{"t":"SENEA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-06-03",16.0,16.0,16.0,16.0,0.0],["1998-06-04",16.0,16.0,16.0,16.0,0.0],["1998-06-05",16.0,16.0,16.0,16.0,0.0],["1998-06-08",15.75,16.375,15.75,16.375,4400.0],["1998-06-09",16.375,16.375,16.375,16.375,0.0],["1998-06-10",15.75,15.875,15.75,15.75,2200.0],["1998-06-11",15.75,15.75,15.75,15.75,100.0],["1998-06-12",15.75,15.75,15.5,15.625,6100.0],["1998-06-15",15.5,15.5,15.5,15.5,300.0],["1998-06-16",15.5,15.5,15.5,15.5,500.0],["1998-06-17",15.5,16.125,15.5,15.5,8800.0],["1998-06-18",15.75,15.75,15.75,15.75,1800.0],["1998-06-19",15.5,15.5,15.5,15.5,1500.0],["1998-06-22",15.5,15.5,15.5,15.5,0.0],["1998-06-23",15.5,15.625,15.375,15.625,24200.0],["1998-06-24",15.25,15.5,15.25,15.25,2400.0],["1998-06-25",15.25,15.25,15.25,15.25,0.0],["1998-06-26",14.75,14.75,14.75,14.75,1600.0],["1998-06-29",14.75,14.75,14.75,14.75,0.0],["1998-06-30",14.5,15.0,13.5,13.5,8200.0],["1998-07-01",13.625,14.25,13.625,13.625,8300.0],["1998-07-02",13.5,14.5,13.5,14.5,2100.0],["1998-07-06",13.5,13.5,13.5,13.5,500.0],["1998-07-07",13.5,14.0,13.5,14.0,1500.0],["1998-07-08",14.125,14.125,14.125,14.125,500.0],["1998-07-09",14.125,14.125,14.125,14.125,0.0],["1998-07-10",13.5,13.5,13.5,13.5,5600.0],["1998-07-13",13.75,13.75,13.75,13.75,2000.0],["1998-07-14",13.5,13.5,13.5,13.5,100.0],["1998-07-15",13.5,13.5,13.5,13.5,1000.0],["1998-07-16",14.5,14.5,14.5,14.5,400.0],["1998-07-17",13.5,13.5,13.5,13.5,500.0],["1998-07-20",13.5,13.5,13.5,13.5,0.0],["1998-07-21",13.5,13.5,13.5,13.5,300.0],["1998-07-22",13.5,13.5,13.5,13.5,0.0],["1998-07-23",13.75,13.75,13.75,13.75,900.0],["1998-07-24",13.75,13.75,13.75,13.75,0.0],["1998-07-27",13.75,13.75,13.75,13.75,0.0],["1998-07-28",13.5,13.75,13.5,13.75,1700.0],["1998-07-29",13.5,13.5,13.25,13.25,3100.0],["1998-07-30",13.0,13.0,13.0,13.0,1000.0],["1998-07-31",13.0,13.25,13.0,13.25,4600.0],["1998-08-03",13.125,13.125,13.125,13.125,2000.0],["1998-08-04",13.125,13.125,13.125,13.125,0.0],["1998-08-05",12.75,13.0,12.5,12.875,8500.0],["1998-08-06",13.0,13.0,13.0,13.0,3300.0],["1998-08-07",13.5,13.5,13.5,13.5,300.0],["1998-08-10",13.5,13.5,13.5,13.5,0.0],["1998-08-11",12.5,12.5,12.5,12.5,2500.0],["1998-08-12",13.25,13.25,13.25,13.25,500.0],["1998-08-13",12.25,12.375,12.25,12.375,30000.0],["1998-08-14",12.375,12.375,12.375,12.375,0.0],["1998-08-17",12.5,12.5,12.5,12.5,6100.0],["1998-08-18",13.5,14.5,13.5,13.5,6000.0],["1998-08-19",13.5,13.5,12.5,12.5,1300.0],["1998-08-20",12.5,12.5,12.5,12.5,13400.0],["1998-08-21",12.5,13.25,12.5,12.5,1400.0],["1998-08-24",12.5,12.625,12.5,12.5,42400.0],["1998-08-25",12.5,12.625,12.5,12.625,10000.0],["1998-08-26",12.625,12.625,12.625,12.625,0.0],["1998-08-27",12.25,12.25,12.25,12.25,800.0],["1998-08-28",12.0,12.125,12.0,12.125,8700.0],["1998-08-31",12.0,12.0,12.0,12.0,1500.0],["1998-09-01",12.0,12.375,12.0,12.375,1500.0],["1998-09-02",12.375,12.375,12.375,12.375,0.0],["1998-09-03",12.375,12.375,12.375,12.375,0.0],["1998-09-04",12.375,12.375,12.375,12.375,0.0],["1998-09-08",12.0,12.0,12.0,12.0,1000.0],["1998-09-09",12.0,12.0,12.0,12.0,0.0],["1998-09-10",12.0,12.0,12.0,12.0,0.0],["1998-09-11",12.0,12.0,12.0,12.0,100.0],["1998-09-14",13.5,14.25,13.5,14.25,1500.0],["1998-09-15",12.0,14.25,12.0,14.25,500.0],["1998-09-16",12.0,12.0,12.0,12.0,200.0],["1998-09-17",12.0,12.25,12.0,12.0,3500.0],["1998-09-18",12.0,12.0,12.0,12.0,100.0],["1998-09-21",12.0,12.0,12.0,12.0,100.0],["1998-09-22",12.0,12.0,12.0,12.0,0.0],["1998-09-23",12.0,12.0,12.0,12.0,800.0],["1998-09-24",12.0,12.0,12.0,12.0,3000.0],["1998-09-25",13.0,13.0,13.0,13.0,200.0],["1998-09-28",13.0,13.0,13.0,13.0,3000.0],["1998-09-29",13.0,13.0,13.0,13.0,0.0],["1998-09-30",12.375,12.375,12.375,12.375,4000.0],["1998-10-01",12.375,12.375,12.375,12.375,0.0],["1998-10-02",12.0,12.125,12.0,12.125,2800.0],["1998-10-05",12.0,12.0625,12.0,12.0,10400.0],["1998-10-06",12.0,12.0,12.0,12.0,5900.0],["1998-10-07",12.25,12.25,12.25,12.25,4000.0],["1998-10-08",12.25,12.25,12.25,12.25,500.0],["1998-10-09",12.25,12.25,12.25,12.25,0.0],["1998-10-12",12.25,12.25,12.25,12.25,0.0],["1998-10-13",12.25,12.25,12.25,12.25,0.0],["1998-10-14",12.75,12.75,12.0,12.0,1000.0],["1998-10-15",12.0,12.0,12.0,12.0,0.0],["1998-10-16",12.0,12.0,12.0,12.0,0.0],["1998-10-19",12.0,12.0,12.0,12.0,0.0],["1998-10-20",12.0,12.0,12.0,12.0,0.0],["1998-10-21",12.5,13.0,12.25,12.25,1400.0],["1998-10-22",12.25,12.25,12.25,12.25,0.0],["1998-10-23",13.25,13.25,12.0,12.0,1200.0],["1998-10-26",12.25,12.25,12.0,12.125,73700.0],["1998-10-27",12.125,12.125,12.125,12.125,0.0],["1998-10-28",12.0,12.0,12.0,12.0,500.0],["1998-10-29",12.0,12.0,12.0,12.0,4800.0],["1998-10-30",12.25,12.25,12.25,12.25,1900.0],["1998-11-02",12.0,12.0,12.0,12.0,1800.0],["1998-11-03",12.0,12.0,12.0,12.0,0.0],["1998-11-04",13.125,13.125,13.125,13.125,300.0],["1998-11-05",12.25,12.375,12.25,12.375,9300.0],["1998-11-06",13.125,13.125,13.125,13.125,500.0],["1998-11-09",13.125,13.125,12.25,12.25,3200.0],["1998-11-10",12.25,12.75,12.25,12.75,7500.0],["1998-11-11",12.0,12.0,12.0,12.0,1100.0],["1998-11-12",12.0,12.0,12.0,12.0,0.0],["1998-11-13",12.75,12.75,12.75,12.75,1000.0],["1998-11-16",12.0,12.0,12.0,12.0,300.0],["1998-11-17",12.125,12.125,12.0,12.0,1200.0],["1998-11-18",12.0,12.0,12.0,12.0,0.0],["1998-11-19",12.0,12.0,12.0,12.0,400.0],["1998-11-20",12.0,12.0,12.0,12.0,0.0],["1998-11-23",12.0,12.125,12.0,12.0,2500.0],["1998-11-24",12.0,12.0,12.0,12.0,0.0],["1998-11-25",12.0,12.125,12.0,12.125,32000.0],["1998-11-27",12.125,12.125,12.125,12.125,0.0],["1998-11-30",12.0,12.125,12.0,12.125,4100.0],["1998-12-01",12.125,12.25,12.125,12.25,5100.0],["1998-12-02",12.25,12.25,12.25,12.25,0.0],["1998-12-03",12.25,12.25,12.25,12.25,0.0],["1998-12-04",12.25,12.25,12.125,12.125,2200.0],["1998-12-07",12.125,12.125,12.125,12.125,0.0],["1998-12-08",12.25,12.25,12.125,12.25,4100.0],["1998-12-09",12.25,12.25,12.25,12.25,0.0],["1998-12-10",12.0,12.0625,11.5,12.0,2000.0],["1998-12-11",12.0,12.125,12.0,12.125,3500.0],["1998-12-14",11.5,11.5,11.5,11.5,1400.0],["1998-12-15",11.5,11.5,11.5,11.5,400.0],["1998-12-16",12.125,12.125,11.5,11.625,20100.0],["1998-12-17",11.625,11.625,11.625,11.625,0.0],["1998-12-18",12.0,12.0,11.625,11.625,1700.0],["1998-12-21",12.5,12.5,12.5,12.5,2000.0],["1998-12-22",11.625,11.625,11.625,11.625,1500.0],["1998-12-23",12.25,12.25,11.5,11.75,4400.0],["1998-12-24",11.5,12.0,11.5,11.5,6000.0],["1998-12-28",11.75,12.0,11.0,11.0,8100.0],["1998-12-29",11.25,11.375,11.125,11.375,11600.0],["1998-12-30",11.5,11.5,11.5,11.5,4500.0],["1998-12-31",11.75,12.25,11.75,12.25,4100.0],["1999-01-04",12.0,12.0,12.0,12.0,100.0],["1999-01-05",12.0,12.5,12.0,12.5,2000.0],["1999-01-06",12.0,12.0,12.0,12.0,300.0],["1999-01-07",12.0,12.5,12.0,12.0625,104300.0],["1999-01-08",12.5,12.5,12.5,12.5,500.0],["1999-01-11",12.0,12.75,12.0,12.25,1300.0],["1999-01-12",12.5,12.5,12.5,12.5,500.0],["1999-01-13",12.5,12.625,12.0,12.125,26400.0],["1999-01-14",12.0,12.75,12.0,12.25,2700.0],["1999-01-15",13.0,13.0,13.0,13.0,100.0],["1999-01-19",12.0,12.25,12.0,12.25,1000.0],["1999-01-20",12.0,12.0,12.0,12.0,300.0],["1999-01-21",12.0,12.0,12.0,12.0,0.0],["1999-01-22",12.5,12.5,12.5,12.5,400.0],["1999-01-25",12.0,12.75,12.0,12.75,1400.0],["1999-01-26",12.0,12.0,12.0,12.0,500.0],["1999-01-27",12.0,12.0,12.0,12.0,0.0],["1999-01-28",12.0,12.0,12.0,12.0,0.0],["1999-01-29",12.0,12.75,12.0,12.75,400.0],["1999-02-01",12.0,12.25,12.0,12.0,2300.0],["1999-02-02",12.0,12.0,12.0,12.0,0.0],["1999-02-03",12.0,12.0,12.0,12.0,100.0],["1999-02-04",12.25,12.375,12.25,12.375,9900.0],["1999-02-05",12.0,12.0,12.0,12.0,100.0],["1999-02-08",12.3125,12.3125,12.125,12.125,500.0],["1999-02-09",12.5,12.5,12.25,12.25,3200.0],["1999-02-10",12.25,12.25,12.25,12.25,600.0],["1999-02-11",12.75,12.75,12.375,12.5,2400.0],["1999-02-12",12.25,13.125,12.125,12.125,2000.0],["1999-02-16",12.625,12.625,12.5,12.625,2500.0],["1999-02-17",12.125,12.125,12.125,12.125,200.0],["1999-02-18",13.0,15.0,13.0,15.0,2800.0],["1999-02-19",15.0,15.0,15.0,15.0,200.0],["1999-02-22",15.25,15.25,12.0,12.0,15000.0],["1999-02-23",13.75,14.25,13.75,14.25,8900.0],["1999-02-24",12.0,12.25,12.0,12.25,400.0],["1999-02-25",12.25,12.25,12.25,12.25,0.0],["1999-02-26",13.0,13.0,13.0,13.0,400.0],["1999-03-01",12.125,12.25,12.125,12.25,1100.0],["1999-03-02",12.25,12.25,12.25,12.25,0.0],["1999-03-03",12.25,12.25,12.25,12.25,0.0],["1999-03-04",12.125,13.875,12.0,12.0,500.0],["1999-03-05",12.0,12.0,12.0,12.0,800.0],["1999-03-08",12.0625,12.25,12.0,12.25,29700.0],["1999-03-09",12.0,12.125,12.0,12.125,2900.0],["1999-03-10",12.75,12.75,11.5,11.5,2300.0],["1999-03-11",12.0,12.0,11.75,11.75,2400.0],["1999-03-12",11.5,11.5,11.5,11.5,400.0],["1999-03-15",12.5,12.5,11.5,11.5,1800.0],["1999-03-16",12.375,12.375,12.375,12.375,400.0],["1999-03-17",12.375,12.375,12.375,12.375,0.0],["1999-03-18",11.25,12.0,11.25,12.0,4000.0],["1999-03-19",12.0,12.0,12.0,12.0,0.0],["1999-03-22",11.25,12.0,11.25,12.0,300.0],["1999-03-23",11.0,11.125,11.0,11.125,27800.0],["1999-03-24",11.0,11.625,10.0,10.9219,11500.0],["1999-03-25",10.75,10.875,10.75,10.75,26000.0],["1999-03-26",11.5,11.5,10.75,10.75,800.0],["1999-03-29",10.75,10.75,10.75,10.75,0.0],["1999-03-30",10.75,11.0,10.5,10.75,3700.0],["1999-03-31",10.75,10.75,10.75,10.75,1000.0],["1999-04-01",10.5,10.875,10.5,10.875,2500.0],["1999-04-05",10.75,11.0,10.75,11.0,2000.0],["1999-04-06",10.75,11.0,10.75,11.0,400.0],["1999-04-07",10.75,10.75,10.75,10.75,800.0],["1999-04-08",10.75,10.75,10.5,10.5,8100.0],["1999-04-09",10.5,10.625,10.5,10.625,13800.0],["1999-04-12",10.25,10.25,10.25,10.25,200.0],["1999-04-13",10.875,10.875,10.25,10.25,14400.0],["1999-04-14",10.375,10.375,10.25,10.25,2600.0],["1999-04-15",10.25,10.875,10.25,10.4375,5300.0],["1999-04-16",10.4375,10.4375,10.3125,10.3125,2000.0],["1999-04-19",11.25,11.25,10.375,10.375,4300.0],["1999-04-20",10.25,10.25,10.25,10.25,800.0],["1999-04-21",10.25,10.25,10.25,10.25,0.0],["1999-04-22",11.0625,11.0625,10.25,10.5,10600.0],["1999-04-23",10.5,10.5,10.5,10.5,0.0],["1999-04-26",11.25,13.25,11.25,12.625,19400.0],["1999-04-27",13.5,13.5,13.5,13.5,4700.0],["1999-04-28",12.875,12.875,12.875,12.875,200.0],["1999-04-29",12.625,12.625,12.625,12.625,200.0],["1999-04-30",12.625,15.5,12.625,13.875,8900.0],["1999-05-03",14.0,14.25,14.0,14.0,10500.0],["1999-05-04",14.0,14.0,14.0,14.0,0.0],["1999-05-05",14.125,14.125,13.625,13.625,39200.0],["1999-05-06",13.625,13.625,13.625,13.625,0.0],["1999-05-07",13.625,13.625,13.625,13.625,0.0],["1999-05-10",14.125,14.125,14.125,14.125,1000.0],["1999-05-11",14.125,14.75,14.125,14.75,1700.0],["1999-05-12",14.25,14.25,14.25,14.25,3000.0],["1999-05-13",14.375,14.375,14.375,14.375,400.0],["1999-05-14",14.375,14.5,14.375,14.375,4800.0],["1999-05-17",14.75,14.75,14.75,14.75,100.0],["1999-05-18",15.0,15.125,14.5,15.0,8000.0],["1999-05-19",14.625,14.625,14.625,14.625,900.0],["1999-05-20",14.5,15.0,14.5,15.0,3900.0],["1999-05-21",15.0,15.0,14.5,14.5,600.0],["1999-05-24",14.5,14.5,14.375,14.375,400.0],["1999-05-25",14.125,14.125,14.125,14.125,300.0],["1999-05-26",14.125,14.125,14.125,14.125,400.0],["1999-05-27",14.125,14.125,13.875,13.875,600.0],["1999-05-28",13.875,13.875,13.875,13.875,0.0],["1999-06-01",14.625,14.625,14.5,14.5,6200.0],["1999-06-02",14.25,14.25,14.25,14.25,1600.0],["1999-06-03",14.25,14.25,14.25,14.25,0.0],["1999-06-04",14.375,14.375,14.25,14.25,15600.0],["1999-06-07",14.5,14.5,14.5,14.5,1000.0],["1999-06-08",14.25,14.5,14.25,14.25,500.0],["1999-06-09",13.75,13.75,13.75,13.75,100.0],["1999-06-10",13.75,13.75,13.75,13.75,0.0],["1999-06-11",13.75,13.75,13.75,13.75,0.0],["1999-06-14",13.75,13.75,13.75,13.75,0.0],["1999-06-15",13.75,13.75,13.75,13.75,0.0],["1999-06-16",13.75,13.75,13.75,13.75,0.0],["1999-06-17",13.875,14.0,13.75,14.0,7000.0],["1999-06-18",14.0,14.0,14.0,14.0,0.0],["1999-06-21",14.0,14.0,14.0,14.0,0.0],["1999-06-22",14.0,14.0,14.0,14.0,200.0],["1999-06-23",14.0,14.0,14.0,14.0,0.0],["1999-06-24",13.75,13.75,13.75,13.75,300.0],["1999-06-25",13.75,13.75,13.75,13.75,0.0],["1999-06-28",13.75,13.75,13.75,13.75,100.0],["1999-06-29",13.5,13.5,13.25,13.25,6700.0],["1999-06-30",13.25,13.25,13.25,13.25,0.0],["1999-07-01",13.25,13.25,13.25,13.25,0.0],["1999-07-02",13.75,13.75,13.25,13.25,3700.0],["1999-07-06",13.5,13.75,13.25,13.375,5300.0],["1999-07-07",13.75,13.75,13.5,13.5,1600.0],["1999-07-08",13.25,13.25,13.25,13.25,2000.0],["1999-07-09",13.25,13.75,13.25,13.75,300.0],["1999-07-12",13.75,13.75,13.75,13.75,0.0],["1999-07-13",12.75,12.75,12.75,12.75,900.0],["1999-07-14",12.75,12.75,12.75,12.75,0.0],["1999-07-15",12.75,12.75,12.75,12.75,0.0],["1999-07-16",12.75,12.875,12.75,12.875,10200.0],["1999-07-19",13.0,13.5,12.875,13.1875,12100.0],["1999-07-20",13.25,13.25,13.25,13.25,400.0],["1999-07-21",13.25,13.25,13.25,13.25,1600.0],["1999-07-22",13.0,13.0,13.0,13.0,200.0],["1999-07-23",13.25,13.25,13.25,13.25,300.0],["1999-07-26",13.25,13.25,13.25,13.25,0.0],["1999-07-27",13.0,13.0,13.0,13.0,700.0],["1999-07-28",12.75,13.0,12.75,13.0,6300.0],["1999-07-29",13.0,13.0,13.0,13.0,0.0],["1999-07-30",13.0,13.0,13.0,13.0,0.0],["1999-08-02",13.0,13.0,13.0,13.0,200.0],["1999-08-03",13.0,13.0,13.0,13.0,0.0],["1999-08-04",13.0,13.0,13.0,13.0,0.0],["1999-08-05",13.125,13.125,13.125,13.125,600.0],["1999-08-06",13.25,13.25,13.25,13.25,200.0],["1999-08-09",13.25,13.25,13.25,13.25,0.0],["1999-08-10",13.25,13.25,13.25,13.25,0.0],["1999-08-11",13.25,13.25,13.25,13.25,0.0],["1999-08-12",12.75,13.0,12.75,13.0,5500.0],["1999-08-13",12.75,12.75,12.75,12.75,100.0],["1999-08-16",12.75,12.75,12.75,12.75,800.0],["1999-08-17",12.875,13.0,12.75,12.75,3300.0],["1999-08-18",12.75,12.75,12.75,12.75,0.0],["1999-08-19",12.875,12.875,12.875,12.875,3000.0],["1999-08-20",12.875,12.875,12.875,12.875,0.0],["1999-08-23",12.875,12.875,12.875,12.875,0.0],["1999-08-24",12.875,12.875,12.875,12.875,0.0],["1999-08-25",12.75,12.75,12.75,12.75,1000.0],["1999-08-26",12.75,12.75,12.75