,64.28,97450.0],["2013-07-31",64.28,66.0,63.36,65.0,76450.0],["2013-08-01",65.24,66.0,64.6,65.92,70925.0],["2013-08-02",65.88,66.24,65.44,66.2,36025.0],["2013-08-05",66.16,67.28,66.04,66.52,142800.0],["2013-08-06",66.4,66.48,64.84,65.04,56625.0],["2013-08-07",64.8,66.8,64.28,66.52,139225.0],["2013-08-08",60.0,60.52,53.6,54.24,1124400.0],["2013-08-09",54.04,55.92,50.84,55.08,524375.0],["2013-08-12",56.24,56.52,54.4,56.52,225775.0],["2013-08-13",56.72,58.0,56.36,56.68,349325.0],["2013-08-14",54.28,54.68,52.6,54.52,1041825.0],["2013-08-15",54.04,54.36,52.44,52.48,322600.0],["2013-08-16",52.2,52.72,51.56,51.8,142275.0],["2013-08-19",51.48,52.16,50.8,51.04,212950.0],["2013-08-20",50.96,51.48,49.88,50.84,176175.0],["2013-08-21",50.56,51.48,50.36,50.52,145500.0],["2013-08-22",50.72,51.16,50.4,50.8,72200.0],["2013-08-23",50.76,52.28,49.44,49.52,243225.0],["2013-08-26",49.48,49.56,48.52,49.08,145750.0],["2013-08-27",48.52,49.0,47.8,48.04,169125.0],["2013-08-28",48.12,50.44,47.52,50.0,309775.0],["2013-08-29",50.08,50.44,49.36,49.4,152425.0],["2013-08-30",49.2,49.84,48.64,48.8,98950.0],["2013-09-03",49.16,49.16,43.4,45.68,1072225.0],["2013-09-04",45.6,45.6,44.44,45.36,239375.0],["2013-09-05",45.48,46.96,45.4,46.32,270825.0],["2013-09-06",46.56,46.96,45.12,46.0,214350.0],["2013-09-09",46.04,46.16,45.64,45.96,164725.0],["2013-09-10",46.04,46.28,45.48,45.8,138025.0],["2013-09-11",45.68,46.28,45.36,45.6,137525.0],["2013-09-12",45.4,46.2,45.2,45.48,209900.0],["2013-09-13",45.68,46.56,45.44,46.56,167000.0],["2013-09-16",46.88,47.16,45.52,45.72,159325.0],["2013-09-17",45.84,47.24,45.52,47.24,168525.0],["2013-09-18",47.36,47.8,46.28,46.96,149350.0],["2013-09-19",46.96,47.28,45.64,46.44,124475.0],["2013-09-20",46.4,46.96,43.88,44.28,379500.0],["2013-09-23",43.08,43.08,39.88,41.64,807125.0],["2013-09-24",41.56,42.32,33.52,33.88,2372000.0],["2013-09-25",33.68,37.6,33.16,36.76,2474675.0],["2013-09-26",36.76,36.88,34.96,35.12,1109600.0],["2013-09-27",35.0,36.24,35.0,35.36,434075.0],["2013-09-30",35.08,35.96,34.68,35.12,591225.0],["2013-10-01",35.0,35.72,34.56,34.68,490425.0],["2013-10-02",34.36,34.44,34.04,34.32,331575.0],["2013-10-03",34.16,34.56,33.68,33.96,257475.0],["2013-10-04",33.88,34.56,33.76,34.08,493450.0],["2013-10-07",33.96,33.96,33.44,33.76,189700.0],["2013-10-08",33.92,34.2,33.04,33.08,238750.0],["2013-10-09",33.12,33.12,31.88,32.08,337575.0],["2013-10-10",32.4,32.44,31.96,32.24,309675.0],["2013-10-11",32.28,32.72,32.0,32.68,166275.0],["2013-10-14",32.4,33.04,32.12,32.96,160625.0],["2013-10-15",32.8,33.24,32.4,33.16,178125.0],["2013-10-16",33.56,34.12,33.2,33.96,234700.0],["2013-10-17",33.76,33.92,32.52,33.32,217200.0],["2013-10-18",33.56,33.68,32.72,32.88,200675.0],["2013-10-21",32.84,33.16,32.0,32.48,224675.0],["2013-10-22",32.52,32.92,32.36,32.56,108900.0],["2013-10-23",32.36,32.56,31.92,32.08,177625.0],["2013-10-24",32.16,32.44,31.64,31.84,189550.0],["2013-10-25",31.84,32.0,29.52,30.08,462975.0],["2013-10-28",30.0,30.12,29.4,29.72,347575.0],["2013-10-29",29.68,29.84,29.4,29.48,246800.0],["2013-10-30",29.4,29.48,28.16,28.24,364400.0],["2013-10-31",28.32,28.52,27.8,28.04,349575.0],["2013-11-01",28.0,28.12,26.44,27.04,378450.0],["2013-11-04",27.0,27.68,27.0,27.36,373850.0],["2013-11-05",27.32,29.04,27.24,28.28,588275.0],["2013-11-06",28.48,29.08,28.28,28.76,375775.0],["2013-11-07",23.08,24.68,22.56,22.6,2580675.0],["2013-11-08",22.56,25.12,22.56,24.56,661150.0],["2013-11-11",24.44,25.2,24.04,24.2,370675.0],["2013-11-12",24.16,24.24,23.68,23.96,231450.0],["2013-11-13",23.96,24.0,22.96,23.08,423900.0],["2013-11-14",23.0,23.44,22.44,23.16,485825.0],["2013-11-15",23.08,23.68,23.08,23.44,222550.0],["2013-11-18",23.44,23.6,23.0,23.04,211450.0],["2013-11-19",23.0,23.2,22.6,22.68,317375.0],["2013-11-20",22.72,23.6,22.56,23.4,169700.0],["2013-11-21",23.4,24.56,23.4,24.12,279625.0],["2013-11-22",24.2,24.36,23.64,23.8,158925.0],["2013-11-25",23.92,24.2,23.4,23.44,229125.0],["2013-11-26",23.52,23.8,23.0,23.6,470575.0],["2013-11-27",24.6,29.68,24.6,27.68,1831650.0],["2013-11-29",27.64,27.8,26.44,27.24,413875.0],["2013-12-02",27.04,28.28,25.92,26.16,571450.0],["2013-12-03",26.2,26.2,25.2,25.44,300925.0],["2013-12-04",25.28,25.48,24.84,25.04,287875.0],["2013-12-05",25.12,25.76,25.0,25.4,204875.0],["2013-12-06",25.68,26.4,25.52,25.8,324600.0],["2013-12-09",25.92,26.16,25.4,25.4,242550.0],["2013-12-10",25.4,26.08,25.4,25.68,274075.0],["2013-12-11",25.8,25.8,25.32,25.52,281800.0],["2013-12-12",25.64,26.84,25.36,26.28,255000.0],["2013-12-13",26.44,26.76,25.6,26.12,216350.0],["2013-12-16",26.2,26.36,25.92,26.16,202925.0],["2013-12-17",26.2,29.8,25.92,28.48,933100.0],["2013-12-18",28.48,28.92,27.44,28.12,425925.0],["2013-12-19",28.0,29.76,27.92,29.56,488775.0],["2013-12-20",29.88,30.76,28.72,28.76,519875.0],["2013-12-23",30.36,30.36,29.4,29.84,301675.0],["2013-12-24",29.96,30.04,28.92,29.04,85500.0],["2013-12-26",29.0,29.16,28.2,28.36,164275.0],["2013-12-27",28.52,28.88,27.8,28.6,143650.0],["2013-12-30",28.52,29.4,28.2,29.08,232250.0],["2013-12-31",29.12,29.8,28.84,29.6,283275.0],["2014-01-02",29.36,29.56,29.04,29.16,267550.0],["2014-01-03",29.2,29.44,28.8,29.36,143275.0],["2014-01-06",29.48,29.52,27.96,28.12,294975.0],["2014-01-07",28.16,28.8,28.04,28.44,313875.0],["2014-01-08",28.36,29.68,28.36,29.44,282175.0],["2014-01-09",29.32,29.96,28.52,29.72,423550.0],["2014-01-10",29.84,30.68,29.08,30.08,384225.0],["2014-01-13",30.12,31.08,29.8,30.64,460675.0],["2014-01-14",30.96,31.12,30.0,30.28,362400.0],["2014-01-15",30.32,31.0,29.6,30.64,177900.0],["2014-01-16",30.68,31.2,30.2,30.44,211625.0],["2014-01-17",30.4,30.92,30.04,30.16,144050.0],["2014-01-21",32.52,33.36,31.28,33.04,896200.0],["2014-01-22",33.2,33.44,32.0,32.44,375325.0],["2014-01-23",32.44,33.72,31.96,33.56,448125.0],["2014-01-24",33.56,33.56,32.12,33.08,422550.0],["2014-01-27",33.4,33.52,31.6,32.44,408325.0],["2014-01-28",32.52,33.2,32.44,32.96,281000.0],["2014-01-29",32.76,33.4,32.4,33.0,232000.0],["2014-01-30",33.2,35.36,33.2,34.2,437650.0],["2014-01-31",33.92,34.72,33.6,34.04,376700.0],["2014-02-03",36.0,36.2,33.28,34.04,598025.0],["2014-02-04",34.32,34.36,32.36,32.72,635475.0],["2014-02-05",32.52,33.24,30.64,32.72,514000.0],["2014-02-06",32.72,33.52,32.28,33.48,269650.0],["2014-02-07",33.56,33.88,32.84,33.56,229600.0],["2014-02-10",33.48,33.56,32.48,33.16,258050.0],["2014-02-11",33.32,33.72,32.68,33.04,235800.0],["2014-02-12",32.96,33.28,32.32,32.76,225550.0],["2014-02-13",32.52,32.92,31.0,31.84,562225.0],["2014-02-14",31.92,33.04,31.92,33.0,229625.0],["2014-02-18",33.08,33.6,32.68,33.24,274200.0],["2014-02-19",33.24,33.48,32.84,32.88,271300.0],["2014-02-20",32.8,33.56,32.6,33.44,265625.0],["2014-02-21",33.64,34.6,33.4,34.0,453150.0],["2014-02-24",34.16,35.6,34.04,34.76,518050.0],["2014-02-25",34.88,35.28,33.52,34.12,471725.0],["2014-02-26",34.2,34.8,33.08,33.76,634125.0],["2014-02-27",32.0,32.72,29.32,29.6,2052450.0],["2014-02-28",30.08,30.08,28.12,28.52,1074750.0],["2014-03-03",28.28,29.12,27.64,28.96,787325.0],["2014-03-04",29.12,31.2,29.12,30.32,877075.0],["2014-03-05",30.48,30.64,28.64,28.8,837275.0],["2014-03-06",28.8,29.2,28.36,29.12,498575.0],["2014-03-07",29.44,29.96,28.68,28.76,504000.0],["2014-03-10",28.64,29.16,28.52,29.04,339625.0],["2014-03-11",29.04,29.72,28.44,28.52,284700.0],["2014-03-12",28.4,29.4,28.32,29.36,398075.0],["2014-03-13",29.4,29.88,28.76,29.16,384125.0],["2014-03-14",29.16,29.24,28.64,29.12,285525.0],["2014-03-17",28.76,29.44,28.76,28.88,193725.0],["2014-03-18",28.92,29.72,28.76,29.72,443075.0],["2014-03-19",29.84,30.84,29.72,30.44,281350.0],["2014-03-20",30.36,30.8,29.6,29.6,179500.0],["2014-03-21",29.8,29.92,28.72,28.8,576400.0],["2014-03-24",28.88,28.96,27.64,27.8,401675.0],["2014-03-25",28.04,28.4,27.32,27.76,380750.0],["2014-03-26",27.88,28.12,27.24,27.32,324425.0],["2014-03-27",27.32,28.48,26.92,27.04,340925.0],["2014-03-28",27.0,27.76,26.52,27.0,453800.0],["2014-03-31",27.2,28.0,27.2,27.92,290650.0],["2014-04-01",28.0,28.44,27.24,27.56,599000.0],["2014-04-02",27.56,28.52,27.52,28.32,557175.0],["2014-04-03",28.36,29.2,28.2,29.12,379025.0],["2014-04-04",29.28,29.76,27.84,28.32,427700.0],["2014-04-07",28.16,28.76,27.08,27.2,344200.0],["2014-04-08",29.48,29.76,28.08,28.76,868500.0],["2014-04-09",29.04,29.92,29.0,29.76,434225.0],["2014-04-10",29.8,30.28,28.8,29.08,280675.0],["2014-04-11",28.8,29.52,28.48,28.68,322850.0],["2014-04-14",29.0,29.32,28.4,28.88,267075.0],["2014-04-15",28.88,29.48,28.08,28.8,354725.0],["2014-04-16",29.08,29.88,28.24,29.88,440050.0],["2014-04-17",29.84,29.88,28.68,28.84,409475.0],["2014-04-21",28.96,30.2,28.76,30.12,361000.0],["2014-04-22",30.2,30.44,29.4,30.2,254400.0],["2014-04-23",30.08,30.12,29.36,29.48,185850.0],["2014-04-24",29.6,29.76,29.28,29.44,260000.0],["2014-04-25",29.2,29.48,28.28,28.56,292275.0],["2014-04-28",28.48,28.6,27.76,28.16,295950.0],["2014-04-29",28.36,28.4,27.64,28.12,221475.0],["2014-04-30",27.96,28.08,27.48,27.68,210300.0],["2014-05-01",27.88,29.68,27.68,29.52,835375.0],["2014-05-02",29.52,29.52,28.64,28.72,590325.0],["2014-05-05",28.56,28.56,27.44,27.64,347025.0],["2014-05-06",27.68,28.08,27.4,27.6,400475.0],["2014-05-07",27.88,27.96,26.08,26.76,486875.0],["2014-05-08",26.84,27.08,24.28,24.36,793675.0],["2014-05-09",26.0,28.68,23.72,28.52,1186850.0],["2014-05-12",28.52,29.28,27.88,27.96,476375.0],["2014-05-13",28.0,29.76,27.96,29.12,461750.0],["2014-05-14",29.52,29.52,28.44,28.88,432700.0],["2014-05-15",28.68,28.84,28.0,28.64,261025.0],["2014-05-16",28.72,29.8,28.04,29.76,353075.0],["2014-05-19",29.8,30.2,29.16,30.0,203625.0],["2014-05-20",30.08,30.08,29.04,29.24,208250.0],["2014-05-21",29.28,29.64,28.84,29.2,156700.0],["2014-05-22",29.16,29.6,28.84,29.52,213350.0],["2014-05-23",29.64,29.96,29.12,29.68,315675.0],["2014-05-27",29.96,30.56,29.84,30.12,258400.0],["2014-05-28",30.4,30.76,29.6,30.64,343300.0],["2014-05-29",30.8,31.36,30.36,30.84,209050.0],["2014-05-30",31.0,31.76,31.0,31.4,308400.0],["2014-06-02",31.36,31.84,30.8,31.52,299600.0],["2014-06-03",31.32,32.4,31.2,32.08,279925.0],["2014-06-04",31.8,32.92,31.76,32.08,352000.0],["2014-06-05",32.08,32.16,30.92,31.16,339475.0],["2014-06-06",31.28,31.68,31.0,31.48,157175.0],["2014-06-09",31.52,32.52,31.48,32.04,150475.0],["2014-06-10",32.24,33.6,32.04,33.4,246750.0],["2014-06-11",33.36,33.76,32.36,32.44,167425.0],["2014-06-12",32.2,32.92,32.0,32.64,201100.0],["2014-06-13",32.72,32.76,31.44,31.92,137075.0],["2014-06-16",32.04,32.4,31.52,31.8,120600.0],["2014-06-17",31.64,33.36,31.48,32.52,193825.0],["2014-06-18",32.56,32.96,32.16,32.68,152550.0],["2014-06-19",32.64,33.0,31.88,32.56,169375.0],["2014-06-20",32.6,32.72,31.92,32.48,187200.0],["2014-06-23",32.48,33.12,32.32,32.84,162950.0],["2014-06-24",32.84,33.6,32.56,33.0,226050.0],["2014-06-25",32.92,33.36,32.48,32.8,111525.0],["2014-06-26",32.68,33.2,32.6,32.92,122000.0],["2014-06-27",32.72,33.04,32.44,32.76,560900.0],["2014-06-30",32.76,33.8,32.6,33.36,349300.0],["2014-07-01",33.48,33.48,32.72,32.96,300450.0],["2014-07-02",32.88,33.36,32.72,32.8,123375.0],["2014-07-03",32.8,33.0,32.48,32.56,98250.0],["2014-07-07",32.4,32.48,31.0,31.2,273350.0],["2014-07-08",31.04,31.24,29.6,29.72,274800.0],["2014-07-09",29.68,29.72,28.36,29.4,348925.0],["2014-07-10",28.84,30.04,28.84,29.52,182325.0],["2014-07-11",29.44,29.84,28.8,29.56,313750.0],["2014-07-14",29.76,29.76,28.92,29.08,212425.0],["2014-07-15",29.0,29.56,28.64,29.12,246925.0],["2014-07-16",29.2,29.6,28.84,29.04,137800.0],["2014-07-17",28.92,29.08,28.56,28.72,148900.0],["2014-07-18",28.6,29.4,28.52,29.32,169300.0],["2014-07-21",29.12,29.6,28.8,29.56,173975.0],["2014-07-22",29.64,29.8,29.16,29.64,123675.0],["2014-07-23",29.72,30.4,29.48,29.92,130400.0],["2014-07-24",29.96,30.0,29.08,29.36,159375.0],["2014-07-25",29.08,29.4,28.96,29.0,180900.0],["2014-07-28",29.0,29.6,28.72,29.16,285875.0],["2014-07-29",29.32,29.92,29.2,29.8,162750.0],["2014-07-30",30.08,30.76,29.56,30.48,132300.0],["2014-07-31",30.24,30.6,29.96,29.96,135900.0],["2014-08-01",30.04,30.76,29.68,29.84,141625.0],["2014-08-04",30.04,30.56,29.44,29.6,200675.0],["2014-08-05",29.68,29.92,29.04,29.16,300100.0],["2014-08-06",29.12,29.76,28.84,29.76,336525.0],["2014-08-07",29.92,33.48,29.92,32.2,607375.0],["2014-08-08",32.12,32.8,31.88,31.96,263075.0],["2014-08-11",32.04,32.16,31.6,31.68,135650.0],["2014-08-12",31.64,32.2,30.52,30.56,257000.0],["2014-08-13",30.6,31.56,30.56,31.52,116450.0],["2014-08-14",31.52,32.08,31.28,31.92,119875.0],["2014-08-15",32.16,32.2,31.28,31.4,117700.0],["2014-08-18",31.56,32.76,31.32,32.6,195275.0],["2014-08-19",32.72,33.12,32.4,32.92,120275.0],["2014-08-20",32.76,32.88,32.36,32.44,86250.0],["2014-08-21",32.4,33.28,32.28,33.04,185825.0],["2014-08-22",32.96,33.4,32.72,33.16,147575.0],["2014-08-25",33.28,33.52,32.52,33.04,163900.0],["2014-08-26",33.12,33.92,32.68,33.76,159450.0],["2014-08-27",33.88,34.76,33.72,34.2,180400.0],["2014-08-28",34.08,34.48,33.76,33.8,103525.0],["2014-08-29",33.88,34.24,33.76,33.84,98875.0],["2014-09-02",33.96,33.96,32.68,33.24,243550.0],["2014-09-03",33.56,34.64,33.56,33.68,183425.0],["2014-09-04",33.72,34.92,33.64,33.96,336275.0],["2014-09-05",33.76,34.52,33.6,33.8,108125.0],["2014-09-08",33.72,33.76,33.16,33.32,156750.0],["2014-09-09",33.2,34.72,32.84,32.88,212700.0],["2014-09-10",33.0,33.16,32.12,32.24,210900.0],["2014-09-11",34.76,35.0,32.04,33.12,95100.0],["2014-09-12",33.04,33.04,32.16,32.44,106750.0],["2014-09-15",32.48,32.68,31.36,31.72,136000.0],["2014-09-16",31.6,31.76,30.96,31.36,130925.0],["2014-09-17",31.24,32.0,30.32,31.16,215975.0],["2014-09-18",31.16,31.56,30.96,31.28,135275.0],["2014-09-19",31.32,31.96,30.6,30.76,239350.0],["2014-09-22",30.68,31.08,29.6,29.64,244275.0],["2014-09-23",29.28,29.28,28.28,28.8,378550.0],["2014-09-24",28.76,28.88,28.08,28.44,341000.0],["2014-09-25",28.32,28.72,27.84,27.84,238275.0],["2014-09-26",27.84,27.96,27.12,27.4,245275.0],["2014-09-29",27.2,28.0,27.0,27.64,258600.0],["2014-09-30",27.6,28.04,27.48,27.64,252825.0],["2014-10-01",27.52,28.04,26.84,27.08,203700.0],["2014-10-02",27.16,27.64,26.76,27.52,149650.0],["2014-10-03",27.88,28.0,27.4,27.4,88825.0],["2014-10-06",27.52,27.8,26.88,27.04,211425.0],["2014-10-07",26.88,27.16,26.28,26.32,165800.0],["2014-10-08",26.28,26.76,26.04,26.68,337650.0],["2014-10-09",26.56,26.64,25.84,26.0,235225.0],["2014-10-10",25.84,26.44,24.68,24.8,302175.0],["2014-10-13",24.92,25.6,24.44,24.84,224175.0],["2014-10-14",25.12,25.48,24.44,24.6,256725.0],["2014-10-15",24.32,24.76,23.24,23.72,366150.0],["2014-10-16",23.52,25.08,23.28,24.2,472325.0],["2014-10-17",24.56,24.96,23.48,23.56,352675.0],["2014-10-20",23.56,23.72,22.36,22.88,541000.0],["2014-10-21",23.08,24.16,22.76,24.12,307775.0],["2014-10-22",24.24,24.68,23.28,23.28,207950.0],["2014-10-23",23.6,24.44,23.08,23.36,231100.0],["2014-10-24",23.44,24.12,23.24,23.96,169050.0],["2014-10-27",23.76,24.0,23.48,23.52,151600.0],["2014-10-28",23.6,24.52,23.6,24.36,301450.0],["2014-10-29",25.2,26.28,24.64,25.52,543900.0],["2014-10-30",25.4,25.84,24.92,24.96,303975.0],["2014-10-31",25.48,25.96,25.08,25.84,275425.0],["2014-11-03",26.0,26.96,25.72,26.84,302050.0],["2014-11-04",26.92,27.08,25.84,25.92,152875.0],["2014-11-05",26.16,26.4,24.72,24.96,309425.0],["2014-11-06",23.32,24.44,21.76,22.08,1163700.0],["2014-11-07",22.16,23.12,22.16,22.76,421250.0],["2014-11-10",22.88,23.32,22.32,22.36,346050.0],["2014-11-11",22.2,23.0,22.16,22.92,221200.0],["2014-11-12",22.68,23.24,22.68,23.08,172550.0],["2014-11-13",23.24,23.56,22.88,23.44,196325.0],["2014-11-14",23.44,23.8,22.88,23.64,390700.0],["2014-11-17",23.48,23.52,22.8,23.12,201350.0],["2014-11-18",23.2,23.56,22.88,23.4,150025.0],["2014-11-19",23.4,23.8,22.96,23.2,240875.0],["2014-11-20",23.68,24.68,23.28,24.24,320050.0],["2014-11-21",24.72,24.72,24.16,24.64,200450.0],["2014-11-24",24.76,25.56,24.76,25.48,174550.0],["2014-11-25",25.44,25.88,25.16,25.56,128475.0],["2014-11-26",25.48,26.16,25.48,25.84,115125.0],["2014-11-28",25.88,26.6,25.8,25.92,83775.0],["2014-12-01",25.72,26.24,25.44,25.84,158575.0],["2014-12-02",25.84,26.44,25.76,26.16,136825.0],["2014-12-03",26.24,26.68,25.56,25.8,151325.0],["2014-12-04",25.88,25.96,24.72,25.04,141275.0],["2014-12-05",25.04,25.64,24.92,25.52,207875.0],["2014-12-08",25.36,25.56,23.8,23.92,253625.0],["2014-12-09",23.56,24.64,23.44,24.52,238350.0],["2014-12-10",24.28,24.72,23.32,23.44,189400.0],["2014-12-11",23.48,24.48,23.44,24.12,121875.0],["2014-12-12",23.72,24.56,23.64,23.64,125625.0],["2014-12-15",23.68,23.72,22.44,22.96,238825.0],["2014-12-16",23.0,24.16,22.92,23.64,234800.0],["2014-12-17",23.6,25.0,23.12,24.68,382900.0],["2014-12-18",24.44,24.88,24.12,24.64,225925.0],["2014-12-19",24.56,24.84,23.92,24.48,410000.0],["2014-12-22",24.4,25.8,24.4,25.48,247050.0],["2014-12-23",25.68,25.76,25.2,25.48,121725.0],["2014-12-24",25.64,25.64,25.28,25.48,43625.0],["2014-12-26",25.68,26.72,25.36,26.08,230125.0],["2014-12-29",26.08,26.8,25.84,26.36,156700.0],["2014-12-30",26.64,27.52,26.2,26.64,227700.0],["2014-12-31",26.6,28.0,26.44,27.96,249350.0],["2015-01-02",28.04,28.04,25.96,26.88,216975.0],["2015-01-05",26.76,27.64,26.32,27.2,160775.0],["2015-01-06",27.2,27.4,25.28,25.88,203650.0],["2015-01-07",26.0,26.2,24.88,25.28,141675.0],["2015-01-08",25.44,25.64,24.28,24.64,267225.0],["2015-01-09",24.48,25.16,24.24,24.36,244650.0],["2015-01-12",24.28,24.36,22.56,22.8,431425.0],["2015-01-13",23.04,23.72,22.24,23.6,307925.0],["2015-01-14",23.24,24.08,23.24,23.84,199200.0],["2015-01-15",23.84,24.16,22.8,23.0,167325.0],["2015-01-16",22.96,24.04,22.96,23.84,139900.0],["2015-01-20",23.84,24.08,23.2,23.6,151450.0],["2015-01-21",23.64,23.84,23.32,23.68,184425.0],["2015-01-22",23.84,24.04,23.24,23.64,140200.0],["2015-01-23",23.56,24.04,23.48,23.68,99375.0],["2015-01-26",23.68,24.2,23.24,23.68,153750.0],["2015-01-27",23.24,23.92,23.12,23.2,160325.0],["2015-01-28",23.4,23.4,22.76,22.88,153400.0],["2015-01-29",23.0,23.4,22.28,23.2,157900.0],["2015-01-30",22.96,23.68,22.44,23.0,198900.0],["2015-02-02",22.96,23.2,21.88,23.04,244150.0],["2015-02-03",23.08,23.6,22.28,22.72,202425.0],["2015-02-04",22.52,22.64,22.04,22.4,171725.0],["2015-02-05",22.12,23.04,21.04,22.64,417475.0],["2015-02-06",22.76,24.48,22.32,24.24,259800.0],["2015-02-09",24.4,24.6,23.88,24.04,291975.0],["2015-02-10",24.24,24.88,23.84,24.52,200450.0],["2015-02-11",24.4,25.32,24.36,24.56,192975.0],["2015-02-12",24.56,25.2,24.16,24.4,147075.0],["2015-02-13",24.44,24.64,23.88,24.16,163550.0],["2015-02-17",24.08,24.64,23.72,24.48,212975.0],["2015-02-18",24.48,24.72,24.2,24.64,119525.0],["2015-02-19",24.64,24.88,24.04,24.24,103850.0],["2015-02-20",24.16,24.68,23.8,24.16,131475.0],["2015-02-23",24.0,24.12,22.92,23.64,184825.0],["2015-02-24",23.48,23.92,23.4,23.68,95025.0],["2015-02-25",23.72,24.2,23.32,23.96,103475.0],["2015-02-26",24.0,24.2,23.44,23.68,113625.0],["2015-02-27",23.72,24.84,23.28,24.44,219775.0],["2015-03-02",22.96,22.96,20.0,20.8,1510175.0],["2015-03-03",20.84,22.0,20.8,21.68,428950.0],["2015-03-04",21.6,21.6,20.64,20.84,495075.0],["2015-03-05",20.92,21.16,20.6,20.84,303075.0],["2015-03-06",20.8,21.08,20.48,20.68,219525.0],["2015-03-09",20.88,21.28,17.12,17.2,729775.0],["2015-03-10",17.24,17.4,14.36,14.44,1973600.0],["2015-03-11",14.8,14.8,13.68,13.8,652500.0],["2015-03-12",13.88,15.56,13.64,15.4,746025.0],["2015-03-13",15.28,17.08,15.08,17.0,779800.0],["2015-03-16",17.08,17.24,16.68,17.12,503825.0],["2015-03-17