,12.75,0.0],["1999-08-27",12.75,12.75,12.75,12.75,200.0],["1999-08-30",12.75,12.75,12.75,12.75,100.0],["1999-08-31",12.75,12.75,12.75,12.75,0.0],["1999-09-01",12.75,12.75,12.75,12.75,500.0],["1999-09-02",12.75,12.75,12.75,12.75,2100.0],["1999-09-03",12.875,12.875,12.75,12.75,3700.0],["1999-09-07",12.75,12.75,12.75,12.75,0.0],["1999-09-08",12.5,12.875,12.5,12.5,700.0],["1999-09-09",12.5,12.5,12.5,12.5,0.0],["1999-09-10",12.875,12.875,12.875,12.875,200.0],["1999-09-13",12.875,12.875,12.875,12.875,100.0],["1999-09-14",12.625,12.625,12.625,12.625,1400.0],["1999-09-15",12.875,12.875,12.875,12.875,200.0],["1999-09-16",12.625,12.75,12.625,12.75,5800.0],["1999-09-17",12.5,12.5,12.5,12.5,4200.0],["1999-09-20",12.625,12.625,12.625,12.625,3500.0],["1999-09-21",12.5,12.5,12.5,12.5,500.0],["1999-09-22",12.875,12.875,12.875,12.875,300.0],["1999-09-23",12.5,12.5,12.5,12.5,100.0],["1999-09-24",12.5,12.5,12.5,12.5,500.0],["1999-09-27",12.5,12.5,12.5,12.5,0.0],["1999-09-28",12.5,12.625,12.5,12.5,2700.0],["1999-09-29",12.5,12.5,12.5,12.5,200.0],["1999-09-30",12.5,12.5,12.5,12.5,0.0],["1999-10-01",12.5,12.5,12.25,12.25,1200.0],["1999-10-04",12.25,12.25,12.25,12.25,0.0],["1999-10-05",12.25,12.25,12.25,12.25,0.0],["1999-10-06",12.25,12.25,12.0,12.0,500.0],["1999-10-07",12.0,12.0,12.0,12.0,0.0],["1999-10-08",12.0,12.0,11.75,11.75,1600.0],["1999-10-11",11.75,11.75,11.75,11.75,300.0],["1999-10-12",11.875,11.875,11.875,11.875,3500.0],["1999-10-13",12.25,12.25,12.25,12.25,300.0],["1999-10-14",11.75,11.75,11.75,11.75,500.0],["1999-10-15",11.75,11.75,11.75,11.75,2300.0],["1999-10-18",11.875,11.875,11.75,11.75,2300.0],["1999-10-19",11.75,11.75,11.75,11.75,0.0],["1999-10-20",12.25,12.3125,11.8125,11.8125,2300.0],["1999-10-21",12.375,12.375,12.375,12.375,300.0],["1999-10-22",11.8125,11.8125,11.75,11.75,1300.0],["1999-10-25",11.75,11.75,11.75,11.75,2200.0],["1999-10-26",11.875,11.875,11.75,11.875,9300.0],["1999-10-27",11.75,11.75,11.75,11.75,3000.0],["1999-10-28",11.875,11.875,11.875,11.875,3000.0],["1999-10-29",12.0,12.0,12.0,12.0,200.0],["1999-11-01",12.0,12.0,12.0,12.0,400.0],["1999-11-02",12.0,12.0,12.0,12.0,0.0],["1999-11-03",12.0,12.0,11.75,11.875,10400.0],["1999-11-04",11.875,11.875,11.875,11.875,0.0],["1999-11-05",11.75,11.75,11.75,11.75,2000.0],["1999-11-08",12.75,12.75,11.75,12.625,2700.0],["1999-11-09",11.75,11.875,11.75,11.875,2700.0],["1999-11-10",11.75,11.75,11.75,11.75,500.0],["1999-11-11",11.75,11.75,11.75,11.75,0.0],["1999-11-12",11.75,11.875,11.75,11.875,900.0],["1999-11-15",11.75,11.75,11.75,11.75,1200.0],["1999-11-16",11.75,11.875,11.75,11.75,28200.0],["1999-11-17",11.875,11.875,11.875,11.875,1000.0],["1999-11-18",12.0,12.0,12.0,12.0,400.0],["1999-11-19",11.75,11.875,11.75,11.875,8200.0],["1999-11-22",11.875,11.875,11.875,11.875,2000.0],["1999-11-23",11.875,11.875,11.875,11.875,0.0],["1999-11-24",11.75,11.75,11.75,11.75,100.0],["1999-11-26",11.75,11.75,11.75,11.75,0.0],["1999-11-29",11.75,11.75,11.75,11.75,0.0],["1999-11-30",11.75,11.75,11.75,11.75,100.0],["1999-12-01",11.75,11.75,11.75,11.75,2100.0],["1999-12-02",11.75,11.75,11.75,11.75,200.0],["1999-12-03",11.75,11.875,11.75,11.75,8800.0],["1999-12-06",11.75,12.0,11.75,12.0,24800.0],["1999-12-07",11.75,11.75,11.75,11.75,200.0],["1999-12-08",11.75,11.75,11.75,11.75,500.0],["1999-12-09",11.75,11.875,11.75,11.75,10600.0],["1999-12-10",11.875,11.875,11.75,11.75,1600.0],["1999-12-13",11.75,11.875,11.75,11.875,1100.0],["1999-12-14",12.0,12.0,12.0,12.0,2000.0],["1999-12-15",11.75,11.875,11.75,11.875,48000.0],["1999-12-16",11.75,11.75,11.5,11.5,3400.0],["1999-12-17",11.625,11.875,11.625,11.875,900.0],["1999-12-20",11.75,11.8125,11.75,11.75,9900.0],["1999-12-21",11.5,11.5,11.5,11.5,400.0],["1999-12-22",11.5,11.5,11.5,11.5,1000.0],["1999-12-23",11.5,11.625,11.5,11.625,4000.0],["1999-12-27",11.5,11.5,11.5,11.5,2000.0],["1999-12-28",11.5,11.5,11.5,11.5,0.0],["1999-12-29",11.5,11.5,11.5,11.5,0.0],["1999-12-30",11.75,11.75,11.625,11.625,7500.0],["1999-12-31",11.5,11.5,11.5,11.5,1100.0],["2000-01-03",11.5,11.5,11.5,11.5,200.0],["2000-01-04",11.5,11.5,11.5,11.5,700.0],["2000-01-05",11.5,11.5,11.5,11.5,1000.0],["2000-01-06",11.25,11.375,11.25,11.375,9600.0],["2000-01-07",11.5,11.5,11.25,11.25,2200.0],["2000-01-10",11.25,11.25,11.25,11.25,100.0],["2000-01-11",11.5,11.5,11.25,11.25,1400.0],["2000-01-12",11.3125,11.9375,11.3125,11.3125,6300.0],["2000-01-13",11.25,11.5,11.0,11.125,15100.0],["2000-01-14",11.125,11.125,11.125,11.125,0.0],["2000-01-18",11.125,11.125,11.125,11.125,0.0],["2000-01-19",11.125,11.125,11.125,11.125,400.0],["2000-01-20",11.125,11.125,11.125,11.125,0.0],["2000-01-21",11.0,11.6875,11.0,11.6875,1300.0],["2000-01-24",11.25,11.25,11.0625,11.0625,1100.0],["2000-01-25",11.0625,11.0625,11.0625,11.0625,400.0],["2000-01-26",11.6875,11.6875,11.6875,11.6875,200.0],["2000-01-27",11.125,11.125,11.125,11.125,500.0],["2000-01-28",11.0,11.5,11.0,11.0,4300.0],["2000-01-31",11.0,11.125,11.0,11.125,2500.0],["2000-02-01",11.0,11.5,11.0,11.5,200.0],["2000-02-02",11.0625,11.0625,11.0625,11.0625,100.0],["2000-02-03",11.0625,11.125,11.0,11.0,14300.0],["2000-02-04",11.0,11.125,11.0,11.125,3500.0],["2000-02-07",11.0,11.375,11.0,11.375,3900.0],["2000-02-08",11.375,11.375,11.375,11.375,0.0],["2000-02-09",11.0,11.0,10.75,10.875,31500.0],["2000-02-10",10.75,10.875,10.75,10.75,6800.0],["2000-02-11",10.75,10.75,10.75,10.75,0.0],["2000-02-14",10.75,10.75,10.75,10.75,0.0],["2000-02-15",10.75,10.75,10.75,10.75,0.0],["2000-02-16",10.875,11.5,10.875,10.875,3300.0],["2000-02-17",11.0,11.5,11.0,11.5,3700.0],["2000-02-18",10.875,10.875,10.875,10.875,1800.0],["2000-02-22",11.0,11.0,11.0,11.0,1500.0],["2000-02-23",10.875,11.5,10.875,11.5,500.0],["2000-02-24",11.0,11.0,11.0,11.0,2300.0],["2000-02-25",11.0,11.25,11.0,11.25,2800.0],["2000-02-28",11.25,11.25,11.25,11.25,0.0],["2000-02-29",11.0,11.5,11.0,11.5,1800.0],["2000-03-01",11.0,11.0,11.0,11.0,500.0],["2000-03-02",11.0,11.0,11.0,11.0,400.0],["2000-03-03",11.0625,11.0625,11.0625,11.0625,400.0],["2000-03-06",11.0625,11.25,10.6875,11.125,12500.0],["2000-03-07",11.0,11.125,11.0,11.125,1200.0],["2000-03-08",11.125,11.125,11.125,11.125,0.0],["2000-03-09",11.0,11.0,11.0,11.0,1800.0],["2000-03-10",11.125,11.125,11.0,11.0,3900.0],["2000-03-13",11.125,11.125,11.125,11.125,2500.0],["2000-03-14",11.125,11.125,11.125,11.125,0.0],["2000-03-15",11.0,11.125,11.0,11.125,7000.0],["2000-03-16",11.125,11.125,11.125,11.125,0.0],["2000-03-17",11.125,11.125,11.125,11.125,0.0],["2000-03-20",11.125,11.125,11.125,11.125,700.0],["2000-03-21",11.25,11.25,11.25,11.25,3200.0],["2000-03-22",11.25,11.25,11.25,11.25,100.0],["2000-03-23",11.5,11.5,11.0,11.125,7000.0],["2000-03-24",11.125,11.125,11.125,11.125,0.0],["2000-03-27",11.125,11.125,11.125,11.125,0.0],["2000-03-28",11.125,11.125,11.125,11.125,0.0],["2000-03-29",11.0,11.0,11.0,11.0,500.0],["2000-03-30",11.0,11.0,11.0,11.0,0.0],["2000-03-31",11.0,11.25,11.0,11.25,400.0],["2000-04-03",11.25,11.25,11.25,11.25,0.0],["2000-04-04",11.0,11.5,11.0,11.5,700.0],["2000-04-05",11.5,11.5,11.0,11.125,81900.0],["2000-04-06",11.125,11.125,11.125,11.125,0.0],["2000-04-07",11.25,11.25,11.25,11.25,200.0],["2000-04-10",11.375,11.375,11.0,11.0,1600.0],["2000-04-11",11.125,11.125,11.125,11.125,600.0],["2000-04-12",11.125,11.125,11.125,11.125,0.0],["2000-04-13",11.0,11.0,11.0,11.0,900.0],["2000-04-14",11.0,11.125,11.0,11.125,2300.0],["2000-04-17",11.0,11.0,11.0,11.0,1000.0],["2000-04-18",11.0,11.0,11.0,11.0,100.0],["2000-04-19",11.0,11.5,11.0,11.5,13800.0],["2000-04-20",11.0,11.0,11.0,11.0,1700.0],["2000-04-24",11.0,11.125,11.0,11.125,2900.0],["2000-04-25",11.0,11.0,11.0,11.0,1000.0],["2000-04-26",11.0,11.0,11.0,11.0,800.0],["2000-04-27",11.0,11.0,11.0,11.0,1200.0],["2000-04-28",11.0,11.0,11.0,11.0,1300.0],["2000-05-01",11.0,11.125,11.0,11.0,17300.0],["2000-05-02",11.5,12.75,11.5,12.1875,12700.0],["2000-05-03",12.1875,12.3125,12.1875,12.3125,10800.0],["2000-05-04",12.1875,12.1875,12.1875,12.1875,200.0],["2000-05-05",12.1875,12.1875,12.1875,12.1875,0.0],["2000-05-08",11.75,11.75,11.25,11.25,300.0],["2000-05-09",11.5625,12.125,11.5625,12.125,800.0],["2000-05-10",12.125,12.125,12.125,12.125,0.0],["2000-05-11",12.125,12.125,12.125,12.125,0.0],["2000-05-12",11.25,11.25,11.25,11.25,1900.0],["2000-05-15",11.375,11.5,11.375,11.5,2300.0],["2000-05-16",11.25,11.25,11.25,11.25,2600.0],["2000-05-17",11.25,11.25,11.25,11.25,0.0],["2000-05-18",11.5,11.5,11.5,11.5,1000.0],["2000-05-19",11.5,11.5,11.5,11.5,0.0],["2000-05-22",12.0,12.0,12.0,12.0,300.0],["2000-05-23",12.0,12.0,12.0,12.0,0.0],["2000-05-24",12.0,12.0,12.0,12.0,0.0],["2000-05-25",11.25,11.25,11.25,11.25,1400.0],["2000-05-26",11.75,11.75,11.25,11.25,400.0],["2000-05-30",11.25,11.25,11.25,11.25,0.0],["2000-05-31",11.5,11.5,11.5,11.5,100.0],["2000-06-01",11.5,11.5,11.5,11.5,0.0],["2000-06-02",11.5,11.75,11.5,11.75,6100.0],["2000-06-05",11.75,11.75,11.75,11.75,600.0],["2000-06-06",11.75,11.75,11.75,11.75,0.0],["2000-06-07",11.25,12.0,11.25,12.0,300.0],["2000-06-08",12.0,12.0,12.0,12.0,0.0],["2000-06-09",11.25,11.25,11.25,11.25,500.0],["2000-06-12",11.25,11.25,11.25,11.25,200.0],["2000-06-13",11.25,11.25,11.25,11.25,0.0],["2000-06-14",11.25,11.25,11.0,11.0,1400.0],["2000-06-15",11.5,12.0,11.5,12.0,1400.0],["2000-06-16",12.0,12.0,12.0,12.0,0.0],["2000-06-19",11.9375,11.9375,11.9375,11.9375,200.0],["2000-06-20",11.5,12.0,11.0,11.0,3000.0],["2000-06-21",11.875,11.875,11.0,11.0,1900.0],["2000-06-22",11.0,11.0,11.0,11.0,200.0],["2000-06-23",11.0,11.0,11.0,11.0,200.0],["2000-06-26",11.875,12.5,11.875,12.375,21900.0],["2000-06-27",12.0,12.0,11.25,11.75,7200.0],["2000-06-28",11.5,11.5,11.375,11.375,4600.0],["2000-06-29",11.375,11.375,11.375,11.375,100.0],["2000-06-30",11.375,11.375,11.375,11.375,0.0],["2000-07-03",11.375,11.375,11.25,11.25,200.0],["2000-07-05",12.0,12.125,11.5,12.125,20900.0],["2000-07-06",11.75,11.75,11.75,11.75,200.0],["2000-07-07",12.375,12.625,12.125,12.625,6700.0],["2000-07-10",12.625,13.0,12.625,12.9375,6100.0],["2000-07-11",12.75,13.0,12.75,13.0,4800.0],["2000-07-12",13.0,13.5,13.0,13.5,1800.0],["2000-07-13",13.25,13.5,13.0,13.5,9900.0],["2000-07-14",13.5,13.5,13.5,13.5,800.0],["2000-07-17",13.375,13.375,13.375,13.375,500.0],["2000-07-18",12.75,12.75,12.5,12.5,300.0],["2000-07-19",12.0,13.125,12.0,13.125,500.0],["2000-07-20",13.125,13.125,13.125,13.125,900.0],["2000-07-21",13.125,13.125,12.625,12.625,8400.0],["2000-07-24",12.625,12.625,12.625,12.625,100.0],["2000-07-25",12.125,12.125,12.125,12.125,500.0],["2000-07-26",12.75,13.125,12.75,13.125,3200.0],["2000-07-27",13.125,13.125,13.125,13.125,0.0],["2000-07-28",13.125,13.125,13.125,13.125,4400.0],["2000-07-31",13.125,13.125,13.125,13.125,600.0],["2000-08-01",12.125,12.125,12.125,12.125,200.0],["2000-08-02",12.125,12.125,12.125,12.125,600.0],["2000-08-03",12.25,13.0,12.125,13.0,2400.0],["2000-08-04",12.5,12.5,12.5,12.5,3200.0],["2000-08-07",12.5,12.5,12.5,12.5,1400.0],["2000-08-08",13.125,13.125,13.125,13.125,10000.0],["2000-08-09",12.75,13.375,12.75,13.25,57300.0],["2000-08-10",13.5,13.5,13.5,13.5,3000.0],["2000-08-11",13.75,14.0,13.5,13.875,8400.0],["2000-08-14",13.875,13.875,13.875,13.875,0.0],["2000-08-15",13.875,13.875,13.875,13.875,0.0],["2000-08-16",13.875,13.875,13.875,13.875,0.0],["2000-08-17",13.25,13.25,13.0,13.0,1100.0],["2000-08-18",13.0,13.0,13.0,13.0,400.0],["2000-08-21",13.0,13.9375,13.0,13.9375,1300.0],["2000-08-22",13.375,13.375,13.375,13.375,200.0],["2000-08-23",13.375,13.375,13.375,13.375,0.0],["2000-08-24",13.375,13.375,13.375,13.375,0.0],["2000-08-25",13.375,13.375,13.375,13.375,0.0],["2000-08-28",13.375,13.375,13.375,13.375,0.0],["2000-08-29",13.375,13.375,13.375,13.375,0.0],["2000-08-30",13.375,13.375,13.375,13.375,0.0],["2000-08-31",13.25,13.25,13.0,13.0,2100.0],["2000-09-01",13.0,13.625,13.0,13.625,500.0],["2000-09-05",13.625,13.75,13.125,13.75,1600.0],["2000-09-06",13.0,13.0,13.0,13.0,2500.0],["2000-09-07",13.0,13.0,13.0,13.0,0.0],["2000-09-08",13.625,13.625,13.625,13.625,4400.0],["2000-09-11",13.0,13.0,13.0,13.0,200.0],["2000-09-12",13.5,13.5,13.5,13.5,300.0],["2000-09-13",13.25,13.25,13.0,13.0,1300.0],["2000-09-14",13.125,13.125,13.125,13.125,1000.0],["2000-09-15",13.75,13.75,13.75,13.75,100.0],["2000-09-18",13.5,13.5,13.25,13.375,5400.0],["2000-09-19",13.375,13.375,13.375,13.375,0.0],["2000-09-20",13.125,13.75,13.0,13.75,3100.0],["2000-09-21",13.75,13.75,13.0,13.0,2400.0],["2000-09-22",13.0,13.0,13.0,13.0,0.0],["2000-09-25",13.0,13.25,13.0,13.25,13200.0],["2000-09-26",13.0,13.25,13.0,13.25,8000.0],["2000-09-27",13.25,13.25,13.25,13.25,0.0],["2000-09-28",13.0,13.0,12.75,12.75,300.0],["2000-09-29",12.75,12.75,12.75,12.75,300.0],["2000-10-02",12.75,12.75,12.75,12.75,100.0],["2000-10-03",13.0,13.0,13.0,13.0,600.0],["2000-10-04",13.0,13.0,13.0,13.0,0.0],["2000-10-05",12.75,13.0,12.75,13.0,4200.0],["2000-10-06",13.0,13.0,13.0,13.0,300.0],["2000-10-09",13.0,13.0,13.0,13.0,100.0],["2000-10-10",13.0,13.0,13.0,13.0,500.0],["2000-10-11",13.0,13.0,13.0,13.0,700.0],["2000-10-12",13.0,13.125,13.0,13.0,16400.0],["2000-10-13",13.0,13.0,13.0,13.0,0.0],["2000-10-16",13.375,13.375,13.375,13.375,300.0],["2000-10-17",13.375,13.375,13.375,13.375,0.0],["2000-10-18",13.0,13.5,13.0,13.5,3500.0],["2000-10-19",13.5,13.5,13.5,13.5,0.0],["2000-10-20",13.5,13.5,13.5,13.5,0.0],["2000-10-23",13.0,13.0,13.0,13.0,100.0],["2000-10-24",13.0,13.0,13.0,13.0,100.0],["2000-10-25",13.0,13.0,13.0,13.0,0.0],["2000-10-26",13.25,13.25,13.1875,13.1875,1800.0],["2000-10-27",13.125,13.125,13.125,13.125,200.0],["2000-10-30",13.0,13.0,13.0,13.0,300.0],["2000-10-31",13.0,13.125,13.0,13.0,2000.0],["2000-11-01",13.125,13.125,13.125,13.125,2000.0],["2000-11-02",13.125,13.125,13.125,13.125,0.0],["2000-11-03",13.25,13.25,13.25,13.25,300.0],["2000-11-06",13.25,13.25,13.25,13.25,0.0],["2000-11-07",12.75,12.75,12.75,12.75,500.0],["2000-11-08",12.75,12.75,12.75,12.75,0.0],["2000-11-09",12.75,12.75,12.75,12.75,0.0],["2000-11-10",13.2344,13.2344,13.2344,13.2344,200.0],["2000-11-13",12.75,12.75,12.75,12.75,100.0],["2000-11-14",12.75,12.75,12.75,12.75,0.0],["2000-11-15",12.75,12.75,12.75,12.75,0.0],["2000-11-16",12.75,12.75,12.75,12.75,0.0],["2000-11-17",13.25,13.25,13.25,13.25,600.0],["2000-11-20",12.75,12.75,12.75,12.75,100.0],["2000-11-21",12.75,12.75,12.75,12.75,2700.0],["2000-11-22",13.0,13.0,12.75,12.75,2200.0],["2000-11-24",12.75,12.75,12.75,12.75,0.0],["2000-11-27",12.75,12.75,12.75,12.75,100.0],["2000-11-28",12.75,12.75,12.75,12.75,500.0],["2000-11-29",12.75,12.75,12.75,12.75,0.0],["2000-11-30",12.75,12.75,12.75,12.75,1200.0],["2000-12-01",13.0,13.0,13.0,13.0,1000.0],["2000-12-04",12.75,13.0,12.75,12.875,3400.0],["2000-12-05",12.75,13.0,12.75,13.0,1500.0],["2000-12-06",13.0,13.0625,13.0,13.0625,6900.0],["2000-12-07",13.0,13.0,13.0,13.0,800.0],["2000-12-08",13.125,13.125,13.125,13.125,500.0],["2000-12-11",13.125,13.125,13.125,13.125,0.0],["2000-12-12",12.75,12.75,12.75,12.75,1000.0],["2000-12-13",12.75,12.75,12.75,12.75,400.0],["2000-12-14",12.75,12.75,12.75,12.75,500.0],["2000-12-15",12.75,12.75,12.75,12.75,0.0],["2000-12-18",12.75,12.75,12.75,12.75,0.0],["2000-12-19",13.25,13.75,13.25,13.75,4800.0],["2000-12-20",13.75,14.5,13.75,14.5,16200.0],["2000-12-21",15.25,15.25,15.25,15.25,400.0],["2000-12-22",14.125,14.125,14.125,14.125,500.0],["2000-12-26",14.125,14.25,14.125,14.25,900.0],["2000-12-27",14.125,14.125,14.0,14.0,11800.0],["2000-12-28",14.0,14.0,14.0,14.0,100.0],["2000-12-29",14.0,14.0,14.0,14.0,0.0],["2001-01-02",14.0,14.0,13.75,13.75,200.0],["2001-01-03",13.625,13.625,13.625,13.625,200.0],["2001-01-04",13.625,14.0,13.625,14.0,300.0],["2001-01-05",13.625,13.625,13.5,13.625,1300.0],["2001-01-08",13.625,13.625,13.625,13.625,0.0],["2001-01-09",13.625,13.625,13.625,13.625,0.0],["2001-01-10",13.625,13.625,13.625,13.625,0.0],["2001-01-11",14.0,14.0,14.0,14.0,200.0],["2001-01-12",14.0,14.0,14.0,14.0,0.0],["2001-01-16",14.0,14.0,14.0,14.0,0.0],["2001-01-17",13.5,14.0,13.5,14.0,21900.0],["2001-01-18",13.375,13.375,13.375,13.375,500.0],["2001-01-19",13.375,13.375,13.375,13.375,0.0],["2001-01-22",13.375,13.375,13.375,13.375,0.0],["2001-01-23",13.25,13.25,13.25,13.25,300.0],["2001-01-24",13.75,13.75,13.75,13.75,200.0],["2001-01-25",13.75,13.75,13.75,13.75,0.0],["2001-01-26",13.25,13.5,13.25,13.5,2900.0],["2001-01-29",13.5,13.5,13.5,13.5,0.0],["2001-01-30",13.5,13.5,13.5,13.5,0.0],["2001-01-31",13.5,13.5,13.5,13.5,0.0],["2001-02-01",13.375,13.375,13.375,13.375,3000.0],["2001-02-02",13.25,13.25,13.25,13.25,100.0],["2001-02-05",13.25,13.25,13.25,13.25,0.0],["2001-02-06",13.25,13.25,13.25,13.25,600.0],["2001-02-07",13.75,13.75,13.75,13.75,200.0],["2001-02-08",13.2656,13.2656,13.25,13.25,1200.0],["2001-02-09",13.375,13.375,13.375,13.375,2500.0],["2001-02-12",13.25,13.25,13.25,13.25,400.0],["2001-02-13",13.2656,14.125,13.2656,14.125,90800.0],["2001-02-14",13.5,13.5,13.5,13.5,200.0],["2001-02-15",13.5,13.9375,13.5,13.9375,700.0],["2001-02-16",13.5,13.5,13.5,13.5,100.0],["2001-02-20",13.5,13.5,13.5,13.5,0.0],["2001-02-21",13.5156,13.5156,13.25,13.25,1100.0],["2001-02-22",13.75,13.75,13.25,13.25,500.0],["2001-02-23",13.25,13.25,13.25,13.25,0.0],["2001-02-26",13.3125,13.3125,13.25,13.25,600.0],["2001-02-27",13.25,13.25,13.25,13.25,0.0],["2001-02-28",13.375,13.375,13.375,13.375,1000.0],["2001-03-01",13.25,13.25,13.25,13.25,100.0],["2001-03-02",13.25,13.25,13.0,13.0,800.0],["2001-03-05",13.5625,13.5625,13.5625,13.5625,300.0],["2001-03-06",13.0,13.25,13.0,13.25,6900.0],["2001-03-07",13.5,13.5,13.0,13.0,700.0],["2001-03-08",13.0,13.0,13.0,13.0,0.0],["2001-03-09",13.0,13.0,13.0,13.0,400.0],["2001-03-12",13.0,13.0,13.0,13.0,100.0],["2001-03-13",13.0625,13.5625,13.0,13.5625,1600.0],["2001-03-14",13.5,13.5,13.5,13.5,500.0],["2001-03-15",13.0625,13.0625,13.0625,13.0625,400.0],["2001-03-16",13.75,13.75,13.625,13.625,700.0],["2001-03-19",13.625,13.625,13.625,13.625,0.0],["2001-03-20",13.5,13.5,13.5,13.5,200.0],["2001-03-21",13.125,13.25,13.125,13.25,1700.0],["2001-03-22",13.0,13.0,13.0,13.0,1000.0],["2001-03-23",13.0,13.0,13.0,13.0,3000.0],["2001-03-26",13.0,13.0,13.0,13.0,1400.0],["2001-03-27",13.0,13.125,12.375,13.125,10100.0],["2001-03-28",12.75,12.75,12.75,12.75,900.0],["2001-03-29",12.75,12.75,12.75,12.75,0.0],["2001-03-30",13.4375,13.4375,13.4375,13.4375,200.0],["2001-04-02",12.6406,12.6406,12.625,12.625,200.0],["2001-04-03",13.4375,13.4375,13.4375,13.4375,200.0],["2001-04-04",12.625,12.625,12.625,12.625,600.0],["2001-04-05",12.625,12.625,12.625,12.625,0.0],["2001-04-06",12.625,12.625,12.625,12.625,0.0],["2001-04-09",12.63,12.63,12.63,12.63,0.0],["2001-04-10",12.75,13.0,12.75,13.0,32200.0],["2001-04-11",12.62,12.62,12.62,12.62,100.0],["2001-04-12",13.0,13.13,13.0,13.13,3700.0],["2001-04-16",12.85,12.85,12.85,12.85,300.0],["2001-04-17",12.8,12.8,12.8,12.8,200.0],["2001-04-18",12.8,12.8,12.8,12.8,0.0],["2001-04-19",12.8,12.8,12.8,12.8,800.0],["2001-04-20",13.4,13.4,13.4,13.4,100.0],["2001-04-23",13.4,13.4,13.4,13.4,0.0],["2001-04-24",12.85,13.06,12.85,12.95,25100.0],["2001-04-25",13.0,13.0,13.0,13.0,200.0],["2001-04-26",13.0,13.0,13.0,13.0,0.0],["2001-04-27",13.0,13.0,13.0,13.0,0.0],["2001-04-30",12.95,12.95,12.95,12.95,400.0],["2001-05-01",12.95,12.95,12.95,12.95,0.0],["2001-05-02",13.4,13.4,13.35,13.35,1700.0],["2001-05-03",13.35,13.35,13.35,13.35,0.0],["2001-05-04",13.3,13.3,13.3,13.3,500.0],["2001-05-07",13.65,13.65,13.65,13.65,300.0],["2001-05-08",13.75,13.75,13.6,13.75,1300.0],["2001-05-09",13.9,13.9,13.9,13.9,1400.0],["2001-05-10",12.95,12.95,12.95,12.95,900.0],["2001-05-11",12.95,12.95,12.95,12.95,0.0],["2001-05-14",12.95,12.95,12.95,12.95,0.0],["2001-05-15",12.95,12.95,12.95,12.95,200.0],["2001-05-16",13.9,13.9,13.9,13.9,400.0],["2001-05-17",13.9,13.9,13.9,13.9,0.0],["2001-05-18",13.9,13.9,13.9,13.9,1000.0],["2001-05-21",13.0,13.0,13.0,13.0,1000.0],["2001-05-22",13.0,13.0,13.0,13.0,0.0],["2001-05-23",13.0,13.0,13.0,13.0,0.0],["2001-05-24",13.0,13.0,13.0,13.0,0.0],["2001-05-25",13.0,13.0,13.0,13.0,0.0],["2001-05-29",13.0,13.0,13.0,13.0,0.0],["2001-05-30",13.0,13.0,13.0,13.0,0.0],["2001-05-31",13.0,13.0,13.0,13.0,0.0],["2001-06-01",13.13,13.25,13.13,13.13,2800.0],["2001-06-04",13.14,13.9,13.14,13.9,500.0],["2001-06-05",13.14,13.14,13.14,13.14,2500.0],["2001-06-06",13.27,13.27,13.27,13.27,1000.0],["2001-06-07",13.2,13.2,13.2,13.2,500.0],["2001-06-08",13.2,13.2,13.2,13.2,0.0],["2001-06-11",13.2,13.2,13.2,13.2,0.0],["2001-06-12",13.2,13.2,13.2,13.2,0.0],["2001-06-13",13.2,13.2,13.2,13.2,0.0],["2001-06-14",13.2,13.2,13.2,13.2,0.0],["2001-06-15",13.85,13.85,13.85,13.85,300.0],["2001-06-18",13.85,13.85,13.85,13.85,0.0],["2001-06-19",13.14,13.14,13.14,13.14,400.0],["2001-06-20",13.14,13.14,13.14,13.14,0.0],["2001-06-21",13.14,13.14,13.14,13.14,0.0],["2001-06-22",13.14,13.14,13.14,13.14,0.0],["2001-06-25",13.14,13.14,13.14,13.14,0.0],["2001-06-26",13.14,13.14,13.14,13.14,0.0],["2001-06-27",13.15,13.15,13.15,13.15,100.0],["2001-06-28",13.15,13.15,13.15,13.15,0.0],["2001-06-29",13.15,13.75,13.15,13.75,300.0],["2001-07-02",13.75,13.75,13.75,13.75,0.0],["2001-07-03",13.75,13.75,13.75,13.75,0.0],["2001-07-05",13.75,13.75,13.75,13.75,0.0],["2001-07-06",13.75,13.75,13.75,13.75,0.0],["2001-07-09",13.75,13.75,13.75,13.75,0.0],["2001-07-10",13.75,13.75,13.75,13.75,0.0],["2001-07-11",13.75,13.75,13.75,13.75,0.0],["2001-07-12",13.75,13.75,13.75,13.75,0.0],["2001-07-13",13.15,13.75,13.15,13.75,1400.0],["2001-07-16",13.75,13.75,13.75,13.75,0.0],["2001-07-17",13.75,13.75,13.75,13.75,0.0],["2001-07-18",13.15,13.15,13.15,13.15,700.0],["2001-07-19",13.15,13.15,13.15,13.15,0.0],["2001-07-20",13.15,13.15,13.15,13.15,0.0],["2001-07-23",13.15,13.15,13.15,13.15,400.0],["2001-07-24",13.15,13.15,13.15,13.15,0.0],["2001-07-25",13.18,13.25,13.18,13.25,5000.0],["2001-07-26",13.25,13.25,13.25,13.25,0.0],["2001-07-27",13.25,13.25,13.25,13.25,0.0],["2001-07-30",13.25,13.25,13.25,13.25,0.0],["2001-07-31",13.25,13.25,13.25,13.25,0.0],["2001-08-01",13.75,13.75,13.75,13.75,1800.0],["2001-08-02",13.75,13.75,13.75,13.75,0.0],["2001-08-03",13.74,13.74,13.74,13.74,300.0],["2001-08-06",13.75,13.75,13.75,13.75,1800.0],["2001-08-07",13.16,13.16,13.16,13.16,200.0],["2001-08-08",13.16,13.16,13.16,13.16,0.0],["2001-08-09",13.15,13.75,13.15,13.75,3500.0],["2001-08-10",13.75,13.75,13.75,13.75,100.0],["2001-08-13",13.17,13.17,13.17,13.17,200.0],["2001-08-14",13.17,13.17,13.17,13.17,0.0],["2001-08-15",13.17,13.17,13.17,13.17,0.0],["2001-08-16",13.17,13.17,13.17,13.17,0.0],["2001-08-17",13.16,13.16,13.16,13.16,400.0],["2001-08-20",13.25,13.25,13.25,13.25,2400.0],["2001-08-21",13.16,13.25,13.15,13.16,9100.0],["2001-08-22",13.74,13.74,13.74,13.74,100.0],["2001-08-23",13.16,13.16,13.16,13.16,200.0],["2001-08-24",13.16,13.16,13.16,13.16,0.0],["2001-08-27",13.16,13.16,13.16,13.16,0.0],["2001-08-28",13.16,13.16,13.16,13.16,0.0],["2001-08-29",13.16,13.25,13.16,13.17,1900.0],["2001-08-30",13.17,13.17,13.17,13.17,0.0],["2001-08-31",13.17,13.17,13.16,13.17,4200.0],["2001-09-04",13.17,13.17,13.17,13.17,0.0],["2001-09-05",13.17,13.17,13.17,13.17,0.0],["2001-09-06",13.25,13.25,13.25,13.25,4500.0],["2001-09-07",12.0,13.15,12.0,13.15,297200.0],["2001-09-10",13.35,13.35,13.35,13.35,400.0],["2001-09-17",12.95,12.95,12.95,12.95,200.0],["2001-09-18",12.95,12.95,12.95,12.95,0.0],["2001-09-19",13.69,13.69,12.96,12.96,1000.0],["2001-09-20",12.95,12.95,11.75,11.75,2400.0],["2001-09-21",11.55,11.55,11.5,11.51,800.0],["2001-09-24",11.51,11.51,11.51,11.51,0.0],["2001-09-25",12.25,12.25,11.65,11.65,4400.0],["2001-09-26",11.65,12.12,11.65,12.12,800.0],["2001-09-27",11.75,12.8,11.75,12.8,9100.0],["2001-09-28",12.1,12.1,12.1,12.1,100.0],["2001-10-01",12.1,12.1,12.1,12.1,0.0],["2001-10-02",12.1,12.1,12.1,12.1,0.0],["2001-10-03",12.1,12.1,12.1,12.1,0.0],["2001-10-04",12.94,12.94,12.94,12.94,300.0],["2001-10-05",12.94,12.94,12.94,12.94,0.0],["2001-10-08",12.94,12.94,12.94,12.94,0.0],["2001-10-09",12.94,12.94,12.94,12.94,0.0],["2001-10-10",12.11,12.11,12.11,12.11,700.0],["2001-10-11",12.11,12.11,12.11,12.11,500.0],["2001-10-12",12.11,12.11,12.11,12.11,100.0],["2001-10-15",12.11,12.11,12.11,12.11,0.0],["2001-10-16",12.11,12.11,12.11,12.11,0.0],["2001-10-17",12.1,12.1,12.1,12.1,300.0],["2001-10-18",12.11,12.11,12.11,12.11,200.0],["2001-10-19",12.15,12.69,12.11,12.69,1300.0],["2001-10-22",12.69,12.69,12.69,12.69,0.0],["2001-10-23",12.69,12.69,12.69,12.69,0.0],["2001-10-24",12.16,12.16,12.16,12.16,800.0],["2001-10-25",12.7,12.7,12.51,12.51,1100.0],["2001-10-26",12.51,12.51,12.51,12.51,0.0],["2001-10-29",12.56,12.56,12.56,12.56,100.0],["2001-10-30",12.52,12.52,12.52,12.52,200.0],["2001-10-31",12.52,12.52,12.52,12.52,0.0],["2001-11-01",12.52,12.52,12.52,12.52,0.0],["2001-11-02",12.52,12.52,12.52,12.52,0.0],["2001-11-05",12.5,12.53,12.5,12.53,1400.0],["2001-11-06",12.53,12.53,12.53,12.53,0.0],["2001-11-07",12.53,12.53,12.53,12.53,0.0],["2001-11-08",13.1,13.1,12.7,12.71,3200.0],["2001-11-09",13.39,13.39,13.39,13.39,400.0],["2001-11-12",12.71,12.71,12.71,12.71,100.0],["2001-11-13",12.71,12.71,12.71,12.71,1000.0],["2001-11-14",12.76,12.76,12.76,12.76,200.0],["2001-11-15",13.0,13.0,12.9,12.9,3500.0],["2001-11-16",12.9,12.9,12.9,12.9,0.0],["2001-11-19",13.42,13.43,12.81,12.81,1000.0],["2001-11-20",12.81,12.81,12.81,12.81,600.0],["2001-11-21",12.81,12.81,12.81,12.81,0.0],["2001-11-23",12.81,12.81,12.81,12.81,0.0],["2001-11-26",12.81,12.81,12.81,12.81,0.0],["2001-11-27",12.8,12.8,12.8,12.8,1000.0],["2001-11-28",12.8,13.05,12.8,13.05,1900.0],["2001-11-29",13.05,13.05,13.05,13.05,0.0],["2001-11-30",13.05,13.05,13.05,13.05,0.0],["2001-12-03",12.8,12.85,12.8,12.85,300.0],["2001-12-04",12.85,12.85,12.84,12.84,1400.0],["2001-12-05",12.84,12.84,12.84,12.84,0.0],["2001-12-06",12.84,12.84,12.84,12.84,0.0],["2001-12-07",12.8,12.8,12.8,12.8,100.0],["2001-12-10",13.25,13.25,13.25,13.25,2400.0],["2001-12-11",13.49,13.54,13.49,13.54,1400.0],["2001-12-12",13.05,13.05,13.05,13.05,700.0],["2001-12-13",13.2,13.75,13.2,13.5,3600.0],["2001-12-14",13.25,13.25,13.25,13.25,200.0],["2001-12-17",13.25,13.25,13.25,13.25,0.0],["2001-12-18",13.6,14.0,13.59,13.59,2100.0],["2001-12-19",14.1,14.1,14.1,14.1,400.0],["2001-12-20",13.45,13.45,13.45,13.45,400.0],["2001-12-21",13.5,14.11,13.5,13.5,3100.0],["2001-12-24",13.5,13.5,13.5,13.5,0.0],["2001-12-26",13.5,13.5,13.5,13.5,0.0],["2001-12-27",13.33,13.33,13.33,13.33,100.0],["2001-12-28",14.39,14.39,14.39,14.39,200.0],["2001-12-31",14.39,14.39,14.39,14.39,90000.0],["2002-01-02",14.39,14.39,14.39,14.39,0.0],["2002-01-03",14.0,14.0,14.0,14.0,7100.0],["2002-01-04",14.2,14.2,14.2,14.2,2000.0],["2002-01-07",13.45,13.45,13.45,13.45,400.0],["2002-01-08",14.0,14.0,13.45,14.0,2500.0],["2002-01-09",14.0,14.0,14.0,14.0,0.0],["2002-01-10",14.0,14.0,14.0,14.0,1000.0],["2002-01-11",14.0,14.0,14.0,14.0,0.0],["2002-01-14",13.5,14.45,13.5,14.45,1900.0],["2002-01-15",13.8,13.8,13.8,13.8,400.0],["2002-01-16",13.85,14.5,13.85,14.25,3900.0],["2002-01-17",14.25,14.25,14.25,14.25,0.0],["2002-01-18",14.0,14.0,14.0,14.0,800.0],["2002-01-22",13.85,13.87,13.85,13.87,500.0],["2002-01-23",14.59,14.59,14.59,14.59,300.0],["2002-01-24",13.87,13.87,13.87,13.87,800.0],["2002-01-25",13.87,13.87,13.87,13.87,0.0],["2002-01-28",13.87,13.87,13.87,13.87,0.0],["2002-01-29",13.87,13.87,13.87,13.87,0.0],["2002-01-30",14.5,14.5,14.5,14.5,500.0],["2002-01-31",14.69,14.7,14.69,14.7,800.0],["2002-02-01",14.5,14.7,14.5,14.7,10000.0],["2002-02-04",14.7,14.7,14.7,14.7,0.0],["2002-02-05",14.75,14.75,14.58,14.66,500.0],["2002-02-06",14.66,14.66,14.66,14.66,0.0],["2002-02-07",14.7,14.7,14.1,14.1,1300.0],["2002-02-08",14.5,14.75,14.3,14.75,6000.0],["2002-02-11",14.75,14.75,14.75,14.75,0.0],["2002-02-12",14.75,14.75,14.75,14.75,0.0],["2002-02-13",14.31,14.31,13.7,14.25,21100.0],["2002-02-14",14.25,14.25,14.25,14.25,0.0],["2002-02-15",14.1,14.1,13.9,14.0,6700.0],["2002-02-19",14.21,14.22,14.21,14.22,600.0],["2002-02