",17.0,19.12,17.0,18.36,801350.0],["2015-03-18",18.32,19.24,18.16,18.8,728050.0],["2015-03-19",18.72,18.84,17.92,18.2,352575.0],["2015-03-20",18.36,18.48,17.84,17.96,378000.0],["2015-03-23",17.84,18.16,17.32,17.88,304425.0],["2015-03-24",17.84,18.16,17.64,17.92,267600.0],["2015-03-25",18.04,18.72,17.12,17.32,276050.0],["2015-03-26",17.2,18.0,16.8,17.28,266425.0],["2015-03-27",17.24,17.56,16.92,17.52,260550.0],["2015-03-30",17.48,17.6,16.72,17.16,270675.0],["2015-03-31",17.16,17.92,17.0,17.72,259025.0],["2015-04-01",17.88,17.88,17.12,17.56,209225.0],["2015-04-02",17.76,18.36,17.4,17.84,368125.0],["2015-04-06",17.84,18.8,17.64,18.72,595800.0],["2015-04-07",18.68,19.4,18.52,19.04,366450.0],["2015-04-08",19.08,19.4,18.88,19.08,202725.0],["2015-04-09",20.72,21.08,20.04,20.08,1049375.0],["2015-04-10",20.04,21.88,19.84,21.6,677650.0],["2015-04-13",21.6,21.8,20.92,20.96,506575.0],["2015-04-14",21.0,21.28,20.08,21.16,321800.0],["2015-04-15",21.24,21.32,20.6,21.04,201350.0],["2015-04-16",21.0,21.08,20.56,20.96,201575.0],["2015-04-17",20.88,21.2,20.68,21.04,226450.0],["2015-04-20",21.08,21.2,20.2,20.64,276525.0],["2015-04-21",20.88,21.4,20.56,20.76,251425.0],["2015-04-22",20.72,21.36,20.72,20.92,170250.0],["2015-04-23",20.8,21.2,20.6,21.0,135200.0],["2015-04-24",21.08,21.36,20.6,21.04,108675.0],["2015-04-27",21.0,21.84,20.52,20.68,203450.0],["2015-04-28",20.52,20.6,19.92,20.4,264125.0],["2015-04-29",20.12,20.76,19.88,20.16,287550.0],["2015-04-30",19.92,20.24,18.6,18.8,296525.0],["2015-05-01",18.92,18.96,18.08,18.64,284650.0],["2015-05-04",18.72,19.88,18.72,19.44,166000.0],["2015-05-05",19.52,19.72,18.48,18.48,453275.0],["2015-05-06",18.48,18.96,17.8,18.08,293600.0],["2015-05-07",18.16,18.64,17.48,17.64,525300.0],["2015-05-08",15.2,15.44,13.68,14.52,1345225.0],["2015-05-11",14.52,15.96,14.08,15.88,974575.0],["2015-05-12",15.76,16.36,15.48,15.92,403825.0],["2015-05-13",16.0,16.24,15.76,16.24,362800.0],["2015-05-14",16.2,16.4,16.0,16.32,416600.0],["2015-05-15",16.36,16.36,15.72,16.16,248700.0],["2015-05-18",16.4,16.44,16.0,16.08,228550.0],["2015-05-19",16.04,16.2,15.76,15.88,241675.0],["2015-05-20",15.88,15.92,14.88,14.96,312025.0],["2015-05-21",15.0,15.56,14.6,15.04,364050.0],["2015-05-22",15.48,15.48,14.84,15.12,152500.0],["2015-05-26",15.04,15.04,14.32,14.56,210625.0],["2015-05-27",14.56,14.84,14.08,14.76,231525.0],["2015-05-28",14.64,14.92,14.56,14.6,245400.0],["2015-05-29",14.64,14.64,13.8,14.2,309600.0],["2015-06-01",14.2,14.2,13.44,13.72,345550.0],["2015-06-02",13.68,14.6,13.56,14.4,227825.0],["2015-06-03",14.36,14.44,13.8,13.96,385825.0],["2015-06-04",13.84,14.52,13.68,14.52,310225.0],["2015-06-05",14.4,14.4,13.92,14.28,214125.0],["2015-06-08",14.28,14.76,14.16,14.36,221250.0],["2015-06-09",14.4,14.64,14.0,14.52,150475.0],["2015-06-10",14.6,14.64,13.88,14.04,260850.0],["2015-06-11",14.2,14.48,14.0,14.36,105600.0],["2015-06-12",14.24,15.0,14.0,14.96,173500.0],["2015-06-15",14.92,15.32,14.32,15.16,346450.0],["2015-06-16",15.24,15.52,14.88,15.16,278925.0],["2015-06-17",15.28,15.4,14.04,14.36,268375.0],["2015-06-18",14.32,14.8,13.72,14.6,258650.0],["2015-06-19",14.68,14.88,14.08,14.52,820250.0],["2015-06-22",14.68,15.44,14.64,15.36,201775.0],["2015-06-23",15.32,15.68,14.88,14.88,196250.0],["2015-06-24",14.8,15.04,14.08,14.52,254000.0],["2015-06-25",14.6,14.6,14.08,14.4,203325.0],["2015-06-26",14.36,14.52,13.88,14.08,351325.0],["2015-06-29",14.0,15.72,13.8,15.0,641500.0],["2015-06-30",14.8,15.28,14.4,14.52,227975.0],["2015-07-01",14.6,14.92,14.0,14.28,172050.0],["2015-07-02",14.36,14.48,13.6,13.6,211975.0],["2015-07-06",13.52,13.6,12.64,13.08,350200.0],["2015-07-07",12.96,13.36,12.36,12.76,300400.0],["2015-07-08",12.52,12.88,11.92,12.08,210600.0],["2015-07-09",12.2,12.68,12.08,12.12,189125.0],["2015-07-10",12.2,12.32,12.0,12.16,220625.0],["2015-07-13",12.28,13.24,12.2,12.84,360600.0],["2015-07-14",12.76,13.52,12.76,13.4,143000.0],["2015-07-15",13.44,13.6,12.64,12.84,153925.0],["2015-07-16",12.92,13.08,12.36,12.56,129525.0],["2015-07-17",12.56,13.12,12.32,12.84,118400.0],["2015-07-20",12.92,12.92,11.68,12.0,293950.0],["2015-07-21",11.96,12.24,11.72,11.92,169400.0],["2015-07-22",11.84,12.0,10.8,11.0,508025.0],["2015-07-23",10.96,11.2,10.04,10.2,435725.0],["2015-07-24",10.2,10.52,9.8,10.2,472200.0],["2015-07-27",10.2,10.8,9.84,10.16,259375.0],["2015-07-28",10.12,10.2,9.44,9.72,265800.0],["2015-07-29",9.8,10.52,9.8,9.84,237600.0],["2015-07-30",9.68,10.0,9.48,9.72,217775.0],["2015-07-31",9.76,10.32,9.64,10.04,113750.0],["2015-08-03",9.92,10.4,9.84,10.28,236825.0],["2015-08-04",10.2,10.8,9.96,10.76,242700.0],["2015-08-05",10.8,11.12,10.44,10.64,164975.0],["2015-08-06",10.52,11.12,10.2,11.0,222175.0],["2015-08-07",10.72,11.36,10.4,10.72,246950.0],["2015-08-10",10.0,10.0,7.92,8.32,1050200.0],["2015-08-11",8.0,9.0,7.56,8.28,362450.0],["2015-08-12",8.24,8.24,7.44,7.6,592025.0],["2015-08-13",7.4,7.96,6.36,6.52,487125.0],["2015-08-14",6.44,6.76,5.24,5.4,786050.0],["2015-08-17",5.36,6.4,5.2,6.24,563325.0],["2015-08-18",6.24,6.32,5.8,6.16,341450.0],["2015-08-19",6.0,7.08,6.0,6.92,431950.0],["2015-08-20",6.8,7.28,6.44,7.2,446725.0],["2015-08-21",6.96,7.44,6.96,7.36,419825.0],["2015-08-24",7.12,7.92,6.72,7.8,496350.0],["2015-08-25",8.2,9.24,8.2,9.2,512475.0],["2015-08-26",9.24,9.44,8.6,9.08,454925.0],["2015-08-27",9.12,9.52,9.04,9.4,352950.0],["2015-08-28",9.32,9.92,9.2,9.84,318225.0],["2015-08-31",9.84,10.08,9.6,9.72,189725.0],["2015-09-01",9.64,9.88,9.24,9.52,278575.0],["2015-09-02",9.6,9.88,9.24,9.8,202075.0],["2015-09-03",9.64,10.12,9.52,9.6,202800.0],["2015-09-04",9.52,10.0,9.4,10.0,156100.0],["2015-09-08",9.92,10.2,9.84,10.04,175075.0],["2015-09-09",9.92,10.16,9.52,9.8,244875.0],["2015-09-10",9.72,10.08,9.68,9.88,135300.0],["2015-09-11",9.68,10.2,9.4,10.08,126350.0],["2015-09-14",9.92,10.36,9.72,10.2,193425.0],["2015-09-15",9.8,10.44,9.8,10.12,141775.0],["2015-09-16",10.0,10.88,9.96,10.68,203750.0],["2015-09-17",10.56,11.12,10.56,10.8,167100.0],["2015-09-18",10.64,12.16,10.64,11.8,517600.0],["2015-09-21",11.8,12.36,11.52,11.72,309000.0],["2015-09-22",11.44,11.84,11.08,11.52,268300.0],["2015-09-23",11.32,11.6,10.56,10.68,239700.0],["2015-09-24",10.52,10.96,10.08,10.36,188900.0],["2015-09-25",10.32,10.48,9.04,9.12,510175.0],["2015-09-28",9.08,9.08,7.68,8.0,405625.0],["2015-09-29",7.92,8.0,7.48,7.68,241825.0],["2015-09-30",7.56,7.8,7.4,7.48,417575.0],["2015-10-01",7.52,8.0,7.52,7.76,229550.0],["2015-10-02",7.72,8.04,7.56,7.64,194200.0],["2015-10-05",7.72,7.96,7.2,7.44,186275.0],["2015-10-06",7.4,7.88,7.36,7.68,175950.0],["2015-10-07",7.88,7.88,7.36,7.72,238075.0],["2015-10-08",7.72,8.0,7.48,7.56,78475.0],["2015-10-09",7.6,7.72,7.28,7.32,100475.0],["2015-10-12",7.32,7.4,7.04,7.16,130125.0],["2015-10-13",7.24,7.24,6.88,6.88,118200.0],["2015-10-14",6.76,7.08,6.6,6.6,132025.0],["2015-10-15",6.52,6.84,6.48,6.8,122225.0],["2015-10-16",6.84,6.92,6.68,6.72,81900.0],["2015-10-19",6.68,7.08,6.36,6.68,161375.0],["2015-10-20",6.68,8.52,6.6,7.88,693525.0],["2015-10-21",8.0,8.04,7.4,7.72,198775.0],["2015-10-22",7.64,8.4,7.48,7.92,173800.0],["2015-10-23",7.92,9.4,7.52,9.24,295900.0],["2015-10-26",9.28,9.56,8.04,8.24,263425.0],["2015-10-27",8.16,8.16,7.68,7.84,120825.0],["2015-10-28",7.88,8.64,7.68,8.24,178025.0],["2015-10-29",8.04,9.2,7.88,7.92,143350.0],["2015-10-30",7.88,8.16,7.64,7.88,158175.0],["2015-11-02",7.84,8.4,7.84,8.36,120350.0],["2015-11-03",8.32,8.6,8.2,8.48,138925.0],["2015-11-04",8.88,11.92,8.56,10.72,1235475.0],["2015-11-05",10.68,11.12,10.0,10.8,406275.0],["2015-11-06",10.76,11.24,10.44,11.0,301825.0],["2015-11-09",10.96,11.36,10.8,11.08,147150.0],["2015-11-10",11.0,11.88,11.0,11.44,185650.0],["2015-11-11",11.44,11.44,10.24,10.72,159550.0],["2015-11-12",10.64,10.72,9.88,9.96,115050.0],["2015-11-13",9.88,10.32,9.56,10.0,111650.0],["2015-11-16",9.92,10.28,9.6,9.96,123900.0],["2015-11-17",9.92,10.28,6.68,7.32,1168650.0],["2015-11-18",7.32,7.68,7.08,7.56,420075.0],["2015-11-19",7.4,7.56,7.04,7.4,277350.0],["2015-11-20",7.44,7.44,7.08,7.36,134175.0],["2015-11-23",7.2,8.04,6.92,7.92,263225.0],["2015-11-24",7.88,8.24,7.44,8.0,326450.0],["2015-11-25",8.0,9.24,7.92,8.76,297425.0],["2015-11-27",8.72,9.0,8.6,8.8,52525.0],["2015-11-30",8.92,9.04,8.4,8.48,390350.0],["2015-12-01",8.56,8.84,8.52,8.68,224200.0],["2015-12-02",8.56,8.76,8.24,8.52,150450.0],["2015-12-03",8.56,8.76,8.2,8.36,186000.0],["2015-12-04",8.32,8.76,8.16,8.32,222625.0],["2015-12-07",8.2,8.52,8.0,8.36,163150.0],["2015-12-08",8.24,8.76,8.04,8.64,262825.0],["2015-12-09",8.52,8.8,8.08,8.16,216725.0],["2015-12-10",8.2,8.56,7.76,7.8,822050.0],["2015-12-11",7.72,8.12,7.12,7.32,452400.0],["2015-12-14",7.28,7.4,6.6,6.64,342200.0],["2015-12-15",6.68,6.96,6.36,6.48,338650.0],["2015-12-16",6.6,6.84,6.4,6.48,305775.0],["2015-12-17",6.6,6.96,6.28,6.32,378475.0],["2015-12-18",6.36,6.56,6.2,6.24,218025.0],["2015-12-21",6.4,6.48,6.12,6.16,229650.0],["2015-12-22",6.24,6.24,5.88,6.12,290700.0],["2015-12-23",6.08,7.04,5.96,6.64,464050.0],["2015-12-24",6.56,7.16,6.48,7.0,117750.0],["2015-12-28",7.08,7.12,6.6,6.92,184775.0],["2015-12-29",7.04,7.12,6.72,7.08,192275.0],["2015-12-30",7.04,7.2,6.72,7.12,175025.0],["2015-12-31",7.0,7.36,6.88,7.0,297125.0],["2016-01-04",6.84,7.44,6.56,7.44,346400.0],["2016-01-05",7.36,7.36,6.64,6.8,213525.0],["2016-01-06",6.76,6.96,6.68,6.8,111600.0],["2016-01-07",6.64,6.72,6.12,6.16,391725.0],["2016-01-08",6.12,6.28,5.64,5.68,243675.0],["2016-01-11",5.72,5.84,5.16,5.24,265575.0],["2016-01-12",5.2,6.0,5.2,5.36,270950.0],["2016-01-13",5.4,5.8,4.8,5.12,273650.0],["2016-01-14",5.04,5.72,4.76,5.68,207075.0],["2016-01-15",5.48,5.48,4.96,5.48,136750.0],["2016-01-19",5.92,6.16,5.84,6.04,288775.0],["2016-01-20",5.84,6.72,5.4,6.72,313450.0],["2016-01-21",6.72,7.4,6.64,7.08,230800.0],["2016-01-22",7.2,7.36,6.56,6.76,221125.0],["2016-01-25",6.68,6.96,6.64,6.8,105300.0],["2016-01-26",6.84,7.16,6.28,6.96,222525.0],["2016-01-27",7.0,7.24,6.68,7.0,122875.0],["2016-01-28",7.0,7.36,6.44,6.8,126625.0],["2016-01-29",6.8,7.2,6.8,7.16,131625.0],["2016-02-01",7.08,7.2,6.52,6.8,148550.0],["2016-02-02",6.8,6.84,6.52,6.6,75850.0],["2016-02-03",6.76,6.76,6.32,6.36,162050.0],["2016-02-04",6.4,6.76,6.28,6.4,149300.0],["2016-02-05",6.4,6.48,6.16,6.24,116600.0],["2016-02-08",6.12,6.28,5.84,6.24,144175.0],["2016-02-09",6.2,6.68,5.88,6.0,106225.0],["2016-02-10",6.0,6.48,5.84,6.2,98225.0],["2016-02-11",6.12,6.24,5.8,6.04,160450.0],["2016-02-12",6.04,6.16,5.88,6.04,133325.0],["2016-02-16",6.08,7.0,6.04,6.76,103050.0],["2016-02-17",6.76,7.2,6.68,7.16,135625.0],["2016-02-18",7.12,8.68,7.12,8.6,509700.0],["2016-02-19",8.64,9.0,7.88,8.36,241425.0],["2016-02-22",8.44,8.88,8.36,8.6,272300.0],["2016-02-23",8.8,8.8,7.84,8.04,296125.0],["2016-02-24",8.0,8.48,8.0,8.32,182300.0],["2016-02-25",8.28,8.8,7.92,8.32,101850.0],["2016-02-26",8.36,8.76,8.2,8.4,85025.0],["2016-02-29",8.28,9.0,8.12,8.64,241450.0],["2016-03-01",8.88,9.32,8.64,8.8,219275.0],["2016-03-02",8.72,9.52,8.6,9.04,313150.0],["2016-03-03",9.52,10.68,8.4,9.48,344625.0],["2016-03-04",9.4,10.0,9.32,9.68,244875.0],["2016-03-07",9.72,10.16,9.52,10.08,262700.0],["2016-03-08",10.12,10.12,9.48,9.48,178600.0],["2016-03-09",9.6,9.72,8.84,9.2,157075.0],["2016-03-10",9.24,9.6,8.56,8.76,98700.0],["2016-03-11",8.8,8.92,8.68,8.8,176625.0],["2016-03-14",8.72,8.76,8.16,8.48,167000.0],["2016-03-15",8.48,8.56,7.84,8.36,97950.0],["2016-03-16",8.28,8.56,7.56,8.04,162300.0],["2016-03-17",8.12,8.28,7.84,8.0,133200.0],["2016-03-18",8.24,8.96,8.2,8.92,226700.0],["2016-03-21",8.8,9.04,8.72,8.88,119525.0],["2016-03-22",8.8,9.4,8.52,8.64,91000.0],["2016-03-23",8.56,8.84,7.84,7.92,132400.0],["2016-03-24",7.84,8.28,7.8,8.24,74975.0],["2016-03-28",8.24,8.24,7.76,7.92,58950.0],["2016-03-29",7.92,8.4,7.6,8.2,88050.0],["2016-03-30",8.16,8.6,8.0,8.48,65850.0],["2016-03-31",8.48,8.68,8.24,8.56,116900.0],["2016-04-01",8.32,8.64,7.92,8.56,114900.0],["2016-04-04",8.44,8.72,8.36,8.44,61100.0],["2016-04-05",8.36,8.6,8.12,8.4,59575.0],["2016-04-06",8.44,9.04,8.32,8.96,122275.0],["2016-04-07",8.88,9.04,8.68,8.72,51150.0],["2016-04-08",8.88,9.12,8.6,8.72,40875.0],["2016-04-11",8.8,9.12,8.64,8.88,38525.0],["2016-04-12",8.84,9.4,8.8,9.36,96150.0],["2016-04-13",9.36,9.92,9.36,9.56,133475.0],["2016-04-14",9.52,9.92,9.44,9.88,66925.0],["2016-04-15",9.72,10.16,9.72,9.92,84125.0],["2016-04-18",10.0,10.8,9.72,10.64,230650.0],["2016-04-19",10.76,11.36,9.92,10.6,151500.0],["2016-04-20",10.68,10.84,10.24,10.4,63300.0],["2016-04-21",10.48,10.88,10.44,10.72,155425.0],["2016-04-22",10.76,11.08,10.6,10.96,136025.0],["2016-04-25",10.84,11.04,10.08,10.52,143775.0],["2016-04-26",10.6,10.68,10.24,10.64,73650.0],["2016-04-27",10.6,10.68,10.36,10.6,69075.0],["2016-04-28",10.64,11.12,10.52,10.84,116675.0],["2016-04-29",10.84,11.44,10.36,10.56,159500.0],["2016-05-02",10.48,10.56,9.84,10.24,88450.0],["2016-05-03",10.08,10.24,9.6,10.2,83125.0],["2016-05-04",10.2,10.6,10.04,10.28,61075.0],["2016-05-05",10.32,10.48,10.04,10.2,83975.0],["2016-05-06",10.12,11.0,10.0,10.64,71875.0],["2016-05-09",10.64,10.88,10.44,10.52,74225.0],["2016-05-10",10.68,11.0,10.36,10.96,131675.0],["2016-05-11",11.0,11.52,10.84,11.04,184275.0],["2016-05-12",11.16,11.16,9.76,10.4,166550.0],["2016-05-13",10.28,10.68,10.16,10.4,63700.0],["2016-05-16",10.48,10.6,9.64,10.12,86850.0],["2016-05-17",10.12,10.4,9.44,9.84,90275.0],["2016-05-18",9.76,10.0,9.52,9.8,49400.0],["2016-05-19",9.72,9.8,9.16,9.6,74325.0],["2016-05-20",9.64,9.96,9.52,9.92,50075.0],["2016-05-23",9.84,10.08,9.4,9.84,34375.0],["2016-05-24",9.8,10.24,9.76,10.24,68225.0],["2016-05-25",10.2,10.6,10.2,10.52,84700.0],["2016-05-26",10.52,10.52,10.2,10.48,43375.0],["2016-05-27",10.44,10.96,10.32,10.92,76275.0],["2016-05-31",10.92,11.0,10.36,10.8,70750.0],["2016-06-01",10.84,11.4,10.6,11.28,114925.0],["2016-06-02",11.2,11.36,10.92,11.28,72875.0],["2016-06-03",11.32,11.36,10.64,10.92,61525.0],["2016-06-06",11.12,12.0,10.8,11.84,262850.0],["2016-06-07",11.84,12.36,11.64,11.84,151175.0],["2016-06-08",11.76,12.36,11.52,12.0,105700.0],["2016-06-09",11.96,12.08,11.6,11.72,62150.0],["2016-06-10",11.6,11.72,11.2,11.32,59100.0],["2016-06-13",10.0,10.76,9.08,9.12,286175.0],["2016-06-14",9.36,9.44,7.92,8.36,379475.0],["2016-06-15",8.24,9.4,7.92,8.76,390800.0],["2016-06-16",8.44,8.64,7.88,8.28,542125.0],["2016-06-17",9.0,10.36,8.92,9.88,2788875.0],["2016-06-20",9.84,10.72,9.08,10.68,512200.0],["2016-06-21",10.8,11.2,10.64,11.16,507975.0],["2016-06-22",11.12,11.48,10.84,11.12,436950.0],["2016-06-23",11.28,11.52,10.92,11.04,397425.0],["2016-06-24",10.16,10.52,9.92,9.96,488375.0],["2016-06-27",10.0,10.28,9.4,9.6,331450.0],["2016-06-28",9.64,10.4,9.64,10.0,245600.0],["2016-06-29",10.32,10.32,9.8,10.12,274900.0],["2016-06-30",9.96,10.44,9.84,10.2,148700.0],["2016-07-01",10.16,10.92,9.96,10.52,211375.0],["2016-07-05",10.52,10.56,9.72,10.12,169625.0],["2016-07-06",10.0,10.4,9.68,10.4,124600.0],["2016-07-07",10.4,10.8,10.28,10.72,190175.0],["2016-07-08",10.76,10.96,10.6,10.76,107950.0],["2016-07-11",10.96,10.96,10.2,10.56,136600.0],["2016-07-12",10.68,11.04,10.24,10.68,172875.0],["2016-07-13",10.68,10.92,10.28,10.32,153450.0],["2016-07-14",10.44,10.68,10.12,10.52,160275.0],["2016-07-15",10.6,10.84,10.32,10.8,121650.0],["2016-07-18",10.8,10.92,10.4,10.84,102300.0],["2016-07-19",10.76,10.8,10.2,10.32,139400.0],["2016-07-20",10.28,10.68,10.2,10.44,147300.0],["2016-07-21",10.4,10.64,10.24,10.36,94375.0],["2016-07-22",10.44,10.56,10.24,10.36,136275.0],["2016-07-25",10.32,10.72,10.2,10.68,192150.0],["2016-07-26",10.64,10.96,10.64,10.88,219975.0],["2016-07-27",10.84,10.96,10.24,10.6,207800.0],["2016-07-28",10.56,11.0,10.44,10.6,217925.0],["2016-07-29",10.56,10.72,10.24,10.24,1487975.0],["2016-08-01",10.28,10.44,10.08,10.32,198400.0],["2016-08-02",10.36,10.48,9.64,10.04,226000.0],["2016-08-03",10.04,10.44,9.84,10.44,131425.0],["2016-08-04",10.32,10.6,10.32,10.4,102100.0],["2016-08-05",10.36,10.76,10.2,10.64,188050.0],["2016-08-08",10.12,10.68,10.0,10.6,205300.0],["2016-08-09",10.64,11.08,10.64,10.96,188000.0],["2016-08-10",11.0,11.32,10.68,10.84,138825.0],["2016-08-11",10.84,11.08,10.64,11.0,101000.0],["2016-08-12",10.76,11.24,10.56,10.92,141700.0],["2016-08-15",10.88,11.16,10.6,10.92,183975.0],["2016-08-16",10.92,11.32,10.8,11.2,179875.0],["2016-08-17",11.2,11.2,10.8,11.2,110125.0],["2016-08-18",11.24,11.44,11.0,11.12,168075.0],["2016-08-19",11.0,11.28,10.72,11.28,119625.0],["2016-08-22",11.28,11.36,10.84,11.24,120075.0],["2016-08-23",11.24,11.36,11.08,11.24,117900.0],["2016-08-24",11.16,11.36,10.8,11.04,105725.0],["2016-08-25",11.0,11.12,10.8,11.0,87600.0],["2016-08-26",10.96,11.12,10.44,10.6,119475.0],["2016-08-29",10.52,10.92,10.44,10.68,70800.0],["2016-08-30",10.72,10.84,10.44,10.52,71525.0],["2016-08-31",10.56,10.56,10.2,10.32,223250.0],["2016-09-01",10.28,10.4,10.04,10.28,60375.0],["2016-09-02",10.4,10.6,10.24,10.56,35475.0],["2016-09-06",10.76,10.84,10.56,10.76,108800.0],["2016-09-07",10.88,11.16,10.76,10.88,127725.0],["2016-09-08",10.92,11.24,10.8,10.96,107800.0],["2016-09-09",10.76,11.12,10.6,10.6,96925.0],["2016-09-12",10.6,10.84,10.32,10.68,109850.0],["2016-09-13",10.6,10.76,10.12,10.24,141025.0],["2016-09-14",10.2,10.36,10.08,10.12,77100.0],["2016-09-15",10.12,10.36,10.0,10.24,93675.0],["2016-09-16",10.2,11.12,10.2,11.0,250800.0],["2016-09-19",11.12,11.8,11.04,11.68,244550.0],["2016-09-20",11.72,11.92,11.28,11.48,309400.0],["2016-09-21",11.52,11.64,10.92,11.36,126725.0],["2016-09-22",11.36,11.48,11.16,11.28,132075.0],["2016-09-23",11.2,11.44,11.2,11.36,107150.0],["2016-09-26",11.2,11.48,11.08,11.36,73100.0],["2016-09-27",11.28,11.48,11.2,11.4,104700.0],["2016-09-28",11.28,11.76,11.28,11.68,140650.0],["2016-09-29",11.8,11.8,11.4,11.56,81150.0],["2016-09-30",11.56,11.84,11.32,11.56,172500.0],["2016-10-03",11.6,12.4,11.4,12.32,235325.0],["2016-10-04",12.44,13.28,12.4,13.24,469000.0],["2016-10-05",13.36,13.72,13.12,13.32,300125.0],["2016-10-06",13.32,13.64,12.96,13.32,298375.0],["2016-10-07",13.28,13.48,12.6,12.8,111650.0],["2016-10-10",13.0,13.36,12.92,13.0,152350.0],["2016-10-11",12.88,12.96,11.96,12.16,175325.0],["2016-10-12",12.12,12.36,11.76,12.24,121900.0],["2016-10-13",12.12,12.56,12.0,12.36,110000.0],["2016-10-14",12.48,12.56,12.2,12.2,98700.0],["2016-10-17",12.24,12.28,11.84,11.96,117625.0],["2016-10-18",12.08,12.24,11.96,12.0,85525.0],["2016-10-19",12.0,12.28,11.68,11.72,234050.0],["2016-10-20",11.76,11.84,11.56,11.84,84800.0],["2016-10-21",11.64,12.24,11.6,12.04,105775.0],["2016-10-24",12.04,12.44,11.96,12.24,144150.0],["2016-10-25",12.16,12.4,11.84,12.24,143150.0],["2016-10-26",12.08,12.36,11.68,11.92,149300.0],["2016-10-27",11.96,12.12,11.2,11.32,209825.0],["2016-10-28",11.24,11.36,10.84,11.04,187125.0],["2016-10-31",11.0,11.08,10.64,10.76,126475.0],["2016-11-01",10.84,10.92,10.32,10.72,164150.0],["2016-11-02",10.76,10.88,10.36,10.56,168100.0],["2016-11-03",10.64,10.84,10.28,10.32,126225.0],["2016-11-04",10.4,10.72,10.28,10.44,220075.0],["2016-11-07",10.68,10.68,10.32,10.44,194075.0],["2016-11-08",7.0,7.0,5.24,5.44,1951375.0],["2016-11-09",5.44,5.44,4.6,4.84,1559725.0],["2016-11-10",5.04,5.32,4.88,5.16,1016575.0],["2016-11-11",5.2,5.52,5.16,5.44,753225.0],["2016-11-14",5.6,5.8,5.44,5.6,1025900.0],["2016-11-15",5.6,5.76,5.44,5.56,278625.0],["2016-11-16",5.6,5.6,5.4,5.6,197925.0],["2016-11-17",5.6,5.6,5.24,5.48,275525.0],["2016-11-18",5.44,5.6,5.32,5.36,225725.0],["2016-11-21",5.4,5.48,5.08,5.16,396750.0],["2016