-20",14.25,14.25,14.05,14.05,1300.0],["2002-02-21",14.05,14.05,14.05,14.05,0.0],["2002-02-22",14.12,14.15,14.06,14.15,2100.0],["2002-02-25",14.15,14.15,14.15,14.15,0.0],["2002-02-26",14.05,14.05,14.05,14.05,100.0],["2002-02-27",14.05,14.05,14.05,14.05,0.0],["2002-02-28",14.1,14.1,14.1,14.1,500.0],["2002-03-01",14.24,14.24,14.24,14.24,200.0],["2002-03-04",14.24,14.24,14.24,14.24,0.0],["2002-03-05",14.24,14.24,14.24,14.24,0.0],["2002-03-06",14.24,14.24,14.24,14.24,0.0],["2002-03-07",14.05,14.25,14.0,14.25,1400.0],["2002-03-08",14.06,14.06,14.06,14.06,600.0],["2002-03-11",14.0,14.0,14.0,14.0,700.0],["2002-03-12",14.0,14.0,14.0,14.0,0.0],["2002-03-13",14.0,14.0,14.0,14.0,0.0],["2002-03-14",14.05,14.05,14.05,14.05,200.0],["2002-03-15",14.05,14.44,14.05,14.05,2200.0],["2002-03-18",14.05,14.05,14.05,14.05,0.0],["2002-03-19",14.05,14.05,14.05,14.05,0.0],["2002-03-20",14.05,14.05,14.05,14.05,0.0],["2002-03-21",14.05,14.05,14.05,14.05,0.0],["2002-03-22",14.25,14.25,14.25,14.25,100.0],["2002-03-25",14.05,14.05,14.05,14.05,1000.0],["2002-03-26",14.05,14.05,14.05,14.05,0.0],["2002-03-27",14.2,14.2,14.2,14.2,400.0],["2002-03-28",14.3,14.3,14.3,14.3,300.0],["2002-04-01",14.25,14.45,14.25,14.45,2900.0],["2002-04-02",14.55,14.55,14.2,14.2,2300.0],["2002-04-03",14.54,14.55,14.54,14.55,400.0],["2002-04-04",14.55,14.55,14.55,14.55,0.0],["2002-04-05",14.54,14.55,14.2,14.2,3800.0],["2002-04-08",14.2,14.2,14.2,14.2,500.0],["2002-04-09",14.2,14.2,14.2,14.2,0.0],["2002-04-10",14.2,14.2,14.2,14.2,0.0],["2002-04-11",14.5,14.5,14.5,14.5,300.0],["2002-04-12",14.25,14.35,14.25,14.31,9600.0],["2002-04-15",14.94,14.94,14.94,14.94,300.0],["2002-04-16",14.94,14.94,14.94,14.94,0.0],["2002-04-17",14.31,14.31,14.25,14.25,700.0],["2002-04-18",14.3,14.3,14.25,14.25,1600.0],["2002-04-19",14.21,14.21,14.21,14.21,400.0],["2002-04-22",14.21,14.21,14.21,14.21,0.0],["2002-04-23",15.38,15.38,15.38,15.38,100.0],["2002-04-24",14.22,14.22,14.22,14.22,1800.0],["2002-04-25",14.05,14.95,14.05,14.95,2000.0],["2002-04-26",14.75,14.75,14.75,14.75,100.0],["2002-04-29",14.75,14.75,14.75,14.75,200.0],["2002-04-30",14.75,14.75,14.75,14.75,100.0],["2002-05-01",14.75,14.75,14.75,14.75,100.0],["2002-05-02",14.75,14.75,14.75,14.75,0.0],["2002-05-03",14.75,14.75,14.5,14.5,300.0],["2002-05-06",14.5,14.5,14.5,14.5,0.0],["2002-05-07",14.7,14.7,14.7,14.7,200.0],["2002-05-08",15.13,15.13,14.99,15.0,900.0],["2002-05-09",14.75,14.75,14.75,14.75,100.0],["2002-05-10",15.04,15.05,14.21,15.01,1600.0],["2002-05-13",15.01,15.01,15.01,15.01,0.0],["2002-05-14",14.75,14.75,14.55,14.55,500.0],["2002-05-15",14.75,14.75,14.75,14.75,300.0],["2002-05-16",15.1,15.1,15.1,15.1,500.0],["2002-05-17",14.91,14.91,14.4,14.4,800.0],["2002-05-20",14.49,14.9,14.48,14.9,1100.0],["2002-05-21",14.1,14.1,14.1,14.1,200.0],["2002-05-22",14.99,14.99,14.99,14.99,300.0],["2002-05-23",14.99,14.99,14.99,14.99,0.0],["2002-05-24",15.0,15.0,14.3,14.3,1100.0],["2002-05-28",14.3,14.3,14.3,14.3,0.0],["2002-05-29",14.3,14.3,14.3,14.3,0.0],["2002-05-30",14.3,14.3,14.3,14.3,0.0],["2002-05-31",14.1,14.91,14.1,14.3,1300.0],["2002-06-03",14.3,14.3,14.3,14.3,0.0],["2002-06-04",14.3,14.3,14.3,14.3,0.0],["2002-06-05",14.3,14.3,14.3,14.3,0.0],["2002-06-06",15.14,15.14,15.14,15.14,400.0],["2002-06-07",15.14,15.14,15.14,15.14,0.0],["2002-06-10",15.14,15.14,15.14,15.14,0.0],["2002-06-11",14.32,14.32,14.2,14.2,1400.0],["2002-06-12",14.2,14.2,14.2,14.2,200.0],["2002-06-13",14.2,14.99,14.2,14.99,900.0],["2002-06-14",14.2,14.49,14.2,14.49,2200.0],["2002-06-17",14.0,14.0,13.96,14.0,1100.0],["2002-06-18",13.7,13.7,13.21,13.48,5000.0],["2002-06-19",13.2,13.2,13.0,13.0,2600.0],["2002-06-20",12.96,13.49,12.96,13.35,14800.0],["2002-06-21",13.15,13.15,12.98,12.98,1800.0],["2002-06-24",13.35,13.35,13.19,13.19,2500.0],["2002-06-25",13.0,13.01,12.99,13.0,7200.0],["2002-06-26",13.0,13.0,13.0,13.0,2900.0],["2002-06-27",13.0,13.74,13.0,13.74,1500.0],["2002-06-28",13.74,13.74,13.74,13.74,0.0],["2002-07-01",13.01,13.01,13.0,13.0,3000.0],["2002-07-02",13.01,13.38,13.0,13.2,5700.0],["2002-07-03",13.2,13.2,13.2,13.2,0.0],["2002-07-05",13.06,13.06,13.06,13.06,500.0],["2002-07-08",13.06,13.06,13.06,13.06,0.0],["2002-07-09",13.37,13.37,13.37,13.37,100.0],["2002-07-10",13.1,13.38,13.1,13.11,1000.0],["2002-07-11",13.15,13.15,13.15,13.15,200.0],["2002-07-12",13.39,13.39,13.39,13.39,100.0],["2002-07-15",13.5,13.5,13.15,13.15,300.0],["2002-07-16",13.99,13.99,13.15,13.15,200.0],["2002-07-17",13.15,13.15,13.15,13.15,200.0],["2002-07-18",13.15,13.15,13.15,13.15,0.0],["2002-07-19",13.15,13.15,13.15,13.15,400.0],["2002-07-22",13.9,13.9,13.9,13.9,100.0],["2002-07-23",13.1,13.48,13.1,13.48,2300.0],["2002-07-24",13.25,13.25,13.25,13.25,2000.0],["2002-07-25",13.25,13.25,13.25,13.25,0.0],["2002-07-26",13.25,13.25,13.25,13.25,0.0],["2002-07-29",13.25,13.25,13.25,13.25,0.0],["2002-07-30",13.25,13.25,13.25,13.25,0.0],["2002-07-31",13.98,13.98,13.98,13.98,100.0],["2002-08-01",13.98,13.98,13.98,13.98,0.0],["2002-08-02",13.5,13.5,13.5,13.5,100.0],["2002-08-05",13.5,13.5,13.5,13.5,0.0],["2002-08-06",13.5,13.5,13.5,13.5,0.0],["2002-08-07",13.4,13.4,13.4,13.4,400.0],["2002-08-08",13.4,13.99,13.4,13.4,700.0],["2002-08-09",13.4,13.4,13.2,13.2,400.0],["2002-08-12",13.2,13.2,13.2,13.2,0.0],["2002-08-13",13.28,13.28,13.28,13.28,500.0],["2002-08-14",13.2,13.85,13.2,13.85,600.0],["2002-08-15",13.85,13.85,13.85,13.85,0.0],["2002-08-16",13.85,13.85,13.85,13.85,0.0],["2002-08-19",13.85,13.85,13.85,13.85,0.0],["2002-08-20",13.34,13.34,13.34,13.34,1000.0],["2002-08-21",13.2,13.38,13.2,13.38,400.0],["2002-08-22",13.38,13.38,13.38,13.38,0.0],["2002-08-23",13.2,13.2,13.2,13.2,100.0],["2002-08-26",13.2,13.2,13.2,13.2,100.0],["2002-08-27",13.49,13.49,13.49,13.49,100.0],["2002-08-28",13.2,13.2,13.2,13.2,300.0],["2002-08-29",13.0,13.0,12.7,12.7,1100.0],["2002-08-30",12.7,12.7,12.7,12.7,0.0],["2002-09-03",12.5,12.5,12.5,12.5,1000.0],["2002-09-04",13.73,13.73,12.38,12.38,500.0],["2002-09-05",12.38,12.38,12.37,12.37,1400.0],["2002-09-06",12.37,12.37,12.37,12.37,0.0],["2002-09-09",12.3,12.62,12.3,12.57,13500.0],["2002-09-10",12.57,12.57,12.57,12.57,0.0],["2002-09-11",12.57,12.57,12.57,12.57,0.0],["2002-09-12",12.3,13.57,12.3,13.57,200.0],["2002-09-13",12.51,12.51,12.51,12.51,200.0],["2002-09-16",12.51,12.51,12.51,12.51,0.0],["2002-09-17",12.2,12.73,12.2,12.73,1200.0],["2002-09-18",12.73,12.73,12.73,12.73,0.0],["2002-09-19",12.74,12.75,12.74,12.75,400.0],["2002-09-20",12.89,12.9,12.89,12.9,2100.0],["2002-09-23",12.9,12.9,12.9,12.9,0.0],["2002-09-24",12.51,13.62,12.02,12.02,1300.0],["2002-09-25",12.02,12.02,12.02,12.02,0.0],["2002-09-26",12.02,12.02,12.02,12.02,0.0],["2002-09-27",13.01,13.99,13.0,13.65,1800.0],["2002-09-30",13.97,13.97,13.97,13.97,200.0],["2002-10-01",13.01,14.05,12.0,12.0,1200.0],["2002-10-02",12.0,12.0,12.0,12.0,0.0],["2002-10-03",12.0,12.5,11.7,11.71,2900.0],["2002-10-04",11.7,11.7,11.7,11.7,500.0],["2002-10-07",11.7,11.7,11.7,11.7,0.0],["2002-10-08",11.5,12.18,11.5,11.52,1300.0],["2002-10-09",11.5,11.5,11.0,11.02,1600.0],["2002-10-10",11.7,11.7,11.0,11.0,3300.0],["2002-10-11",11.0,11.0,10.82,10.82,2200.0],["2002-10-14",10.8,10.81,10.75,10.75,1700.0],["2002-10-15",10.75,10.75,10.75,10.75,0.0],["2002-10-16",11.39,12.83,11.39,12.5,7300.0],["2002-10-17",13.01,13.01,13.01,13.01,100.0],["2002-10-18",13.13,13.13,13.13,13.13,100.0],["2002-10-21",13.0,13.0,13.0,13.0,100.0],["2002-10-22",13.03,13.03,13.03,13.03,100.0],["2002-10-23",14.0,14.48,14.0,14.48,400.0],["2002-10-24",14.48,14.48,14.48,14.48,0.0],["2002-10-25",13.74,13.89,13.74,13.89,600.0],["2002-10-28",13.89,13.89,13.89,13.89,0.0],["2002-10-29",13.89,13.89,13.89,13.89,0.0],["2002-10-30",13.89,13.89,13.89,13.89,0.0],["2002-10-31",14.01,14.01,14.01,14.01,200.0],["2002-11-01",13.52,13.52,13.52,13.52,300.0],["2002-11-04",13.5,13.5,13.5,13.5,200.0],["2002-11-05",14.4,15.0,14.4,15.0,1000.0],["2002-11-06",15.0,15.0,14.75,15.0,2100.0],["2002-11-07",15.0,15.0,15.0,15.0,0.0],["2002-11-08",14.54,14.54,14.07,14.07,1300.0],["2002-11-11",14.07,14.07,14.07,14.07,0.0],["2002-11-12",13.0,13.0,13.0,13.0,200.0],["2002-11-13",12.86,12.86,12.8,12.8,1600.0],["2002-11-14",12.9,12.9,12.9,12.9,200.0],["2002-11-15",12.8,12.8,12.8,12.8,100.0],["2002-11-18",12.8,12.8,12.8,12.8,400.0],["2002-11-19",12.8,12.8,12.8,12.8,0.0],["2002-11-20",13.76,14.0,13.76,14.0,300.0],["2002-11-21",14.0,14.0,14.0,14.0,0.0],["2002-11-22",13.59,13.59,13.59,13.59,100.0],["2002-11-25",13.59,13.59,13.59,13.59,0.0],["2002-11-26",13.92,13.92,13.92,13.92,100.0],["2002-11-27",13.92,13.92,13.92,13.92,0.0],["2002-11-29",13.92,13.92,13.92,13.92,0.0],["2002-12-02",13.92,13.92,13.92,13.92,0.0],["2002-12-03",13.92,13.92,13.92,13.92,0.0],["2002-12-04",14.45,14.45,14.45,14.45,100.0],["2002-12-05",14.45,14.45,14.45,14.45,0.0],["2002-12-06",13.39,13.39,12.88,12.88,400.0],["2002-12-09",13.0,14.5,13.0,14.03,800.0],["2002-12-10",14.03,14.03,14.03,14.03,0.0],["2002-12-11",14.25,14.25,14.25,14.25,200.0],["2002-12-12",13.8,13.8,13.72,13.72,500.0],["2002-12-13",13.72,13.72,13.72,13.72,0.0],["2002-12-16",14.26,14.26,14.26,14.26,200.0],["2002-12-17",14.46,14.46,14.46,14.46,300.0],["2002-12-18",14.01,14.01,14.01,14.01,100.0],["2002-12-19",14.01,14.01,14.0,14.0,300.0],["2002-12-20",14.0,14.0,14.0,14.0,800.0],["2002-12-23",14.19,14.95,13.8,14.95,1800.0],["2002-12-24",14.95,14.95,14.95,14.95,0.0],["2002-12-26",14.95,14.95,14.95,14.95,0.0],["2002-12-27",14.95,14.95,14.95,14.95,0.0],["2002-12-30",14.95,14.95,14.95,14.95,0.0],["2002-12-31",14.95,14.95,14.95,14.95,0.0],["2003-01-02",14.95,14.95,14.95,14.95,0.0],["2003-01-03",14.95,14.95,14.95,14.95,0.0],["2003-01-06",14.14,15.39,14.14,14.3,1300.0],["2003-01-07",15.89,15.89,15.89,15.89,100.0],["2003-01-08",16.21,16.21,15.95,15.95,200.0],["2003-01-09",15.95,15.95,15.95,15.95,0.0],["2003-01-10",16.0,16.25,16.0,16.25,1800.0],["2003-01-13",16.25,16.25,16.25,16.25,0.0],["2003-01-14",16.25,16.25,16.25,16.25,0.0],["2003-01-15",16.0,16.0,16.0,16.0,2000.0],["2003-01-16",16.0,16.0,16.0,16.0,0.0],["2003-01-17",16.0,16.0,16.0,16.0,0.0],["2003-01-21",16.0,16.0,16.0,16.0,0.0],["2003-01-22",16.0,16.0,16.0,16.0,0.0],["2003-01-23",16.0,16.0,16.0,16.0,0.0],["2003-01-24",16.0,16.0,16.0,16.0,0.0],["2003-01-27",15.29,15.29,15.29,15.29,700.0],["2003-01-28",15.28,15.28,15.28,15.28,200.0],["2003-01-29",14.81,14.81,13.94,13.94,700.0],["2003-01-30",14.2,14.22,14.18,14.18,1200.0],["2003-01-31",14.22,15.48,14.22,15.48,700.0],["2003-02-03",16.0,16.0,16.0,16.0,200.0],["2003-02-04",15.03,15.03,15.01,15.01,700.0],["2003-02-05",15.01,15.01,15.0,15.0,1000.0],["2003-02-06",15.0,15.0,15.0,15.0,0.0],["2003-02-07",15.0,15.0,15.0,15.0,0.0],["2003-02-10",15.0,15.0,15.0,15.0,0.0],["2003-02-11",15.0,15.45,15.0,15.45,700.0],["2003-02-12",15.45,15.45,15.45,15.45,0.0],["2003-02-13",15.45,15.45,15.45,15.45,0.0],["2003-02-14",15.45,15.45,15.45,15.45,0.0],["2003-02-18",15.06,15.62,15.06,15.62,200.0],["2003-02-19",15.62,15.62,15.62,15.62,0.0],["2003-02-20",15.8,16.2,15.42,16.2,2300.0],["2003-02-21",16.25,18.23,15.52,17.16,4100.0],["2003-02-24",17.27,17.27,15.87,17.0,1400.0],["2003-02-25",16.25,16.25,16.25,16.25,100.0],["2003-02-26",16.25,16.6,16.02,16.02,500.0],["2003-02-27",17.0,17.1,16.98,17.1,1300.0],["2003-02-28",17.06,17.1,16.65,16.65,5400.0],["2003-03-03",16.8,16.8,16.8,16.8,600.0],["2003-03-04",16.56,16.75,15.24,16.7,2500.0],["2003-03-05",16.51,16.51,15.67,16.34,1000.0],["2003-03-06",16.47,16.47,16.47,16.47,100.0],["2003-03-07",16.55,17.1,16.55,16.82,1700.0],["2003-03-10",16.66,16.66,16.5,16.55,2600.0],["2003-03-11",16.62,16.62,16.62,16.62,200.0],["2003-03-12",16.6,16.6,16.06,16.59,1400.0],["2003-03-13",16.59,16.75,16.54,16.54,2700.0],["2003-03-14",16.5,16.68,16.5,16.63,6100.0],["2003-03-17",16.6,17.99,16.6,17.25,7500.0],["2003-03-18",17.26,17.6,17.15,17.6,16600.0],["2003-03-19",17.38,17.51,17.38,17.51,1000.0],["2003-03-20",17.51,17.51,17.51,17.51,0.0],["2003-03-21",17.55,17.55,17.4,17.52,2000.0],["2003-03-24",17.48,18.3,17.48,18.2,13100.0],["2003-03-25",18.39,18.4,18.05,18.19,800.0],["2003-03-26",18.17,18.41,18.17,18.35,2100.0],["2003-03-27",18.34,18.45,18.29,18.29,21500.0],["2003-03-28",18.3,18.75,18.25,18.55,3600.0],["2003-03-31",18.4,18.4,18.35,18.35,1700.0],["2003-04-01",18.5,18.5,18.25,18.25,2600.0],["2003-04-02",18.35,18.35,18.16,18.25,8000.0],["2003-04-03",18.3,18.3,18.2,18.3,3900.0],["2003-04-04",18.13,18.13,17.16,17.3,9400.0],["2003-04-07",17.6,17.6,17.6,17.6,700.0],["2003-04-08",17.02,17.1,17.0,17.1,1200.0],["2003-04-09",17.1,17.1,17.1,17.1,0.0],["2003-04-10",17.6,17.6,17.6,17.6,2000.0],["2003-04-11",16.86,17.44,16.86,17.44,1000.0],["2003-04-14",17.44,17.44,17.44,17.44,0.0],["2003-04-15",17.25,17.3,17.25,17.3,8000.0],["2003-04-16",17.5,17.5,17.5,17.5,200.0],["2003-04-17",17.28,17.28,17.28,17.28,1200.0],["2003-04-21",17.4,17.43,17.22,17.39,3800.0],["2003-04-22",17.35,17.6,17.01,17.6,2600.0],["2003-04-23",17.5,17.5,17.3,17.3,4500.0],["2003-04-24",17.3,17.3,17.3,17.3,900.0],["2003-04-25",17.5,17.5,17.49,17.5,1200.0],["2003-04-28",17.5,17.5,17.4,17.45,3900.0],["2003-04-29",17.45,17.45,17.45,17.45,0.0],["2003-04-30",17.44,17.44,17.3,17.3,1400.0],["2003-05-01",17.45,17.45,17.44,17.45,1000.0],["2003-05-02",17.03,17.03,17.03,17.03,100.0],["2003-05-05",17.45,17.45,17.45,17.45,100.0],["2003-05-06",17.17,17.75,17.17,17.35,6300.0],["2003-05-07",17.25,17.25,17.0,17.0,2700.0],["2003-05-08",17.04,17.04,17.04,17.04,300.0],["2003-05-09",17.25,17.25,17.25,17.25,1500.0],["2003-05-12",17.2,17.2,17.2,17.2,2000.0],["2003-05-13",17.01,17.25,17.0,17.25,900.0],["2003-05-14",17.25,17.4,17.25,17.4,700.0],["2003-05-15",17.0,17.05,17.0,17.05,300.0],["2003-05-16",17.0,17.0,16.98,17.0,500.0],["2003-05-19",17.0,17.13,17.0,17.13,900.0],["2003-05-20",17.14,17.14,16.89,16.9,2700.0],["2003-05-21",16.8,16.82,16.8,16.82,800.0],["2003-05-22",17.1,17.1,16.8,16.82,8800.0],["2003-05-23",16.8,16.82,16.32,16.6,1900.0],["2003-05-27",16.52,16.82,16.5,16.65,22000.0],["2003-05-28",16.85,16