-11-22",5.2,5.2,4.84,5.0,308225.0],["2016-11-23",5.0,5.28,4.84,5.28,320425.0],["2016-11-25",5.32,5.48,5.28,5.48,139075.0],["2016-11-28",5.56,5.6,5.08,5.12,257175.0],["2016-11-29",5.08,5.2,4.88,4.96,235825.0],["2016-11-30",4.96,5.04,4.48,4.56,692425.0],["2016-12-01",4.6,4.72,4.4,4.44,323850.0],["2016-12-02",4.44,4.64,4.4,4.48,302550.0],["2016-12-05",4.48,4.6,4.4,4.44,348375.0],["2016-12-06",4.52,4.56,4.4,4.56,451675.0],["2016-12-07",4.52,4.6,4.44,4.56,252150.0],["2016-12-08",4.52,4.64,4.48,4.56,234025.0],["2016-12-09",4.52,5.08,4.52,4.84,626100.0],["2016-12-12",4.8,4.84,4.4,4.44,402375.0],["2016-12-13",4.48,4.64,4.44,4.48,194350.0],["2016-12-14",4.48,4.88,4.2,4.32,995425.0],["2016-12-15",4.36,4.48,4.28,4.28,309175.0],["2016-12-16",4.32,4.36,3.92,4.2,661125.0],["2016-12-19",4.28,4.28,4.0,4.16,242775.0],["2016-12-20",4.16,4.36,4.08,4.32,318100.0],["2016-12-21",4.36,4.44,4.08,4.12,295200.0],["2016-12-22",4.16,4.24,3.96,4.08,435125.0],["2016-12-23",4.04,4.2,4.0,4.12,227050.0],["2016-12-27",4.12,4.36,4.12,4.2,272550.0],["2016-12-28",4.2,4.36,4.12,4.12,231125.0],["2016-12-29",4.08,4.16,3.92,4.08,359600.0],["2016-12-30",4.08,4.2,4.0,4.16,400950.0],["2017-01-03",4.36,5.76,4.28,5.56,2757875.0],["2017-01-04",5.4,6.36,5.2,6.24,1587800.0],["2017-01-05",6.32,6.32,5.04,5.4,908300.0],["2017-01-06",5.32,6.88,5.28,6.04,1204775.0],["2017-01-09",6.04,6.52,5.8,6.28,868125.0],["2017-01-10",6.24,6.48,6.16,6.32,280250.0],["2017-01-11",6.32,6.84,6.24,6.56,1319125.0],["2017-01-12",6.56,6.56,6.2,6.32,720000.0],["2017-01-13",6.28,7.16,6.16,6.52,1224125.0],["2017-01-17",6.56,6.56,6.2,6.32,628525.0],["2017-01-18",6.28,6.48,5.6,5.64,424250.0],["2017-01-19",5.64,5.76,5.2,5.24,352900.0],["2017-01-20",5.32,5.36,4.88,5.04,423450.0],["2017-01-23",4.96,5.44,4.84,5.12,498450.0],["2017-01-24",5.24,5.32,4.92,5.32,174150.0],["2017-01-25",5.36,5.76,5.28,5.48,440500.0],["2017-01-26",5.4,5.88,5.36,5.56,314325.0],["2017-01-27",5.56,5.68,5.32,5.32,156225.0],["2017-01-30",5.32,5.48,5.0,5.4,287875.0],["2017-01-31",5.36,5.68,5.16,5.48,310925.0],["2017-02-01",5.56,6.4,5.44,6.08,918725.0],["2017-02-02",6.08,6.36,5.88,6.24,314950.0],["2017-02-03",6.32,7.28,6.2,7.16,1484975.0],["2017-02-06",7.16,7.2,6.68,6.88,444825.0],["2017-02-07",6.88,7.08,6.68,6.8,497525.0],["2017-02-08",6.76,6.8,6.32,6.52,302850.0],["2017-02-09",6.52,6.8,6.24,6.48,349600.0],["2017-02-10",6.6,6.76,6.32,6.6,370475.0],["2017-02-13",6.72,6.76,6.36,6.44,240050.0],["2017-02-14",6.4,6.6,6.32,6.6,440925.0],["2017-02-15",6.52,6.68,6.28,6.52,396875.0],["2017-02-16",6.52,6.52,6.2,6.4,195400.0],["2017-02-17",6.48,6.52,6.16,6.24,368275.0],["2017-02-21",6.28,6.68,6.28,6.4,244325.0],["2017-02-22",6.4,6.56,6.32,6.48,275675.0],["2017-02-23",6.56,6.64,6.16,6.4,646725.0],["2017-02-24",6.36,6.48,6.12,6.32,305125.0],["2017-02-27",6.36,6.44,6.2,6.36,277900.0],["2017-02-28",6.4,6.4,6.0,6.04,370250.0],["2017-03-01",6.12,6.28,6.0,6.04,253825.0],["2017-03-02",6.04,6.24,5.56,5.84,1064450.0],["2017-03-03",7.08,7.76,6.64,7.36,3231775.0],["2017-03-06",7.4,9.32,7.28,9.08,4132000.0],["2017-03-07",8.44,8.64,7.76,8.04,1355325.0],["2017-03-08",8.16,8.92,7.96,7.96,802025.0],["2017-03-09",7.92,8.4,7.4,7.96,853650.0],["2017-03-10",8.0,8.36,7.84,8.12,512800.0],["2017-03-13",8.08,8.52,7.76,7.96,401150.0],["2017-03-14",7.92,8.08,7.64,8.0,298175.0],["2017-03-15",8.08,8.64,7.96,8.32,616650.0],["2017-03-16",8.4,8.52,8.04,8.12,284150.0],["2017-03-17",8.08,8.4,7.84,8.12,437500.0],["2017-03-20",8.12,8.2,7.56,7.72,365225.0],["2017-03-21",7.72,7.76,7.12,7.16,595950.0],["2017-03-22",7.12,7.2,6.8,7.08,242475.0],["2017-03-23",7.08,7.32,6.88,7.08,261000.0],["2017-03-24",7.16,7.4,7.0,7.28,146925.0],["2017-03-27",7.44,7.44,7.08,7.12,222125.0],["2017-03-28",7.08,7.28,6.68,6.8,880675.0],["2017-03-29",6.8,7.2,6.48,7.04,774350.0],["2017-03-30",7.04,7.12,6.76,6.92,235575.0],["2017-03-31",6.96,7.08,6.76,6.8,292225.0],["2017-04-03",6.76,6.8,6.36,6.44,299525.0],["2017-04-04",6.4,6.52,5.96,6.04,1123700.0],["2017-04-05",6.16,6.4,5.6,5.72,690075.0],["2017-04-06",5.76,6.04,5.6,6.0,335800.0],["2017-04-07",5.96,6.08,5.64,5.68,349700.0],["2017-04-10",5.68,6.0,5.6,5.72,230625.0],["2017-04-11",5.68,6.12,5.64,6.0,256575.0],["2017-04-12",6.0,6.0,5.56,5.64,261275.0],["2017-04-13",5.64,5.76,5.56,5.64,215850.0],["2017-04-17",5.6,5.64,5.4,5.64,200925.0],["2017-04-18",5.64,5.68,5.52,5.6,167100.0],["2017-04-19",5.68,5.92,5.6,5.76,255900.0],["2017-04-20",5.84,6.0,5.64,5.84,274975.0],["2017-04-21",5.92,6.12,5.56,6.04,306100.0],["2017-04-24",6.2,6.24,5.92,6.08,276300.0],["2017-04-25",6.16,6.44,6.0,6.2,314800.0],["2017-04-26",6.2,6.24,5.84,5.92,282875.0],["2017-04-27",6.0,6.08,5.8,6.0,192525.0],["2017-04-28",6.04,6.12,5.84,6.08,190325.0],["2017-05-01",6.16,6.2,5.96,6.04,128200.0],["2017-05-02",6.08,6.2,6.0,6.12,136175.0],["2017-05-03",6.04,6.68,5.96,6.6,411350.0],["2017-05-04",6.48,6.68,5.88,6.68,591025.0],["2017-05-05",6.52,7.16,6.2,6.84,317450.0],["2017-05-08",7.0,7.12,6.76,6.88,535725.0],["2017-05-09",6.92,6.92,6.48,6.72,551175.0],["2017-05-10",6.68,6.84,6.52,6.8,206775.0],["2017-05-11",6.76,6.92,6.64,6.88,189550.0],["2017-05-12",6.8,6.96,6.76,6.92,312825.0],["2017-05-15",6.92,7.16,6.72,7.04,217750.0],["2017-05-16",7.04,7.12,6.76,7.0,457725.0],["2017-05-17",6.8,7.04,6.68,6.84,521300.0],["2017-05-18",6.8,6.8,6.48,6.6,356825.0],["2017-05-19",6.56,6.84,6.48,6.8,406025.0],["2017-05-22",6.8,7.0,6.68,6.88,204950.0],["2017-05-23",6.96,6.96,6.8,6.88,82125.0],["2017-05-24",6.92,6.96,6.76,6.92,142125.0],["2017-05-25",6.96,7.24,6.96,7.2,253925.0],["2017-05-26",7.32,8.12,6.84,7.04,894525.0],["2017-05-30",7.4,7.52,6.88,7.0,268300.0],["2017-05-31",7.0,7.28,6.88,7.24,301400.0],["2017-06-01",7.24,7.96,7.24,7.68,473000.0],["2017-06-02",7.6,8.6,7.4,8.2,801500.0],["2017-06-05",8.28,8.48,8.08,8.44,415600.0],["2017-06-06",8.4,8.64,8.24,8.56,402950.0],["2017-06-07",8.56,8.72,8.16,8.68,613100.0],["2017-06-08",8.64,9.6,8.56,9.24,742425.0],["2017-06-09",9.36,9.8,9.28,9.56,603525.0],["2017-06-12",9.6,10.04,9.4,9.68,465150.0],["2017-06-13",9.68,9.84,9.6,9.72,332425.0],["2017-06-14",9.68,9.96,9.44,9.72,201975.0],["2017-06-15",9.56,10.32,9.52,10.08,410100.0],["2017-06-16",9.96,10.24,9.72,10.12,502450.0],["2017-06-19",10.2,10.24,9.68,10.12,252375.0],["2017-06-20",10.16,10.32,9.84,10.12,187275.0],["2017-06-21",10.12,10.36,10.08,10.2,167275.0],["2017-06-22",10.24,10.68,10.24,10.48,267250.0],["2017-06-23",10.48,10.88,10.4,10.72,386675.0],["2017-06-26",10.88,11.2,10.72,11.08,320925.0],["2017-06-27",11.08,11.36,10.96,11.36,339700.0],["2017-06-28",11.4,12.28,11.24,11.96,596875.0],["2017-06-29",12.0,12.36,10.0,10.44,820300.0],["2017-06-30",10.64,11.16,10.6,10.88,361950.0],["2017-07-03",11.0,11.4,10.4,11.28,344325.0],["2017-07-05",11.32,11.4,10.8,10.92,423350.0],["2017-07-06",10.84,11.04,10.36,10.6,390350.0],["2017-07-07",10.64,11.08,10.44,10.92,230800.0],["2017-07-10",10.84,11.0,10.48,10.72,165975.0],["2017-07-11",10.84,11.56,10.8,11.48,351500.0],["2017-07-12",11.6,11.84,11.2,11.68,318625.0],["2017-07-13",11.72,11.8,11.48,11.76,241525.0],["2017-07-14",11.68,12.08,11.64,11.72,208700.0],["2017-07-17",11.72,11.72,11.28,11.72,201650.0],["2017-07-18",11.64,11.8,11.32,11.76,127825.0],["2017-07-19",11.72,12.08,11.72,11.92,232725.0],["2017-07-20",11.92,12.0,11.44,11.56,185675.0],["2017-07-21",11.84,12.08,11.44,11.92,422850.0],["2017-07-24",11.84,11.96,11.6,11.72,165275.0],["2017-07-25",11.84,12.0,11.6,11.88,268450.0],["2017-07-26",11.88,12.04,11.76,11.76,154775.0],["2017-07-27",11.8,11.92,11.2,11.48,176225.0],["2017-07-28",11.4,11.48,11.04,11.2,137875.0],["2017-07-31",11.2,11.72,11.04,11.56,260950.0],["2017-08-01",11.64,11.68,11.16,11.24,141650.0],["2017-08-02",11.2,11.48,10.48,10.56,276125.0],["2017-08-03",10.48,11.0,10.48,10.68,165250.0],["2017-08-04",10.64,10.88,10.64,10.64,126250.0],["2017-08-07",10.72,10.96,10.6,10.64,128100.0],["2017-08-08",10.0,11.36,9.4,11.08,336200.0],["2017-08-09",11.0,11.6,10.96,11.56,198175.0],["2017-08-10",11.92,13.12,11.6,12.32,1280250.0],["2017-08-11",12.56,13.12,12.4,12.96,606350.0],["2017-08-14",13.04,13.56,12.88,13.0,666525.0],["2017-08-15",13.0,13.12,12.16,12.4,443800.0],["2017-08-16",12.32,12.64,11.88,11.96,634375.0],["2017-08-17",11.96,12.4,11.64,12.0,578900.0],["2017-08-18",11.88,12.44,11.88,12.36,240150.0],["2017-08-21",12.4,12.6,11.8,11.84,204325.0],["2017-08-22",11.96,12.0,10.92,11.16,997975.0],["2017-08-23",11.04,11.64,10.92,11.24,891225.0],["2017-08-24",11.4,11.48,11.08,11.36,517725.0],["2017-08-25",11.4,11.4,11.0,11.04,304200.0],["2017-08-28",11.04,11.36,11.0,11.2,345175.0],["2017-08-29",11.08,11.84,11.08,11.72,762875.0],["2017-08-30",11.76,12.04,11.64,11.92,232900.0],["2017-08-31",11.92,12.52,11.92,12.12,376275.0],["2017-09-01",12.12,12.32,11.8,12.24,159950.0],["2017-09-05",12.16,12.6,11.92,12.12,442150.0],["2017-09-06",12.16,12.28,11.56,11.68,878375.0],["2017-09-07",11.8,11.96,11.32,11.36,1148775.0],["2017-09-08",11.32,11.52,10.68,10.84,506875.0],["2017-09-11",11.04,11.44,10.84,11.12,265900.0],["2017-09-12",11.16,11.48,11.0,11.2,243850.0],["2017-09-13",11.16,11.44,10.68,10.76,712500.0],["2017-09-14",10.76,11.0,10.44,10.64,444300.0],["2017-09-15",10.64,10.92,10.52,10.68,333900.0],["2017-09-18",10.68,11.0,10.6,10.76,300925.0],["2017-09-19",10.84,10.84,10.08,10.2,272775.0],["2017-09-20",10.16,10.2,9.48,9.6,345450.0],["2017-09-21",9.52,9.76,9.32,9.4,374900.0],["2017-09-22",9.36,9.72,9.32,9.68,187500.0],["2017-09-25",9.68,10.28,9.68,10.2,264225.0],["2017-09-26",10.2,10.52,10.12,10.2,161025.0],["2017-09-27",10.2,11.08,10.08,10.92,255400.0],["2017-09-28",10.88,11.0,10.6,10.68,148625.0],["2017-09-29",10.6,11.08,10.52,11.0,144425.0],["2017-10-02",11.08,11.52,11.0,11.4,236975.0],["2017-10-03",11.48,11.8,11.4,11.72,219200.0],["2017-10-04",11.76,11.92,11.44,11.52,227300.0],["2017-10-05",11.6,11.88,11.12,11.24,174800.0],["2017-10-06",11.2,11.64,10.76,11.6,319150.0],["2017-10-09",11.52,11.68,10.88,11.16,246725.0],["2017-10-10",11.28,11.52,11.04,11.16,228550.0],["2017-10-11",11.24,11.28,10.84,10.88,149975.0],["2017-10-12",10.88,10.92,10.44,10.44,129800.0],["2017-10-13",10.44,10.56,10.12,10.44,209125.0],["2017-10-16",10.68,10.88,10.52,10.56,174650.0],["2017-10-17",10.6,10.76,10.24,10.4,187900.0],["2017-10-18",10.44,10.56,9.6,9.6,216175.0],["2017-10-19",9.6,10.08,9.6,9.76,150475.0],["2017-10-20",9.96,10.12,9.68,9.72,117850.0],["2017-10-23",9.8,10.12,9.68,9.72,115425.0],["2017-10-24",9.8,9.88,9.48,9.84,193925.0],["2017-10-25",9.84,10.0,9.68,9.8,123800.0],["2017-10-26",9.88,10.0,9.68,9.72,111200.0],["2017-10-27",9.8,10.16,9.64,10.04,207875.0],["2017-10-30",9.84,10.2,9.84,9.96,203025.0],["2017-10-31",10.0,10.16,9.84,10.12,141400.0],["2017-11-01",10.08,10.2,9.4,9.6,291475.0],["2017-11-02",9.08,10.12,7.2,7.64,1291150.0],["2017-11-03",7.64,8.4,7.32,8.28,529500.0],["2017-11-06",8.28,8.72,7.56,7.76,385775.0],["2017-11-07",7.76,8.12,7.72,7.8,272550.0],["2017-11-08",7.76,8.12,7.72,8.08,225225.0],["2017-11-09",8.0,8.32,7.92,8.32,298700.0],["2017-11-10",8.32,8.52,8.2,8.44,195500.0],["2017-11-13",8.4,8.88,8.28,8.64,190775.0],["2017-11-14",8.8,9.32,8.56,9.0,287500.0],["2017-11-15",8.84,9.2,8.48,8.56,210075.0],["2017-11-16",8.52,9.32,8.52,9.08,237100.0],["2017-11-17",9.0,9.4,8.84,8.88,119550.0],["2017-11-20",8.84,8.88,8.52,8.8,168200.0],["2017-11-21",8.92,10.08,8.88,10.04,408775.0],["2017-11-22",10.08,10.56,9.8,9.92,713300.0],["2017-11-24",10.04,10.24,9.72,10.16,82200.0],["2017-11-27",10.24,10.44,9.72,10.36,439950.0],["2017-11-28",10.28,10.48,9.76,10.12,1127725.0],["2017-11-29",10.16,11.08,10.0,10.04,514000.0],["2017-11-30",10.04,10.6,10.04,10.48,404575.0],["2017-12-01",10.64,10.68,9.88,10.16,220625.0],["2017-12-04",10.24,10.48,10.04,10.16,170600.0],["2017-12-05",10.2,10.44,10.12,10.2,143050.0],["2017-12-06",10.2,10.56,10.04,10.36,169300.0],["2017-12-07",10.12,10.68,10.12,10.68,171350.0],["2017-12-08",10.76,10.76,10.16,10.44,233250.0],["2017-12-11",10.28,10.84,10.28,10.68,141200.0],["2017-12-12",10.68,10.92,10.44,10.64,98025.0],["2017-12-13",10.64,10.8,10.56,10.68,127125.0],["2017-12-14",10.68,10.88,10.4,10.56,153825.0],["2017-12-15",10.48,11.0,10.44,10.84,340925.0],["2017-12-18",10.92,11.36,10.64,10.8,396025.0],["2017-12-19",10.84,10.84,10.4,10.48,332225.0],["2017-12-20",10.76,10.88,10.52,10.72,202100.0],["2017-12-21",10.8,10.88,10.6,10.6,169825.0],["2017-12-22",10.56,11.52,10.48,11.32,293550.0],["2017-12-26",11.36,11.64,11.16,11.4,147075.0],["2017-12-27",11.36,11.8,11.24,11.28,88275.0],["2017-12-28",11.28,11.76,11.16,11.6,108650.0],["2017-12-29",11.6,12.32,11.6,11.64,196150.0],["2018-01-02",11.76,12.24,11.4,12.24,198500.0],["2018-01-03",12.04,12.08,11.68,12.08,140375.0],["2018-01-04",12.12,12.24,11.8,11.84,130125.0],["2018-01-05",11.84,12.0,11.56,12.0,105850.0],["2018-01-08",12.0,12.12,11.56,11.96,148325.0],["2018-01-09",12.0,12.36,11.84,12.24,137600.0],["2018-01-10",12.16,12.32,11.84,12.2,145475.0],["2018-01-11",12.28,12.84,12.16,12.72,226350.0],["2018-01-12",12.8,12.96,11.96,12.0,1080625.0],["2018-01-16",12.16,12.52,11.32,11.6,523550.0],["2018-01-17",11.72,12.52,11.72,12.16,331450.0],["2018-01-18",12.2,12.2,11.68,11.96,138775.0],["2018-01-19",11.96,12.24,11.84,12.0,132000.0],["2018-01-22",12.0,12.56,11.88,12.44,278100.0],["2018-01-23",12.48,12.8,12.04,12.16,184050.0],["2018-01-24",12.12,12.28,11.84,11.92,146400.0],["2018-01-25",11.96,12.04,11.44,11.8,169125.0],["2018-01-26",11.84,12.0,11.44,11.84,153375.0],["2018-01-29",11.76,11.84,11.44,11.56,134975.0],["2018-01-30",11.4,11.68,10.56,11.48,257775.0],["2018-01-31",11.48,11.52,11.0,11.16,120025.0],["2018-02-01",11.12,11.28,10.96,11.24,76600.0],["2018-02-02",11.2,11.24,10.84,11.08,126900.0],["2018-02-05",10.96,11.28,10.56,10.68,172750.0],["2018-02-06",10.4,11.56,10.28,11.48,293375.0],["2018-02-07",11.48,12.24,11.36,12.12,230750.0],["2018-02-08",12.16,12.48,11.84,12.04,366425.0],["2018-02-09",12.12,12.56,11.52,11.88,451875.0],["2018-02-12",12.0,12.12,11.84,11.92,130075.0],["2018-02-13",11.88,12.08,11.32,11.92,321150.0],["2018-02-14",11.76,12.0,11.52,11.56,207400.0],["2018-02-15",11.68,11.92,11.52,11.72,135975.0],["2018-02-16",11.68,11.96,11.6,11.72,98775.0],["2018-02-20",11.6,11.96,11.44,11.8,91675.0],["2018-02-21",11.76,12.08,11.64,11.72,101700.0],["2018-02-22",11.8,12.0,11.72,11.96,74700.0],["2018-02-23",12.0,12.2,11.88,12.08,98650.0],["2018-02-26",12.16,12.36,12.04,12.36,87975.0],["2018-02-27",12.32,12.84,12.32,12.52,321225.0],["2018-02-28",12.6,12.76,12.56,12.64,173475.0],["2018-03-01",12.64,12.64,12.24,12.52,160300.0],["2018-03-02",12.4,12.72,11.64,12.6,253025.0],["2018-03-05",12.6,12.8,12.4,12.68,153675.0],["2018-03-06",12.72,12.8,12.36,12.48,207775.0],["2018-03-07",12.44,12.64,12.16,12.28,236300.0],["2018-03-08",12.2,12.2,9.76,10.4,1293125.0],["2018-03-09",10.72,10.76,10.0,10.68,510025.0],["2018-03-12",10.68,11.12,10.4,10.96,297950.0],["2018-03-13",10.96,11.68,10.88,10.92,482575.0],["2018-03-14",11.0,11.4,10.8,10.8,330600.0],["2018-03-15",10.88,10.92,10.52,10.64,266000.0],["2018-03-16",10.68,11.08,10.44,11.0,374725.0],["2018-03-19",10.8,11.0,10.44,10.84,164250.0],["2018-03-20",10.92,10.92,10.2,10.36,215650.0],["2018-03-21",10.28,10.48,9.92,10.04,261625.0],["2018-03-22",9.96,10.24,9.88,9.88,171450.0],["2018-03-23",9.88,10.16,9.72,9.84,196975.0],["2018-03-26",9.96,10.68,9.96,10.44,319775.0],["2018-03-27",10.4,10.64,10.04,10.16,189750.0],["2018-03-28",10.16,10.32,10.0,10.12,143925.0],["2018-03-29",10.16,10.2,9.8,9.84,224325.0],["2018-04-02",9.76,9.92,9.24,9.24,182025.0],["2018-04-03",9.28,9.8,9.24,9.64,157025.0],["2018-04-04",9.48,9.6,9.28,9.44,134550.0],["2018-04-05",9.52,10.0,9.36,9.8,167150.0],["2018-04-06",9.76,10.6,9.76,10.56,278375.0],["2018-04-09",10.56,10.84,10.16,10.2,267150.0],["2018-04-10",10.36,10.72,10.2,10.6,252250.0],["2018-04-11",10.44,10.8,10.16,10.36,130600.0],["2018-04-12",10.48,10.56,10.16,10.16,115025.0],["2018-04-13",10.2,10.48,10.08,10.24,83200.0],["2018-04-16",10.36,10.52,10.24,10.32,76175.0],["2018-04-17",10.4,10.8,10.28,10.64,99375.0],["2018-04-18",10.68,11.24,10.68,10.92,134325.0],["2018-04-19",10.84,10.96,10.64,10.88,101225.0],["2018-04-20",10.76,11.12,10.72,10.8,54625.0],["2018-04-23",10.88,10.96,10.6,10.68,47125.0],["2018-04-24",10.68,10.8,10.52,10.6,50075.0],["2018-04-25",10.68,10.88,10.52,10.8,52975.0],["2018-04-26",10.88,11.04,10.8,10.92,73275.0],["2018-04-27",10.88,11.08,10.6,10.72,74500.0],["2018-04-30",10.8,10.88,10.36,10.52,85075.0],["2018-05-01",10.52,10.88,10.4,10.76,88950.0],["2018-05-02",10.68,11.0,10.6,10.76,132575.0],["2018-05-03",10.72,10.76,10.44,10.52,78925.0],["2018-05-04",10.52,10.84,10.4,10.72,90100.0],["2018-05-07",10.84,10.92,10.72,10.8,69925.0],["2018-05-08",10.72,10.92,10.52,10.8,57325.0],["2018-05-09",10.8,10.92,10.32,10.52,146925.0],["2018-05-10",10.96,10.96,10.0,10.2,200175.0],["2018-05-11",10.2,10.2,9.68,9.92,122025.0],["2018-05-14",9.96,10.2,9.72,9.72,107700.0],["2018-05-15",9.72,9.8,9.56,9.76,114350.0],["2018-05-16",9.88,10.24,9.72,10.12,154125.0],["2018-05-17",10.12,10.2,9.92,10.0,126450.0],["2018-05-18",10.0,10.24,9.84,9.92,133000.0],["2018-05-21",9.92,10.2,9.76,9.8,93450.0],["2018-05-22",9.84,10.24,9.64,10.12,158000.0],["2018-05-23",10.04,10.2,10.0,10.04,91600.0],["2018-05-24",10.04,10.2,9.96,10.04,85300.0],["2018-05-25",10.04,10.08,9.96,10.04,72325.0],["2018-05-29",10.08,10.36,10.0,10.04,97300.0],["2018-05-30",10.12,10.88,10.12,10.68,216000.0],["2018-05-31",10.68,10.84,10.48,10.6,74875.0],["2018-06-01",10.6,10.76,10.36,10.44,87325.0],["2018-06-04",10.48,10.48,9.72,9.72,155050.0],["2018-06-05",9.72,10.0,9.72,9.92,115075.0],["2018-06-06",9.96,10.04,9.84,9.92,92225.0],["2018-06-07",9.88,10.04,9.6,10.0,125075.0],["2018-06-08",10.0,10.4,9.84,10.12,188025.0],["2018-06-11",10.08,10.32,9.96,10.16,142925.0],["2018-06-12",10.2,10.28,9.96,10.16,158650.0],["2018-06-13",10.32,10.36,10.12,10.16,109600.0],["2018-06-14",10.2,10.76,10.16,10.72,215275.0],["2018-06-15",10.8,10.92,10.56,10.76,285900.0],["2018-06-18",10.72,10.88,10.4,10.8,108550.0],["2018-06-19",10.76,11.12,10.76,11.08,153150.0],["2018-06-20",11.16,11.6,11.0,11.32,145900.0],["2018-06-21",11.28,11.6,11.16,11.4,124625.0],["2018-06-22",11.4,11.72,11.24,11.48,540600.0],["2018-06-25",11.36,11.84,11.12,11.64,357225.0],["2018-06-26",11.64,11.76,11.52,11.76,232075.0],["2018-06-27",11.68,12.0,11.52,11.84,262700.0],["2018-06-28",11.72,11.88,11.24,11.76,247100.0],["2018-06-29",11.68,11.88,11.32,11.72,114125.0],["2018-07-02",11.6,11.92,11.56,11.92,131950.0],["2018-07-03",11.88,12.32,11.84,12.08,271450.0],["2018-07-05",12.12,12.4,11.84,12.24,137675.0],["2018-07-06",12.16,12.8,12.12,12.68,337500.0],["2018-07-09",12.8,12.92,11.96,12.36,371000.0],["2018-07-10",12.32,12.68,12.16,12.52,275825.0],["2018-07-11",12.56,13.04,12.56,12.68,315075.0],["2018-07-12",12.68,12.84,12.48,12.6,125850.0],["2018-07-13",12.68,12.68,11.96,12.0,172875.0],["2018-07-16",12.32,12.32,11.84,12.04,164400.0],["2018-07-17",12.0,12.44,11.96,12.04,94650.0],["2018-07-18",12.0,12.0,11.52,11.72,91775.0],["2018-07-19",11.68,11.96,11.32,11.68,89250.0],["2018-07-20",11.68,11.84,11.36,11.6,77850.0],["2018-07-23",11.4,11.96,11.4,11.8,93175.0],["2018-07-24",11.8,11.92,11.36,11.48,68450.0],["2018-07-25",11.52,11.64,11.16,11.48,86950.0],["2018-07-26",11.52,11.88,11.4,11.64,100800.0],["2018-07-27",11.68,11.68,11.24,11.32,86350.0],["2018-07-30",11.2,11.52,11.0,11.08,97025.0],["2018-07-31",11.2,11.36,10.48,10.6,328125.0],["2018-08-01",10.52,10.88,10.52,10.56,77775.0],["2018-08-02",10.56,11.08,10.52,10.92,123