.85,16.35,16.55,900.0],["2003-05-29",16.6,16.6,16.6,16.6,700.0],["2003-05-30",16.6,17.0,16.2,16.56,17300.0],["2003-06-02",16.56,16.75,16.55,16.55,7500.0],["2003-06-03",16.55,16.75,16.46,16.75,17300.0],["2003-06-04",16.5,16.9,16.5,16.9,3300.0],["2003-06-05",16.9,16.99,16.75,16.84,2300.0],["2003-06-06",16.84,16.9,16.52,16.9,3500.0],["2003-06-09",17.0,17.1,16.9,17.06,2200.0],["2003-06-10",17.06,17.06,17.06,17.06,200.0],["2003-06-11",17.06,17.58,17.01,17.58,6200.0],["2003-06-12",17.55,17.58,17.44,17.49,800.0],["2003-06-13",17.63,17.63,17.62,17.62,700.0],["2003-06-16",17.5,17.5,17.1,17.1,700.0],["2003-06-17",17.25,17.25,17.1,17.15,700.0],["2003-06-18",17.6,17.6,17.6,17.6,200.0],["2003-06-19",17.3,17.3,17.3,17.3,200.0],["2003-06-20",17.3,17.3,17.3,17.3,1100.0],["2003-06-23",17.3,17.3,17.3,17.3,0.0],["2003-06-24",17.73,17.81,17.73,17.81,800.0],["2003-06-25",17.31,17.75,17.31,17.55,3300.0],["2003-06-26",17.75,17.95,17.75,17.95,1000.0],["2003-06-27",17.6,17.62,17.52,17.52,1500.0],["2003-06-30",17.52,17.52,17.5,17.52,1300.0],["2003-07-01",17.44,17.5,17.3,17.5,1400.0],["2003-07-02",17.58,17.58,17.58,17.58,100.0],["2003-07-03",17.4,17.7,17.4,17.7,3000.0],["2003-07-07",17.4,17.65,17.4,17.64,500.0],["2003-07-08",17.95,18.05,17.95,18.05,1500.0],["2003-07-09",18.05,18.05,18.05,18.05,0.0],["2003-07-10",18.05,18.05,18.05,18.05,0.0],["2003-07-11",17.83,17.83,17.7,17.7,3800.0],["2003-07-14",17.77,17.77,17.77,17.77,100.0],["2003-07-15",17.77,17.77,17.77,17.77,200.0],["2003-07-16",17.77,17.77,17.77,17.77,0.0],["2003-07-17",17.77,17.77,17.77,17.77,0.0],["2003-07-18",17.77,17.77,17.77,17.77,0.0],["2003-07-21",17.77,17.77,17.74,17.74,1300.0],["2003-07-22",17.64,17.64,17.64,17.64,200.0],["2003-07-23",17.68,17.68,17.62,17.65,3300.0],["2003-07-24",17.65,17.75,17.6,17.72,39600.0],["2003-07-25",17.72,17.72,17.72,17.72,0.0],["2003-07-28",17.89,18.0,17.89,18.0,1400.0],["2003-07-29",18.0,18.09,18.0,18.09,1400.0],["2003-07-30",18.08,18.25,18.08,18.25,1600.0],["2003-07-31",18.37,18.7,18.24,18.59,1800.0],["2003-08-01",18.59,18.59,18.59,18.59,400.0],["2003-08-04",18.67,18.8,18.67,18.75,2700.0],["2003-08-05",18.97,19.25,18.97,19.08,1700.0],["2003-08-06",19.08,19.08,19.08,19.08,0.0],["2003-08-07",19.09,19.09,19.0,19.0,300.0],["2003-08-08",19.0,19.0,19.0,19.0,0.0],["2003-08-11",19.0,19.0,19.0,19.0,0.0],["2003-08-12",19.25,19.25,19.25,19.25,400.0],["2003-08-13",18.74,18.74,18.4,18.4,1000.0],["2003-08-14",19.24,19.25,19.16,19.25,900.0],["2003-08-15",19.25,19.25,19.25,19.25,0.0],["2003-08-18",19.25,19.25,19.25,19.25,0.0],["2003-08-19",19.19,19.25,19.19,19.25,4100.0],["2003-08-20",19.03,19.03,19.01,19.01,500.0],["2003-08-21",19.22,19.22,19.0,19.0,500.0],["2003-08-22",19.0,19.0,19.0,19.0,0.0],["2003-08-25",19.0,19.0,19.0,19.0,0.0],["2003-08-26",19.24,19.25,19.23,19.23,700.0],["2003-08-27",19.23,19.23,19.23,19.23,0.0],["2003-08-28",19.23,19.23,19.23,19.23,0.0],["2003-08-29",19.23,19.23,19.23,19.23,0.0],["2003-09-02",19.0,19.0,19.0,19.0,200.0],["2003-09-03",19.0,19.0,19.0,19.0,0.0],["2003-09-04",19.0,19.0,19.0,19.0,0.0],["2003-09-05",19.01,19.25,19.0,19.25,8500.0],["2003-09-08",19.25,19.25,19.25,19.25,0.0],["2003-09-09",19.25,19.25,19.25,19.25,0.0],["2003-09-10",19.24,19.24,19.0,19.19,6200.0],["2003-09-11",19.19,19.19,19.19,19.19,0.0],["2003-09-12",19.25,19.25,19.25,19.25,2000.0],["2003-09-15",19.25,19.25,19.25,19.25,0.0],["2003-09-16",19.26,19.26,19.13,19.13,1200.0],["2003-09-17",19.15,19.15,19.15,19.15,1900.0],["2003-09-18",19.15,19.15,19.15,19.15,0.0],["2003-09-19",19.15,19.15,19.15,19.15,0.0],["2003-09-22",19.16,19.16,19.15,19.15,200.0],["2003-09-23",19.15,19.15,19.15,19.15,0.0],["2003-09-24",19.28,19.28,19.0,19.0,700.0],["2003-09-25",19.1,19.1,19.1,19.1,300.0],["2003-09-26",19.26,19.26,19.1,19.23,1600.0],["2003-09-29",19.13,19.3,19.1,19.1,3700.0],["2003-09-30",19.1,19.1,19.1,19.1,0.0],["2003-10-01",19.1,19.1,19.1,19.1,0.0],["2003-10-02",19.0,19.39,19.0,19.39,1400.0],["2003-10-03",19.39,19.39,19.39,19.39,0.0],["2003-10-06",19.39,19.39,19.39,19.39,0.0],["2003-10-07",19.0,19.0,19.0,19.0,100.0],["2003-10-08",19.0,19.0,19.0,19.0,300.0],["2003-10-09",19.44,19.44,19.44,19.44,300.0],["2003-10-10",19.47,19.48,19.47,19.48,300.0],["2003-10-13",19.5,19.5,19.25,19.49,900.0],["2003-10-14",19.49,19.49,19.49,19.49,0.0],["2003-10-15",19.06,19.06,19.06,19.06,100.0],["2003-10-16",19.48,19.48,19.48,19.48,1500.0],["2003-10-17",19.37,19.5,19.1,19.1,2400.0],["2003-10-20",19.1,19.1,19.1,19.1,0.0],["2003-10-21",19.56,19.7,19.56,19.7,1500.0],["2003-10-22",19.56,19.81,19.56,19.61,800.0],["2003-10-23",19.66,19.66,19.66,19.66,100.0],["2003-10-24",19.66,19.66,19.66,19.66,0.0],["2003-10-27",19.89,19.9,19.74,19.74,1100.0],["2003-10-28",19.74,19.74,19.74,19.74,0.0],["2003-10-29",19.98,20.1,19.95,20.1,2800.0],["2003-10-30",20.1,20.1,20.1,20.1,0.0],["2003-10-31",19.98,19.98,19.86,19.86,500.0],["2003-11-03",20.0,20.0,20.0,20.0,400.0],["2003-11-04",20.23,20.25,20.23,20.25,2200.0],["2003-11-05",20.0,20.0,20.0,20.0,1000.0],["2003-11-06",20.0,20.0,20.0,20.0,0.0],["2003-11-07",20.0,20.0,20.0,20.0,0.0],["2003-11-10",20.0,20.0,20.0,20.0,0.0],["2003-11-11",20.04,20.04,20.04,20.04,100.0],["2003-11-12",19.95,20.25,19.89,19.89,1900.0],["2003-11-13",19.89,19.89,19.89,19.89,0.0],["2003-11-14",19.89,19.89,19.89,19.89,0.0],["2003-11-17",19.89,19.89,19.89,19.89,0.0],["2003-11-18",19.89,19.89,19.89,19.89,0.0],["2003-11-19",19.5,20.18,19.5,19.51,1400.0],["2003-11-20",19.33,19.95,19.33,19.95,300.0],["2003-11-21",19.95,19.95,19.95,19.95,0.0],["2003-11-24",19.95,19.95,19.95,19.95,0.0],["2003-11-25",19.75,19.75,19.35,19.43,1200.0],["2003-11-26",19.6,19.7,19.6,19.7,1000.0],["2003-11-28",20.0,20.0,20.0,20.0,100.0],["2003-12-01",20.0,20.0,20.0,20.0,0.0],["2003-12-02",20.14,20.5,20.14,20.49,2000.0],["2003-12-03",20.2,21.0,20.2,21.0,800.0],["2003-12-04",21.3,21.3,21.3,21.3,100.0],["2003-12-05",21.19,21.36,20.88,20.88,400.0],["2003-12-08",21.18,21.18,21.18,21.18,100.0],["2003-12-09",21.35,21.35,21.35,21.35,100.0],["2003-12-10",21.35,21.35,21.35,21.35,400.0],["2003-12-11",20.73,20.73,20.73,20.73,200.0],["2003-12-12",20.73,20.73,20.73,20.73,0.0],["2003-12-15",20.73,20.73,20.73,20.73,0.0],["2003-12-16",20.73,20.73,20.73,20.73,0.0],["2003-12-17",20.73,20.73,20.73,20.73,0.0],["2003-12-18",21.35,21.35,21.35,21.35,500.0],["2003-12-19",19.93,19.93,19.36,19.36,700.0],["2003-12-22",19.36,19.36,19.36,19.36,0.0],["2003-12-23",19.36,19.36,19.36,19.36,0.0],["2003-12-24",20.92,21.0,20.92,21.0,500.0],["2003-12-26",21.0,21.0,21.0,21.0,0.0],["2003-12-29",21.0,21.0,21.0,21.0,0.0],["2003-12-30",20.69,21.27,20.69,21.27,300.0],["2003-12-31",20.99,21.5,20.99,21.5,1200.0],["2004-01-02",21.5,21.5,21.5,21.5,0.0],["2004-01-05",21.5,21.5,21.5,21.5,0.0],["2004-01-06",21.5,21.5,21.5,21.5,0.0],["2004-01-07",21.5,21.5,21.5,21.5,0.0],["2004-01-08",21.5,21.5,21.5,21.5,300.0],["2004-01-09",20.15,20.15,19.0,19.0,800.0],["2004-01-12",19.0,19.0,19.0,19.0,0.0],["2004-01-13",19.87,19.87,19.42,19.42,500.0],["2004-01-14",19.08,19.09,19.08,19.09,600.0],["2004-01-15",19.88,20.0,19.76,19.76,1200.0],["2004-01-16",19.44,20.47,19.44,19.44,1200.0],["2004-01-20",19.44,19.44,19.44,19.44,0.0],["2004-01-21",19.44,19.44,19.44,19.44,0.0],["2004-01-22",19.44,19.44,19.44,19.44,0.0],["2004-01-23",20.47,21.97,20.47,21.97,900.0],["2004-01-26",20.71,20.96,20.71,20.96,600.0],["2004-01-27",20.72,20.72,20.72,20.72,500.0],["2004-01-28",20.69,21.04,20.69,20.92,400.0],["2004-01-29",21.14,21.57,21.14,21.57,300.0],["2004-01-30",20.7,20.7,20.64,20.64,200.0],["2004-02-02",20.75,20.75,20.75,20.75,100.0],["2004-02-03",20.64,20.64,20.64,20.64,100.0],["2004-02-04",20.64,21.34,20.17,21.09,3700.0],["2004-02-05",21.09,21.09,21.09,21.09,0.0],["2004-02-06",21.64,21.64,20.62,20.62,400.0],["2004-02-09",20.54,20.54,20.22,20.22,200.0],["2004-02-10",20.22,20.22,19.5,19.5,500.0],["2004-02-11",19.9,19.9,19.62,19.62,400.0],["2004-02-12",19.62,19.62,19.62,19.62,0.0],["2004-02-13",19.62,19.62,19.62,19.62,0.0],["2004-02-17",19.62,19.62,19.62,19.62,0.0],["2004-02-18",19.62,19.62,19.62,19.62,0.0],["2004-02-19",19.62,19.62,19.62,19.62,0.0],["2004-02-20",19.62,19.62,19.62,19.62,0.0],["2004-02-23",19.52,19.9,19.0,19.9,1000.0],["2004-02-24",19.9,19.9,19.9,19.9,0.0],["2004-02-25",19.9,19.9,19.9,19.9,0.0],["2004-02-26",19.9,19.9,19.9,19.9,100.0],["2004-02-27",19.9,19.9,19.04,19.04,700.0],["2004-03-01",18.82,18.82,18.65,18.65,400.0],["2004-03-02",18.65,18.67,18.65,18.65,600.0],["2004-03-03",19.04,19.04,18.45,18.45,3200.0],["2004-03-04",18.45,18.45,18.45,18.45,0.0],["2004-03-05",18.45,18.45,18.4,18.4,800.0],["2004-03-08",18.4,18.4,18.2,18.23,600.0],["2004-03-09",18.25,18.25,18.25,18.25,1100.0],["2004-03-10",18.2,18.25,18.0,18.25,18100.0],["2004-03-11",18.25,18.25,18.25,18.25,0.0],["2004-03-12",18.25,18.25,18.25,18.25,0.0],["2004-03-15",18.25,18.25,18.25,18.25,0.0],["2004-03-16",18.25,18.25,18.25,18.25,0.0],["2004-03-17",18.13,18.13,18.11,18.11,400.0],["2004-03-18",18.28,18.28,18.28,18.28,500.0],["2004-03-19",18.28,18.28,18.28,18.28,0.0],["2004-03-22",18.28,18.28,18.28,18.28,0.0],["2004-03-23",18.28,18.28,18.28,18.28,0.0],["2004-03-24",18.28,18.28,18.28,18.28,0.0],["2004-03-25",18.15,18.15,18.15,18.15,1200.0],["2004-03-26",18.78,19.2,18.64,19.2,2200.0],["2004-03-29",19.0,19.0,19.0,19.0,400.0],["2004-03-30",19.0,19.0,19.0,19.0,0.0],["2004-03-31",19.0,19.0,19.0,19.0,0.0],["2004-04-01",19.0,19.0,19.0,19.0,0.0],["2004-04-02",19.0,19.0,19.0,19.0,0.0],["2004-04-05",19.0,19.0,19.0,19.0,0.0],["2004-04-06",18.28,18.28,18.28,18.28,300.0],["2004-04-07",19.19,19.19,19.19,19.19,300.0],["2004-04-08",19.19,19.19,19.19,19.19,0.0],["2004-04-12",19.19,19.19,19.19,19.19,0.0],["2004-04-13",18.27,18.27,18.25,18.25,500.0],["2004-04-14",18.41,18.41,18.41,18.41,100.0],["2004-04-15",18.41,18.41,18.41,18.41,0.0],["2004-04-16",18.41,18.41,18.41,18.41,0.0],["2004-04-19",18.41,18.41,18.41,18.41,0.0],["2004-04-20",18.41,18.41,18.41,18.41,0.0],["2004-04-21",18.41,18.41,18.41,18.41,0.0],["2004-04-22",18.41,18.41,18.41,18.41,0.0],["2004-04-23",19.07,19.07,19.0,19.0,500.0],["2004-04-26",19.0,19.0,19.0,19.0,0.0],["2004-04-27",19.2,20.0,19.2,20.0,1200.0],["2004-04-28",20.0,20.0,20.0,20.0,0.0],["2004-04-29",19.2,19.2,19.2,19.2,600.0],["2004-04-30",19.2,19.2,19.2,19.2,0.0],["2004-05-03",19.2,19.2,19.2,19.2,0.0],["2004-05-04",19.2,19.2,19.2,19.2,0.0],["2004-05-05",19.2,19.2,19.2,19.2,0.0],["2004-05-06",19.2,19.2,19.2,19.2,0.0],["2004-05-07",19.2,19.2,19.2,19.2,0.0],["2004-05-10",18.65,18.65,18.6,18.6,600.0],["2004-05-11",18.6,18.6,18.6,18.6,0.0],["2004-05-12",18.45,18.45,18.45,18.45,1000.0],["2004-05-13",18.45,18.45,18.45,18.45,0.0],["2004-05-14",18.45,18.45,18.45,18.45,0.0],["2004-05-17",18.45,18.45,18.45,18.45,0.0],["2004-05-18",18.5,18.53,18.25,18.25,1600.0],["2004-05-19",18.25,18.25,18.25,18.25,0.0],["2004-05-20",18.34,18.34,18.3,18.3,300.0],["2004-05-21",18.3,18.3,18.3,18.3,0.0],["2004-05-24",18.25,18.25,18.25,18.25,200.0],["2004-05-25",18.28,18.28,18.28,18.28,200.0],["2004-05-26",18.28,18.28,18.28,18.28,200.0],["2004-05-27",18.28,18.28,18.28,18.28,0.0],["2004-05-28",18.28,18.28,18.28,18.28,0.0],["2004-06-01",18.28,18.28,18.28,18.28,0.0],["2004-06-02",18.28,18.28,18.28,18.28,0.0],["2004-06-03",18.25,18.67,18.25,18.67,200.0],["2004-06-04",18.67,18.67,18.67,18.67,0.0],["2004-06-07",18.25,18.25,18.25,18.25,1000.0],["2004-06-08",18.25,18.25,18.25,18.25,0.0],["2004-06-09",18.27,18.27,17.92,18.1,8400.0],["2004-06-10",18.41,18.41,18.41,18.41,900.0],["2004-06-14",18.41,18.41,18.25,18.38,15800.0],["2004-06-15",18.25,18.25,18.25,18.25,8600.0],["2004-06-16",18.25,18.25,18.25,18.25,0.0],["2004-06-17",18.25,18.25,18.25,18.25,0.0],["2004-06-18",18.25,18.25,18.25,18.25,0.0],["2004-06-21",18.25,18.25,18.25,18.25,0.0],["2004-06-22",18.41,19.05,18.41,19.05,200.0],["2004-06-23",19.05,19.05,19.05,19.05,0.0],["2004-06-24",19.05,19.05,19.05,19.05,0.0],["2004-06-25",19.05,19.05,19.05,19.05,0.0],["2004-06-28",19.05,19.05,19.05,19.05,0.0],["2004-06-29",19.05,19.05,19.05,19.05,0.0],["2004-06-30",19.05,19.05,19.05,19.05,0.0],["2004-07-01",19.05,19.05,19.05,19.05,0.0],["2004-07-02",19.05,19.05,19.05,19.05,0.0],["2004-07-06",19.05,19.05,19.05,19.05,0.0],["2004-07-07",18.25,18.25,18.25,18.25,800.0],["2004-07-08",18.5,18.5,18.27,18.27,200.0],["2004-07-09",18.27,18.27,18.27,18.27,0.0],["2004-07-12",18.25,18.25,18.25,18.25,600.0],["2004-07-13",18.25,18.27,18.25,18.25,2100.0],["2004-07-14",18.25,18.25,18.25,18.25,0.0],["2004-07-15",18.25,18.25,18.25,18.25,0.0],["2004-07-16",18.25,18.25,18.25,18.25,0.0],["2004-07-19",18.25,18.25,18.25,18.25,100.0],["2004-07-20",18.25,18.25,18.25,18.25,0.0],["2004-07-21",18.25,18.25,18.25,18.25,0.0],["2004-07-22",18.25,18.25,18.25,18.25,0.0],["2004-07-23",18.25,18.25,18.25,18.25,0.0],["2004-07-26",18.25,18.25,18.25,18.25,200.0],["2004-07-27",18.25,18.25,18.25,18.25,100.0],["2004-07-28",18.75,18.75,18.75,18.75,300.0],["2004-07-29",18.75,18.75,18.75,18.75,0.0],["2004-07-30",18.75,18.75,18.75,18.75,0.0],["2004-08-02",18.27,18.39,18.27,18.39,200.0],["2004-08-03",18.41,18.41,18.4,18.4,200.0],["2004-08-04",18.4,18.4,18.4,18.4,0.0],["2004-08-05",18.39,18.42,18.39,18.42,600.0],["2004-08-06",18.25,18.81,18.25,18.81,600.0],["2004-08-09",18.81,18.81,18.81,18.81,0.0],["2004-08-10",18.25,18.25,18.25,18.25,900.0],["2004-08-11",18.27,18.27,18.25,18.25,200.0],["2004-08-12",18.25,18.25,18.25,18.25,0.0],["2004-08-13",18.25,18.25,18.25,18.25,0.0],["2004-08-16",18.25,18.25,18.25,18.25,200.0],["2004-08-17",18.35,18.35,18.25,18.25,500.0],["2004-08-18",18.25,18.25,18.25,18.25,0.0],["2004-08-19",18.27,18.27,18.25,18.25,1700.0],["2004-08-20",18.25,18.25,18.25,18.25,0.0],["2004-08-23",18.45,18.45,18.45,18.45,3500.0],["2004-08-24",18.45,18.45,18.45,18.45,0.0],["2004-08-25",18.45,18.45,18.45,18.45,0.0],["2004-08-26",18.45,18.45,18.45,18.45,0.0],["2004-08-27",18.45,18.45,18.45,18.45,0.0],["2004-08-30",18.45,18.45,18.45,18.45,0.0],["2004-08-31",18.25,18.25,18.25,18.25,900.0],["2004-09-01",18.25,18.25,18.25,18.25,0.0