000.0],["2018-08-03",10.92,11.12,10.44,10.76,124450.0],["2018-08-06",10.68,11.16,10.64,11.0,107400.0],["2018-08-07",11.16,11.84,11.0,11.2,239000.0],["2018-08-08",11.16,11.24,10.84,10.84,188300.0],["2018-08-09",10.88,11.28,10.88,11.24,275025.0],["2018-08-10",11.16,11.8,11.16,11.28,122750.0],["2018-08-13",11.28,11.56,11.2,11.36,80600.0],["2018-08-14",11.36,11.68,11.36,11.52,77300.0],["2018-08-15",11.52,11.56,11.28,11.28,60625.0],["2018-08-16",11.28,11.64,11.28,11.6,65125.0],["2018-08-17",11.52,11.92,11.48,11.8,82725.0],["2018-08-20",11.88,11.96,11.52,11.56,86650.0],["2018-08-21",11.52,11.84,11.52,11.6,128775.0],["2018-08-22",11.6,11.8,11.56,11.6,109450.0],["2018-08-23",11.6,11.76,11.36,11.56,50750.0],["2018-08-24",11.56,11.72,11.4,11.6,122050.0],["2018-08-27",11.72,11.8,11.4,11.4,81875.0],["2018-08-28",11.4,11.56,11.4,11.44,51425.0],["2018-08-29",11.48,11.56,11.32,11.48,60175.0],["2018-08-30",11.4,11.64,11.4,11.48,56075.0],["2018-08-31",11.44,11.76,11.44,11.6,71500.0],["2018-09-04",11.6,11.72,11.48,11.48,55950.0],["2018-09-05",11.52,11.56,11.2,11.36,78525.0],["2018-09-06",11.32,11.72,11.32,11.48,88725.0],["2018-09-07",11.48,11.72,11.28,11.4,169250.0],["2018-09-10",11.4,11.52,11.24,11.48,50150.0],["2018-09-11",11.4,11.8,11.28,11.76,85425.0],["2018-09-12",11.72,11.96,11.48,11.92,74175.0],["2018-09-13",11.92,11.96,11.76,11.8,64025.0],["2018-09-14",11.8,12.16,11.72,11.92,180100.0],["2018-09-17",11.84,12.04,11.76,11.96,60200.0],["2018-09-18",12.0,12.28,11.92,12.08,130300.0],["2018-09-19",12.08,12.32,12.08,12.24,77450.0],["2018-09-20",12.32,12.4,12.24,12.4,183200.0],["2018-09-21",12.36,12.6,12.12,12.4,248400.0],["2018-09-24",12.48,12.6,12.24,12.4,158800.0],["2018-09-25",12.44,12.6,12.32,12.48,141975.0],["2018-09-26",12.44,12.56,12.24,12.24,189725.0],["2018-09-27",12.2,12.4,12.0,12.32,120550.0],["2018-09-28",12.28,12.48,12.28,12.4,98850.0],["2018-10-01",12.44,12.6,12.4,12.52,64350.0],["2018-10-02",12.56,12.8,12.48,12.76,128075.0],["2018-10-03",12.8,12.84,12.6,12.64,74375.0],["2018-10-04",12.6,12.72,12.2,12.32,94000.0],["2018-10-05",12.4,12.4,12.0,12.04,72700.0],["2018-10-08",12.04,12.28,12.0,12.16,91250.0],["2018-10-09",12.16,12.52,12.08,12.32,110175.0],["2018-10-10",12.32,12.48,11.88,11.88,108725.0],["2018-10-11",11.88,12.08,11.36,11.36,124150.0],["2018-10-12",11.4,11.76,10.92,10.96,115550.0],["2018-10-15",11.0,11.6,10.96,11.44,98025.0],["2018-10-16",11.44,12.16,11.44,12.12,96450.0],["2018-10-17",11.96,12.12,11.76,12.0,43250.0],["2018-10-18",11.88,12.16,11.84,12.04,55575.0],["2018-10-19",11.96,12.28,11.6,11.68,65975.0],["2018-10-22",11.6,11.96,11.52,11.72,41250.0],["2018-10-23",11.56,11.88,11.32,11.8,49575.0],["2018-10-24",11.88,11.92,11.12,11.12,64075.0],["2018-10-25",11.24,11.6,11.2,11.44,75575.0],["2018-10-26",11.32,11.32,10.28,10.56,211775.0],["2018-10-29",10.72,11.0,10.44,10.6,40400.0],["2018-10-30",10.56,10.88,10.4,10.6,105425.0],["2018-10-31",10.76,10.96,10.56,10.72,98775.0],["2018-11-01",10.8,11.16,10.8,11.04,67825.0],["2018-11-02",11.12,11.44,11.12,11.28,65475.0],["2018-11-05",11.28,11.48,10.92,11.24,64725.0],["2018-11-06",11.6,12.96,11.44,12.84,317550.0],["2018-11-07",12.88,13.44,12.8,13.04,234450.0],["2018-11-08",13.0,13.08,12.72,12.88,153025.0],["2018-11-09",12.84,13.0,12.6,12.68,194600.0],["2018-11-12",12.6,13.04,12.56,12.88,221600.0],["2018-11-13",13.0,13.08,12.4,12.52,262250.0],["2018-11-14",12.68,12.84,12.52,12.64,136575.0],["2018-11-15",12.6,12.84,12.56,12.76,121825.0],["2018-11-16",12.68,13.44,12.68,12.88,223075.0],["2018-11-19",12.76,12.88,12.48,12.72,101600.0],["2018-11-20",12.8,12.96,12.32,12.56,120825.0],["2018-11-21",12.64,12.76,12.4,12.56,76925.0],["2018-11-23",12.4,13.6,12.08,12.92,175375.0],["2018-11-26",13.2,15.04,13.0,14.8,1081725.0],["2018-11-27",14.64,15.36,14.48,15.12,530575.0],["2018-11-28",15.24,16.16,15.12,15.56,584800.0],["2018-11-29",15.68,16.52,15.52,15.6,431800.0],["2018-11-30",15.6,16.04,15.6,15.8,312975.0],["2018-12-03",16.36,16.4,15.68,16.0,419950.0],["2018-12-04",15.96,16.12,15.48,15.48,328725.0],["2018-12-06",15.24,15.52,14.72,15.08,430500.0],["2018-12-07",15.4,15.92,15.36,15.52,479100.0],["2018-12-10",15.04,15.52,14.92,15.0,306925.0],["2018-12-11",15.04,15.44,14.92,15.4,388300.0],["2018-12-12",16.12,16.52,15.56,16.0,451875.0],["2018-12-13",16.4,16.56,15.68,15.92,220525.0],["2018-12-14",15.36,16.2,15.24,15.4,268975.0],["2018-12-17",15.24,15.8,15.12,15.56,302600.0],["2018-12-18",15.76,15.92,15.4,15.68,253775.0],["2018-12-19",15.8,15.92,15.12,15.24,263625.0],["2018-12-20",15.08,15.48,14.84,15.08,243100.0],["2018-12-21",15.08,15.2,14.2,14.44,845050.0],["2018-12-24",14.36,14.4,13.76,13.88,121250.0],["2018-12-26",13.88,14.24,13.56,14.16,251700.0],["2018-12-27",13.96,14.32,13.44,13.8,185950.0],["2018-12-28",13.88,14.16,13.68,13.72,146625.0],["2018-12-31",13.92,14.36,13.4,14.28,230575.0],["2019-01-02",14.04,14.12,13.56,13.8,189250.0],["2019-01-03",13.64,13.8,13.0,13.16,167125.0],["2019-01-04",13.4,13.96,13.12,13.68,146500.0],["2019-01-07",13.76,14.16,13.68,13.92,131950.0],["2019-01-08",14.0,15.16,14.0,14.96,260450.0],["2019-01-09",15.12,16.04,15.0,15.96,401125.0],["2019-01-10",16.08,16.24,15.36,15.44,235875.0],["2019-01-11",15.24,15.84,15.2,15.4,288050.0],["2019-01-14",15.48,15.68,15.16,15.24,362100.0],["2019-01-15",15.2,15.44,14.8,14.84,158525.0],["2019-01-16",14.96,15.24,14.6,14.76,138575.0],["2019-01-17",14.76,15.28,14.76,15.04,93475.0],["2019-01-18",15.04,15.16,14.68,14.76,129775.0],["2019-01-22",14.76,14.88,14.08,14.36,130300.0],["2019-01-23",14.48,15.04,14.36,14.96,113450.0],["2019-01-24",15.0,15.0,14.4,14.76,173725.0],["2019-01-25",14.8,15.04,14.52,14.6,64575.0],["2019-01-28",14.36,14.6,14.08,14.28,100325.0],["2019-01-29",14.28,14.36,14.0,14.16,65050.0],["2019-01-30",14.28,14.52,14.16,14.36,111125.0],["2019-01-31",14.4,14.92,14.4,14.52,113500.0],["2019-02-01",14.44,14.72,14.16,14.4,83300.0],["2019-02-04",14.36,14.84,14.08,14.8,130025.0],["2019-02-05",14.84,15.48,14.72,15.12,130975.0],["2019-02-06",15.08,15.2,14.6,14.92,103325.0],["2019-02-07",14.96,15.08,14.56,14.8,77725.0],["2019-02-08",14.8,14.84,13.64,14.36,258500.0],["2019-02-11",14.44,14.44,14.08,14.32,137625.0],["2019-02-12",14.32,14.6,14.24,14.56,95400.0],["2019-02-13",14.6,14.88,14.0,14.2,143375.0],["2019-02-14",14.12,14.56,14.0,14.36,83875.0],["2019-02-15",14.44,14.64,14.28,14.44,102000.0],["2019-02-19",14.68,14.88,14.44,14.72,113775.0],["2019-02-20",14.6,14.8,14.36,14.4,96725.0],["2019-02-21",14.4,14.76,13.92,14.12,87575.0],["2019-02-22",14.08,14.12,13.64,13.76,115950.0],["2019-02-25",13.8,13.92,12.92,13.32,157175.0],["2019-02-26",13.36,13.44,12.88,12.92,201950.0],["2019-02-27",12.92,13.16,12.8,12.92,128075.0],["2019-02-28",12.92,13.04,12.48,13.0,128775.0],["2019-03-01",13.08,13.32,12.84,13.16,178325.0],["2019-03-04",13.16,13.28,12.52,12.92,148800.0],["2019-03-05",12.92,12.92,12.44,12.88,152250.0],["2019-03-06",12.84,12.92,12.36,12.84,224400.0],["2019-03-07",12.88,13.12,12.68,12.72,114400.0],["2019-03-08",12.76,13.12,12.6,13.04,114625.0],["2019-03-11",13.04,13.04,12.36,12.96,159825.0],["2019-03-12",13.0,13.84,12.92,13.68,223475.0],["2019-03-13",13.8,14.56,13.56,14.32,276950.0],["2019-03-14",14.48,14.48,12.84,13.96,340525.0],["2019-03-15",15.08,15.08,9.32,11.12,3871925.0],["2019-03-18",10.52,10.96,9.16,9.36,1846800.0],["2019-03-19",9.56,9.76,9.36,9.64,627950.0],["2019-03-20",9.64,9.68,8.52,8.56,845050.0],["2019-03-21",8.72,8.72,8.2,8.32,579850.0],["2019-03-22",8.36,8.52,7.44,7.6,1051575.0],["2019-03-25",7.6,8.48,7.48,8.4,770425.0],["2019-03-26",8.44,8.48,7.6,7.76,501850.0],["2019-03-27",7.76,7.84,7.28,7.4,373250.0],["2019-03-28",7.44,7.64,7.16,7.24,352200.0],["2019-03-29",7.24,8.24,7.24,8.0,1040075.0],["2019-04-01",8.04,8.12,7.52,7.8,449150.0],["2019-04-02",7.76,8.04,7.68,7.96,621100.0],["2019-04-03",7.96,8.0,7.64,7.68,213275.0],["2019-04-04",7.68,7.72,7.48,7.6,245825.0],["2019-04-05",7.68,7.96,7.6,7.88,311125.0],["2019-04-08",7.8,7.84,7.64,7.72,199725.0],["2019-04-09",7.64,7.76,7.24,7.32,445000.0],["2019-04-10",7.36,7.44,7.24,7.36,270600.0],["2019-04-11",7.36,7.4,7.28,7.28,140750.0],["2019-04-12",7.32,7.36,6.76,6.92,617200.0],["2019-04-15",6.84,7.36,6.84,7.28,614975.0],["2019-04-16",7.32,7.36,6.92,7.08,387175.0],["2019-04-17",7.12,7.12,6.76,6.88,393700.0],["2019-04-18",6.84,7.08,6.72,6.84,309775.0],["2019-04-22",6.8,6.8,6.28,6.44,500525.0],["2019-04-23",6.52,7.48,6.24,7.32,858625.0],["2019-04-24",7.32,7.52,7.08,7.4,294950.0],["2019-04-25",7.4,7.84,7.04,7.68,388275.0],["2019-04-26",7.68,8.24,7.52,8.04,403075.0],["2019-04-29",7.96,8.0,7.6,7.8,237025.0],["2019-04-30",7.84,8.16,7.52,7.68,426075.0],["2019-05-01",7.72,7.96,7.6,7.64,302200.0],["2019-05-02",7.64,7.84,7.6,7.72,197050.0],["2019-05-03",7.84,8.04,7.72,7.92,318375.0],["2019-05-06",7.8,8.16,7.68,8.12,208475.0],["2019-05-07",8.04,8.28,8.04,8.04,215625.0],["2019-05-08",8.0,8.36,7.92,8.24,194550.0],["2019-05-09",8.2,8.36,8.04,8.12,130225.0],["2019-05-10",8.08,8.2,7.8,8.0,118500.0],["2019-05-13",7.8,7.92,7.52,7.6,118800.0],["2019-05-14",7.6,8.04,7.6,7.96,184600.0],["2019-05-15",7.8,8.32,7.68,8.32,555150.0],["2019-05-16",8.16,8.48,7.96,8.24,272900.0],["2019-05-17",8.2,8.76,8.16,8.44,251800.0],["2019-05-20",8.4,8.6,8.32,8.56,139375.0],["2019-05-21",8.64,9.08,8.56,8.92,278925.0],["2019-05-22",8.92,9.04,8.36,8.68,186400.0],["2019-05-23",8.6,8.6,8.08,8.12,178450.0],["2019-05-24",8.16,8.4,8.08,8.2,90075.0],["2019-05-28",8.16,8.28,7.96,8.0,248925.0],["2019-05-29",7.96,8.12,7.76,7.8,163250.0],["2019-05-30",7.8,8.12,7.8,8.12,124325.0],["2019-05-31",8.08,8.32,7.92,8.28,188750.0],["2019-06-03",8.24,8.4,7.76,7.96,274850.0],["2019-06-04",8.0,8.6,7.92,8.56,170750.0],["2019-06-05",8.56,9.0,8.48,8.8,248050.0],["2019-06-06",8.72,8.76,8.28,8.64,255350.0],["2019-06-07",8.68,8.72,8.48,8.64,73500.0],["2019-06-10",8.56,8.76,8.56,8.76,84875.0],["2019-06-11",8.76,8.84,8.56,8.72,114425.0],["2019-06-12",8.68,8.76,8.4,8.52,148100.0],["2019-06-13",8.56,8.84,8.56,8.8,188575.0],["2019-06-14",8.76,9.0,8.68,8.88,144050.0],["2019-06-17",8.88,9.44,8.8,9.36,503950.0],["2019-06-18",9.44,9.64,9.16,9.24,153425.0],["2019-06-19",9.28,9.32,9.0,9.28,86025.0],["2019-06-20",9.4,9.6,9.12,9.32,162625.0],["2019-06-21",9.32,9.48,9.16,9.24,349325.0],["2019-06-24",9.24,9.4,8.88,9.16,204425.0],["2019-06-25",9.2,9.36,9.0,9.2,64650.0],["2019-06-26",9.2,9.32,9.12,9.16,62650.0],["2019-06-27",9.2,9.8,9.2,9.8,304275.0],["2019-06-28",9.76,10.4,9.68,10.4,446700.0],["2019-07-01",10.56,10.64,10.0,10.0,270975.0],["2019-07-02",10.0,10.0,9.56,10.0,106350.0],["2019-07-03",10.04,10.24,9.92,10.0,67050.0],["2019-07-05",9.96,10.48,9.68,10.44,206600.0],["2019-07-08",10.44,10.6,10.2,10.56,172200.0],["2019-07-09",10.56,10.6,10.04,10.4,160500.0],["2019-07-10",10.44,10.68,9.92,10.0,224650.0],["2019-07-11",10.16,10.16,9.68,10.04,173750.0],["2019-07-12",10.12,10.52,10.04,10.4,199550.0],["2019-07-15",10.4,11.28,10.36,11.04,1027125.0],["2019-07-16",11.08,11.84,10.96,11.48,622625.0],["2019-07-17",11.52,11.64,11.28,11.56,185375.0],["2019-07-18",11.56,11.72,11.0,11.12,133550.0],["2019-07-19",11.0,11.64,10.96,11.4,252200.0],["2019-07-22",11.48,11.68,11.04,11.48,208450.0],["2019-07-23",11.52,11.8,11.24,11.52,138075.0],["2019-07-24",11.48,11.68,11.4,11.44,119400.0],["2019-07-25",11.4,11.44,10.72,11.0,182350.0],["2019-07-26",11.08,11.36,11.08,11.16,118225.0],["2019-07-29",11.08,11.48,11.04,11.04,83100.0],["2019-07-30",11.24,11.68,10.8,11.52,287400.0],["2019-07-31",11.6,11.68,11.28,11.32,210825.0],["2019-08-01",11.32,11.6,11.16,11.36,251475.0],["2019-08-02",11.4,12.04,11.08,11.16,344225.0],["2019-08-05",11.12,11.28,10.64,10.92,250650.0],["2019-08-06",10.92,11.32,10.48,10.68,138375.0],["2019-08-07",10.84,11.16,10.56,11.08,76950.0],["2019-08-08",11.4,12.76,11.28,11.84,589075.0],["2019-08-09",11.84,12.0,11.44,11.68,134500.0],["2019-08-12",11.68,12.32,11.48,12.24,297450.0],["2019-08-13",12.24,12.92,12.04,12.32,204175.0],["2019-08-14",12.04,12.16,11.56,11.72,147575.0],["2019-08-15",11.72,11.88,11.04,11.8,258050.0],["2019-08-16",11.8,12.32,11.72,12.04,121200.0],["2019-08-19",12.2,12.4,11.92,12.28,137350.0],["2019-08-20",12.12,12.72,12.12,12.4,152200.0],["2019-08-21",12.44,13.28,12.36,13.0,263450.0],["2019-08-22",13.0,13.48,12.84,13.28,200425.0],["2019-08-23",13.16,13.68,13.08,13.24,331250.0],["2019-08-26",13.48,13.76,13.36,13.6,249975.0],["2019-08-27",13.6,13.92,13.04,13.24,242975.0],["2019-08-28",13.08,13.84,13.08,13.48,162750.0],["2019-08-29",13.64,13.96,13.4,13.8,232475.0],["2019-08-30",13.96,14.12,13.6,14.0,240450.0],["2019-09-03",13.96,14.04,13.72,13.96,269850.0],["2019-09-04",14.0,14.04,13.28,13.36,230400.0],["2019-09-05",13.4,14.04,13.36,14.0,292325.0],["2019-09-06",13.96,14.04,13.76,13.88,125850.0],["2019-09-09",13.96,14.0,13.6,13.76,124400.0],["2019-09-10",13.72,13.8,12.84,12.88,338150.0],["2019-09-11",13.0,13.28,12.88,13.24,348750.0],["2019-09-12",13.32,14.0,13.24,13.64,895575.0],["2019-09-13",13.8,14.52,13.8,14.12,471125.0],["2019-09-16",14.32,14.32,13.88,14.04,266775.0],["2019-09-17",13.92,14.12,13.76,13.92,244075.0],["2019-09-18",14.28,15.44,14.24,14.56,1300650.0],["2019-09-19",14.64,15.28,14.6,14.72,758250.0],["2019-09-20",14.84,15.44,14.8,15.0,556450.0],["2019-09-23",15.08,15.12,14.32,14.56,298850.0],["2019-09-24",14.6,14.88,14.04,14.16,351475.0],["2019-09-25",14.16,14.16,13.84,14.08,212200.0],["2019-09-26",13.96,14.04,13.08,13.8,381000.0],["2019-09-27",13.84,14.0,13.08,13.08,285150.0],["2019-09-30",13.0,13.32,12.76,12.8,232450.0],["2019-10-01",12.76,13.0,11.96,12.04,276475.0],["2019-10-02",11.88,12.28,11.72,12.2,254375.0],["2019-10-03",12.08,12.48,11.8,12.32,186250.0],["2019-10-04",12.4,12.72,12.2,12.72,189400.0],["2019-10-07",12.68,13.28,12.48,13.2,208125.0],["2019-10-08",13.04,13.24,12.88,13.0,133125.0],["2019-10-09",13.08,13.48,13.0,13.28,116750.0],["2019-10-10",13.28,13.44,13.08,13.36,112225.0],["2019-10-11",13.44,13.64,13.36,13.48,111375.0],["2019-10-14",13.44,13.6,13.28,13.56,98975.0],["2019-10-15",13.56,14.16,13.48,14.0,191475.0],["2019-10-16",14.0,14.0,13.68,13.84,124300.0],["2019-10-17",13.76,14.56,13.72,14.32,174650.0],["2019-10-18",14.4,14.56,14.12,14.56,167050.0],["2019-10-21",14.68,14.68,14.2,14.36,146600.0],["2019-10-22",14.32,14.44,14.08,14.24,118900.0],["2019-10-23",14.24,14.4,13.64,13.68,186375.0],["2019-10-24",13.72,14.04,13.52,13.92,112925.0],["2019-10-25",13.8,14.24,13.68,14.2,137550.0],["2019-10-28",14.12,14.52,13.92,14.28,110225.0],["2019-10-29",14.16,14.48,13.44,13.96,186625.0],["2019-10-30",14.0,14.4,13.84,14.4,134075.0],["2019-10-31",14.4,14.44,14.08,14.16,179425.0],["2019-11-01",14.24,14.68,14.12,14.48,235050.0],["2019-11-04",14.64,14.92,14.44,14.56,167975.0],["2019-11-05",14.56,15.0,14.56,15.0,212850.0],["2019-11-06",14.68,15.0,13.44,14.84,335525.0],["2019-11-07",15.08,15.48,14.48,14.64,247375.0],["2019-11-08",14.52,15.12,14.36,14.36,223675.0],["2019-11-11",14.36,14.52,14.08,14.12,151600.0],["2019-11-12",14.0,14.4,14.0,14.36,132850.0],["2019-11-13",14.0,14.28,13.04,13.2,410800.0],["2019-11-14",13.12,13.4,12.44,13.12,415275.0],["2019-11-15",13.28,13.6,13.24,13.4,160575.0],["2019-11-18",13.44,13.52,12.96,13.12,172350.0],["2019-11-19",13.28,13.88,13.28,13.6,199875.0],["2019-11-20",13.68,13.92,13.2,13.28,204575.0],["2019-11-21",13.4,13.68,13.32,13.4,133850.0],["2019-11-22",13.52,13.56,12.96,13.0,259450.0],["2019-11-25",12.96,13.48,12.96,13.2,223875.0],["2019-11-26",13.16,13.16,12.36,12.36,920350.0],["2019-11-27",12.64,12.72,12.2,12.4,248100.0],["2019-11-29",12.4,12.64,12.36,12.44,90075.0],["2019-12-02",12.4,12.56,11.44,11.8,528100.0],["2019-12-03",11.56,11.84,11.32,11.44,465025.0],["2019-12-04",12.28,12.48,11.64,12.28,570925.0],["2019-12-05",12.28,13.04,12.0,12.88,617100.0],["2019-12-06",12.84,13.08,12.52,12.56,350850.0],["2019-12-09",12.48,12.64,12.08,12.28,299900.0],["2019-12-10",12.16,12.4,12.04,12.28,196725.0],["2019-12-11",12.2,12.76,12.2,12.68,269625.0],["2019-12-12",12.6,13.24,12.56,13.2,244825.0],["2019-12-13",13.12,13.32,12.88,13.08,170950.0],["2019-12-16",13.28,13.4,13.08,13.12,141425.0],["2019-12-17",13.12,13.2,12.88,13.08,234450.0],["2019-12-18",13.08,13.24,12.92,13.24,225600.0],["2019-12-19",13.32,13.88,13.32,13.44,372025.0],["2019-12-20",13.52,14.2,13.4,14.12,448050.0],["2019-12-23",14.16,14.56,14.08,14.4,212525.0],["2019-12-24",14.44,14.52,14.2,14.52,68625.0],["2019-12-26",14.44,14.64,14.4,14.56,154975.0],["2019-12-27",14.6,14.84,14.48,14.8,191350.0],["2019-12-30",14.84,14.88,14.4,14.68,183575.0],["2019-12-31",14.68,15.0,14.64,14.92,223075.0],["2020-01-02",15.2,15.28,14.88,15.24,189375.0],["2020-01-03",15.04,15.44,15.0,15.4,192925.0],["2020-01-06",15.4,15.88,15.24,15.84,280600.0],["2020-01-07",16.28,16.56,15.84,16.0,661950.0],["2020-01-08",16.0,16.44,16.0,16.36,445600.0],["2020-01-09",16.4,16.68,16.32,16.52,467650.0],["2020-01-10",16.48,16.6,16.12,16.4,217150.0],["2020-01-13",16.28,16.36,15.92,16.2,139825.0],["2020-01-14",16.0,16.16,15.64,15.92,191525.0],["2020-01-15",15.96,16.64,15.88,16.36,325950.0],["2020-01-16",16.44,16.72,16.12,16.4,315300.0],["2020-01-17",16.56,16.8,16.16,16.8,324100.0],["2020-01-21",16.72,17.0,16.48,16.68,205325.0],["2020-01-22",16.52,17.52,16.52,17.44,367300.0],["2020-01-23",17.52,18.04,17.12,17.44,322800.0],["2020-01-24",17.56,17.68,16.76,16.8,228950.0],["2020-01-27",16.48,17.8,16.32,17.2,366450.0],["2020-01-28",17.4,17.92,17.16,17.76,257725.0],["2020-01-29",17.84,17.92,17.4,17.44,131850.0],["2020-01-30",17.4,17.6,16.88,17.4,251900.0],["2020-01-31",17.36,17.56,16.52,16.72,264000.0],["2020-02-03",16.22,17.31,16.12,17.1,280900.0],["2020-02-04",17.29,17.29,16.34,16.58,315900.0],["2020-02-05",16.77,17.15,16.58,17.02,169400.0],["2020-02-06",17.1,17.38,16.77,17.2,211400.0],["2020-02-07",17.17,17.76,17.17,17.57,207600.0],["2020-02-10",17.57,18.21,17.55,18.05,365400.0],["2020-02-11",18.17,18.2,17.91,18.02,170700.0],["2020-02-12",18.12,18.15,17.61,18.0,206300.0],["2020-02-13",17.92,17.98,17.66,17.82,118200.0],["2020-02-14",17.79,17.79,17.21,17.28,151200.0],["2020-02-18",17.35,17.53,17.01,17.48,183500.0],["2020-02-19",16.52,18.04,16.5,17.84,220200.0],["2020-02-20",17.72,18.05,17.68,17.94,155200.0],["2020-02-21",17.95,17.99,17.08,17.22,151700.0],["2020-02-24",16.51,16.91,16.0,16.23,220300.0],["2020-02-25",16.22,16.42,15.36,15.49,232100.0],["2020-02-26",15.53,15.72,14.97,14.98,243700.0],["2020-02-27",14.67,14.91,13.93,14.53,319300.0],["2020-02-28",14.0,14.8,13.91,14.75,394400.0],["2020-03-02",14.61,15.6,14.61,15.39,341700.0],["2020-03-03",15.4,16.3,14.42,14.88,476300.0],["2020-03-04",15.18,15.62,14.8,15.49,318900.0],["2020-03-05",15.0,15.82,14.12,14.27,570100.0],["2020-03-06",14.12,14.37,12.94,13.51,415600.0],["2020-03-09",11.83,13.45,11.76,13.34,608200.0],["2020-03-10",13.91,13.97,12.32,13.0,420900.0],["2020-03-11",12.95,13.36,12.73,13.14,461300.0],["2020-03-12",12.26,12.96,11.73,11.81,733600.0],["2020-03-13",12.5,13.17,11.8,12.13,690800.0],["2020-03-16",10.6,10.6,8.87,9.1,660700.0],["2020-03-17",9.3,10.63,7.8,8.23,600100.0],["2020-03-18",7.8,8.12,5.74,6.16,464900.0],["2020-03-19",6.17,7.46,5.93,6.77,594200.0],["2020-03-20",7.01,7.54,6.8,7.52,657400.0],["2020-03-23",7.51,8.18,7.25,8.14,321100.0],["2020-03-24",8.63,9.6,8.28,9.37,476500.0],["2020-03-25",9.42,9.96,8.5,9.37,401900.0],["2020-03-26",9.6,9.95,9.12,9.81,382500.0],["2020-03-27",9.43,10.03,8.99,9.32,204800.0],["2020-03-30",9.44,9.69,9.09,9.4,310300.0],["2020-03-31",9.34,9.6,9.01,9.47,220200.0],["2020-04-01",9.2,9.38,8.7,8.95,281400.0],["2020-04-02",8.89,9.78,8.72,9.5,313000.0],["2020-04-03",9.52,9.52,7.93,8.0,317500.0],["2020-04-06",8.37,8.85,8.04,8.67,302400.0],["2020-04-07",8.98,9.53,8.71,8.85,390900.0],["2020-04-08",9.1,10.35,9.07,10.05,407500.0],["2020-04-09",10.33,11.27,10.1,11.17,279800.0],["2020-04-13",11.21,11.61,10.19,10.57,341300.0],["2020-04-14",10.75,11.09,10.42,10.93,259700.0],["2020-04-15",10.47,11.42,10.22,11.37,304700.0],["2020-04-16",11.45,12.33,11.01,12.31,374900.0],["2020-04-17",12.9,13.6,12.41,13.21,452400.0],["2020-04-20",13.01,13.36,12.07,12.31,238500.0],["2020-04-21",11.85,12.62,11.76,12.17,215100.0],["2020-04-22",12.34,12.58,12.08,12.13,192200.0],["2020-04-23",12.15,12.98,12.11,12.88,159500.0],["2020-04-24",12.9,13.21,12.51,13.15,153000.0],["2020-04-27",13.4,13.75,13.08,13.19,224200.0],["2020-04-28",13.48,13.9,12.9,13.79,256900.0],["2020-04-29",14.0,15.14,13.81,14.64,302800.0],["2020-04-30",14.38,14.77,14.0,14.3,167400.0],["2020-05-01",13.74,14.16,11.76,11.88,288600.0],["2020-05-04",11.81,12.3,11.29,11.61,217100.0],["2020-05-05",11.91,12.62,11.77,12.35,217600.0],["2020-05-06",12.28,12.7,11.83,12.28,201400.0],["2020-05-07",13.32,13.4,12.18,12.33,300300.0],["2020-05-08",12.47,13.65,12.42,13.36,230400.0],["2020-05-11",13.13,13.23,12.17,12.21,268400.0],["2020-05-12",12.28,13.54,12.28,13.09,262400.0],["2020-05-13",12.89,13.11,12.06,12.14,157500.0],["2020-05-14",12.15,12.73,11.63,12.11,302600.0],["2020-05-15",12.12,12.6,11.91,12.5,250400.0],["2020-05-18",12.75,14.39,12.75,14.33,372000.0],["2020-05-19",14.25,14.47,13.89,13.9,181700.0],["2020-05-20",13.97,14.92,13.96,14.0,283800.0],["2020-05-21",14.07,14.18,13.58,13.96,213500.0],["2020-05-22",14.04,14.21,13.44,13.52,164200.0],["2020-05-26",14.35,14.78,14.0,14.35,278900.0],["2020-05-27",14.77,15.18,14.14,15.07,240600.0],["2020-05-28",15.2,16.33,14.88,14.99,340500.0],["2020-05-29",14.82,15.28,14.55,15.2,221500.0],["2020-06-01",15.21,15.25,14.63,14.66,227200.0],["2020-06-02",15.0,15.84,14.52,15.23,364200.0],["2020-06-03",15.52,15.69,15.2,15.45,233900.0],["2020-06-04",15.2,15.52,14.76,15.02,203800.0],["2020-06-05",15.12,16.49,15.01,16.3,399700.0],["2020-06-08",16.61,17.58,15.41,17.5,606900.0],["2020-06-09",17.35,17.41,16.69,16.75,222400.0],["2020-06-10",16.67,16.89,16.35,16.62,121200.0],["2020-06-11",15.77,15.89,14.5,14.59,445600.0],["2020-06-12",15.29,15.71,14.98,15.46,271300.0],["2020-06-15",14.9,15.29,14.69,14.9,460400.0],["2020-06-16",15.61,15.81,15.12,15.58,414800.0],["2020-06-17",15.58,15.77,14.43,14.51,323500.0],["2020-06-18",14.45,14.69,14.19,14.33,281700.0],["2020-06-19",14.53,14.91,14.07,14.14,497500.0],["2020-06-22",14.05,14.05,13.1,13.55,366600.0],["2020-06-23",13.7,14.02,13.63,13.8,295000.0],["2020-06-24",14.46,14.46,13.29,13.99,337500.0],["2020-06-25",13.81,13.81,12.7,13.3,424900.0],["2020-06-26",13.17,13.39,12.68,12.79,1061400.0],["2020-06-29",12.84,13.67,12.84,13.47,218500.0],["2020-06-30",13.32,14.0,13.07,13.88,203300.0],["2020-07-01",13.83,14.23,13.17,13.25,334900.0],["2020-07-02",13.47,14.1,13.03,13.07,260100.0],["2020-07-06",13.39,13.6,12.7,12.9,229500.0],["2020-07-07",12.75,13.0,12.51,12.69,183100.0],["2020-07-08",12.66,12.84,12.33,12.68,281400.0],["2020-07-09",12.63,12.69,11.88,11.97,275400.0],["2020-07-10",11.91,12.17,11.77,12.13,376100.0],["2020-07-13",12.2,13.31,12.11,12.89,417600.0],["2020-07-14",12.94,13.43,12.77,13.42,194400.0],["2020-07-15",13.7,14.53,13.7,14.49,316800.0],["2020-07-16",14.38,14.43,13.95,14.19,143000.0],["2020-07-17",14.17,14.62,13.84,14.53,183400.0],["2020-07-20",14.54,16.15,14.33,16.0,603000.0],["2020-07-21",15.25,15.43,12.68,13.52,2042700.0],["2020-07-22",11.63,12.23,11.5,11.8,9124200.0],["2020-07-23",12.12,12.25,11.73,12.11,2995300.0],["2020-07-24",12.12,12.24,11.8,11.87,1515000.0],["2020-07-27",12.1,12.18,11.78,11.9,1213500.0],["2020-07-28",11.81,12.1,11.59,11.6,814400.0],["2020-07-29",11.56,11.84,11.31,11.62,666900.0],["2020-07-30",11.38,12.0,11.35,11.91,968700.0],["2020-07-31",11.73,12.1,11.6,11.78,690300.0],["2020-08-03",11.9,12.02,11.66,11.87,521400.0],["2020-08-04",12.02,12.3,11.8,12.23,1088700.0],["2020-08-05",12.25,12.45,12.03,12.3,1166100.0],["2020-08-06",12.3,12.7,12.07,12.16,695300.0],["2020-08-07",12.01,12.39,11.84,12.07,803500.0],["2020-08-10",12.15,12.37,12.01,12.11,850000.0],["2020-08-11",12.29,12.29,11.75,11.85,1236700.0],["2020-08-12",11.97,12.25,11.87,12.2,635900.0],["2020-08-13",12.07,12.84,11.98,12.46,1680600.0],["2020-08-14",12.38,12.67,12.3,12.64,447300.0],["2020-08-17",12.74,12.74,12.48,12.64,660100.0],["2020-08-18",12.68,12.71,12.39,12.41,1822400.0],["2020-08-19",12.44,12.64,12.19,12.2,457700.0],["2020-08-20",12.06,12.45,11.99,12.14,971200.0],["2020-08-21",12.04,12.19,11.58,11.62,547700.0],["2020-08-24",11.74,11.8,11.32,11.52,600800.0],["2020-08-25",11.65,11.69,11.33,11.4,983800.0],["2020-08-26",11.31,11.51,10.72,11.09,1215800.0],["2020-08-27",11.13,11.61,11.02,11.39,977800.0],["2020-08-28",11.48,11.84,11.34,11.79,984800.0],["2020-08-31",11.75,11.85,11.56,11.62,362100.0],["2020-09-01",11.52,11.54,11.1,11.16,380800.0],["2020-09-02",11.23,11.83,11.15,11.75,734000.0],["2020-09-03",11.71,12.24,11.4,11.54,511800.0],["2020-09-04",11.64,11.83,10.82,11.07,621300.0],["2020-09-08",10.96,11.39,10.89,11.09,683000.0],["2020-09-09",11.27,11.45,11.22,11.26,415300.0],["2020-09-10",11.26,11.59,10.86,10.86,545300.0],["2020-09-11",10.91,11.14,10.59,10.69,405200.0],["2020-09-14",10.86,10.98,10.52,10.81,793600.0],["2020-09-15",10.85,11.11,10.64,10.97,622400.0],["2020-09-16",11.0,11.33,10.95,10.98,926900.0],["2020-09-17",10.83,11.21,10.75,11.18,1004500.0],["2020-09-18",11.44,11.99,11.35,11.77,2763800.0],["2020-09-21",11.48,11.48,10.96,11.23,721800.0],["2020-09-22",11.25,11.71,11.09,11.71,1115600.0],["2020-09-23",11.62,12.21,11.4,12.14,1437900.0],["2020-09-24",12.15,12.15,11.7,11.93,1207400.0],["2020-09-25",11.88,12.67,11.68,12.67,1055900.0],["2020-09-28",12.77,13.3,12.65,12.92,709200.0],["2020-09-29",12.93,13.15,12.47,12.8,1646100.0],["2020-09-30",12.88,13.49,12.85,13.37,529400.0],["2020-10-01",13.42,13.55,12.75,12.86,894600.0],["2020-10-02",12.58,13.27,12.48,13.17,436400.0],["2020-10-05",13.34,13.57,13.2,13.36,248500.0],["2020-10-06",13.45,13.74,13.15,13.28,379500.0],["2020-10-07",13.49,13.65,13.28,13.59,425800.0],["2020-10-08",13.75,13.93,13.51,13.88,405700.0],["2020-10-09",13.96,14.07,13.62,13.74,376500.0],["2020-10-12",13.8,13.83,13.43,13.6,236400.0],["2020-10-13",13.39,13.95,13.29,13.82,650600.0],["2020-10-14",13.68,14.24,13.62,13.83,266000.0],["2020-10-15",13.64,14.24,13.3,14.21,337200.0],["2020-10-16",14.17,14.36,14.03,14.05,247400.0],["2020-10-19",14.14,14.26,13.7,13.77,225900.0],["2020-10-20",13.92,14.12,13.67,13.69,433700.0],["2020-10-21",13.72,13.91,13.38,13.7,205100.0],["2020-10-22",13.83,14.21,13.54,13.69,324800.0],["2020-10-23",13.8,14.25,13.74,14.15,286200.0],["2020-10-26",13.98,14.27,13.72,13.79,400200.0],["2020-10-27",13.68,13.88,13.36,13.66,270300.0],["2020-10-28",13.32,13.7,13.14,13.53,331600.0],["2020-10-29",13.53,13.79,13.13,13.63,405200.0],["2020-10-30",13.63,13.77,13.12,13.33,425500.0],["2020-11-02",13.53,14.14,13.51,14.0,339400.0],["2020-11-03",14.5,15.34,14.31,15.18,1479400.0],["2020-11-04",15.32,16.33,14.98,15.59,804800.0],["2020-11-05",15.92,15.99,15.43,15.65,411900.0],["2020-11-06",15.53,15.94,15.19,15.64,325700.0],["2020-11-09",16.35,16.76,15.65,15.66,461500.0],["2020-11-10",15.76,16.09,15.58,15.7,395100.0],["2020-11-11",15.89,16.61,15.83,16.04,766900.0],["2020-11-12",15.66,16.1,15.49,15.62,409200.0],["2020-11-13",15.74,16.15,15.41,15.82,312700.0],["2020-11-16",16.12,16.13,15.34,15.44,393600.0],["2020-11-17",15.08,15.98,15.03,15.73,450500.0],["2020-11-18",15.88,16.1,15.41,15.57,414300.0],["2020-11-19",15.65,15.66,15.26,15.55,330500.0],["2020-11-20",15.43,15.98,15.41,15.87,341400.0],["2020-11-23",16.03,16.36,15.64,15.67,257500.0],["2020-11-24",15.79,16.05,15.52,15.91,313200.0],["2020-11-25",15.99,16.29,15.62,15.81,200200.0],["2020-11-27",15.78,16.15,15.66,15.87,133700.0],["2020-11-30",15.86,15.94,15.5,15.75,267600.0],["2020-12-01",16.4,16.4,15.6,15.65,260400.0],["2020-12-02",15.6,16.0,15.41,15.98,236700.0],["2020-12-03",16.0,16.27,15.7,15.98,389000.0],["2020-12-04",16.0,16.34,15.91,16.08,450400.0],["2020-12-07",16.1,16.29,15.74,15.83,185900.0],["2020-12-08",15.76,16.21,15.7,16.2,279500.0],["2020-12-09",16.21,17.16,16.21,16.55,389100.0],["2020-12-10",16.4,16.76,16.05,16.25,216800.0],["2020-12-11",14.54,15.03,14.5,14.87,3190500.0],["2020-12-14",15.01,15.11,14.33,14.43,1241400.0],["2020-12-15",14.47,14.7,14.39,14.63,826100.0],["2020-12-16",14.63,14.82,14.33,14.44,837600.0],["2020-12-17",14.36,14.99,14.31,14.94,1118800.0],["2020-12-18",15.0,15.15,14.58,15.0,1296600.0],["2020-12-21",14.77,14.99,14.64,14.84,642900.0],["2020-12-22",14.97,15.42,14.76,14.91,770000.0],["2020-12-23",14.95,15.44,14.95,15.24,1014500.0],["2020-12-24",15.34,15.74,15.16,15.55,177300.0],["2020-12-28",15.43,15.7,15.2,15.44,233700.0],["2020-12-29",15.55,15.83,15.25,15.4,607500.0],["2020-12-30",15.48,15.81,15.26,15.68,334100.0],["2020-12-31",15.68,15.77,15.5,15.64,212000.0],["2021-01-04",15.64,16.0,15.37,15.72,288400.0],["2021-01-05",15.72,16.2,15.48,15.81,288400.0],["2021-01-06",15.8,16.46,15.8,16.4,510700.0],["2021-01-07",16.47,17.16,16.28,16.92,414300.0],["2021-01-08",17.0,17.0,16.57,16.78,572400.0],["2021-01-11",16.94,17.52,16.88,17.43,1234800.0],["2021-01-12",17.47,17.5,16.83,17.01,642500.0],["2021-01-13",16.98,17.0,16.51,16.78,404800.0],["2021-01-14",16.87,17.0,16.0,16.6,344200.0],["2021-01-15",16.47,17.71,16.12,17.66,1389600.0],["2021-01-19",17.87,19.1,17.8,18.93,1382900.0],["2021-01-20",19.0,19.4,18.61,18.68,553600.0],["2021-01-21",18.78,19.59,18.4,19.33,993100.0],["2021-01-22",19.5,19.9,18.92,19.59,696500.0],["2021-01-25",19.75,19.77,19.03,19.64,540800.0],["2021-01-26",19.5,19.95,19.04,19.22,334100.0],["2021-01-27",18.67,19.02,18.02,18.15,852400.0],["2021-01-28",18.24,18.9,18.16,18.78,573900.0],["2021-01-29",18.76,19.03,18.34,18.48,1007800.0],["2021-02-01",18.71,19.54,18.16,19.46,518800.0],["2021-02-02",19.62,19.85,18.97,19.58,481200.0],["2021-02-03",19.53,20.73,19.36,19.81,2002000.0],["2021-02-04",20.4,20.88,19.87,19.9,532900.0],["2021-02-05",20.05,20.24,19.39,19.89,404700.0],["2021-02-08",19.83,20.08,19.44,19.96,620500.0],["2021-02-09",18.31,19.55,18.23,19.28,6362000.0],["2021-02-10",19.26,19.9,18.59,18.68,3616500.0],["2021-02-11",18.87,20.53,18.81,19.93,2868800.0],["2021-02-12",20.0,20.48,19.3,19.33,3460000.0],["2021-02-16",19.26,19.9,19.14,19.82,1148200.0],["2021-02-17",19.71,20.55,19.39,19.86,931900.0],["2021-02-18",19.84,19.86,18.91,19.01,809100.0],["2021-02-19",18.96,19.33,18.81,18.92,558100.0],["2021-02-22",18.94,19.09,18.7,18.86,1198500.0],["2021-02-23",18.64,19.24,18.3,18.97,774900.0],["2021-02-24",18.91,19.48,18.83,19.42,529800.0],["2021-02-25",19.41,19.63,18.77,18.83,963700.0],["2021-02-26",19.15,19.71,18.53,19.19,776800.0],["2021-03-01",19.57,20.07,19.16,19.77,605200.0],["2021-03-02",19.66,19.84,19.29,19.54,447800.0],["2021-03-03",19.6,19.67,18.8,19.12,440000.0],["2021-03-04",19.03,19.29,18.26,18.54,468600.0],["2021-03-05",18.73,19.03,17.55,18.94,776800.0],["2021-03-08",18.76,19.18,18.6,18.62,856000.0],["2021-03-09",18.97,19.55,18.69,18.81,1377000.0],["2021-03-10",18.91,20.17,18.91,19.58,1182600.0],["2021-03-11",19.59,20.89,19.58,20.72,1524800.0],["2021-03-12",20.9,20.99,19.76,20.02,876000.0],["2021-03-15",20.08,21.34,19.94,21.32,1147200.0],["2021-03-16",19.93,20.16,19.36,19.95,4499300.0],["2021-03-17",19.83,20.03,19.21,19.83,2102000.0],["2021-03-18",19.56,19.99,18.81,18.84,1567200.0],["2021-03-19",19.19,19.5,18.38,18.85,5493000.0],["2021-03-22",18.65,18.9,18.24,18.67,1291000.0],["2021-03-23",18.5,18.87,18.21,18.22,1806000.0],["2021-03-24",18.41,18.98,17.71,17.81,2088800.0],["2021-03-25",18.0,18.19,17.25,18.12,2129200.0],["2021-03-26",18.13,18.36,17.8,18.07,1583200.0],["2021-03-29",17.93,18.3,17.32,17.41,779100.0],["2021-03-30",17.3,17.68,17.22,17.56,785500.0],["2021-03-31",17.54,17.94,17.25,17.74,803500.0],["2021-04-01",17.74,18.29,17.58,18.26,1269600.0],["2021-04-05",18.4,18.61,18.21,18.53,705700.0],["2021-04-06",18.62,18.88,18.45,18.5,681200.0],["2021-04-07",18.51,18.76,18.06,18.22,537300.0],["2021-04-08",18.4,18.61,18.28,18.6,557600.0],["2021-04-09",18.53,18.86,18.4,18.85,429700.0],["2021-04-12",18.87,18.87,18.5,18.5,433500.0],["2021-04-13",18.52,19.04,18.39,18.87,1334700.0],["2021-04-14",18.91,19.44,18.79,18.93,1399300.0],["2021-04-15",19.08,19.41,18.86,19.32,490300.0],["2021-04-16",19.34,19.44,19.0,19.36,565500.0],["2021-04-19",19.33,19.36,18.94,19.34,483200.0],["2021-04-20",19.29,19.39,18.89,18.89,1129600.0],["2021-04-21",18.97,19.21,18.63,18.9,588000.0],["2021-04-22",18.98,19.64,18.9,19.45,645200.0],["2021-04-23",19.58,19.7,19.09,19.54,422600.0],["2021-04-26",19.58,19.65,19.24,19.28,547400.0],["2021-04-27",19.28,19.52,18.19,19.24,1459000.0],["2021-04-28",19.29,19.39,18.89,19.21,565000.0],["2021-04-29",19.25,19.52,19.0,19.39,489800.0],["2021-04-30",19.28,19.45,18.99,19.08,706100.0],["2021-05-03",19.28,19.33,18.99,19.22,469900.0],["2021-05-04",19.01,19.16,18.8,19.09,594000.0],["2021-05-05",17.31,18.85,17.31,18.45,1001100.0],["2021-05-06",18.37,18.5,17.34,17.62,1057600.0],["2021-05-07",17.44,17.92,17.26,17.58,600800.0],["2021-05-10",17.53,17.58,16.63,16.66,475800.0],["2021-05-11",16.45,16.93,16.02,16.82,818300.0],["2021-05-12",16.78,17.38,16.18,17.0,1369700.0],["2021-05-13",17.12,17.76,16.88,17.09,678000.0],["2021-05-14",17.21,17.46,17.11,17.29,411500.0],["2021-05-17",17.19,17.35,16.93,17.25,344300.0],["2021-05-18",17.26,17.8,17.26,17.54,388500.0],["2021-05-19",17.19,17.7,17.06,17.69,678200.0],["2021-05-20",17.85,17.95,17.64,17.9,395800.0],["2021-05-21",18.43,18.8,18.36,18.71,1145500.0],["2021-05-24",18.78,19.02,18.65,18.86,525400.0],["2021-05-25",19.01,19.43,18.68,18.69,1069600.0],["2021-05-26",18.69,19.21,18.6,19.2,965400.0],["2021-05-27",19.32,19.4,18.71,19.02,1397900.0],["2021-05-28",19.16,19.24,18.24,18.34,544200.0],["2021-06-01",18.34,18.65,18.23,18.56,428600.0],["2021-06-02",18.63,18.75,17.97,18.14,762300.0],["2021-06-03",18.14,18.67,18.02,18.51,613000.0],["2021-06-04",18.55,18.89,18.37,18.87,670800.0],["2021-06-07",18.96,21.21,18.93,20.9,4172000.0],["2021-06-08",21.08,21.38,20.43,20.82,1435300.0],["2021-06-09",21.38,22.69,20.32,21.0,5967100.0],["2021-06-10",21.0,21.69,20.74,21.37,2787100.0],["2021-06-11",21.18,21.47,20.93,21.01,3198400.0],["2021-06-14",21.03,21.12,20.46,20.53,1155500.0],["2021-06-15",20.41,20.79,20.23,20.63,1459900.0],["2021-06-16",20.58,20.93,20.2,20.62,982300.0],["2021-06-17",20.71,20.87,20.51,20.73,775600.0],["2021-06-18",20.39,20.76,20.2,20.56,1131800.0],["2021-06-21",20.56,21.45,20.39,21.43,1124200.0],["2021-06-22",21.42,21.87,21.35,21.48,1082700.0],["2021-06-23",21.58,21.7,21.19,21.27,870200.0],["2021-06-24",21.35,21.51,21.19,21.42,986800.0],["2021-06-25",21.45,22.65,21.25,22.45,8111600.0],["2021-06-28",22.52,22.52,21.68,21.9,3056500.0],["2021-06-29",22.13,22.35,21.89,21.99,1391200.0],["2021-06-30",21.85,22.04,21.75,21.87,547000.0],["2021-07-01",22.06,22.12,21.7,21.9,748800.0],["2021-07-02",21.8,22.01,21.67,21.89,779600.0],["2021-07-06",21.97,22.03,21.44,22.01,531100.0],["2021-07-07",22.01,22.5,21.68,22.25,1690000.0],["2021-07-08",21.98,22.18,21.49,21.66,689900.0],["2021-07-09",21.82,22.03,21.49,21.59,465100.0],["2021-07-12",21.59,21.59,20.99,21.42,1036500.0],["2021-07-13",21.36,21.36,20.94,21.04,309300.0],["2021-07-14",21.17,21.17,20.25,20.33,351500.0],["2021-07-15",20.23,20.55,19.75,19.99,534100.0],["2021-07-16",20.14,20.34,19.74,19.98,546100.0],["2021-07-19",20.28,20.58,19.69,20.09,863400.0],["2021-07-20",20.07,20.87,20.07,20.81,784000.0],["2021-07-21",20.81,21.52,20.62,21.29,1019900.0],["2021-07-22",21.27,21.39,20.97,21.23,584500.0],["2021-07-23",21.37,21.57,21.16,21.24,416100.0],["2021-07-26",20.85,21.28,20.4,20.53,723400.0],["2021-07-27",20.56,21.24,20.26,20.55,433000.0],["2021-07-28",20.6,20.94,20.27,20.69,473600.0],["2021-07-29",20.81,21.56,20.5,20.78,474500.0],["2021-07-30",20.74,21.03,20.06,20.72,320600.0],["2021-08-02",20.66,21.02,20.32,20.37,1445800.0],["2021-08-03",21.01,21.75,20.64,21.29,1939600.0],["2021-08-04",21.0,21.25,20.2,20.34,10228900.0],["2021-08-05",20.58,21.85,20.34,21.4,5729800.0],["2021-08-06",21.68,22.4,21.42,22.07,5701000.0],["2021-08-09",22.01,22.29,21.65,21.72,1296700.0],["2021-08-10",21.62,21.8,21.24,21.49,864300.0],["2021-08-11",21.59,21.76,21.08,21.49,654000.0],["2021-08-12",21.26,21.85,20.91,21.65,529500.0],["2021-08-13",21.67,21.79,21.23,21.24,435800.0],["2021-08-16",21.11,21.58,20.88,21.58,507500.0],["2021-08-17",21.52,21.82,21.3,21.79,657400.0],["2021-08-18",21.78,22.04,21.43,21.49,1010000.0],["2021-08-19",21.5,22.41,21.48,22.03,1385800.0],["2021-08-20",22.15,23.8,21.87,23.7,1574300.0],["2021-08-23",23.88,24.38,23.67,24.31,1770300.0],["2021-08-24",24.24,24.55,23.82,24.15,894600.0],["2021-08-25",26.61,26.9,25.35,25.81,8480800.0],["2021-08-26",25.9,26.28,25.67,25.99,3155500.0],["2021-08-27",26.03,26.12,24.72,25.05,28083000.0],["2021-08-30",25.38,26.57,25.25,26.27,2022300.0],["2021-08-31",26.27,27.15,26.16,26.75,2852200.0],["2021-09-01",26.59,27.85,26.32,27.69,1754300.0],["2021-09-02",27.81,27.96,27.52,27.53,1661900.0],["2021-09-03",27.37,27.97,27.12,27.86,1004600.0],["2021-09-07",27.95,28.21,27.67,28.17,1571100.0],["2021-09-08",27.36,27.43,26.35,26.42,6198700.0],["2021-09-09",26.5,26.82,26.0,26.0,2142500.0],["2021-09-10",26.21,26.68,25.97,25.99,1366400.0],["2021-09-13",25.99,26.13,25.36,25.45,1095700.0],["2021-09-14",25.6,25.62,24.9,25.0,1190500.0],["2021-09-15",24.78,25.47,24.61,25.43,1471700.0],["2021-09-16",25.38,25.64,25.2,25.55,895000.0],["2021-09-17",25.66,25.87,25.47,25.75,5717300.0],["2021-09-20",25.55,25.75,25.0,25.39,1856700.0],["2021-09-21",25.61,25.79,24.95,24.98,1642500.0],["2021-09-22",25.03,26.01,24.91,25.68,1857000.0],["2021-09-23",25.88,25.98,25.34,25.62,1270600.0],["2021-09-24",25.52,25.7,24.45,24.51,3166700.0],["2021-09-27",24.27,24.98,24.02,24.78,1550900.0],["2021-09-28",24.53,24.72,23.97,24.11,1746900.0],["2021-09-29",24.3,24.43,23.95,24.36,1401500.0],["2021-09-30",24.51,24.99,24.17,24.26,772300.0],["2021-10-01",24.42,24.95,23.99,24.82,1027000.0],["2021-10-04",24.9,25.64,24.42,24.86,923600.0],["2021-10-05",24.89,25.24,24.81,25.04,1087800.0],["2021-10-06",24.71,25.05,24.11,24.67,752400.0],["2021-10-07",24.91,25.4,24.7,25.07,1156500.0],["2021-10-08",25.07,25.29,24.82,24.98,426800.0],["2021-10-11",24.91,24.97,24.3,24.31,463100.0],["2021-10-12",24.34,24.74,24.23,24.52,676100.0],["2021-10-13",24.49,24.5,23.52,23.72,815700.0],["2021-10-14",24.0,24.53,23.88,24.34,740700.0],["2021-10-15",24.73,24.76,24.44,24.46,714800.0],["2021-10-18",24.31,24.31,23.76,23.81,553100.0],["2021-10-19",23.91,24.13,23.62,23.76,802600.0],["2021-10-20",24.15,25.36,23.88,25.27,1267400.0],["2021-10-21",25.27,25.8,25.17,25.75,727500.0],["2021-10-22",25.76,26.47,25.58,26.43,821100.0],["2021-10-25",27.06,27.12,26.6,26.84,887700.0],["2021-10-26",26.74,27.06,26.52,26.91,711500.0],["2021-10-27",26.85,27.09,26.61,26.64,595800.0],["2021-10-28",26.69,27.29,26.69,27.03,708100.0],["2021-10-29",27.01,27.52,26.93,27.33,963800.0],["2021-11-01",27.54,27.97,27.19,27.92,683100.0],["2021-11-02",28.14,28.14,27.37,27.49,514900.0],["2021-11-03",27.23,28.01,27.02,27.93,745900.0],["2021-11-04",24.12,27.84,23.0,27.43,878800.0],["2021-11-05",28.0,28.28,27.59,27.92,753500.0],["2021-11-08",27.98,28.