],["2004-09-02",18.25,18.25,18.25,18.25,200.0],["2004-09-03",18.25,18.25,18.25,18.25,0.0],["2004-09-07",18.25,18.25,18.25,18.25,0.0],["2004-09-08",18.25,18.25,18.25,18.25,100.0],["2004-09-09",18.25,18.25,18.25,18.25,0.0],["2004-09-10",18.25,18.25,18.25,18.25,200.0],["2004-09-13",18.25,18.25,18.25,18.25,200.0],["2004-09-14",18.25,18.25,18.25,18.25,0.0],["2004-09-15",18.25,18.25,18.25,18.25,0.0],["2004-09-16",18.25,18.25,18.25,18.25,500.0],["2004-09-17",18.25,18.25,18.25,18.25,100.0],["2004-09-20",18.25,18.25,18.25,18.25,0.0],["2004-09-21",18.25,18.3,18.25,18.3,600.0],["2004-09-22",18.3,18.3,18.3,18.3,0.0],["2004-09-23",18.3,18.3,18.3,18.3,0.0],["2004-09-24",18.25,18.25,18.25,18.25,600.0],["2004-09-27",18.5,18.62,18.25,18.25,2800.0],["2004-09-28",18.25,18.25,18.25,18.25,500.0],["2004-09-29",18.25,18.25,18.25,18.25,0.0],["2004-09-30",18.25,18.25,18.25,18.25,900.0],["2004-10-01",18.25,18.25,18.25,18.25,1600.0],["2004-10-04",18.25,18.25,18.25,18.25,0.0],["2004-10-05",19.0,19.0,18.98,19.0,600.0],["2004-10-06",19.0,19.0,19.0,19.0,0.0],["2004-10-07",18.25,18.25,18.25,18.25,1000.0],["2004-10-08",18.25,18.25,18.25,18.25,1100.0],["2004-10-11",18.25,18.25,18.25,18.25,200.0],["2004-10-12",18.5,18.62,18.5,18.5,4300.0],["2004-10-13",18.25,18.25,18.25,18.25,800.0],["2004-10-14",18.25,18.25,18.25,18.25,0.0],["2004-10-15",18.25,18.25,18.25,18.25,0.0],["2004-10-18",18.25,18.25,18.25,18.25,300.0],["2004-10-19",18.75,19.0,18.75,19.0,600.0],["2004-10-20",18.25,18.25,18.25,18.25,300.0],["2004-10-21",18.25,18.25,18.25,18.25,200.0],["2004-10-22",18.25,18.25,18.25,18.25,0.0],["2004-10-25",18.25,18.25,18.25,18.25,0.0],["2004-10-26",18.25,18.25,18.25,18.25,0.0],["2004-10-27",18.25,18.25,18.25,18.25,0.0],["2004-10-28",18.25,18.25,18.25,18.25,0.0],["2004-10-29",18.5,18.5,18.5,18.5,1000.0],["2004-11-01",18.5,18.5,18.5,18.5,0.0],["2004-11-02",18.5,18.5,18.5,18.5,400.0],["2004-11-03",18.25,18.25,18.25,18.25,1700.0],["2004-11-04",18.25,18.25,18.25,18.25,0.0],["2004-11-05",18.25,18.25,18.25,18.25,0.0],["2004-11-08",18.25,18.25,18.25,18.25,0.0],["2004-11-09",18.25,18.25,18.25,18.25,300.0],["2004-11-10",18.25,18.25,18.25,18.25,400.0],["2004-11-11",18.25,18.25,18.25,18.25,0.0],["2004-11-12",18.25,18.25,18.25,18.25,0.0],["2004-11-15",18.25,18.25,18.25,18.25,0.0],["2004-11-16",18.25,18.25,18.25,18.25,0.0],["2004-11-17",18.25,18.25,18.25,18.25,0.0],["2004-11-18",18.25,18.25,18.25,18.25,0.0],["2004-11-19",18.25,18.25,18.25,18.25,500.0],["2004-11-22",18.5,18.5,18.5,18.5,1500.0],["2004-11-23",18.5,18.5,18.5,18.5,0.0],["2004-11-24",18.5,18.5,18.5,18.5,0.0],["2004-11-26",18.5,18.5,18.5,18.5,0.0],["2004-11-29",18.25,18.25,18.25,18.25,800.0],["2004-11-30",18.25,18.25,18.25,18.25,0.0],["2004-12-01",18.25,18.25,18.25,18.25,0.0],["2004-12-02",18.25,18.25,18.25,18.25,0.0],["2004-12-03",18.25,18.25,18.25,18.25,0.0],["2004-12-06",18.25,18.25,18.25,18.25,1000.0],["2004-12-07",18.25,18.25,18.25,18.25,0.0],["2004-12-08",18.25,18.25,18.25,18.25,600.0],["2004-12-09",18.25,18.25,18.25,18.25,0.0],["2004-12-10",18.5,18.5,18.5,18.5,2000.0],["2004-12-13",18.25,18.33,18.25,18.33,500.0],["2004-12-14",18.33,18.33,18.33,18.33,0.0],["2004-12-15",18.0,18.0,18.0,18.0,2200.0],["2004-12-16",18.0,18.0,18.0,18.0,0.0],["2004-12-17",18.0,18.0,18.0,18.0,0.0],["2004-12-20",18.0,18.0,18.0,18.0,0.0],["2004-12-21",18.0,18.0,18.0,18.0,0.0],["2004-12-22",18.0,18.0,18.0,18.0,900.0],["2004-12-23",18.0,18.0,18.0,18.0,0.0],["2004-12-27",18.0,18.0,18.0,18.0,0.0],["2004-12-28",18.0,18.0,18.0,18.0,0.0],["2004-12-29",18.0,18.0,18.0,18.0,1100.0],["2004-12-30",18.05,18.25,18.0,18.0,3100.0],["2004-12-31",18.0,18.0,18.0,18.0,0.0],["2005-01-03",18.0,18.0,18.0,18.0,0.0],["2005-01-04",18.0,18.0,18.0,18.0,0.0],["2005-01-05",18.0,18.0,18.0,18.0,0.0],["2005-01-06",18.0,18.0,18.0,18.0,0.0],["2005-01-07",18.0,18.0,18.0,18.0,0.0],["2005-01-10",18.58,18.58,18.58,18.58,700.0],["2005-01-11",18.58,18.58,18.58,18.58,0.0],["2005-01-12",18.1,18.25,18.0,18.25,7400.0],["2005-01-13",18.01,18.01,18.0,18.0,1000.0],["2005-01-14",18.0,18.0,18.0,18.0,0.0],["2005-01-18",18.0,18.0,18.0,18.0,0.0],["2005-01-19",18.0,18.0,18.0,18.0,1600.0],["2005-01-20",18.31,18.31,18.0,18.25,4200.0],["2005-01-21",18.0,18.25,18.0,18.25,7600.0],["2005-01-24",18.25,18.25,18.25,18.25,0.0],["2005-01-25",18.26,18.26,18.26,18.26,400.0],["2005-01-26",18.26,18.26,18.0,18.0,600.0],["2005-01-27",18.0,18.0,18.0,18.0,100.0],["2005-01-28",18.0,18.75,18.0,18.73,2600.0],["2005-01-31",18.73,18.73,18.73,18.73,2000.0],["2005-02-01",18.73,18.73,18.73,18.73,0.0],["2005-02-02",18.73,18.73,18.73,18.73,0.0],["2005-02-03",17.76,17.76,17.26,17.26,1600.0],["2005-02-04",17.26,17.26,17.26,17.26,0.0],["2005-02-07",17.26,17.26,17.26,17.26,0.0],["2005-02-08",17.56,17.56,17.56,17.56,100.0],["2005-02-09",17.56,17.56,17.56,17.56,0.0],["2005-02-10",17.56,17.56,17.56,17.56,0.0],["2005-02-11",17.56,17.56,17.56,17.56,0.0],["2005-02-14",17.56,17.56,17.56,17.56,0.0],["2005-02-15",17.56,17.56,17.56,17.56,0.0],["2005-02-16",17.56,17.56,17.56,17.56,0.0],["2005-02-17",17.48,17.48,17.48,17.48,100.0],["2005-02-18",17.49,17.49,17.0,17.31,5200.0],["2005-02-22",17.42,17.5,17.16,17.16,1200.0],["2005-02-23",16.75,16.75,16.75,16.75,400.0],["2005-02-24",16.75,16.75,16.75,16.75,0.0],["2005-02-25",16.75,16.75,16.75,16.75,0.0],["2005-02-28",16.75,16.75,16.75,16.75,0.0],["2005-03-01",16.75,16.75,16.75,16.75,0.0],["2005-03-02",16.75,16.75,16.75,16.75,0.0],["2005-03-03",16.77,17.18,16.77,17.18,400.0],["2005-03-04",17.18,17.18,17.18,17.18,0.0],["2005-03-07",17.18,17.18,17.18,17.18,0.0],["2005-03-08",17.18,17.18,17.18,17.18,0.0],["2005-03-09",17.0,17.96,17.0,17.96,1600.0],["2005-03-10",17.46,17.46,17.18,17.4,1600.0],["2005-03-11",17.4,17.4,17.4,17.4,0.0],["2005-03-14",16.75,16.8,16.75,16.8,1000.0],["2005-03-15",16.75,16.75,16.75,16.75,2600.0],["2005-03-16",16.75,17.99,16.75,17.99,22000.0],["2005-03-17",16.75,17.0,16.75,17.0,3500.0],["2005-03-18",17.0,17.0,17.0,17.0,0.0],["2005-03-21",17.0,17.0,17.0,17.0,0.0],["2005-03-22",17.0,17.0,17.0,17.0,0.0],["2005-03-23",16.75,16.75,16.75,16.75,300.0],["2005-03-24",16.75,16.75,16.75,16.75,0.0],["2005-03-28",16.75,16.75,16.75,16.75,3000.0],["2005-03-29",16.75,16.75,16.75,16.75,8400.0],["2005-03-30",17.0,17.0,17.0,17.0,200.0],["2005-03-31",16.75,16.75,16.75,16.75,100.0],["2005-04-01",16.75,16.75,16.75,16.75,300.0],["2005-04-04",16.75,16.75,16.75,16.75,0.0],["2005-04-05",16.75,16.75,16.75,16.75,0.0],["2005-04-06",16.75,16.75,16.75,16.75,0.0],["2005-04-07",16.75,16.75,16.75,16.75,2700.0],["2005-04-08",16.75,16.75,16.75,16.75,0.0],["2005-04-11",16.75,16.75,16.75,16.75,0.0],["2005-04-12",16.75,16.75,16.75,16.75,0.0],["2005-04-13",16.75,16.75,16.75,16.75,0.0],["2005-04-14",16.75,16.75,16.75,16.75,0.0],["2005-04-15",16.75,16.75,16.75,16.75,0.0],["2005-04-18",16.75,16.75,16.75,16.75,500.0],["2005-04-19",16.75,16.75,16.75,16.75,0.0],["2005-04-20",16.75,16.75,16.75,16.75,0.0],["2005-04-21",16.75,16.75,16.75,16.75,1000.0],["2005-04-22",16.75,17.0,16.75,17.0,6800.0],["2005-04-25",16.5,16.5,16.5,16.5,800.0],["2005-04-26",16.5,16.5,16.5,16.5,0.0],["2005-04-27",16.5,16.5,16.5,16.5,0.0],["2005-04-28",16.5,16.5,16.5,16.5,0.0],["2005-04-29",17.6,17.6,17.6,17.6,500.0],["2005-05-02",16.86,16.86,16.71,16.71,500.0],["2005-05-03",16.71,16.71,16.71,16.71,0.0],["2005-05-04",16.71,16.71,16.71,16.71,0.0],["2005-05-05",16.5,16.5,16.5,16.5,2000.0],["2005-05-06",16.74,16.75,16.67,16.75,3400.0],["2005-05-09",16.5,16.5,16.5,16.5,66100.0],["2005-05-10",16.51,16.52,16.5,16.5,20700.0],["2005-05-11",16.41,16.41,16.4,16.4,5200.0],["2005-05-12",17.06,17.06,17.06,17.06,100.0],["2005-05-13",19.63,19.63,17.61,18.0,11800.0],["2005-05-16",16.2,17.02,16.2,16.9,2900.0],["2005-05-17",16.28,16.28,16.28,16.28,100.0],["2005-05-18",16.28,16.28,16.28,16.28,0.0],["2005-05-19",16.28,16.28,16.28,16.28,0.0],["2005-05-20",17.94,17.94,16.74,16.75,1000.0],["2005-05-23",16.1,16.49,16.0,16.48,10800.0],["2005-05-24",16.42,16.42,16.42,16.42,100.0],["2005-05-25",16.13,16.15,16.13,16.14,7700.0],["2005-05-26",16.14,16.16,16.14,16.14,800.0],["2005-05-27",16.0,16.25,16.0,16.25,7600.0],["2005-05-31",16.2,16.2,16.2,16.2,7000.0],["2005-06-01",16.2,16.2,16.2,16.2,0.0],["2005-06-02",16.0,16.0,16.0,16.0,500.0],["2005-06-03",16.0,16.0,16.0,16.0,0.0],["2005-06-06",16.0,16.01,16.0,16.01,11000.0],["2005-06-07",16.0,16.15,16.0,16.15,11500.0],["2005-06-08",16.15,16.15,16.15,16.15,0.0],["2005-06-09",16.0,16.0,16.0,16.0,500.0],["2005-06-10",16.0,16.0,16.0,16.0,0.0],["2005-06-13",16.0,16.0,16.0,16.0,2000.0],["2005-06-14",16.05,16.05,16.0,16.0,400.0],["2005-06-15",16.15,16.15,16.0,16.0,5700.0],["2005-06-16",16.23,16.23,16.23,16.23,5000.0],["2005-06-17",16.0,16.0,16.0,16.0,10200.0],["2005-06-20",16.15,16.15,15.75,16.12,7500.0],["2005-06-21",15.75,15.75,15.75,15.75,2900.0],["2005-06-22",15.9,15.9,15.9,15.9,100.0],["2005-06-23",16.1,16.15,16.05,16.05,6800.0],["2005-06-24",16.13,16.13,16.0,16.0,600.0],["2005-06-27",16.0,16.0,15.75,15.76,600.0],["2005-06-28",15.76,15.76,15.76,15.76,0.0],["2005-06-29",15.76,15.76,15.76,15.76,0.0],["2005-06-30",16.0,16.25,16.0,16.2,10800.0],["2005-07-01",16.25,16.25,16.25,16.25,400.0],["2005-07-05",16.25,16.25,16.25,16.25,0.0],["2005-07-06",16.25,16.25,16.25,16.25,0.0],["2005-07-07",16.2,16.2,15.51,15.75,5000.0],["2005-07-08",15.75,15.75,15.75,15.75,0.0],["2005-07-11",16.05,16.05,16.05,16.05,2000.0],["2005-07-12",16.05,16.05,16.05,16.05,500.0],["2005-07-13",16.06,16.06,16.06,16.06,400.0],["2005-07-14",16.06,16.06,16.06,16.06,0.0],["2005-07-15",16.25,16.25,16.25,16.25,400.0],["2005-07-18",15.9,15.96,15.85,15.94,2100.0],["2005-07-19",15.94,15.94,15.94,15.94,0.0],["2005-07-20",15.9,15.91,15.85,15.91,1100.0],["2005-07-21",15.98,16.1,15.98,16.0,5500.0],["2005-07-22",16.0,16.0,16.0,16.0,0.0],["2005-07-25",16.0,16.0,16.0,16.0,0.0],["2005-07-26",16.05,16.12,16.05,16.05,11600.0],["2005-07-27",16.1,16.15,16.0,16.0,12600.0],["2005-07-28",16.0,16.0,16.0,16.0,0.0],["2005-07-29",16.1,16.1,16.1,16.1,3000.0],["2005-08-01",16.0,16.0,16.0,16.0,300.0],["2005-08-02",16.08,16.08,16.08,16.08,200.0],["2005-08-03",16.05,16.19,16.05,16.19,400.0],["2005-08-04",16.19,16.19,16.19,16.19,0.0],["2005-08-05",16.19,16.19,16.19,16.19,0.0],["2005-08-08",16.0,16.0,16.0,16.0,200.0],["2005-08-09",16.2,16.49,16.2,16.49,900.0],["2005-08-10",16.49,16.49,16.49,16.49,0.0],["2005-08-11",16.49,16.49,16.49,16.49,0.0],["2005-08-12",16.49,16.49,16.49,16.49,0.0],["2005-08-15",16.49,16.49,16.49,16.49,0.0],["2005-08-16",16.49,16.49,16.49,16.49,0.0],["2005-08-17",16.49,16.49,16.49,16.49,0.0],["2005-08-18",16.25,16.25,16.0,16.01,1300.0],["2005-08-19",16.0,16.0,16.0,16.0,800.0],["2005-08-22",16.0,16.0,16.0,16.0,100.0],["2005-08-23",16.0,16.0,16.0,16.0,0.0],["2005-08-24",16.2,16.2,16.15,16.15,2800.0],["2005-08-25",16.15,16.15,16.15,16.15,0.0],["2005-08-26",16.15,16.15,16.15,16.15,0.0],["2005-08-29",16.0,16.0,16.0,16.0,300.0],["2005-08-30",16.2,17.0,16.2,17.0,1400.0],["2005-08-31",17.49,17.5,17.49,17.5,4500.0],["2005-09-01",17.5,17.5,17.5,17.5,0.0],["2005-09-02",17.5,17.5,17.5,17.5,0.0],["2005-09-06",17.63,17.63,17.63,17.63,300.0],["2005-09-07",17.7,17.7,17.7,17.7,1000.0],["2005-09-08",17.7,17.7,17.7,17.7,0.0],["2005-09-09",17.7,17.7,17.7,17.7,0.0],["2005-09-12",17.7,17.7,17.7,17.7,0.0],["2005-09-13",17.14,17.14,17.14,17.14,100.0],["2005-09-14",17.14,17.14,17.14,17.14,0.0],["2005-09-15",17.14,17.14,17.14,17.14,0.0],["2005-09-16",17.5,17.72,17.5,17.72,800.0],["2005-09-19",17.74,17.75,17.74,17.75,1400.0],["2005-09-20",17.75,17.75,17.75,17.75,0.0],["2005-09-21",17.65,17.65,17.65,17.65,500.0],["2005-09-22",17.9,17.9,17.9,17.9,400.0],["2005-09-23",17.9,17.9,17.9,17.9,0.0],["2005-09-26",17.9,17.9,17.9,17.9,0.0],["2005-09-27",17.9,17.9,17.9,17.9,0.0],["2005-09-28",17.9,17.9,17.9,17.9,0.0],["2005-09-29",17.5,17.5,17.5,17.5,500.0],["2005-09-30",17.8,17.8,17.8,17.8,100.0],["2005-10-03",17.8,17.8,17.8,17.8,0.0],["2005-10-04",17.52,17.52,17.25,17.25,6700.0],["2005-10-05",17.84,18.25,17.84,17.84,1100.0],["2005-10-06",17.84,17.84,17.84,17.84,0.0],["2005-10-07",17.84,17.84,17.84,17.84,0.0],["2005-10-10",17.84,17.84,17.84,17.84,0.0],["2005-10-11",17.84,17.84,17.84,17.84,0.0],["2005-10-12",17.84,17.84,17.84,17.84,0.0],["2005-10-13",17.5,17.5,17.5,17.5,100.0],["2005-10-14",17.5,17.5,17.5,17.5,0.0],["2005-10-17",17.5,17.5,17.5,17.5,0.0],["2005-10-18",17.5,17.5,17.5,17.5,200.0],["2005-10-19",17.5,17.5,17.5,17.5,1000.0],["2005-10-20",17.5,17.5,17.5,17.5,0.0],["2005-10-21",17.5,17.5,17.5,17.5,0.0],["2005-10-24",17.5,17.5,17.5,17.5,0.0],["2005-10-25",17.5,17.5,17.5,17.5,0.0],["2005-10-26",17.5,17.5,17.5,17.5,700.0],["2005-10-27",17.8,17.8,17.5,17.5,600.0],["2005-10-28",17.5,17.5,17.5,17.5,0.0],["2005-10-31",17.78,17.8,17.77,17.77,1800.0],["2005-11-01",17.5,17.59,17.5,17.55,500.0],["2005-11-02",17.55,17.55,17.55,17.55,0.0],["2005-11-03",17.55,17.55,17.55,17.55,0.0],["2005-11-04",18.1,18.1,18.1,18.1,300.0],["2005-11-07",18.1,18.1,18.1,18.1,0.0],["2005-11-08",18.09,18.5,18.0,18.0,600.0],["2005-11-09",18.0,18.0,18.0,18.0,0.0],["2005-11-10",18.0,18.0,18.0,18.0,0.0],["2005-11-11",18.0,18.0,18.0,18.0,0.0],["2005-11-14",18.0,18.0,18.0,18.0,300.0],["2005-11-15",18.0,18.0,18.0,18.0,0.0],["2005-11-16",18.0,18.0,18.0,18.0,0.0],["2005-11-17",18.0,18.0,18.0,18.0,0.0],["2005-11-18",18.0,18.0,18.0,18.0,0.0],["2005-11-21",18.0,18.0,18.0,18.0,0.0],["2005-11-22",19.0,19.0,19.0,19.0,200.0],["2005-11-23",18.25,18.25,18.25,18.25,100.0],["2005-11-25",18.25,18.25,18.25,18.25,0.0],["2005-11-28",18.25,18.25,18.25,18.25,0.0],["2005-11-29",18.25,18.25,18.25,18.25,0.0],["2005-11-30",18.25,18.25,18.25,18.25,0.0],["2005-12-01",18.25,18.25,18.25,18.25,0.0],["2005-12-02",18.25,18.25,18.25,18.25,0.0],["2005-12-05",18.25,18.25,18.25,18.25,0.0],["2005-12-06",18.49,18.5,18.48,18.48,500.0],["2005-12-07",19.0,19.05,18.7,19.05,3400.0],["2005-12-08",19.25,19.25,19.25,19.25,300.0],["2005-12-09",19.68,20.88,19.68,20.15,35100.0],["2005-12-12",20.15,20.15,19.76,20.01,19200.0],["2005-12