23,26.86,27.97,724600.0],["2021-11-09",28.08,28.29,27.27,27.35,640500.0],["2021-11-10",27.33,27.75,26.75,26.86,808700.0],["2021-11-11",26.85,26.99,26.47,26.53,509300.0],["2021-11-12",26.56,26.93,26.43,26.7,892100.0],["2021-11-15",26.75,27.06,26.54,26.88,1008100.0],["2021-11-16",26.77,27.06,26.5,26.64,524500.0],["2021-11-17",26.51,26.91,26.38,26.51,637900.0],["2021-11-18",26.5,26.7,26.06,26.55,1055700.0],["2021-11-19",26.51,26.65,26.22,26.54,536800.0],["2021-11-22",26.82,28.6,26.55,28.38,1389900.0],["2021-11-23",28.49,28.49,26.38,27.01,2229000.0],["2021-11-24",27.08,27.1,26.13,27.0,591000.0],["2021-11-26",26.38,26.74,25.51,25.62,475800.0],["2021-11-29",25.68,26.29,25.54,25.58,635500.0],["2021-11-30",25.5,26.13,25.05,25.31,736000.0],["2021-12-01",25.9,25.98,24.47,24.49,662700.0],["2021-12-02",24.61,25.5,24.61,25.33,542800.0],["2021-12-03",25.37,25.48,24.37,24.55,425100.0],["2021-12-06",24.81,25.41,24.4,25.27,697300.0],["2021-12-07",25.65,26.3,25.26,26.05,837400.0],["2021-12-08",25.98,26.21,25.47,26.03,591000.0],["2021-12-09",25.76,26.04,25.14,25.14,460800.0],["2021-12-10",25.18,25.75,24.84,25.7,532800.0],["2021-12-13",25.61,26.37,25.47,26.0,1142600.0],["2021-12-14",25.65,26.29,25.51,26.07,1023500.0],["2021-12-15",26.13,26.53,25.35,26.51,1104000.0],["2021-12-16",26.74,26.8,25.78,25.79,1232900.0],["2021-12-17",25.46,26.48,24.95,26.07,3311800.0],["2021-12-20",25.55,26.31,25.11,26.2,1077400.0],["2021-12-21",26.59,27.48,26.36,27.34,869800.0],["2021-12-22",27.27,27.98,27.14,27.97,751700.0],["2021-12-23",28.1,28.21,27.75,27.96,560000.0],["2021-12-27",28.18,28.25,27.77,28.05,678100.0],["2021-12-28",28.05,28.7,27.92,28.23,547900.0],["2021-12-29",28.25,28.43,27.97,28.21,416200.0],["2021-12-30",28.26,28.86,28.05,28.43,669100.0],["2021-12-31",28.46,28.76,27.74,28.44,591200.0],["2022-01-03",28.46,28.61,27.74,28.45,989600.0],["2022-01-04",28.45,28.74,27.37,27.56,633200.0],["2022-01-05",27.43,27.7,26.38,26.43,757400.0],["2022-01-06",26.39,26.65,25.79,25.88,801800.0],["2022-01-07",25.9,26.25,24.88,25.04,1183900.0],["2022-01-10",24.45,25.19,24.45,25.14,644400.0],["2022-01-11",25.06,25.43,24.6,25.4,807100.0],["2022-01-12",25.52,25.52,24.47,24.71,846500.0],["2022-01-13",24.88,25.13,24.46,24.77,859300.0],["2022-01-14",24.58,24.74,23.86,24.33,567400.0],["2022-01-18",23.91,24.03,22.56,22.65,780600.0],["2022-01-19",22.61,22.81,22.0,22.11,719200.0],["2022-01-20",22.17,23.0,22.17,22.37,773500.0],["2022-01-21",22.06,22.82,22.06,22.06,584400.0],["2022-01-24",21.66,23.15,21.32,23.1,1057500.0],["2022-01-25",22.9,23.19,21.91,22.44,1215400.0],["2022-01-26",22.85,23.33,22.24,22.56,852000.0],["2022-01-27",22.88,23.52,21.91,22.05,627400.0],["2022-01-28",21.96,22.76,21.52,22.76,627000.0],["2022-01-31",22.48,23.41,22.41,23.37,1069900.0],["2022-02-01",23.51,23.96,22.77,23.7,805500.0],["2022-02-02",23.76,23.89,23.14,23.34,707400.0],["2022-02-03",23.13,23.38,22.8,23.28,842000.0],["2022-02-04",23.0,23.98,22.68,23.72,759200.0],["2022-02-07",23.61,23.94,23.4,23.62,477300.0],["2022-02-08",23.6,24.48,23.44,24.42,373700.0],["2022-02-09",24.62,25.0,24.43,24.62,666300.0],["2022-02-10",24.03,25.1,23.9,24.52,835600.0],["2022-02-11",24.46,24.84,24.11,24.18,608600.0],["2022-02-14",24.22,24.51,23.65,23.86,468500.0],["2022-02-15",24.22,25.01,24.05,24.93,1055500.0],["2022-02-16",24.88,24.97,24.09,24.82,327800.0],["2022-02-17",24.45,24.57,23.87,23.96,494900.0],["2022-02-18",23.94,24.14,23.42,23.65,511400.0],["2022-02-22",23.86,23.86,23.05,23.19,676600.0],["2022-02-23",25.0,25.7,24.29,24.42,1089600.0],["2022-02-24",24.05,25.29,23.38,25.19,797100.0],["2022-02-25",25.14,25.64,24.5,25.62,779400.0],["2022-02-28",25.26,26.12,25.04,25.7,793100.0],["2022-03-01",25.51,25.92,25.02,25.34,850300.0],["2022-03-02",25.48,26.54,25.25,26.15,1087400.0],["2022-03-03",26.45,26.74,25.62,25.82,683200.0],["2022-03-04",25.25,26.61,25.11,26.23,1014400.0],["2022-03-07",26.12,26.13,25.57,25.75,886500.0],["2022-03-08",25.72,26.22,25.28,25.3,1054800.0],["2022-03-09",25.55,26.27,25.3,26.16,700100.0],["2022-03-10",25.84,26.12,25.36,26.08,674600.0],["2022-03-11",26.26,26.53,25.64,25.75,452900.0],["2022-03-14",25.63,25.77,24.97,25.23,1119600.0],["2022-03-15",25.46,26.08,24.57,25.91,490200.0],["2022-03-16",26.12,26.66,25.6,26.32,701300.0],["2022-03-17",26.14,26.64,25.99,26.51,1192800.0],["2022-03-18",26.65,26.77,26.16,26.59,1284200.0],["2022-03-21",26.38,26.99,26.24,26.42,373200.0],["2022-03-22",26.57,27.24,26.45,27.19,666600.0],["2022-03-23",26.96,27.28,26.55,26.56,1187200.0],["2022-03-24",26.6,27.62,26.45,27.61,472900.0],["2022-03-25",27.51,28.62,27.27,28.04,1165600.0],["2022-03-28",27.85,28.35,27.71,28.34,482300.0],["2022-03-29",28.55,28.99,28.12,28.67,564300.0],["2022-03-30",28.74,28.84,28.06,28.29,748300.0],["2022-03-31",28.22,29.0,28.22,28.56,1031900.0],["2022-04-01",28.56,29.13,28.4,28.72,813800.0],["2022-04-04",28.74,28.86,27.23,27.43,661700.0],["2022-04-05",27.47,27.87,27.26,27.44,443000.0],["2022-04-06",27.44,28.35,27.1,28.01,1043100.0],["2022-04-07",27.9,28.4,27.59,28.33,878800.0],["2022-04-08",28.45,28.88,28.21,28.43,574400.0],["2022-04-11",28.33,28.45,27.79,27.87,569400.0],["2022-04-12",28.21,28.83,28.2,28.74,629900.0],["2022-04-13",28.74,29.78,28.74,29.71,1053500.0],["2022-04-14",29.75,30.32,29.2,29.45,771100.0],["2022-04-18",29.51,29.62,28.77,28.9,447200.0],["2022-04-19",28.94,29.66,28.77,29.52,805300.0],["2022-04-20",29.67,30.41,29.43,30.05,532000.0],["2022-04-21",30.07,30.38,29.33,29.49,773500.0],["2022-04-22",29.13,29.65,27.7,27.91,764600.0],["2022-04-25",27.85,28.38,27.33,28.3,596300.0],["2022-04-26",27.85,28.28,27.06,27.08,718000.0],["2022-04-27",27.1,27.45,26.55,27.09,820100.0],["2022-04-28",27.52,30.7,27.5,30.48,1773900.0],["2022-04-29",30.54,30.62,29.78,29.88,960700.0],["2022-05-02",29.86,30.01,27.97,28.44,1046800.0],["2022-05-03",28.43,29.25,28.29,29.1,928500.0],["2022-05-04",29.29,30.0,28.44,29.82,650200.0],["2022-05-05",29.41,29.73,28.21,29.16,1021500.0],["2022-05-06",28.81,29.22,28.08,28.48,659100.0],["2022-05-09",28.2,28.4,26.72,26.93,744700.0],["2022-05-10",27.28,27.44,26.2,26.96,986900.0],["2022-05-11",27.21,28.67,26.39,26.47,861200.0],["2022-05-12",26.3,27.73,26.28,27.72,935500.0],["2022-05-13",27.81,28.88,27.81,28.63,975300.0],["2022-05-16",28.73,28.73,28.1,28.38,529000.0],["2022-05-17",28.83,29.43,28.6,29.42,978100.0],["2022-05-18",28.95,29.85,28.33,28.48,658800.0],["2022-05-19",28.42,29.97,27.97,28.89,1639400.0],["2022-05-20",29.28,29.47,28.14,28.89,656500.0],["2022-05-23",29.24,29.24,28.11,28.25,677200.0],["2022-05-24",28.09,28.2,27.37,27.99,683300.0],["2022-05-25",27.84,28.73,27.38,28.56,799500.0],["2022-05-26",28.92,29.28,27.68,29.07,551600.0],["2022-05-27",29.35,31.08,29.33,30.94,1400000.0],["2022-05-31",30.8,30.91,29.7,30.36,2027200.0],["2022-06-01",30.54,30.73,28.54,29.54,1083100.0],["2022-06-02",29.54,30.79,29.23,30.71,697600.0],["2022-06-03",30.43,30.91,30.03,30.23,609400.0],["2022-06-06",30.25,30.25,29.75,30.08,726100.0],["2022-06-07",30.0,30.16,29.3,30.02,1187900.0],["2022-06-08",29.9,29.98,28.61,28.88,1074100.0],["2022-06-09",28.57,28.98,27.95,28.05,1097500.0],["2022-06-10",27.27,27.85,26.02,27.36,756600.0],["2022-06-13",26.45,27.13,26.24,26.87,936300.0],["2022-06-14",26.88,27.36,26.35,26.85,1147000.0],["2022-06-15",27.12,27.97,26.95,27.67,908300.0],["2022-06-16",27.04,27.05,25.98,26.11,1190900.0],["2022-06-17",26.4,26.68,25.54,25.99,2302700.0],["2022-06-21",26.52,26.74,26.07,26.15,1149700.0],["2022-06-22",25.89,26.27,25.76,26.17,1269700.0],["2022-06-23",26.35,26.87,26.16,26.85,862600.0],["2022-06-24",27.29,28.36,27.15,28.34,6718800.0],["2022-06-27",28.69,29.26,27.68,29.04,1132600.0],["2022-06-28",29.13,29.61,28.35,28.43,756100.0],["2022-06-29",28.56,29.46,28.25,29.28,1106300.0],["2022-06-30",28.81,28.94,27.64,27.79,1067300.0],["2022-07-01",27.76,28.64,27.08,28.53,843800.0],["2022-07-05",28.19,28.53,27.26,28.5,621400.0],["2022-07-06",28.33,28.66,27.98,28.39,783500.0],["2022-07-07",28.73,29.86,28.73,29.22,973800.0],["2022-07-08",29.21,30.31,29.21,29.77,783900.0],["2022-07-11",29.62,29.79,29.08,29.21,643100.0],["2022-07-12",29.27,29.9,29.04,29.27,679800.0],["2022-07-13",29.0,29.31,28.63,29.31,702100.0],["2022-07-14",29.08,29.75,28.53,29.33,643400.0],["2022-07-15",30.07,31.68,29.88,31.58,2099000.0],["2022-07-18",32.0,32.21,30.63,30.77,1057100.0],["2022-07-19",31.19,31.87,30.91,31.44,589300.0],["2022-07-20",31.39,31.58,30.82,31.5,804500.0],["2022-07-21",31.4,31.86,31.23,31.85,864800.0],["2022-07-22",32.16,32.59,31.79,32.28,1116700.0],["2022-07-25",32.5,32.68,31.83,32.34,736200.0],["2022-07-26",32.23,32.65,30.85,32.31,1121200.0],["2022-07-27",32.38,33.61,31.68,33.16,1717800.0],["2022-07-28",33.24,34.26,32.73,33.93,1517400.0],["2022-07-29",34.03,34.13,33.49,33.6,1186000.0],["2022-08-01",33.37,34.09,33.01,33.86,840600.0],["2022-08-02",33.82,35.57,33.61,35.0,2478300.0],["2022-08-03",35.22,35.36,34.6,34.75,977000.0],["2022-08-04",34.58,34.64,33.97,34.22,1860200.0],["2022-08-05",34.14,34.93,33.94,34.49,790000.0],["2022-08-08",34.5,34.95,34.29,34.91,823900.0],["2022-08-09",34.75,34.87,34.07,34.37,855700.0],["2022-08-10",34.75,35.03,34.01,34.48,726200.0],["2022-08-11",34.55,35.27,33.97,34.17,1005700.0],["2022-08-12",34.38,34.79,34.19,34.77,701800.0],["2022-08-15",34.59,35.37,34.3,35.14,625400.0],["2022-08-16",34.96,35.09,34.58,34.84,940100.0],["2022-08-17",32.36,33.0,31.88,32.11,6117600.0],["2022-08-18",32.08,32.61,31.93,32.0,5112400.0],["2022-08-19",31.97,32.45,31.66,32.32,4730000.0],["2022-08-22",32.44,32.99,32.08,32.34,2759500.0],["2022-08-23",32.38,32.74,32.12,32.2,1922300.0],["2022-08-24",32.21,32.83,32.14,32.67,903200.0],["2022-08-25",32.83,32.94,32.35,32.77,663400.0],["2022-08-26",32.73,32.87,31.56,31.59,863800.0],["2022-08-29",31.3,31.56,31.13,31.3,621700.0],["2022-08-30",31.56,31.61,31.07,31.52,1220000.0],["2022-08-31",31.64,31.69,30.86,30.96,752100.0],["2022-09-01",30.65,30.67,29.94,30.65,816600.0],["2022-09-02",30.8,31.18,30.3,30.55,777800.0],["2022-09-06",30.65,32.01,30.51,31.74,1422700.0],["2022-09-07",31.73,32.69,30.73,32.5,1373800.0],["2022-09-08",32.5,33.46,32.46,33.36,1649500.0],["2022-09-09",33.6,33.76,32.94,33.18,982000.0],["2022-09-12",33.23,33.77,33.01,33.73,885200.0],["2022-09-13",33.01,33.25,32.4,32.57,1122700.0],["2022-09-14",32.66,32.99,32.29,32.76,925500.0],["2022-09-15",32.68,33.05,32.07,32.15,833200.0],["2022-09-16",31.96,32.43,31.39,32.17,3040400.0],["2022-09-19",31.71,31.85,31.22,31.57,546500.0],["2022-09-20",31.44,31.44,30.74,31.1,817900.0],["2022-09-21",31.39,32.2,31.12,31.16,1159300.0],["2022-09-22",31.05,31.05,30.18,30.37,870800.0],["2022-09-23",30.0,30.0,29.2,29.74,723300.0],["2022-09-26",29.63,30.03,29.34,29.77,880600.0],["2022-09-27",30.01,30.48,29.53,29.76,645200.0],["2022-09-28",31.33,32.74,30.83,32.4,3095000.0],["2022-09-29",32.07,32.25,31.25,31.98,929200.0],["2022-09-30",31.87,32.39,31.39,31.47,1576000.0],["2022-10-03",31.97,32.88,31.4,32.59,1054400.0],["2022-10-04",33.12,34.34,33.12,33.87,1144000.0],["2022-10-05",33.51,34.1,33.44,33.97,871300.0],["2022-10-06",33.68,34.12,33.49,33.7,504000.0],["2022-10-07",33.16,33.48,32.15,32.38,769300.0],["2022-10-10",32.49,33.43,32.29,33.02,734800.0],["2022-10-11",32.84,34.39,32.84,33.67,1740600.0],["2022-10-12",33.67,34.08,33.15,34.02,789200.0],["2022-10-13",33.1,34.81,32.82,33.96,1533400.0],["2022-10-14",34.36,34.45,32.82,32.86,981700.0],["2022-10-17",33.39,34.32,33.13,33.77,1333100.0],["2022-10-18",34.65,35.01,33.96,34.1,812100.0],["2022-10-19",33.91,34.23,33.32,33.52,1156400.0],["2022-10-20",33.56,33.7,32.79,32.92,1041700.0],["2022-10-21",32.85,33.62,32.14,33.48,824500.0],["2022-10-24",33.93,34.19,33.65,34.01,920100.0],["2022-10-25",34.01,34.95,33.97,34.64,1037900.0],["2022-10-26",34.96,35.87,34.49,35.0,1598600.0],["2022-10-27",33.72,33.87,30.69,30.78,2897400.0],["2022-10-28",30.67,32.29,30.51,31.2,1774400.0],["2022-10-31",31.15,31.33,29.88,30.26,1715400.0],["2022-11-01",30.36,30.74,29.73,30.33,1333200.0],["2022-11-02",30.31,30.96,29.75,30.02,1358600.0],["2022-11-03",29.44,30.64,29.36,30.31,873300.0],["2022-11-04",30.69,32.34,30.54,31.54,1693000.0],["2022-11-07",31.57,31.89,31.05,31.21,690700.0],["2022-11-08",31.26,31.92,30.77,31.55,922300.0],["2022-11-09",31.43,31.76,30.96,31.18,615600.0],["2022-11-10",32.47,32.56,31.16,31.52,1211000.0],["2022-11-11",31.43,31.53,27.54,29.45,3760200.0],["2022-11-14",29.28,31.51,29.28,30.08,1808200.0],["2022-11-15",30.54,30.54,28.39,28.76,1734100.0],["2022-11-16",28.74,29.47,28.63,29.08,987600.0],["2022-11-17",28.57,28.71,27.68,27.84,1380500.0],["2022-11-18",28.41,28.85,28.04,28.69,1283700.0],["2022-11-21",28.6,28.93,28.0,28.04,648100.0],["2022-11-22",28.32,28.91,27.9,28.85,3432100.0],["2022-11-23",29.01,29.29,28.24,28.35,610500.0],["2022-11-25",28.4,29.0,28.16,28.84,421900.0],["2022-11-28",28.65,29.26,28.62,28.76,831700.0],["2022-11-29",28.69,29.24,28.64,29.17,1917100.0],["2022-11-30",29.29,30.18,29.03,30.11,1302100.0],["2022-12-01",30.38,31.01,30.22,30.81,1220800.0],["2022-12-02",30.54,31.32,30.37,30.76,764700.0],["2022-12-05",30.74,31.01,29.96,30.22,872800.0],["2022-12-06",30.05,30.4,29.61,29.86,829700.0],["2022-12-07",29.85,30.29,29.49,29.56,501500.0],["2022-12-08",29.43,30.13,29.43,30.01,664300.0],["2022-12-09",30.01,30.29,29.72,29.73,811300.0],["2022-12-12",29.88,30.48,29.79,30.32,617600.0],["2022-12-13",31.16,31.27,30.2,30.55,988800.0],["2022-12-14",30.75,31.53,30.56,31.35,1335000.0],["2022-12-15",30.98,31.12,30.07,30.17,955800.0],["2022-12-16",29.55,30.45,29.11,29.8,1499700.0],["2022-12-19",29.82,29.98,29.24,29.82,539300.0],["2022-12-20",29.83,30.41,29.69,29.71,510900.0],["2022-12-21",29.96,30.7,29.66,30.64,756800.0],["2022-12-22",30.53,30.7,29.61,30.19,498000.0],["2022-12-23",30.15,30.24,29.85,30.22,321500.0],["2022-12-27",30.49,30.99,29.96,30.12,404100.0],["2022-12-28",30.11,30.49,29.81,30.03,456900.0],["2022-12-29",30.25,30.6,29.99,30.38,555100.0],["2022-12-30",30.3,30.39,29.85,30.09,1067900.0],["2023-01-03",30.22,30.25,29.0,29.5,1202700.0],["2023-01-04",29.65,29.67,28.82,28.9,1101200.0],["2023-01-05",28.78,28.78,27.88,28.48,1214400.0],["2023-01-06",28.9,29.43,28.25,29.4,886600.0],["2023-01-09",29.41,29.69,28.51,28.54,1222300.0],["2023-01-10",28.59,29.07,28.42,28.94,1187600.0],["2023-01-11",28.91,29.27,28.74,28.91,703100.0],["2023-01-12",28.86,29.24,28.17,29.1,1924200.0],["2023-01-13",29.1,29.59,28.8,28.94,758400.0],["2023-01-17",28.79,29.82,28.51,29.02,1264300.0],["2023-01-18",29.04,29.3,28.36,28.36,1622200.0],["2023-01-19",28.43,29.02,28.15,28.68,1026200.0],["2023-01-20",28.99,28.99,27.82,27.99,1197100.0],["2023-01-23",28.0,28.53,27.11,28.34,1844300.0],["2023-01-24",28.34,28.47,27.85,28.06,1279200.0],["2023-01-25",28.0,28.6,27.81,28.57,688400.0],["2023-01-26",28.78,28.78,28.36,28.75,556900.0],["2023-01-27",28.63,28.9,28.23,28.64,598600.0],["2023-01-30",28.65,29.0,28.26,28.27,739100.0],["2023-01-31",28.34,28.95,28.34,28.87,740200.0],["2023-02-01",28.87,29.43,28.54,29.18,774900.0],["2023-02-02",29.2,29.54,29.03,29.26,1031000.0],["2023-02-03",29.34,29.43,28.53,28.7,664800.0],["2023-02-06",28.67,28.84,27.6,27.68,645800.0],["2023-02-07",27.57,28.33,27.23,28.27,885100.0],["2023-02-08",28.13,28.81,28.04,28.67,953700.0],["2023-02-09",28.79,29.19,28.74,28.77,700300.0],["2023-02-10",28.92,29.24,28.78,29.07,836500.0],["2023-02-13",29.1,29.32,28.78,28.9,653500.0],["2023-02-14",28.93,29.19,28.52,28.62,597300.0],["2023-02-15",28.58,29.19,28.38,29.1,1005600.0],["2023-02-16",28.91,29.86,28.74,29.3,1929200.0],["2023-02-17",29.41,29.54,29.1,29.38,776700.0],["2023-02-21",29.03,29.15,28.61,28.63,888200.0],["2023-02-22",28.72,29.01,28.56,28.86,1030800.0],["2023-02-23",30.58,32.12,30.14,31.9,3705200.0],["2023-02-24",31.78,31.89,30.72,30.91,1575800.0],["2023-02-27",30.95,32.07,30.66,30.82,1177700.0],["2023-02-28",30.55,30.95,30.28,30.67,1197700.0],["2023-03-01",30.49,31.38,30.11,31.29,1063400.0],["2023-03-02",31.78,32.49,31.34,32.07,6364200.0],["2023-03-03",32.16,33.31,31.91,33.17,7147100.0],["2023-03-06",32.9,33.23,32.36,32.55,3110600.0],["2023-03-07",32.65,32.82,32.03,32.3,1301900.0],["2023-03-08",32.3,32.58,31.97,32.19,1040100.0],["2023-03-09",32.24,32.41,31.62,31.72,984100.0],["2023-03-10",31.58,31.63,30.51,30.63,1259700.0],["2023-03-13",30.41,30.94,29.82,30.57,1856800.0],["2023-03-14",31.19,31.79,30.83,31.76,1380000.0],["2023-03-15",31.07,31.26,30.53,31.09,1155100.0],["2023-03-16",30.84,31.85,30.51,31.55,815900.0],["2023-03-17",31.53,31.53,30.95,31.14,1825800.0],["2023-03-20",31.29,31.35,30.74,31.11,973500.0],["2023-03-21",31.51,31.96,31.17,31.9,855000.0],["2023-03-22",31.86,31.94,31.04,31.06,724600.0],["2023-03-23",31.15,31.29,30.54,30.99,1456800.0],["2023-03-24",30.86,31.68,30.47,31.57,922600.0],["2023-03-27",31.89,31.94,31.49,31.56,812100.0],["2023-03-28",31.43,31.78,31.29,31.65,975700.0],["2023-03-29",32.0,32.0,31.47,31.79,1808400.0],["2023-03-30",32.0,32.07,31.34,31.46,666100.0],["2023-03-31",31.64,31.82,31.47,31.77,1347400.0],["2023-04-03",31.77,32.01,31.38,31.73,1000100.0],["2023-04-04",31.8,31.93,31.48,31.8,820100.0],["2023-04-05",31.72,32.02,31.45,31.96,1353500.0],["2023-04-06",32.05,32.3,31.51,31.61,634800.0],["2023-04-10",31.38,31.45,31.11,31.21,713400.0],["2023-04-11",31.29,31.98,31.12,31.76,755900.0],["2023-04-12",31.79,31.97,31.36,31.47,757300.0],["2023-04-13",31.59,31.84,31.23,31.83,915500.0],["2023-04-14",31.87,31.99,31.31,31.69,1064100.0],["2023-04-17",31.62,31.65,31.17,31.41,504500.0],["2023-04-18",31.64,31.82,31.19,31.76,659700.0],["2023-04-19",31.73,31.77,31.24,31.43,628100.0],["2023-04-20",31.17,31.51,30.88,31.48,658900.0],["2023-04-21",31.7,32.61,31.65,32.42,1142000.0],["2023-04-24",32.39,32.69,32.22,32.33,617500.0],["2023-04-25",32.44,32.69,32.07,32.14,746200.0],["2023-04-26",31.88,31.95,31.41,31.61,1163600.0],["2023-04-27",31.61,32.16,31.35,32.04,715600.0],["2023-04-28",31.9,32.29,31.79,32.15,764400.0],["2023-05-01",32.15,33.18,32.15,32.64,1219600.0],["2023-05-02",32.33,32.65,31.8,32.23,1258500.0],["2023-05-03",32.68,33.08,32.04,32.79,3734300.0],["2023-05-04",24.91,27.7,24.23,27.5,30894200.0],["2023-05-05",27.78,29.06,27.19,27.98,10138600.0],["2023-05-08",27.95,28.29,27.39,28.16,4870500.0],["2023-05-09",28.16,28.21,27.05,27.33,3935900.0],["2023-05-10",27.58,27.73,26.2,26.99,7050800.0],["2023-05-11",26.93,27.31,26.89,27.17,4726500.0],["2023-05-12",27.28,27.47,26.91,26.97,2980500.0],["2023-05-15",26.95,27.2,26.63,26.84,3481200.0],["2023-05-16",26.72,27.49,26.52,27.46,3925100.0],["2023-05-17",27.58,28.29,27.27,28.19,4874800.0],["2023-05-18",28.06,28.23,27.34,27.49,3525900.0],["2023-05-19",27.78,28.63,27.57,28.59,3940300.0],["2023-05-22",28.62,28.8,27.94,28.11,3359500.0],["2023-05-23",28.11,28.73,28.0,28.08,1440100.0],["2023-05-24",27.99,28.18,27.52,27.88,2483200.0],["2023-05-25",27.68,27.76,27.18,27.62,1977100.0],["2023-05-26",27.67,27.99,27.49,27.88,1055800.0],["2023-05-30",27.81,28.06,27.22,27.25,1466300.0],["2023-05-31",27.18,27.58,27.05,27.55,2402000.0],["2023-06-01",27.51,27.88,27.46,27.73,1340900.0],["2023-06-02",28.04,28.72,27.99,28.56,2847700.0],["2023-06-05",29.69,31.0,29.44,30.35,15864000.0],["2023-06-06",30.35,31.52,30.2,31.47,5483500.0],["2023-06-07",31.59,31.8,30.52,30.78,4052300.0],["2023-06-08",30.76,31.51,30.47,31.34,2888400.0],["2023-06-09",30.61,31.1,30.08,30.64,5495800.0],["2023-06-12",30.79,30.98,30.0,30.06,2412700.0],["2023-06-13",30.07,30.89,30.01,30.85,2485900.0],["2023-06-14",30.6,30.73,29.95,30.21,2688300.0],["2023-06-15",