-13",20.01,20.01,20.01,20.01,0.0],["2005-12-14",19.23,19.92,19.0,19.92,6900.0],["2005-12-15",19.35,19.35,19.35,19.35,1300.0],["2005-12-16",19.35,19.35,19.35,19.35,0.0],["2005-12-19",19.35,19.35,19.35,19.35,0.0],["2005-12-20",19.11,19.11,19.1,19.1,500.0],["2005-12-21",19.0,19.0,18.7,18.7,5600.0],["2005-12-22",19.26,19.26,19.26,19.26,100.0],["2005-12-23",19.26,19.26,19.26,19.26,0.0],["2005-12-27",19.0,19.0,19.0,19.0,200.0],["2005-12-28",19.0,19.0,19.0,19.0,0.0],["2005-12-29",19.0,19.0,19.0,19.0,0.0],["2005-12-30",19.0,19.0,19.0,19.0,0.0],["2006-01-03",19.0,19.0,19.0,19.0,0.0],["2006-01-04",19.0,19.0,19.0,19.0,0.0],["2006-01-05",19.3,19.3,19.3,19.3,800.0],["2006-01-06",19.3,19.59,19.25,19.25,700.0],["2006-01-09",18.88,18.88,18.77,18.77,400.0],["2006-01-10",19.16,19.16,18.83,18.83,300.0],["2006-01-11",19.6,19.6,19.6,19.6,6000.0],["2006-01-12",19.0,19.0,19.0,19.0,700.0],["2006-01-13",19.0,19.25,19.0,19.25,1200.0],["2006-01-17",19.0,19.0,19.0,19.0,1600.0],["2006-01-18",19.0,19.0,19.0,19.0,0.0],["2006-01-19",19.0,19.0,19.0,19.0,0.0],["2006-01-20",19.1,19.1,19.1,19.1,1100.0],["2006-01-23",19.1,19.1,19.1,19.1,600.0],["2006-01-24",19.75,19.75,19.52,19.52,300.0],["2006-01-25",19.24,19.24,19.24,19.24,200.0],["2006-01-26",19.24,19.24,19.24,19.24,0.0],["2006-01-27",19.24,19.24,19.24,19.24,0.0],["2006-01-30",19.24,19.24,19.24,19.24,0.0],["2006-01-31",19.24,19.24,19.24,19.24,0.0],["2006-02-01",19.98,19.98,19.98,19.98,1000.0],["2006-02-02",20.0,20.0,20.0,20.0,1000.0],["2006-02-03",20.0,20.0,20.0,20.0,0.0],["2006-02-06",19.5,19.8,19.5,19.8,1600.0],["2006-02-07",19.8,19.8,19.8,19.8,0.0],["2006-02-08",19.98,21.0,19.8,19.8,5900.0],["2006-02-09",19.8,19.8,19.8,19.8,0.0],["2006-02-10",19.56,19.7,19.2,19.2,1800.0],["2006-02-13",19.2,19.2,19.2,19.2,0.0],["2006-02-14",19.2,19.2,19.2,19.2,0.0],["2006-02-15",19.2,19.2,19.2,19.2,0.0],["2006-02-16",19.5,20.53,19.5,20.53,1000.0],["2006-02-17",20.53,20.53,20.53,20.53,0.0],["2006-02-21",20.53,20.53,20.53,20.53,0.0],["2006-02-22",20.53,20.53,20.53,20.53,0.0],["2006-02-23",20.53,20.53,20.53,20.53,0.0],["2006-02-24",20.53,20.53,20.53,20.53,0.0],["2006-02-27",19.65,19.65,19.65,19.65,100.0],["2006-02-28",19.65,19.65,19.65,19.65,12500.0],["2006-03-01",19.7,19.7,19.65,19.67,10000.0],["2006-03-02",19.6,19.65,19.6,19.65,2700.0],["2006-03-03",19.65,19.65,19.65,19.65,4200.0],["2006-03-06",19.65,19.65,19.65,19.65,1000.0],["2006-03-07",19.7,19.7,19.7,19.7,900.0],["2006-03-08",19.6,19.8,19.6,19.8,1200.0],["2006-03-09",19.7,19.7,19.7,19.7,400.0],["2006-03-10",19.7,19.7,19.7,19.7,0.0],["2006-03-13",19.7,19.7,19.7,19.7,0.0],["2006-03-14",19.6,19.6,19.6,19.6,100.0],["2006-03-15",19.6,19.6,19.6,19.6,0.0],["2006-03-16",19.6,19.6,19.6,19.6,100.0],["2006-03-17",19.99,19.99,19.99,19.99,200.0],["2006-03-20",19.95,19.95,19.61,19.61,300.0],["2006-03-21",19.61,19.61,19.61,19.61,0.0],["2006-03-22",19.61,19.61,19.61,19.61,0.0],["2006-03-23",19.61,19.61,19.61,19.61,0.0],["2006-03-24",19.61,19.61,19.61,19.61,0.0],["2006-03-27",19.75,19.85,19.64,19.64,1700.0],["2006-03-28",19.75,19.99,19.75,19.99,700.0],["2006-03-29",20.0,20.0,19.98,19.98,2000.0],["2006-03-30",19.98,19.98,19.98,19.98,0.0],["2006-03-31",19.98,19.98,19.98,19.98,0.0],["2006-04-03",20.0,20.0,20.0,20.0,600.0],["2006-04-04",20.0,20.0,20.0,20.0,0.0],["2006-04-05",19.67,19.67,19.67,19.67,100.0],["2006-04-06",19.99,20.0,19.99,20.0,600.0],["2006-04-07",20.0,20.0,20.0,20.0,0.0],["2006-04-10",20.0,20.0,20.0,20.0,0.0],["2006-04-11",20.0,20.0,20.0,20.0,0.0],["2006-04-12",20.0,20.0,20.0,20.0,0.0],["2006-04-13",20.0,20.0,20.0,20.0,0.0],["2006-04-17",20.0,20.0,20.0,20.0,1000.0],["2006-04-18",20.15,20.15,20.15,20.15,2500.0],["2006-04-19",20.17,20.2,20.17,20.2,3000.0],["2006-04-20",20.2,20.25,20.2,20.25,1500.0],["2006-04-21",20.5,20.5,20.5,20.5,300.0],["2006-04-24",20.5,20.5,20.5,20.5,0.0],["2006-04-25",20.5,20.5,20.5,20.5,0.0],["2006-04-26",20.5,20.5,20.5,20.5,1500.0],["2006-04-27",20.5,20.5,20.5,20.5,0.0],["2006-04-28",20.5,20.5,20.5,20.5,0.0],["2006-05-01",20.5,20.5,20.5,20.5,0.0],["2006-05-02",20.5,20.5,20.5,20.5,0.0],["2006-05-03",20.5,20.5,20.5,20.5,0.0],["2006-05-04",20.5,20.5,20.5,20.5,0.0],["2006-05-05",20.5,20.5,20.5,20.5,0.0],["2006-05-08",20.5,20.5,20.5,20.5,0.0],["2006-05-09",20.5,20.5,20.5,20.5,0.0],["2006-05-10",20.96,21.0,20.96,21.0,2600.0],["2006-05-11",21.0,21.0,21.0,21.0,0.0],["2006-05-12",20.5,20.5,20.5,20.5,100.0],["2006-05-15",20.48,20.63,20.48,20.63,600.0],["2006-05-16",20.5,20.75,20.5,20.7,9700.0],["2006-05-17",20.7,20.9,20.65,20.9,25500.0],["2006-05-18",20.9,20.9,20.9,20.9,0.0],["2006-05-19",20.9,20.9,20.9,20.9,300.0],["2006-05-22",21.0,21.0,21.0,21.0,100.0],["2006-05-23",21.0,21.0,21.0,21.0,0.0],["2006-05-24",21.0,21.0,21.0,21.0,0.0],["2006-05-25",21.0,23.48,21.0,23.36,1100.0],["2006-05-26",23.36,23.36,23.36,23.36,100.0],["2006-05-30",23.36,23.36,23.36,23.36,0.0],["2006-05-31",23.36,23.36,23.36,23.36,0.0],["2006-06-01",23.36,23.36,23.36,23.36,0.0],["2006-06-02",23.83,23.83,23.83,23.83,100.0],["2006-06-05",24.98,24.98,24.98,24.98,100.0],["2006-06-06",24.98,24.98,24.98,24.98,0.0],["2006-06-07",24.98,24.98,24.98,24.98,0.0],["2006-06-08",24.52,25.02,24.52,25.02,300.0],["2006-06-09",25.02,25.02,25.02,25.02,0.0],["2006-06-12",26.59,27.43,26.35,26.35,400.0],["2006-06-13",28.3,30.84,27.34,29.35,16300.0],["2006-06-14",29.3,29.3,28.75,28.82,2300.0],["2006-06-15",28.5,28.5,27.27,27.62,3000.0],["2006-06-16",26.71,26.71,26.57,26.6,1200.0],["2006-06-19",26.5,26.5,23.42,23.58,10100.0],["2006-06-20",22.49,23.24,21.19,21.96,10500.0],["2006-06-21",21.61,22.01,21.5,22.0,6400.0],["2006-06-22",22.0,22.04,22.0,22.0,1100.0],["2006-06-23",22.1,23.31,22.02,22.44,3700.0],["2006-06-26",22.98,22.98,22.5,22.5,2700.0],["2006-06-27",22.98,23.53,22.98,23.35,800.0],["2006-06-28",23.35,23.35,23.35,23.35,100.0],["2006-06-29",22.95,22.95,22.95,22.95,100.0],["2006-06-30",22.95,22.95,22.95,22.95,0.0],["2006-07-03",22.95,22.95,22.95,22.95,0.0],["2006-07-05",22.97,22.97,22.73,22.73,300.0],["2006-07-06",23.05,23.26,23.01,23.01,1400.0],["2006-07-07",23.38,23.43,23.29,23.29,500.0],["2006-07-10",23.93,23.93,23.71,23.71,400.0],["2006-07-11",23.71,23.71,23.71,23.71,0.0],["2006-07-12",23.71,23.8,23.71,23.8,500.0],["2006-07-13",23.8,23.8,23.8,23.8,0.0],["2006-07-14",23.8,23.8,23.8,23.8,0.0],["2006-07-17",23.8,23.8,23.8,23.8,0.0],["2006-07-18",23.87,23.87,23.87,23.87,300.0],["2006-07-19",23.86,23.86,23.86,23.86,100.0],["2006-07-20",23.86,23.86,23.86,23.86,0.0],["2006-07-21",23.71,23.71,23.7,23.7,200.0],["2006-07-24",23.7,23.7,23.7,23.7,0.0],["2006-07-25",23.61,23.61,23.48,23.48,1400.0],["2006-07-26",23.48,23.48,23.48,23.48,0.0],["2006-07-27",23.54,23.54,23.52,23.52,300.0],["2006-07-28",23.52,23.52,23.52,23.52,0.0],["2006-07-31",24.42,25.25,24.37,24.37,1200.0],["2006-08-01",24.09,24.09,23.78,23.78,900.0],["2006-08-02",23.77,25.25,23.77,25.25,1000.0],["2006-08-03",25.12,25.25,25.1,25.1,7800.0],["2006-08-04",25.23,25.25,25.23,25.25,10000.0],["2006-08-07",25.25,25.25,25.25,25.25,0.0],["2006-08-08",25.25,25.25,25.25,25.25,400.0],["2006-08-09",25.25,25.25,25.25,25.25,0.0],["2006-08-10",25.25,25.25,25.25,25.25,0.0],["2006-08-11",25.25,25.25,25.25,25.25,0.0],["2006-08-14",25.25,25.25,25.25,25.25,0.0],["2006-08-15",25.25,25.25,25.25,25.25,0.0],["2006-08-16",25.1,25.15,25.0,25.15,2500.0],["2006-08-17",25.15,25.15,25.15,25.15,0.0],["2006-08-18",25.15,25.15,25.15,25.15,0.0],["2006-08-21",25.15,25.15,25.15,25.15,0.0],["2006-08-22",25.15,25.15,25.15,25.15,0.0],["2006-08-23",24.0,24.0,24.0,24.0,400.0],["2006-08-24",24.0,24.0,24.0,24.0,0.0],["2006-08-25",24.0,24.0,24.0,24.0,0.0],["2006-08-28",24.0,24.0,24.0,24.0,0.0],["2006-08-29",24.0,24.0,24.0,24.0,0.0],["2006-08-30",24.5,24.5,24.5,24.5,2000.0],["2006-08-31",24.09,25.1,24.09,25.1,500.0],["2006-09-01",24.75,24.75,24.75,24.75,1000.0],["2006-09-05",24.75,24.75,24.75,24.75,0.0],["2006-09-06",24.5,24.5,24.25,24.25,300.0],["2006-09-07",24.25,24.25,24.25,24.25,0.0],["2006-09-08",25.09,25.1,24.55,24.55,8600.0],["2006-09-11",25.05,25.15,25.0,25.01,10800.0],["2006-09-12",25.1,25.2,25.1,25.15,7400.0],["2006-09-13",25.15,25.2,24.85,24.85,5600.0],["2006-09-14",25.15,25.25,25.15,25.25,800.0],["2006-09-15",25.3,26.0,25.25,25.27,4400.0],["2006-09-18",26.64,26.64,26.4,26.4,2700.0],["2006-09-19",26.45,26.5,26.38,26.38,3200.0],["2006-09-20",26.5,26.5,26.5,26.5,1600.0],["2006-09-21",26.45,26.5,26.45,26.48,1400.0],["2006-09-22",26.5,26.5,26.45,26.45,1200.0],["2006-09-25",26.5,26.5,26.45,26.45,500.0],["2006-09-26",26.5,26.6,25.83,25.98,16300.0],["2006-09-27",26.4,26.4,25.5,25.67,1900.0],["2006-09-28",26.38,26.5,26.38,26.5,800.0],["2006-09-29",26.89,27.1,26.89,27.1,800.0],["2006-10-02",26.3,27.25,26.3,26.97,2200.0],["2006-10-03",27.19,27.19,26.89,26.89,700.0],["2006-10-04",26.89,26.89,26.89,26.89,0.0],["2006-10-05",27.25,27.25,27.25,27.25,1400.0],["2006-10-06",27.33,27.35,27.33,27.35,500.0],["2006-10-09",27.35,27.35,26.82,27.03,3000.0],["2006-10-10",27.03,27.25,27.03,27.19,1000.0],["2006-10-11",27.35,27.35,27.08,27.08,400.0],["2006-10-12",27.35,27.35,27.09,27.09,400.0],["2006-10-13",27.2,27.2,26.79,26.79,800.0],["2006-10-16",26.89,26.95,26.89,26.94,600.0],["2006-10-17",26.21,26.32,26.16,26.32,500.0],["2006-10-18",26.3,26.35,26.29,26.3,800.0],["2006-10-19",26.41,26.66,26.41,26.5,1700.0],["2006-10-20",27.24,27.25,26.53,26.53,1000.0],["2006-10-23",27.14,27.15,27.14,27.15,700.0],["2006-10-24",26.8,26.8,26.5,26.51,600.0],["2006-10-25",26.15,26.31,26.15,26.31,300.0],["2006-10-26",26.0,27.07,26.0,27.07,400.0],["2006-10-27",26.01,26.15,26.01,26.15,500.0],["2006-10-30",26.2,26.2,26.2,26.2,500.0],["2006-10-31",26.11,26.11,25.5,25.5,500.0],["2006-11-01",26.16,26.16,25.47,25.47,400.0],["2006-11-02",25.47,25.47,25.47,25.47,0.0],["2006-11-03",25.1,25.2,25.1,25.15,1200.0],["2006-11-06",25.15,25.15,25.0,25.14,900.0],["2006-11-07",24.79,24.79,24.79,24.79,500.0],["2006-11-08",24.67,24.67,24.67,24.67,400.0],["2006-11-09",24.67,24.67,24.67,24.67,0.0],["2006-11-10",24.04,24.54,23.95,24.54,900.0],["2006-11-13",24.05,24.37,24.01,24.06,1000.0],["2006-11-14",24.09,24.96,24.09,24.96,1700.0],["2006-11-15",24.6,24.6,24.6,24.6,900.0],["2006-11-16",24.79,24.79,24.79,24.79,100.0],["2006-11-17",24.5,24.5,24.48,24.5,600.0],["2006-11-20",24.84,25.37,24.84,25.37,200.0],["2006-11-21",25.36,25.37,25.36,25.37,400.0],["2006-11-22",25.77,26.16,25.62,25.62,500.0],["2006-11-24",25.68,26.69,25.68,26.21,1500.0],["2006-11-27",26.71,26.71,26.26,26.26,800.0],["2006-11-28",26.26,26.26,26.26,26.26,100.0],["2006-11-29",25.91,25.97,25.91,25.97,300.0],["2006-11-30",25.97,25.97,25.97,25.97,0.0],["2006-12-01",25.97,25.97,25.97,25.97,0.0],["2006-12-04",25.62,26.03,25.62,26.03,1000.0],["2006-12-05",26.8,26.89,25.64,25.64,1100.0],["2006-12-06",26.0,26.0,25.98,26.0,400.0],["2006-12-07",26.0,26.0,26.0,26.0,600.0],["2006-12-08",25.67,25.79,25.66,25.79,800.0],["2006-12-11",25.4,25.92,25.34,25.89,1900.0],["2006-12-12",25.89,25.89,25.89,25.89,0.0],["2006-12-13",25.89,25.89,25.89,25.89,100.0],["2006-12-14",25.89,25.89,25.89,25.89,0.0],["2006-12-15",25.91,25.91,25.26,25.26,3600.0],["2006-12-18",25.07,25.17,24.75,25.02,1300.0],["2006-12-19",24.22,24.62,24.12,24.44,1900.0],["2006-12-20",24.3,24.64,24.3,24.6,1500.0],["2006-12-21",24.3,24.3,24.3,24.3,100.0],["2006-12-22",24.3,24.3,24.3,24.3,0.0],["2006-12-26",24.3,24.3,24.3,24.3,500.0],["2006-12-27",24.54,24.66,24.54,24.66,200.0],["2006-12-28",24.55,24.55,24.55,24.55,200.0],["2006-12-29",24.55,24.55,24.55,24.55,0.0],["2007-01-03",24.21,24.21,24.21,24.21,100.0],["2007-01-04",24.3,24.31,24.3,24.31,2400.0],["2007-01-05",24.75,24.75,24.55,24.55,3200.0],["2007-01-08",24.55,24.55,24.55,24.55,0.0],["2007-01-09",24.55,24.55,24.55,24.55,0.0],["2007-01-10",24.55,24.55,24.55,24.55,0.0],["2007-01-11",24.55,24.55,24.55,24.55,0.0],["2007-01-12",24.55,24.55,24.55,24.55,0.0],["2007-01-16",24.5,24.5,24.5,24.5,100.0],["2007-01-17",25.5,25.75,25.31,25.53,6700.0],["2007-01-18",25.5,25.5,24.64,25.39,1000.0],["2007-01-19",24.76,25.11,24.65,24.84,1300.0],["2007-01-22",24.84,24.84,24.84,24.84,0.0],["2007-01-23",25.19,25.5,25.19,25.5,500.0],["2007-01-24",25.51,25.92,25.51,25.92,1800.0],["2007-01-25",25.0,25.66,25.0,25.01,2800.0],["2007-01-26",24.99,24.99,24.54,24.64,2900.0],["2007-01-29",24.5,24.58,24.5,24.57,700.0],["2007-01-30",24.5,24.63,24.5,24.55,10100.0],["2007-01-31",24.75,24.75,24.52,24.52,400.0],["2007-02-01",24.5,24.53,24.5,24.5,1500.0],["2007-02-02",24.7,24.7,24.7,24.7,2800.0],["2007-02-05",24.4,25.42,24.3,24.3,4900.0],["2007-02-06",24.33,24.33,24.33,24.33,100.0],["2007-02-07",24.77,24.87,24.6,24.6,1500.0],["2007-02-08",24.81,25.87,24.81,25.84,7500.0],["2007-02-09",25.9,26.51,25.9,26.5,2300.0],["2007-02-12",26.5,26.5,26.26,26.29,1900.0],["2007-02-13",26.25,26.98,26.25,26.98,13300.0],["2007-02-14",26.3,26.46,26.3,26.46,700.0],["2007-02-15",26.25,26.97,26.25,26.97,900.0],["2007-02-16",26.47,26.47,26.46,26.46,600.0],["2007-02-20",26.42,26.61,26.42,26.61,900.0],["2007-02-21",26.09,26.48,26.09,26.48,2300.0],["2007-02-22",26.48,26.48,26.48,26.48,0.0],["2007-02-23",26.88,26.88,26.84,26.84,200.0],["2007-02-26",27.0,27.0,26.2,26.35,2200.0],["2007-02-27",26.35,26.35,26.35,26.35,0.0],["2007-02-28",26.1,26.41,26.1,26.41,2500.0],["2007-03-01",26.5,26.5,26.5,26.5,1000.0],["2007-03-02",26.1,26.1,26.1,26.1,300.0],["2007-03-05",26.3,26.3,26.3,26.3,400.0],["2007-03-06",26.29,26.64,26.29,26.64,3600.0],["2007-03-07",26.64,26.64,26.64,26.64,0.0],["2007-03-08",26.8,26.8,26.8,26.8,200.0],["2007-03-09",26.8,26.8,26.8,26.8,0.0],["2007-03-12",26.8,26.8,26.8,26.8,0.0],["2007-03-13",26.8,26.8,26.8,26.8,0.0],["2007-03-14",25.82,25.82,25.82,25.82,200.0],["2007-03-15",25.8,25.84,25.8,25.8,1400.0],["2007-03-16",25.9,25.9,25.9,25.9,200.0],["2007-03-19",25.8,25.89,25.8,25.89,2300.0],["2007-03-20",25.5,25.5,25.5,25.5,100.0],["2007-03-21",25.1,25.1,25.1,25.1,200.0],["2007-03-22",25.1,26.53,25.1,26.4,2900.0],["2007-03-23",26.4,26.4,26.4,26.4,0.0],["2007-03-26",26.4,26.4,26.4,26.4,0.0],["2007