30.36,30.99,30.34,30.46,1815300.0],["2023-06-16",30.73,30.73,30.3,30.69,3223600.0],["2023-06-20",30.61,30.92,30.31,30.63,1574700.0],["2023-06-21",30.42,30.6,29.78,29.84,2245000.0],["2023-06-22",29.8,30.32,29.69,29.86,1173300.0],["2023-06-23",29.64,30.72,29.61,30.3,2143600.0],["2023-06-26",31.71,32.15,30.96,31.87,8972800.0],["2023-06-27",31.63,31.83,31.34,31.41,2532500.0],["2023-06-28",31.4,31.56,31.12,31.29,2221400.0],["2023-06-29",31.29,32.02,31.13,31.93,2838400.0],["2023-06-30",31.99,33.07,31.95,32.49,3682400.0],["2023-07-03",32.11,32.51,32.1,32.42,847700.0],["2023-07-05",32.09,32.49,31.85,32.0,1566000.0],["2023-07-06",30.95,32.0,30.89,31.71,1327500.0],["2023-07-07",31.8,31.93,31.16,31.23,1419500.0],["2023-07-10",31.22,31.49,31.01,31.11,1283200.0],["2023-07-11",31.08,31.32,30.68,30.95,1471800.0],["2023-07-12",31.11,31.15,30.63,30.66,1567200.0],["2023-07-13",30.74,31.49,30.65,31.38,1702900.0],["2023-07-14",31.48,32.59,31.36,32.51,2761900.0],["2023-07-17",32.59,33.3,32.46,33.2,5776800.0],["2023-07-18",33.31,33.98,33.26,33.83,3170000.0],["2023-07-19",34.0,34.17,33.03,33.29,2925700.0],["2023-07-20",33.44,33.71,33.05,33.09,2233900.0],["2023-07-21",33.32,33.42,32.89,33.05,1832000.0],["2023-07-24",32.98,33.4,32.42,32.78,1811600.0],["2023-07-25",32.67,33.13,32.51,32.94,2152400.0],["2023-07-26",32.81,33.05,32.41,32.44,2248500.0],["2023-07-27",33.99,34.02,32.41,33.86,7368000.0],["2023-07-28",34.32,34.84,33.92,34.15,4285500.0],["2023-07-31",34.15,34.15,33.12,33.78,2803900.0],["2023-08-01",33.84,34.12,33.59,33.73,2778100.0],["2023-08-02",33.73,34.05,33.3,33.64,1915000.0],["2023-08-03",33.44,33.77,33.21,33.61,1404400.0],["2023-08-04",33.69,33.91,33.21,33.38,1065000.0],["2023-08-07",33.38,34.19,33.38,33.67,1635400.0],["2023-08-08",33.55,34.05,33.52,33.88,963100.0],["2023-08-09",33.82,34.25,33.82,34.02,1423800.0],["2023-08-10",34.13,34.65,34.02,34.37,1418200.0],["2023-08-11",34.34,34.77,34.34,34.6,1422600.0],["2023-08-14",34.52,35.14,34.4,34.99,1586000.0],["2023-08-15",35.19,35.25,34.58,34.75,1591000.0],["2023-08-16",35.62,35.74,34.59,34.7,2090400.0],["2023-08-17",34.34,34.61,33.9,34.3,1700200.0],["2023-08-18",34.19,34.87,34.17,34.75,1780000.0],["2023-08-21",34.85,35.21,34.56,35.16,2305000.0],["2023-08-22",35.3,35.71,35.14,35.45,1862400.0],["2023-08-23",35.45,35.64,35.09,35.19,1638200.0],["2023-08-24",35.19,35.36,34.7,34.76,1287600.0],["2023-08-25",34.76,35.15,34.54,35.01,1759900.0],["2023-08-28",35.23,35.29,34.65,34.76,1926300.0],["2023-08-29",34.66,35.12,34.41,35.04,2245000.0],["2023-08-30",35.04,35.63,34.96,35.23,1667600.0],["2023-08-31",35.36,35.5,34.74,34.83,1807500.0],["2023-09-01",34.98,35.23,34.53,34.57,1778700.0],["2023-09-05",34.6,34.6,33.95,34.0,2119000.0],["2023-09-06",34.02,34.23,33.83,34.2,1374300.0],["2023-09-07",34.3,34.34,34.05,34.31,725100.0],["2023-09-08",34.26,34.51,34.04,34.33,983200.0],["2023-09-11",34.34,34.59,34.28,34.57,896700.0],["2023-09-12",34.63,35.15,34.62,34.67,1766300.0],["2023-09-13",34.67,34.77,34.15,34.58,1396900.0],["2023-09-14",34.68,34.92,34.58,34.78,1035200.0],["2023-09-15",34.78,35.24,34.64,34.84,4174800.0],["2023-09-18",34.75,34.89,34.4,34.49,2270600.0],["2023-09-19",34.43,34.51,34.09,34.1,1446300.0],["2023-09-20",34.21,34.49,34.02,34.06,1090500.0],["2023-09-21",33.91,33.92,32.98,33.06,1651100.0],["2023-09-22",32.91,33.49,32.77,33.29,1703300.0],["2023-09-25",33.28,34.04,33.28,34.02,1601900.0],["2023-09-26",33.94,34.03,33.42,33.53,2126300.0],["2023-09-27",33.58,33.78,32.71,32.87,1362800.0],["2023-09-28",32.94,33.28,32.87,33.01,1422500.0],["2023-09-29",33.22,33.3,32.22,32.35,1672100.0],["2023-10-02",32.27,33.26,32.15,33.24,2005600.0],["2023-10-03",33.05,33.25,32.36,32.48,1374000.0],["2023-10-04",32.55,32.55,32.1,32.29,1892300.0],["2023-10-05",32.36,32.67,32.26,32.52,1973100.0],["2023-10-06",32.51,32.67,31.89,32.53,1434400.0],["2023-10-09",32.33,32.53,32.03,32.18,973300.0],["2023-10-10",32.18,32.88,31.88,32.68,1634100.0],["2023-10-11",32.71,32.71,31.36,31.98,2020600.0],["2023-10-12",32.05,32.05,31.17,31.23,1607300.0],["2023-10-13",31.28,32.15,31.27,32.13,3096200.0],["2023-10-16",32.38,32.5,32.1,32.29,1527400.0],["2023-10-17",32.4,33.31,32.28,33.01,1536600.0],["2023-10-18",32.97,32.97,32.25,32.27,1864900.0],["2023-10-19",32.16,33.04,32.0,32.33,2020300.0],["2023-10-20",32.48,32.57,32.09,32.26,1539400.0],["2023-10-23",32.14,32.38,31.99,32.14,1992700.0],["2023-10-24",32.0,33.02,31.87,32.87,2638200.0],["2023-10-25",32.0,32.0,27.76,27.78,8881700.0],["2023-10-26",28.15,28.74,27.47,27.73,3842600.0],["2023-10-27",27.99,27.99,26.57,26.63,3551200.0],["2023-10-30",26.8,26.98,26.17,26.83,2250500.0],["2023-10-31",26.96,27.82,26.91,27.73,2621700.0],["2023-11-01",27.66,28.7,27.47,28.67,2959800.0],["2023-11-02",28.95,29.1,27.86,28.04,2277900.0],["2023-11-03",28.47,28.91,27.98,28.59,2885500.0],["2023-11-06",28.64,29.04,28.4,28.7,2188200.0],["2023-11-07",28.72,29.0,28.42,28.6,1502700.0],["2023-11-08",28.68,28.87,28.4,28.45,1664500.0],["2023-11-09",28.58,28.58,27.93,28.22,1160700.0],["2023-11-10",28.32,28.6,28.12,28.55,1617700.0],["2023-11-13",28.37,28.78,28.3,28.4,1251500.0],["2023-11-14",29.05,29.8,28.76,29.49,1558100.0],["2023-11-15",29.42,30.04,29.35,29.45,1399500.0],["2023-11-16",29.47,29.61,28.99,29.07,1746500.0],["2023-11-17",29.21,29.56,29.19,29.31,1305300.0],["2023-11-20",29.23,29.83,29.18,29.69,920800.0],["2023-11-21",29.68,30.19,29.61,29.94,838900.0],["2023-11-22",30.09,30.43,29.66,30.16,895900.0],["2023-11-24",30.19,30.45,30.05,30.2,508600.0],["2023-11-27",30.1,30.38,29.93,30.2,971700.0],["2023-11-28",30.03,30.31,30.01,30.18,1118200.0],["2023-11-29",30.32,30.51,29.61,29.74,1537300.0],["2023-11-30",29.76,30.01,29.49,29.75,2838300.0],["2023-12-01",29.77,30.51,29.53,30.25,10104200.0],["2023-12-04",30.26,30.6,29.89,30.26,1646800.0],["2023-12-05",30.06,30.27,29.58,29.62,1758700.0],["2023-12-06",29.75,29.91,28.67,29.23,2098500.0],["2023-12-07",30.16,30.2,29.43,29.67,2475600.0],["2023-12-08",29.63,30.11,29.59,29.9,1319500.0],["2023-12-11",29.99,30.08,29.45,29.6,1468600.0],["2023-12-12",29.6,30.9,29.4,30.57,1758600.0],["2023-12-13",30.59,31.66,30.51,31.65,1745300.0],["2023-12-14",32.03,32.86,31.9,32.42,2447700.0],["2023-12-15",32.61,32.61,31.73,31.97,3653900.0],["2023-12-18",32.12,32.38,31.51,32.17,2049100.0],["2023-12-19",32.39,32.73,32.39,32.67,1080000.0],["2023-12-20",32.66,33.5,32.53,32.67,1817800.0],["2023-12-21",32.98,33.58,32.91,33.37,1364400.0],["2023-12-22",33.51,33.87,33.37,33.76,1133600.0],["2023-12-26",33.83,34.24,33.66,33.99,960600.0],["2023-12-27",34.09,34.12,33.7,33.98,808100.0],["2023-12-28",33.94,34.3,33.94,34.02,766100.0],["2023-12-29",33.95,34.0,33.64,33.69,1052300.0],["2024-01-02",33.63,34.36,33.49,34.31,1103500.0],["2024-01-03",34.43,34.53,33.16,33.24,2077300.0],["2024-01-04",33.4,33.4,32.2,32.93,2279900.0],["2024-01-05",32.83,33.18,32.51,32.6,1921100.0],["2024-01-08",32.58,33.33,32.32,33.22,1065900.0],["2024-01-09",32.79,33.03,32.3,32.36,1432600.0],["2024-01-10",32.39,32.56,31.54,32.13,2314500.0],["2024-01-11",31.98,32.44,31.68,32.15,1195500.0],["2024-01-12",32.42,32.42,31.61,31.9,926600.0],["2024-01-16",31.62,32.3,31.28,32.28,1405700.0],["2024-01-17",32.0,32.55,31.93,32.12,1069900.0],["2024-01-18",32.23,32.36,31.83,32.35,1276200.0],["2024-01-19",32.5,32.5,31.96,32.03,865200.0],["2024-01-22",32.28,32.74,32.11,32.45,915100.0],["2024-01-23",32.72,32.76,31.92,32.22,1016100.0],["2024-01-24",32.6,32.6,31.97,32.05,991300.0],["2024-01-25",32.33,32.65,30.9,31.33,1758800.0],["2024-01-26",31.57,31.68,31.07,31.09,1278900.0],["2024-01-29",31.05,31.66,30.74,31.64,1314100.0],["2024-01-30",31.64,31.93,31.25,31.48,700000.0],["2024-01-31",31.46,31.89,31.16,31.24,1339100.0],["2024-02-01",31.36,31.75,31.27,31.69,1105100.0],["2024-02-02",31.49,31.75,31.33,31.54,591700.0],["2024-02-05",31.34,31.46,31.05,31.24,798500.0],["2024-02-06",31.21,31.89,31.19,31.83,669700.0],["2024-02-07",32.07,32.23,31.41,31.49,944500.0],["2024-02-08",31.63,32.59,31.38,32.43,1208100.0],["2024-02-09",32.81,32.9,32.3,32.73,716900.0],["2024-02-12",32.67,33.34,32.67,33.11,1007900.0],["2024-02-13",32.33,32.94,32.04,32.25,1099700.0],["2024-02-14",32.45,32.95,32.45,32.84,751000.0],["2024-02-15",33.0,33.69,32.87,33.49,1203500.0],["2024-02-16",33.46,34.4,33.23,33.93,1794600.0],["2024-02-20",33.53,33.95,33.22,33.45,1242400.0],["2024-02-21",33.15,33.77,33.08,33.36,1960800.0],["2024-02-22",34.0,34.63,31.46,32.55,3191000.0],["2024-02-23",32.57,32.95,31.53,32.24,2047200.0],["2024-02-26",31.95,32.23,31.23,31.27,2121900.0],["2024-02-27",31.37,32.81,31.27,32.76,1850400.0],["2024-02-28",32.43,32.6,31.47,31.61,1608900.0],["2024-02-29",32.5,32.75,31.29,32.27,1684400.0],["2024-03-01",32.43,32.49,31.72,32.12,1458600.0],["2024-03-04",32.19,33.27,32.13,32.8,1328300.0],["2024-03-05",32.85,32.97,32.24,32.52,902200.0],["2024-03-06",32.7,32.93,32.11,32.38,702800.0],["2024-03-07",32.62,33.07,32.36,32.94,976200.0],["2024-03-08",33.11,33.38,32.27,32.34,1038500.0],["2024-03-11",32.33,33.03,32.25,32.43,677900.0],["2024-03-12",32.37,32.79,32.18,32.74,573100.0],["2024-03-13",32.67,32.93,32.2,32.41,868300.0],["2024-03-14",32.25,32.46,31.45,31.8,1221300.0],["2024-03-15",30.98,31.87,30.87,31.22,2814900.0],["2024-03-18",31.22,31.89,31.07,31.53,1296400.0],["2024-03-19",31.61,32.21,31.47,32.13,989800.0],["2024-03-20",32.01,32.91,31.97,32.61,902400.0],["2024-03-21",32.8,32.81,32.13,32.38,878400.0],["2024-03-22",32.52,32.96,32.29,32.68,945300.0],["2024-03-25",32.69,32.96,32.5,32.73,553900.0],["2024-03-26",32.95,32.95,32.6,32.85,627500.0],["2024-03-27",33.0,33.21,32.49,33.18,725100.0],["2024-03-28",33.33,34.17,33.19,33.54,1453500.0],["2024-04-01",33.59,33.62,32.51,32.79,664200.0],["2024-04-02",32.39,32.71,31.6,31.99,715100.0],["2024-04-03",31.74,32.26,31.7,32.17,544700.0],["2024-04-04",32.41,32.59,31.61,31.67,457200.0],["2024-04-05",31.55,32.25,31.45,32.02,504700.0],["2024-04-08",32.26,32.41,31.42,31.45,839500.0],["2024-04-09",31.63,31.98,31.46,31.97,742100.0],["2024-04-10",31.23,31.92,30.85,31.38,1091300.0],["2024-04-11",31.44,31.61,30.83,31.41,1203200.0],["2024-04-12",31.17,31.43,30.28,30.42,1097900.0],["2024-04-15",30.58,30.95,30.35,30.91,1451300.0],["2024-04-16",31.01,31.79,30.71,31.32,1474500.0],["2024-04-17",31.39,31.67,30.27,30.27,1089800.0],["2024-04-18",30.37,30.97,30.11,30.9,1573300.0],["2024-04-19",30.85,31.49,30.67,31.08,2029800.0],["2024-04-22",31.13,31.31,30.31,30.41,2421200.0],["2024-04-23",31.0,31.48,29.37,30.59,3556000.0],["2024-04-24",30.84,30.94,29.44,29.93,2852200.0],["2024-04-25",29.78,29.86,28.86,29.29,2225000.0],["2024-04-26",29.14,29.84,29.08,29.61,1759700.0],["2024-04-29",29.75,30.72,29.62,30.25,1514900.0],["2024-04-30",30.23,30.4,29.86,29.89,1673200.0],["2024-05-01",29.63,30.4,28.75,29.98,1507200.0],["2024-05-02",30.13,30.13,29.32,29.89,1413200.0],["2024-05-03",30.27,30.27,29.23,29.81,2075700.0],["2024-05-06",30.07,30.27,29.73,30.02,1083100.0],["2024-05-07",30.13,30.66,30.05,30.32,1361300.0],["2024-05-08",30.11,30.36,29.84,30.22,1748400.0],["2024-05-09",30.17,30.33,29.77,30.28,1321600.0],["2024-05-10",30.32,30.54,30.06,30.12,1021200.0],["2024-05-13",30.38,30.61,30.04,30.09,738200.0],["2024-05-14",30.44,30.54,29.95,29.97,1437800.0],["2024-05-15",30.2,30.41,29.77,30.06,1541600.0],["2024-05-16",30.06,30.15,29.72,29.84,931100.0],["2024-05-17",30.02,30.1,29.71,29.78,819200.0],["2024-05-20",29.66,29.78,28.98,29.06,2380600.0],["2024-05-21",29.04,29.52,29.04,29.13,755000.0],["2024-05-22",29.0,29.25,28.94,29.03,960400.0],["2024-05-23",28.93,29.02,28.48,28.6,1019700.0],["2024-05-24",28.78,29.1,28.46,29.04,871100.0],["2024-05-28",29.13,29.85,29.01,29.75,973200.0],["2024-05-29",29.55,29.66,29.26,29.55,1180900.0],["2024-05-30",29.67,30.36,29.62,29.7,901800.0],["2024-05-31",29.65,30.3,29.48,29.82,1096100.0],["2024-06-03",29.89,30.2,29.74,29.87,1073900.0],["2024-06-04",29.88,30.55,29.88,30.32,1219700.0],["2024-06-05",30.43,30.43,29.29,29.69,1544500.0],["2024-06-06",29.55,30.37,28.97,29.1,1599100.0],["2024-06-07",29.0,29.47,28.99,29.19,1217800.0],["2024-06-10",28.89,29.04,28.49,28.72,914900.0],["2024-06-11",28.66,28.66,28.11,28.25,1262000.0],["2024-06-12",28.62,29.16,28.02,28.15,1834600.0],["2024-06-13",28.0,28.1,27.6,27.91,1076500.0],["2024-06-14",27.65,27.96,27.51,27.87,905200.0],["2024-06-17",27.75,28.55,27.55,28.5,1295300.0],["2024-06-18",28.59,28.59,27.69,27.9,1136000.0],["2024-06-20",27.72,27.94,27.59,27.84,1254900.0],["2024-06-21",27.86,28.21,27.77,28.18,2527700.0],["2024-06-24",28.26,28.87,28.07,28.66,1077100.0],["2024-06-25",28.67,28.69,28.11,28.16,1107700.0],["2024-06-26",28.03,28.2,27.85,28.12,1333000.0],["2024-06-27",28.11,28.16,27.57,27.95,1846100.0],["2024-06-28",27.97,28.39,27.62,27.7,7316200.0],["2024-07-01",27.8,28.32,27.21,27.34,2140600.0],["2024-07-02",27.41,27.67,27.39,27.54,920600.0],["2024-07-03",27.7,27.89,26.89,26.96,999000.0],["2024-07-05",26.82,26.93,26.11,26.75,2250300.0],["2024-07-08",26.84,27.0,26.64,26.73,1553200.0],["2024-07-09",26.6,27.04,26.47,26.98,1560400.0],["2024-07-10",27.1,27.55,26.98,27.52,1011000.0],["2024-07-11",28.1,29.08,27.9,28.96,1943600.0],["2024-07-12",29.25,29.58,29.0,29.37,2040300.0],["2024-07-15",29.52,30.37,29.51,30.12,2409600.0],["2024-07-16",30.6,31.31,30.39,31.23,5253200.0],["2024-07-17",31.27,31.27,30.65,30.87,2195800.0],["2024-07-18",30.65,31.0,29.76,29.79,1116100.0],["2024-07-19",29.87,30.39,29.52,30.33,1159400.0],["2024-07-22",30.4,31.28,30.17,31.14,1252200.0],["2024-07-23",31.18,31.55,31.0,31.37,1031100.0],["2024-07-24",31.37,31.71,30.94,30.99,1392800.0],["2024-07-25",31.08,31.85,30.89,31.0,1411100.0],["2024-07-26",31.18,31.68,30.78,31.14,1073500.0],["2024-07-29",31.07,31.48,30.75,30.88,1377700.0],["2024-07-30",30.94,31.52,30.94,31.35,2619700.0],["2024-07-31",32.14,32.14,29.05,29.69,3723600.0],["2024-08-01",29.97,30.92,29.54,30.77,3064900.0],["2024-08-02",30.13,31.8,30.03,31.61,2323600.0],["2024-08-05",30.55,30.8,29.36,29.69,1878100.0],["2024-08-06",29.57,30.55,29.3,29.78,1076100.0],["2024-08-07",29.81,29.92,28.86,29.23,1099100.0],["2024-08-08",29.6,30.05,29.44,30.03,730500.0],["2024-08-09",30.07,30.21,29.72,29.84,726100.0],["2024-08-12",29.9,30.61,29.86,30.54,966300.0],["2024-08-13",30.78,31.16,30.5,30.57,1085000.0],["2024-08-14",30.57,31.09,30.5,30.65,1339800.0],["2024-08-15",31.21,31.65,30.85,31.64,1110000.0],["2024-08-16",31.56,31.75,31.15,31.37,987700.0],["2024-08-19",31.38,31.67,31.34,31.56,618900.0],["2024-08-20",31.51,31.63,31.04,31.05,642300.0],["2024-08-21",31.18,31.38,30.98,31.03,555500.0],["2024-08-22",31.16,31.29,30.63,31.08,982000.0],["2024-08-23",31.18,31.87,31.18,31.83,1386200.0],["2024-08-26",31.82,32.07,31.2,31.37,1463200.0],["2024-08-27",31.3,31.41,30.95,31.16,1203200.0],["2024-08-28",31.17,31.55,31.1,31.43,857200.0],["2024-08-29",31.62,31.78,31.41,31.65,826100.0],["2024-08-30",31.75,32.07,31.7,32.02,1218300.0],["2024-09-03",31.9,32.65,31.73,32.37,1587600.0],["2024-09-04",32.38,33.03,32.29,32.74,1331000.0],["2024-09-05",32.7,32.9,32.26,32.62,747100.0],["2024-09-06",32.63,33.05,31.85,32.1,1031000.0],["2024-09-09",31.96,32.47,31.73,32.17,1101800.0],["2024-09-10",32.15,32.49,32.05,32.46,638200.0],["2024-09-11",32.18,32.46,31.78,32.43,989500.0],["2024-09-12",32.57,32.61,31.69,31.79,1045800.0],["2024-09-13",32.03,32.45,31.8,31.99,1914400.0],["2024-09-16",32.0,32.18,31.11,31.74,1922200.0],["2024-09-17",31.74,32.05,31.21,31.26,1544500.0],["2024-09-18",31.26,31.68,31.04,31.11,1797400.0],["2024-09-19",31.49,31.64,30.62,31.55,1902600.0],["2024-09-20",31.61,31.96,31.41,31.9,3967100.0],["2024-09-23",32.12,32.25,31.64,31.79,1118100.0],["2024-09-24",31.75,31.82,31.22,31.45,1003200.0],["2024-09-25",31.52,31.61,30.89,31.0,1159000.0],["2024-09-26",31.27,31.36,30.9,31.17,1162300.0],["2024-09-27",31.22,31.79,31.16,31.42,1029200.0],["2024-09-30",31.42,31.73,30.8,31.3,1119500.0],["2024-10-01",31.37,31.67,30.14,30.15,1424600.0],["2024-10-02",30.15,30.44,29.79,29.89,1201200.0],["2024-10-03",29.73,30.1,29.18,29.28,1482900.0],["2024-10-04",29.57,29.74,29.0,29.15,1027400.0],["2024-10-07",28.96,29.19,28.15,28.4,1276200.0],["2024-10-08",28.53,28.63,28.17,28.21,1208700.0],["2024-10-09",28.15,29.04,27.85,29.03,1000100.0],["2024-10-10",29.6,29.6,28.49,28.76,1543500.0],["2024-10-11",28.88,30.0,28.65,29.58,2799900.0],["2024-10-14",29.8,31.6,29.43,30.59,2937100.0],["2024-10-15",30.27,31.24,30.2,30.61,1391900.0],["2024-10-16",30.71,31.28,30.71,30.91,2375400.0],["2024-10-17",30.72,30.97,30.42,30.94,1488000.0],["2024-10-18",30.94,31.71,30.57,31.64,1305500.0],["2024-10-21",31.51,31.53,30.37,30.51,1475700.0],["2024-10-22",30.32,30.77,30.24,30.34,733600.0],["2024-10-23",30.27,30.48,29.84,30.05,690400.0],["2024-10-24",30.15,30.55,29.74,29.76,908200.0],["2024-10-25",29.76,29.96,29.41,29.45,904700.0],["2024-10-28",29.59,30.24,29.41,30.15,1359500.0],["2024-10-29",29.77,30.53,29.77,30.5,1332600.0],["2024-10-30",24.53,25.6,23.43,23.55,8474500.0],["2024-10-31",23.41,23.66,22.84,23.04,5180700.0],["2024-11-01",23.09,24.15,22.98,24.11,7222600.0],["2024-11-04",23.57,23.74,22.46,22.49,3605800.0],["2024-11-05",22.42,22.78,22.25,22.32,2381700.0],["2024-11-06",23.2,23.83,22.46,23.5,3799600.0],["2024-11-07",23.56,23.69,22.78,22.93,2680200.0],["2024-11-08",22.96,23.02,22.26,22.48,2263600.0],["2024-11-11",22.81,23.26,22.81,22.86,1754200.0],["2024-11-12",22.6,23.28,22.6,22.85,2422200.0],["2024-11-13",22.63,22.77,22.11,22.18,1976200.0],["2024-11-14",22.44,22.67,22.04,22.19,3488300.0],["2024-11-15",22.17,22.24,21.64,21.93,1974300.0],["2024-11-18",21.84,22.2,21.72,21.74,1984100.0],["2024-11-19",21.56,22.0,21.39,21.82,2907200.0],["2024-11-20",21.82,22.07,21.61,21.88,2327200.0],["2024-11-21",21.81,22.52,21.67,22.49,2285900.0],["2024-11-22",22.69,23.24,22.51,23.13,1638800.0],["2024-11-25",23.3,23.69,23.29,23.4,1579100.0],["2024-11-26",23.47,23.83,23.26,23.74,2231500.0],["2024-11-27",23.86,24.05,23.69,23.76,3574900.0],["2024-11-29",23.85,24.0,23.67,23.8,792400.0],["2024-12-02",23.77,24.27,23.53,24.12,2276200.0],["2024-12-03",24.12,24.2,23.55,23.59,1966900.0],["2024-12-04",23.61,23.94,23.54,23.7,2294400.0],["2024-12-05",23.5,23.55,22.68,22.72,2112400.0],["2024-12-06",22.92,22.99,22.59,22.85,1166500.0],["2024-12-09",22.82,23.35,22.82,23.24,2341100.0],["2024-12-10",23.34,24.07,22.9,23.86,1809400.0],["2024-12-11",23.92,24.12,23.45,23.66,1946900.0],["2024-12-12",23.61,23.78,23.35,23.39,1340500.0],["2024-12-13",23.27,23.67,23.21,23.49,1422200.0],["2024-12-16",23.3,23.67,23.2,23.46,1781800.0],["2024-12-17",23.26,23.71,23.04,23.42,2857800.0],["2024-12-18",23.39,23.54,22.73,22.78,2196500.0],["2024-12-19",22.69,22.98,22.29,22.61,1674200.0],["2024-12-20",22.45,23.46,22.45,22.91,5067900.0],["2024-12-23",22.82,23.0,22.54,22.92,1779200.0],["2024-12-24",22.92,22.92,22.49,22.81,613900.0],["2024-12-26",22.75,23.18,22.72,23.15,862000.0],["2024-12-27",22.98,23.23,22.77,22.85,978800.0],["2024-12-30",22.75,22.86,22.46,22.66,930100.0],["2024-12-31",22.81,23.21,22.67,23.2,1589600.0],["2025-01-02",23.3,23.36,22.68,22.7,1081500.0],["2025-01-03",22.75,23.64,22.62,23.57,1233700.0],["2025-01-06",23.5,24.09,23.45,23.88,1583700.0],["2025-01-07",23.88,24.26,23.66,23.94,1389700.0],["2025-01-08",23.84,24.23,23.5,24.14,1750600.0],["2025-01-10",23.68,24.39,23.68,23.99,1842400.0],["2025-01-13",27.48,27.84,26.21,27.72,5928400.0],["2025-01-14",27.97,29.36,27.26,28.72,4027700.0],["2025-01-15",29.22,29.23,28.61,28.76,2044400.0],["2025-01-16",28.73,29.52,28.67,29.32,1564900.0],["2025-01-17",29.45,29.5,29.03,29.16,1265600.0],["2025-01-21",29.39,29.49,29.08,29.47,2981900.0],["2025-01-22",29.29,29.69,29.09,29.31,3933400.0],["2025-01-23",30.43,30.5,29.55,30.0,2302300.0],["2025-01-24",29.81,30.38,29.7,30.33,1443800.0],["2025-01-27",30.5,31.45,30.35,31.42,1962500.0],["2025-01-28",31.25,31.64,30.79,30.83,979800.0],["2025-01-29",30.7,31.36,30.38,30.95,911100.0],["2025-01-30",30.93,31.69,30.9,31.4,892000.0],["2025-01-31",31.31,31.48,30.9,30.92,1409400.0],["2025-02-03",30.41,31.26,30.32,30.69,1905700.0],["2025-02-04",30.43,31.24,30.39,30.9,1562000.0],["2025-02-05",30.93,31.46,30.93,31.32,1073400.0],["2025-02-06",31.28,31.47,30.69,30.82,1243600.0],["2025-02-07",30.84,31.17,30.8,30.98,940800.0],["2025-02-10",31.08,31.36,30.85,31.35,936600.0],["2025-02-11",31.26,31.8,31.18,31.55,1269800.0],["2025-02-12",31.41,32.13,31.41,31.86,1088300.0],["2025-02-13",32.01,32.12,31.48,31.8,1165400.0],["2025-02-14",31.94,32.05,31.43,31.46,1115100.0],["2025-02-18",31.4,32.12,31.14,32.09,1018500.0],["2025-02-19",31.71,32.54,31.71,32.35,1113300.0],["2025-02-20",32.01,32.53,32.01,32.39,1476100.0],["2025-02-21",32.57,32.57,31.96,32.0,1771800.0],["2025-02-24",31.91,32.11,31.67,32.08,2357100.0],["2025-02-25",32.07,32.68,31.82,32.63,2212800.0],["2025-02-26",31.44,34.16,31.0,33.15,3231200.0],["2025-02-27",33.33,33.8,33.06,33.2,1814000.0],["2025-02-28",33.14,33.58,33.0,33.5,2381000.0],["2025-03-03",33.65,34.57,33.47,33.96,1699300.0],["2025-03-04",33.83,34.47,33.34,34.12,1955700.0],["2025-03-05",34.08,34.85,34.02,34.6,1246300.0],["2025-03-06",34.38,34.82,34.21,34.26,1578500.0],["2025-03-07",34.09,34.51,33.99,34.01,1610500.0],["2025-03-10",33.79,34.25,33.14,33.38,2889100.0],["2025-03-11",33.18,34.0,33.04,33.42,2160900.0],["2025-03-12",33.49,33.6,32.85,32.89,2600000.0],["2025-03-13",32.87,33.03,32.2,32.24,3309100.0],["2025-03-14",32.48,32.9,32.25,32.66,2194200.0],["2025-03-17",32.53,33.94,32.44,33.89,2219200.0],["2025-03-18",33.81,34.49,33.81,34.33,1637300.0],["2025-03-19",34.21,34.65,34.11,34.52,1136500.0],["2025-03-20",34.28,34.66,34.08,34.29,1855200.0],["2025-03-21",34.21,34.83,34.17,34.58,2990600.0],["2025-03-24",34.86,35.13,34.49,34.71,1794600.0],["2025-03-25",34.97,35.44,34.89,35.18,1426600.0],["2025-03-26",35.2,35.53,34.9,35.03,1069600.0],["2025-03-27",34.99,35.23,34.81,35.2,1224300.0],["2025-03-28",35.15,35.23,34.67,34.73,1378900.0],["2025-03-31",34.59,35.13,34.53,34.95,1527200.0],["2025-04-01",34.84,35.46,34.7,34.95,1049600.0],["2025-04-02",34.57,35.03,34.52,34.79,1257800.0],["2025-04-03",34.34,35.33,34.0,34.94,1740900.0],["2025-04-04",34.22,34.98,33.46,33.54,2392400.0],["2025-04-07",32.58,33.77,31.78,32.87,2433000.0],["2025-04-08",34.11,34.27,32.51,32.79,1741700.0],["2025-04-09",32.39,34.3,31.84,33.56,4027400.0],["2025-04-10",33.3,34.47,32.76,33.69,2289400.0],["2025-04-11",33.61,33.72,30.85,31.55,5342000.0],["2025-04-14",31.94,31.97,31.12,31.84,4564900.0],["2025-04-15",31.95,32.48,31.79,32.26,2097900.0],["2025-04-16",32.45,32.68,32.04,32.27,1685900.0],["2025-04-17",31.92,32.38,31.32,32.02,1835200.0],["2025-04-21",31.88,32.01,30.66,31.25,1911400.0],["2025-04-22",31.43,31.77,31.09,31.54,1545100.0],["2025-04-23",31.83,32.36,31.62,32.11,1568900.0],["2025-04-24",32.0,32.41,31.74,32.18,1703600.0],["2025-04-25",32.13,33.0,31.91,32.9,1560600.0],["2025-04-28",32.94,33.16,32.45,32.97,2801100.0],["2025-04-29",33.85,33.85,29.57,30.69,6245600.0],["2025-04-30",31.28,32.31,30.42,32.31,4194300.0],["2025-05-01",32.05,32.36,31.11,32.17,3984100.0],["2025-05-02",32.68,33.45,32.35,32.95,3358100.0],["2025-05-05",32.98,33.3,32.35,32.81,2237200.0],["2025-05-06",32.47,33.42,32.34,32.74,1778400.0],["2025-05-07",32.77,33.49,32.59,33.44,2035600.0],["2025-05-08",33.39,33.7,31.11,31.7,3099000.0],["2025-05-09",31.69,32.2,31.53,31.84,1566800.0],["2025-05-12",32.15,32.39,31.16,31.86,3575700.0],["2025-05-13",31.81,32.08,31.45,31.56,1822700.0],["2025-05-14",31.64,32.05,31.56,31.79,1502200.0],["2025-05-15",31.88,32.49,31.57,32.49,1407900.0],["2025-05-16",32.5,33.26,32.41,33.23,1397000.0],["2025-05-19",33.12,33.33,32.78,33.09,1213900.0],["2025-05-20",33.0,33.28,32.93,33.07,1012200.0],["2025-05-21",32.63,32.99,32.36,32.71,2427100.0],["2025-05-22",32.56,32.78,32.01,32.03,1110300.0],["2025-05-23",31.86,31.93,31.34,31.41,836500.0],["2025-05-27",31.72,32.15,31.56,32.12,827900.0],["2025-05-28",32.0,32.32,31.69,31.74,881800.0],["2025-05-29",31.9,32.37,31.76,32.26,1629200.0],["2025-05-30",32.22,32.94,32.02,32.68,1258300.0],["2025-06-02",32.45,32.62,31.71,31.86,1482600.0],["2025-06-03",31.87,31.95,31.18,31.7,1285000.0],["2025-06-04",31.75,31.95,31.21,31.31,1804400.0],["2025-06-05",31.27,32.43,31.08,32.17,1894000.0],["2025-06-06",32.42,32.53,31.53,31.9,2452000.0],["2025-06-09",31.82,31.83,31.24,31.67,924400.0],["2025-06-10",31.64,32.18,31.46,32.15,1119900.0],["2025-06-11",32.14,32.37,31.56,31.69,1023500.0],["2025-06-12",31.64,31.97,31.42,31.87,999200.0],["2025-06-13",31.59,31.95,31.4,31.6,1120500.0],["2025-06-16",31.68,31.86,31.07,31.82,1366100.0],["2025-06-17",31.51,32.0,31.39,31.84,1332100.0],["2025-06-18",31.83,32.01,31.27,31.56,2734800.0],["2025-06-20",31.71,31.77,31.14,31.53,3139900.0],["2025-06-23",31.47,31.49,30.79,31.05,1865800.0],["2025-06-24",31.16,32.34,30.8,32.26,1295300.0],["2025-06-25",32.25,32.36,31.69,31.79,1467300.0],["2025-06-26",32.06,32.44,31.76,32.0,1197300.0],["2025-06-27",32.02,32.49,31.79,32.25,4207900.0],["2025-06-30",32.2,32.53,31.81,32.48,1432000.0],["2025-07-01",32.28,32.51,31.87,31.95,1402100.0],["2025-07-02",31.8,31.84,30.99,31.03,1731200.0],["2025-07-03",31.32,31.36,30.85,31.16,668200.0],["2025-07-07",31.11,31.2,30.78,30.91,1133300.0],["2025-07-08",30.76,31.22,30.65,30.85,1315400.0],["2025-07-09",30.98,30.99,30.54,30.64,880600.0],["2025-07-10",30.56,30.65,30.27,30.49,685100.0],["2025-07-11",30.34,30.35,29.79,29.88,1042000.0],["2025-07-14",29.97,30.71,29.97,30.68,900000.0],["2025-07-15",30.68,31.13,30.52,30.74,1818300.0],["2025-07-16",30.82,30.96,30.3,30.39,1332600.0],["2025-07-17",30.26,30.56,29.58,29.94,1624800.0],["2025-07-18",30.19,30.19,29.39,29.48,954600.0],["2025-07-21",29.54,29.76,29.11,29.17,906700.0],["2025-07-22",29.18,30.01,29.03,29.78,1508300.0],["2025-07-23",29.79,30.17,29.75,30.14,890500.0],["2025-07-24",30.07,30.14,29.38,29.47,1129500.0],["2025-07-25",29.85,29.97,29.52,29.69,1176600.0],["2025-07-28",29.77,29.96,29.51,29.77,1438700.0],["2025-07-29",29.89,30.75,29.56,30.13,3163700.0],["2025-07-30",29.34,30.78,27.4,30.64,3960400.0],["2025-07-31",30.52,30.71,29.31,29.35,2627200.0],["2025-08-01",29.42,29.54,28.13,28.26,1842800.0],["2025-08-04",28.41,28.57,27.96,28.26,1521100.0],["2025-08-05",28.25,28.47,28.01,28.1,1410000.0],["2025-08-06",28.01,28.28,27.64,27.91,1637800.0],["2025-08-07",28.2,28.28,27.58,27.9,1285500.0],["2025-08-08",27.9,28.47,27.84,28.2,1072200.0],["2025-08-11",28.22,28.47,27.74,27.85,1578100.0],["2025-08-12",27.88,28.63,27.56,28.54,1370800.0],["2025-08-13",28.7,28.78,28.27,28.53,1141800.0],["2025-08-14",28.39,28.52,28.06,28.41,1253900.0],["2025-08-15",28.57,28.7,28.23,28.32,1179900.0],["2025-08-18",28.37,28.6,27.92,28.19,2653400.0],["2025-08-19",28.31,28.75,28.22,28.55,1260300.0],["2025-08-20",26.69,27.47,26.39,27.22,5008100.0],["2025-08-21",27.51,27.97,27.43,27.84,2172100.0],["2025-08-22",28.84,29.33,28.34,28.74,2369700.0],["2025-08-25",28.7,28.92,27.42,28.06,1896400.0],["2025-08-26",28.15,28.49,27.88,27.92,1466300.0],["2025-08-27",27.87,28.67,27.83,28.59,2262500.0],["2025-08-28",28.56,28.82,28.09,28.75,1777900.0],["2025-08-29",28.82,29.19,28.36,28.68,1554500.0],["2025-09-02",28.63,29.06,28.16,28.44,2187900.0],["2025-09-03",28.48,28.94,28.39,28.93,1900200.0],["2025-09-04",28.86,28.91,28.5,28.78,1467200.0],["2025-09-05",28.79,29.22,28.79,29.09,1362400.0],["2025-09-08",29.17,29.65,28.87,29.59,2129200.0],["2025-09-09",29.54,29.87,29.0,29.25,1196400.0],["2025-09-10",29.1,29.17,28.52,28.7,1251300.0],["2025-09-11",29.05,29.6,28.94,29.37,1756600.0],["2025-09-12",29.27,29.44,28.47,28.48,1626000.0],["2025-09-15",28.48,28.58,27.83,27.89,1351300.0],["2025-09-16",27.94,27.95,27.3,27.56,2011700.0],["2025-09-17",28.0,28.55,27.65,28.03,2377800.0],["2025-09-18",28.03,28.56,28.0,28.41,1614200.0],["2025-09-19",28.25,28.44,28.02,28.31,3367400.0],["2025-09-22",28.46,28.85,28.28,28.67,2016800.0],["2025-09-23",28.74,28.91,27.61,27.7,3319200.0],["2025-09-24",27.65,28.05,27.41,27.5,1785600.0],["2025-09-25",27.57,27.57,26.69,26.82,2271600.0],["2025-09-26",26.88,27.33,26.68,27.3,3338200.0],["2025-09-29",27.33,27.58,27.22,27.54,1877300.0],["2025-09-30",27.53,28.01,27.35,27.76,2028800.0],["2025-10-01",27.75,28.5,27.1,27.24,2108400.0],["2025-10-02",27.09,27.97,26.82,27.84,2563600.0],["2025-10-03",27.74,27.86,27.32,27.5,1905900.0],["2025-10-06",27.49,27.86,27.05,27.33,1713600.0],["2025-10-07",27.36,27.45,26.99,27.11,1296600.0],["2025-10-08",27.26,27.3,26.8,27.19,993200.0],["2025-10-09",27.21,27.21,26.66,26.8,1134500.0],["2025-10-10",26.9,26.95,26.26,26.71,1720600.0],["2025-10-13",26.77,26.84,26.41,26.67,1115300.0],["2025-10-14",26.6,27.14,26.6,27.1,1437900.0],["2025-10-15",27.06,27.33,26.74,27.13,1870300.0],["2025-10-16",27.23,27.57,27.0,27.1,1936200.0],["2025-10-17",27.52,28.05,27.4,27.77,1569000.0],["2025-10-20",27.94,28.48,27.79,28.38,1421700.0],["2025-10-21",28.28,28.57,28.07,28.21,1435100.0],["2025-10-22",28.22,28.47,27.96,28.29,991500.0],["2025-10-23",28.13,28.53,27.63,28.04,1228300.0],["2025-10-24",28.19,28.2,27.72,27.91,1098300.0],["2025-10-27",27.94,27.95,27.71,27.84,1086600.0],["2025-10-28",28.0,28.26,27.47,28.2,1687900.0],["2025-10-29",28.09,28.71,27.75,28.67,4684300.0],["2025-10-30",25.98,28.07,24.24,26.21,8565500.0],["2025-10-31",26.02,26.05,25.24,26.03,4292900.0],["2025-11-03",26.03,26.56,25.55,26.42,2764400.0],["2025-11-04",26.49,28.12,26.48,27.03,3195100.0],["2025-11-05",27.58,28.36,27.03,27.08,2407100.0],["2025-11-06",27.04,27.56,26.7,27.04,2140600.0],["2025-11-07",27.18,27.69,26.95,27.65,2298700.0],["2025-11-10",27.46,28.42,27.19,28.19,2339600.0],["2025-11-11",28.2,29.15,27.8,28.65,4649000.0],["2025-11-12",28.71,29.23,28.43,29.04,2118500.0],["2025-11-13",28.91,29.22,28.72,28.83,2201100.0],["2025-11-14",28.85,29.0,28.1,28.41,1926500.0],["2025-11-17",28.42,28.73,27.83,28.11,1899000.0],["2025-11-18",28.12,28.35,27.66,28.28,1618600.0],["2025-11-19",28.38,28.38,27.69,27.77,1642500.0],["2025-11-20",27.92,28.61,27.92,28.19,1682600.0],["2025-11-21",28.26,29.76,28.26,29.57,2047300.0],["2025-11-24",29.81,30.2,29.15,29.92,2320000.0],["2025-11-25",30.18,31.36,30.05,31.22,2663300.0],["2025-11-26",31.2,31.31,30.9,31.02,1433900.0],["2025-11-28",31.24,31.51,30.94,31.1,702800.0],["2025-12-01",30.89,31.26,30.81,30.94,1455800.0],["2025-12-02",31.01,31.39,30.62,30.67,1556300.0],["2025-12-03",30.54,31.02,29.9,30.26,1940600.0],["2025-12-04",30.2,30.34,29.49,29.9,1720000.0],["2025-12-05",29.88,30.32,29.8,29.89,1420000.0],["2025-12-08",29.89,30.66,29.43,30.59,2321200.0],["2025-12-09",30.81,32.55,30.74,32.22,3193700.0],["2025-12-10",32.22,33.25,32.12,33.09,3011500.0],["2025-12-11",33.49,33.64,32.66,32.9,2227000.0],["2025-12-12",33.08,33.71,32.95,33.24,1867600.0],["2025-12-15",33.38,33.67,33.24,33.54,2044800.0],["2025-12-16",33.52,33.69,32.79,32.93,1739700.0],["2025-12-17",32.87,33.47,32.59,32.97,1291800.0],["2025-12-18",33.04,33.22,32.37,32.41,1691700.0],["2025-12-19",32.27,32.84,32.12,32.51,4934100.0],["2025-12-22",32.5,32.88,32.37,32.55,1683600.0],["2025-12-23",32.53,32.87,31.93,31.95,1164200.0],["2025-12-24",32.12,32.57,31.99,32.35,506500.0],["2025-12-26",32.28,32.67,32.18,32.58,632100.0],["2025-12-29",32.58,32.6,32.14,32.19,1065700.0],["2025-12-30",32.06,32.26,31.89,32.16,1010800.0],["2025-12-31",32.15,32.21,31.85,31.86,761300.0],["2026-01-02",31.89,32.51,31.43,32.24,1352500.0],["2026-01-05",32.03,32.74,31.38,32.18,1813900.0],["2026-01-06",32.11,32.87,31.98,32.79,1541500.0],["2026-01-07",32.99,33.29,32.29,32.34,1575700.0],["2026-01-08",32.18,32.56,31.93,31.96,2401900.0],["2026-01-09",31.92,32.36,30.86,31.8,3890500.0],["2026-01-12",31.78,32.32,31.54,32.06,1517300.0],["2026-01-13",35.25,35.47,34.27,34.75,5366400.0],["2026-01-14",34.71,35.54,34.58,35.51,2546400.0],["2026-01-15",35.51,36.18,35.16,36.11,1823500.0],["2026-01-16",35.92,36.32,35.8,36.03,1529900.0],["2026-01-20",35.91,36.63,35.52,35.79,1919800.0],["2026-01-21",36.02,36.36,35.66,36.25,1433300.0],["2026-01-22",36.36,36.74,35.75,36.59,1511200.0],["2026-01-23",36.4,36.8,35.94,36.27,1370100.0],["2026-01-26",36.27,36.57,35.82,36.21,1309900.0],["2026-01-27",35.99,36.3,35.04,35.33,1272100.0],["2026-01-28",35.21,35.41,34.47,34.72,1650200.0],["2026-01-29",34.8,35.23,33.82,33.89,1726500.0],["2026-01-30",33.99,34.28,33.55,34.0,1237800.0],["2026-02-02",34.11,34.76,33.72,34.61,1176100.0],["2026-02-03",34.5,35.06,33.6,34.06,1631400.0],["2026-02-04",34.24,34.63,33.73,33.85,1218000.0],["2026-02-05",34.19,34.97,33.88,34.17,1348100.0],["2026-02-06",34.24,34.64,33.72,34.0,1625800.0],["2026-02-09",33.9,33.9,33.0,33.17,1271200.0],["2026-02-10",33.15,33.55,33.0,33.15,1722500.0],["2026-02-11",33.32,34.89,33.04,34.67,2301000.0],["2026-02-12",34.67,34.77,33.9,34.43,2286000.0],["2026-02-13",34.53,35.46,34.39,35.42,1100300.0],["2026-02-17",35.51,35.83,35.13,35.24,1424700.0],["2026-02-18",35.26,35.76,35.08,35.5,1471200.0],["2026-02-19",35.43,35.72,35.08,35.66,1083700.0],["2026-02-20",35.74,35.8,35.36,35.69,1092600.0],["2026-02-23",35.55,36.48,35.31,36.09,2395200.0],["2026-02-24",33.54,35.5,32.08,33.82,4035900.0],["2026-02-25",34.17,34.25,33.04,33.6,2377500.0],["2026-02-26",33.54,33.6,31.83,31.89,3260200.0],["2026-02-27",31.8,33.11,31.61,32.46,3467000.0],["2026-03-02",31.97,32.34,31.55,31.6,1875700.0],["2026-03-03",30.95,31.44,30.41,31.2,1687900.0],["2026-03-04",30.9,31.08,29.54,30.72,3360700.0],["2026-03-05",30.28,31.25,29.75,30.46,2296600.0],["2026-03-06",30.0,30.29,29.15,29.84,2147300.0],["2026-03-09",29.58,29.77,28.7,29.67,1582500.0],["2026-03-10",29.84,30.11,29.15,29.61,1762800.0],["2026-03-11",29.49,29.91,29.17,29.78,1820800.0],["2026-03-12",29.5,30.07,29.38,29.39,1477700.0],["2026-03-13",29.7,29.94,28.95,29.29,1319500.0],["2026-03-16",29.5,29.91,29.27,29.4,1714000.0],["2026-03-17",29.55,29.98,29.41,29.75,1584000.0],["2026-03-18",29.39,30.0,29.22,29.66,1577000.0],["2026-03-19",29.61,30.32,28.95,29.13,1665100.0],["2026-03-20",29.02,29.2,28.06,28.16,2370900.0],["2026-03-23",28.74,28.93,28.3,28.41,1630100.0],["2026-03-24",28.35,28.87,28.27,28.41,1676900.0],["2026-03-25",28.7,28.79,28.33,28.49,1249300.0],["2026-03-26",28.35,28.69,27.69,27.75,1085600.0],["2026-03-27",27.66,27.76,27.08,27.27,1278400.0],["2026-03-30",27.51,27.58,26.93,27.0,1266000.0],["2026-03-31",27.17,27.19,26.4,26.92,2326800.0],["2026-04-01",26.9,27.06,26.34,26.49,2293600.0],["2026-04-02",26.18,27.49,25.99,27.47,1866900.0],["2026-04-06",27.44,27.88,27.28,27.73,936300.0],["2026-04-07",27.8,28.19,27.57,27.74,1180200.0],["2026-04-08",28.36,29.24,28.24,29.16,2846600.0],["2026-04-09",28.89,29.8,28.84,29.47,2078100.0],["2026-04-10",29.52,29.69,28.92,29.0,1599000.0],["2026-04-13",28.9,29.21,28.4,28.93,1281900.0],["2026-04-14",28.81,28.93,27.87,27.9,1733700.0],["2026-04-15",27.82,28.39,27.43,28.34,2352900.0],["2026-04-16",28.15,28.43,27.84,28.33,1815600.0],["2026-04-17",28.73,28.98,28.43,28.82,1221700.0],["2026-04-20",28.6,28.8,28.52,28.77,851800.0],["2026-04-21",28.86,28.93,28.0,28.05,1145500.0],["2026-04-22",28.12,28.48,27.9,28.38,1102800.0],["2026-04-23",28.4,28.65,27.99,28.54,1019000.0],["2026-04-24",28.58,28.71,28.04,28.4,1531600.0],["2026-04-27",28.4,28.6,27.82,27.93,1840300.0],["2026-04-28",28.1,28.24,27.67,27.77,2235700.0],["2026-04-29",26.97,26.97,26.2,26.87,4198400.0],["2026-04-30",19.77,20.5,18.01,20.33,17284900.0],["2026-05-01",20.2,20.38,19.74,20.03,6372300.0],["2026-05-04",20.01,21.48,19.93,21.14,7203100.0],["2026-05-05",21.65,21.93,21.29,21.3,6409400.0],["2026-05-06",21.62,21.74,20.39,20.45,5503200.0],["2026-05-07",20.65,21.02,20.45,20.75,5147600.0],["2026-05-08",21.03,21.3,20.24,20.51,4304600.0],["2026-05-11",20.65,20.98,19.8,19.83,4827200.0],["2026-05-12",19.9,20.03,19.38,19.59,6260400.0],["2026-05-13",19.59,19.91,19.34,19.78,5617600.0],["2026-05-14",19.88,20.18,19.76,19.95,5184500.0],["2026-05-15",20.06,20.41,19.45,19.52,3146300.0],["2026-05-18",19.62,19.88,19.55,19.69,2855600.0],["2026-05-19",19.62,21.08,19.43,20.86,6666200.0],["2026-05-20",20.86,22.25,20.67,22.23,5233200.0],["2026-05-21",22.05,22.08,21.41,21.52,2786200.0],["2026-05-22",21.52,21.6,20.86,20.93,2480200.0],["2026-05-26",20.94,21.49,20.75,21.35,2379000.0],["2026-05-27",21.39,21.74,21.23,21.64,2386400.0],["2026-05-28",21.36,21.8,21.14,21.58,2775200.0],["2026-05-29",21.5,21.68,20.82,20.87,2359400.0],["2026-06-01",20.87,21.1,20.44,20.46,2328700.0],["2026-06-02",20.43,20.65,20.21,20.54,1616300.0],["2026-06-03",20.54,20.63,20.11,20.53,2545400.0],["2026-06-04",20.86,21.05,20.01,20.07,2510700.0],["2026-06-05",20.25,20.83,20.2,20.51,2646500.0],["2026-06-08",20.15,20.27,19.87,20.08,3053600.0],["2026-06-09",20.34,21.14,20.33,21.11,3984100.0],["2026-06-10",21.03,21.71,20.99,21.38,4669400.0],["2026-06-11",21.34,21.43,20.73,20.78,2799900.0],["2026-06-12",20.76,21.0,20.49,20.76,3055100.0],["2026-06-15",20.76,21.35,20.48,21.23,3988400.0],["2026-06-16",21.35,21.75,21.26,21.62,1949900.0],["2026-06-17",21.44,21.89,21.35,21.71,2436400.0],["2026-06-18",21.64,22.48,21.58,21.99,3558000.0],["2026-06-22",21.68,21.92,21.19,21.3,1587900.0],["2026-06-23",21.73,22.22,21.46,21.97,2196900.0],["2026-06-24",22.21,22.59,21.89,22.01,2210500.0],["2026-06-25",22.25,22.46,21.47,21.48,2121500.0],["2026-06-26",21.7,22.13,21.36,21.82,7762600.0],["2026-06-29",21.74,21.76,21.1,21.32,2602000.0],["2026-06-30",21.49,21.49,20.82,20.97,2300800.0],["2026-07-01",21.25,21.48,20.99,21.04,2215800.0],["2026-07-02",21.12,21.98,21.04,21.9,2025600.0],["2026-07-06",21.67,21.72,21.09,21.36,2282495.875894],["2026-07-07",21.64,21.99,21.43,21.57,1561011.795918],["2026-07-08",21.43,21.61,20.95,21.47,2369782.325132],["2026-07-09",21.2,21.705,20.99,21.67,2263346.927633],["2026-07-10",21.83,21.985,21.47,21.57,1803029.616937],["2026-07-13",21.67,22.2,21.63,21.7,1738824.072713],["2026-07-14",21.52,21.535,21.24,21.35,1713314.383562],["2026-07-15",21.13,22.15,21.13,22.09,2885512.65429],["2026-07-16",22.29,22.465,21.855,22.1,2382168.492485],["2026-07-17",21.61,22.13,21.31,21.74,2233113.992578],["2026-07-20",21.78,21.87,21.465,21.75,1722164.144173],["2026-07-21",21.57,21.769,21.4,21.67,1973381.642321],["2026-07-22",21.75,21.75,21.14,21.15,1475752.285869],["2026-07-23",20.88,21.105,20.6802,21.08,1900141.099519],["2026-07-24",21.08,21.68,20.85,21.66,1571060.737405],["2026-07-27",21.95,22.08,21.66,21.81,2216151.848107],["2026-07-28",22.18,22.83,21.97,22.48,4112816.882815],["2026-07-29",23.93,24.96,23.21,23.93,5280959.366001],["2026-07-30",22.97,24.47,22.37,22.46,5115662.147074],["2026-07-31",22.32,23.09,22.29,23.03,3435027.74981],["2026-08-03",23.43,24.17,23.43,23.7,2704726.929062],["2026-08-04",23.42,23.745,22.975,23.69,2510272.875424],["2026-08-05",23.83,23.83,23.28,23.7,2569959.938207],["2026-08-06",23.77,23.89,23.34,23.63,2832804.987966],["2026-08-07",23.59,24.17,23.49,23.79,3898078.447382],["2026-08-10",23.73,24.7,23.7,24.48,712413.236423],["2026-08-11",24.43,24.6399,24.03,24.08,1942492.948444],["2026-08-12",23.79,23.975,23.535,23.84,1611482.537149],["2026-08-13",24.08,24.265,23.9,24.07,1887684.657892],["2026-08-14",24.07,24.17,23.88,23.945,966508.949637]]}