-03-27",26.01,26.28,25.59,26.28,8200.0],["2007-03-28",26.28,26.28,26.28,26.28,0.0],["2007-03-29",26.13,26.33,26.05,26.33,3000.0],["2007-03-30",26.05,26.6,26.05,26.6,3000.0],["2007-04-02",26.89,26.89,26.75,26.75,300.0],["2007-04-03",26.5,26.5,26.5,26.5,200.0],["2007-04-04",26.5,26.5,26.5,26.5,0.0],["2007-04-05",26.0,26.32,26.0,26.32,700.0],["2007-04-09",26.2,26.26,26.2,26.26,400.0],["2007-04-10",26.84,28.35,26.82,27.83,6800.0],["2007-04-11",27.84,27.86,27.45,27.45,1900.0],["2007-04-12",27.85,28.0,27.84,28.0,5400.0],["2007-04-13",27.85,27.86,27.5,27.5,2900.0],["2007-04-16",27.5,27.5,27.5,27.5,1000.0],["2007-04-17",27.5,27.5,27.5,27.5,0.0],["2007-04-18",27.84,28.0,27.84,28.0,3300.0],["2007-04-19",28.0,28.0,27.99,28.0,3000.0],["2007-04-20",27.85,27.85,26.82,27.5,4200.0],["2007-04-23",27.25,27.8,26.67,27.67,6700.0],["2007-04-24",27.6,27.6,27.44,27.46,500.0],["2007-04-25",27.75,27.75,27.5,27.7,17000.0],["2007-04-26",27.52,27.8,27.5,27.64,4200.0],["2007-04-27",27.8,28.55,27.8,28.38,800.0],["2007-04-30",28.38,28.38,28.38,28.38,0.0],["2007-05-01",29.0,29.01,29.0,29.01,700.0],["2007-05-02",28.57,30.32,28.57,29.46,1200.0],["2007-05-03",29.21,29.99,29.21,29.89,3100.0],["2007-05-04",29.15,30.36,29.15,30.36,700.0],["2007-05-07",30.0,30.49,29.89,30.05,7400.0],["2007-05-08",29.7,30.72,29.7,30.41,5900.0],["2007-05-09",30.0,30.0,29.01,29.44,15800.0],["2007-05-10",29.44,29.44,29.44,29.44,1100.0],["2007-05-11",29.4,29.4,29.02,29.02,3100.0],["2007-05-14",28.99,29.01,28.99,29.01,900.0],["2007-05-15",29.01,29.99,29.0,29.74,12100.0],["2007-05-16",29.75,30.0,29.75,29.79,3900.0],["2007-05-17",30.0,30.0,29.61,29.73,1700.0],["2007-05-18",29.55,29.55,29.55,29.55,1800.0],["2007-05-21",29.06,29.53,29.06,29.34,900.0],["2007-05-22",28.9,29.31,28.9,29.22,500.0],["2007-05-23",29.22,29.22,29.22,29.22,0.0],["2007-05-24",30.92,30.92,28.6,28.66,1200.0],["2007-05-25",28.51,28.52,28.19,28.52,1000.0],["2007-05-29",27.62,28.24,27.62,28.16,700.0],["2007-05-30",28.46,28.83,27.65,27.75,9700.0],["2007-05-31",28.61,30.03,28.32,28.32,5900.0],["2007-06-01",28.46,30.2,28.46,28.78,4300.0],["2007-06-04",28.47,29.65,28.47,28.75,5300.0],["2007-06-05",28.46,29.52,28.34,29.52,12400.0],["2007-06-06",29.8,29.8,29.65,29.65,300.0],["2007-06-07",29.64,29.64,27.98,28.0,5300.0],["2007-06-08",27.69,28.0,27.27,27.27,4000.0],["2007-06-11",26.65,27.01,26.56,26.8,3200.0],["2007-06-12",26.99,27.0,26.58,26.58,1400.0],["2007-06-13",26.58,26.58,26.58,26.58,0.0],["2007-06-14",27.0,27.35,26.51,27.35,42900.0],["2007-06-15",26.95,26.95,26.57,26.8,2300.0],["2007-06-18",26.97,26.97,26.97,26.97,200.0],["2007-06-19",27.01,27.01,27.0,27.0,400.0],["2007-06-20",27.1,27.1,26.75,26.84,2200.0],["2007-06-21",27.0,27.0,26.75,26.83,2200.0],["2007-06-22",26.75,26.75,26.75,26.75,1900.0],["2007-06-25",26.75,26.82,26.65,26.65,8400.0],["2007-06-26",26.65,26.65,26.65,26.65,0.0],["2007-06-27",26.65,26.65,26.65,26.65,0.0],["2007-06-28",26.08,26.49,26.08,26.49,600.0],["2007-06-29",26.49,26.49,26.49,26.49,0.0],["2007-07-02",26.4,26.4,26.4,26.4,500.0],["2007-07-03",26.4,26.4,25.74,25.89,300.0],["2007-07-05",25.89,25.89,25.89,25.89,0.0],["2007-07-06",25.89,25.89,25.89,25.89,0.0],["2007-07-09",26.0,26.0,26.0,26.0,300.0],["2007-07-10",26.0,26.0,26.0,26.0,0.0],["2007-07-11",26.25,26.25,26.25,26.25,100.0],["2007-07-12",26.74,26.75,26.57,26.57,1600.0],["2007-07-13",26.25,26.25,26.01,26.01,1400.0],["2007-07-16",26.01,26.01,26.01,26.01,0.0],["2007-07-17",26.01,26.01,26.01,26.01,0.0],["2007-07-18",26.01,26.01,26.01,26.01,0.0],["2007-07-19",26.26,26.26,26.25,26.25,2300.0],["2007-07-20",26.4,26.4,26.2,26.2,300.0],["2007-07-23",26.29,26.72,26.26,26.72,800.0],["2007-07-24",26.3,26.47,26.3,26.47,400.0],["2007-07-25",26.47,26.47,26.47,26.47,0.0],["2007-07-26",26.57,26.75,26.57,26.75,1100.0],["2007-07-27",26.75,26.75,26.75,26.75,0.0],["2007-07-30",26.75,26.88,26.75,26.75,5000.0],["2007-07-31",27.0,27.47,27.0,27.4,80900.0],["2007-08-01",27.49,27.49,27.49,27.49,200.0],["2007-08-02",27.49,27.49,27.49,27.49,0.0],["2007-08-03",27.49,27.49,27.49,27.49,0.0],["2007-08-06",27.49,27.49,27.49,27.49,0.0],["2007-08-07",27.49,27.49,27.49,27.49,0.0],["2007-08-08",26.75,26.88,26.22,26.27,11900.0],["2007-08-09",26.1,26.1,26.08,26.09,1000.0],["2007-08-10",26.11,26.11,25.85,26.07,1900.0],["2007-08-13",26.02,26.85,25.85,26.13,1900.0],["2007-08-14",25.85,26.7,25.85,26.7,1100.0],["2007-08-15",26.7,26.7,26.7,26.7,0.0],["2007-08-16",25.94,26.01,25.94,26.01,300.0],["2007-08-17",26.05,26.94,26.05,26.94,200.0],["2007-08-20",26.5,26.51,26.5,26.5,1000.0],["2007-08-21",26.95,27.45,26.95,27.4,7600.0],["2007-08-22",27.43,27.43,27.43,27.43,100.0],["2007-08-23",27.4,27.4,27.39,27.39,3900.0],["2007-08-24",27.0,27.0,26.51,26.51,400.0],["2007-08-27",26.51,26.51,26.51,26.51,200.0],["2007-08-28",27.34,27.4,27.34,27.4,1000.0],["2007-08-29",27.4,27.4,27.4,27.4,3200.0],["2007-08-30",26.64,26.64,26.64,26.64,2000.0],["2007-08-31",27.4,27.4,27.4,27.4,1000.0],["2007-09-04",27.4,27.4,27.4,27.4,0.0],["2007-09-05",27.39,27.4,26.79,27.4,1300.0],["2007-09-06",26.59,27.33,26.52,27.2,600.0],["2007-09-07",26.56,27.4,26.56,27.39,4100.0],["2007-09-10",26.78,27.4,26.78,27.39,2100.0],["2007-09-11",27.38,27.39,26.53,26.53,2800.0],["2007-09-12",27.37,27.39,26.67,27.25,1700.0],["2007-09-13",27.2,27.2,27.2,27.2,100.0],["2007-09-14",26.66,26.66,26.26,26.5,4400.0],["2007-09-17",26.9,26.9,26.4,26.4,900.0],["2007-09-18",26.65,27.1,26.28,27.09,2300.0],["2007-09-19",27.1,27.1,27.1,27.1,200.0],["2007-09-20",27.23,27.23,27.23,27.23,700.0],["2007-09-21",27.25,27.25,27.25,27.25,500.0],["2007-09-24",27.25,27.25,27.25,27.25,0.0],["2007-09-25",27.25,27.25,27.25,27.25,0.0],["2007-09-26",27.18,27.18,26.9,26.9,700.0],["2007-09-27",27.19,27.2,27.0,27.19,3700.0],["2007-09-28",27.19,27.19,27.19,27.19,0.0],["2007-10-01",26.54,27.0,26.54,26.96,1200.0],["2007-10-02",27.15,27.2,27.15,27.2,1500.0],["2007-10-03",26.7,26.75,26.69,26.75,1900.0],["2007-10-04",26.75,26.76,26.6,26.74,3400.0],["2007-10-05",26.5,26.5,26.5,26.5,500.0],["2007-10-08",26.98,27.0,26.98,26.99,1200.0],["2007-10-09",27.05,27.2,27.05,27.2,4600.0],["2007-10-10",27.25,27.25,27.25,27.25,900.0],["2007-10-11",27.1,27.1,27.1,27.1,3000.0],["2007-10-12",26.6,27.05,26.6,26.99,7600.0],["2007-10-15",27.1,27.1,26.98,26.98,700.0],["2007-10-16",26.73,27.15,26.4,27.05,8900.0],["2007-10-17",27.15,27.15,26.8,26.95,1400.0],["2007-10-18",27.0,27.15,26.99,27.09,3000.0],["2007-10-19",27.09,27.09,27.09,27.09,0.0],["2007-10-22",26.84,26.86,26.48,26.86,2600.0],["2007-10-23",26.86,26.86,26.86,26.86,0.0],["2007-10-24",26.86,26.86,26.86,26.86,0.0],["2007-10-25",26.86,26.86,26.86,26.86,0.0],["2007-10-26",26.51,26.98,26.51,26.77,2600.0],["2007-10-29",26.76,26.77,26.76,26.76,2500.0],["2007-10-30",26.96,26.96,26.8,26.81,500.0],["2007-10-31",26.89,27.1,26.48,27.06,1900.0],["2007-11-01",26.45,26.76,26.45,26.76,700.0],["2007-11-02",26.76,26.76,26.76,26.76,0.0],["2007-11-05",27.0,27.0,26.85,27.0,3200.0],["2007-11-06",26.52,26.75,26.41,26.41,3600.0],["2007-11-07",26.51,26.51,26.5,26.5,1900.0],["2007-11-08",26.25,26.45,26.11,26.45,4100.0],["2007-11-09",26.04,26.1,26.0,26.0,4200.0],["2007-11-12",25.5,26.25,25.5,26.25,1700.0],["2007-11-13",26.0,26.3,25.65,25.65,1200.0],["2007-11-14",26.0,26.0,25.89,25.89,2900.0],["2007-11-15",25.89,25.89,25.89,25.89,0.0],["2007-11-16",25.76,25.76,25.76,25.76,200.0],["2007-11-19",25.31,26.01,25.31,26.0,3100.0],["2007-11-20",25.75,25.75,25.75,25.75,4000.0],["2007-11-21",25.3,25.36,25.3,25.35,6000.0],["2007-11-23",26.01,26.01,26.01,26.01,1100.0],["2007-11-26",26.0,26.0,26.0,26.0,100.0],["2007-11-27",25.7,26.01,25.7,25.85,3500.0],["2007-11-28",25.85,25.85,25.85,25.85,0.0],["2007-11-29",26.0,26.0,25.66,25.66,1600.0],["2007-11-30",26.0,26.01,25.76,25.93,3300.0],["2007-12-03",25.93,25.93,25.93,25.93,0.0],["2007-12-04",25.85,25.85,25.74,25.74,1500.0],["2007-12-05",25.8,25.81,25.8,25.81,1400.0],["2007-12-06",25.85,25.85,25.8,25.8,800.0],["2007-12-07",25.75,25.75,25.51,25.51,800.0],["2007-12-10",25.75,25.75,24.99,25.51,2400.0],["2007-12-11",25.8,26.0,25.01,25.02,2900.0],["2007-12-12",25.25,25.43,24.66,25.13,12500.0],["2007-12-13",25.03,25.4,25.02,25.4,2300.0],["2007-12-14",25.02,26.0,25.02,26.0,500.0],["2007-12-17",26.0,26.0,26.0,26.0,0.0],["2007-12-18",25.01,25.51,25.01,25.51,1300.0],["2007-12-19",25.36,25.36,24.08,24.33,1400.0],["2007-12-20",24.2,24.2,23.45,23.8,900.0],["2007-12-21",23.47,23.5,23.47,23.5,1300.0],["2007-12-24",23.6,23.6,23.6,23.6,400.0],["2007-12-26",23.6,23.6,23.6,23.6,100.0],["2007-12-27",23.4,23.4,23.4,23.4,500.0],["2007-12-28",23.5,23.5,23.5,23.5,1900.0],["2007-12-31",23.75,23.75,23.75,23.75,100.0],["2008-01-02",23.0,23.75,23.0,23.0,8500.0],["2008-01-03",23.0,23.0,23.0,23.0,0.0],["2008-01-04",23.0,23.0,22.97,23.0,2200.0],["2008-01-07",23.0,23.0,23.0,23.0,0.0],["2008-01-08",23.0,23.0,23.0,23.0,0.0],["2008-01-09",23.0,23.0,23.0,23.0,0.0],["2008-01-10",23.0,23.0,23.0,23.0,0.0],["2008-01-11",22.76,23.45,22.75,23.45,800.0],["2008-01-14",24.47,24.47,24.47,24.47,100.0],["2008-01-15",22.75,24.01,22.51,22.53,2200.0],["2008-01-16",22.51,23.68,22.12,22.12,4300.0],["2008-01-17",22.17,22.2,22.17,22.18,1300.0],["2008-01-18",22.18,22.18,22.18,22.18,0.0],["2008-01-22",23.89,23.89,22.0,23.04,1100.0],["2008-01-23",23.04,23.04,23.04,23.04,0.0],["2008-01-24",23.04,23.04,23.04,23.04,0.0],["2008-01-25",23.6,23.6,22.22,22.22,5800.0],["2008-01-28",23.0,23.0,23.0,23.0,300.0],["2008-01-29",23.0,23.0,23.0,23.0,0.0],["2008-01-30",23.0,23.0,23.0,23.0,0.0],["2008-01-31",22.26,22.75,22.26,22.51,3300.0],["2008-02-01",22.4,22.75,22.2,22.75,3300.0],["2008-02-04",22.75,22.75,22.75,22.75,0.0],["2008-02-05",22.75,22.75,22.75,22.75,0.0],["2008-02-06",22.3,22.5,22.3,22.5,1200.0],["2008-02-07",22.5,22.5,22.5,22.5,0.0],["2008-02-08",23.64,23.64,23.12,23.12,200.0],["2008-02-11",23.34,23.48,23.34,23.48,300.0],["2008-02-12",22.3,23.69,22.3,23.03,1500.0],["2008-02-13",23.25,23.25,23.25,23.25,200.0],["2008-02-14",22.35,22.51,22.35,22.36,1800.0],["2008-02-15",23.24,23.24,21.94,21.94,3300.0],["2008-02-19",22.3,22.49,22.3,22.49,400.0],["2008-02-20",21.29,21.98,21.24,21.24,500.0],["2008-02-21",21.29,21.29,21.0,21.05,5100.0],["2008-02-22",20.16,21.47,20.1,20.1,800.0],["2008-02-25",20.52,22.17,20.07,20.5,16200.0],["2008-02-26",21.1,21.1,20.3,20.52,1600.0],["2008-02-27",20.53,20.53,20.5,20.52,4100.0],["2008-02-28",20.53,20.53,20.44,20.44,7300.0],["2008-02-29",20.44,20.45,20.24,20.24,4000.0],["2008-03-03",20.0,20.19,19.75,19.9,3500.0],["2008-03-04",20.34,20.35,19.32,20.35,1700.0],["2008-03-05",20.44,20.5,20.44,20.5,300.0],["2008-03-06",20.49,20.5,20.49,20.5,300.0],["2008-03-07",20.5,20.5,19.35,19.5,1800.0],["2008-03-10",20.15,20.15,20.0,20.0,200.0],["2008-03-11",20.0,20.3,20.0,20.3,1000.0],["2008-03-12",20.4,20.4,20.4,20.4,100.0],["2008-03-13",20.4,20.4,20.4,20.4,0.0],["2008-03-14",20.4,20.4,20.4,20.4,0.0],["2008-03-17",20.4,20.4,20.4,20.4,0.0],["2008-03-18",20.0,20.0,19.87,19.88,300.0],["2008-03-19",19.9,19.96,19.9,19.96,300.0],["2008-03-20",19.74,19.74,19.5,19.5,500.0],["2008-03-24",19.35,19.74,19.25,19.25,1400.0],["2008-03-25",20.5,21.0,20.5,21.0,2500.0],["2008-03-26",21.0,21.0,21.0,21.0,0.0],["2008-03-27",21.0,21.0,21.0,21.0,0.0],["2008-03-28",20.75,20.75,20.75,20.75,3400.0],["2008-03-31",21.0,21.0,20.13,21.0,600.0],["2008-04-01",21.0,21.0,21.0,21.0,0.0],["2008-04-02",20.98,20.98,19.33,19.33,600.0],["2008-04-03",19.51,19.51,18.5,18.71,13100.0],["2008-04-04",20.48,20.48,20.47,20.47,500.0],["2008-04-07",20.7,20.75,20.67,20.75,1400.0],["2008-04-08",20.51,20.75,20.5,20.75,2500.0],["2008-04-09",20.75,20.75,20.75,20.75,0.0],["2008-04-10",18.76,18.76,18.76,18.76,300.0],["2008-04-11",19.03,20.74,19.03,20.74,200.0],["2008-04-14",20.75,20.75,20.69,20.69,500.0],["2008-04-15",19.65,19.65,19.65,19.65,100.0],["2008-04-16",19.65,19.65,19.65,19.65,0.0],["2008-04-17",19.65,19.65,19.65,19.65,0.0],["2008-04-18",19.95,20.3,19.95,20.11,1200.0],["2008-04-21",20.09,20.11,20.07,20.1,1000.0],["2008-04-22",20.5,20.5,20.5,20.5,100.0],["2008-04-23",19.65,20.4,19.65,19.72,1300.0],["2008-04-24",20.2,20.2,20.2,20.2,100.0],["2008-04-25",20.0,20.0,20.0,20.0,100.0],["2008-04-28",20.0,20.0,20.0,20.0,0.0],["2008-04-29",18.82,18.82,18.82,18.82,200.0],["2008-04-30",20.2,20.5,20.2,20.5,1600.0],["2008-05-01",20.5,20.5,20.49,20.5,300.0],["2008-05-02",20.5,20.5,20.5,20.5,0.0],["2008-05-05",20.5,20.69,20.4,20.69,4200.0],["2008-05-06",20.66,20.66,20.29,20.31,800.0],["2008-05-07",20.5,20.55,20.5,20.55,6400.0],["2008-05-08",20.55,20.55,20.55,20.55,0.0],["2008-05-09",20.55,20.55,20.55,20.55,0.0],["2008-05-12",20.57,20.6,20.57,20.6,500.0],["2008-05-13",20.7,20.7,20.26,20.52,5400.0],["2008-05-14",20.52,20.52,20.52,20.52,0.0],["2008-05-15",20.75,20.75,20.56,20.75,2000.0],["2008-05-16",20.75,20.75,20.7,20.7,2100.0],["2008-05-19",20.7,20.7,20.7,20.7,0.0],["2008-05-20",20.75,20.82,20.7,20.76,13300.0],["2008-05-21",20.76,20.76,20.76,20.76,100.0],["2008-05-22",20.85,20.85,20.56,20.56,300.0],["2008-05-23",20.63,20.63,20.6,20.6,2000.0],["2008-05-27",20.63,20.63,20.6,20.61,500.0],["2008-05-28",20.89,20.9,20.89,20.9,600.0],["2008-05-29",20.9,20.9,20.62,20.63,1300.0],["2008-05-30",20.61,20.9,20.61,20.9,2500.0],["2008-06-02",20.62,20.9,20.62,20.88,300.0],["2008-06-03",20.83,20.88,20.83,20.88,9000.0],["2008-06-04",20.99,21.0,20.76,21.0,900.0],["2008-06-05",20.91,20.93,20.85,20.87,3800.0],["2008-06-06",21.0,21.0,20.92,20.92,15100.0],["2008-06-09",21.0,21.0,20.75,21.0,91100.0],["2008-06-10",21.0,21.0,21.0,21.0,0.0],["2008-06-11",20.98,20.98,20.97,20.97,300.0],["2008-06-12",20.92,20.92,20.81,20.81,300.0],["2008-06-13",20.9,20.9,20.81,20.81,1400.0],["2008-06-16",20.81,21.8,20.75,21.8,6100.0],["2008-06-17",21.8,21.8,21.8,21.8,100.0],["2008-06-18",20.78,21.79,20.78,21.76,800.0],["2008-06-19",21.76,21.76,21.76,21.76,0.0],["2008-06-20",21.15,21.99,21.15,21.82,1000.0],["2008-06-23",21.16,21.16,20.77,20.85,1500.0],["2008-06-24",20.85,20.85,20.85,20.85,0.0],["2008-06-25",20.89,20.9,20.89,20.9,1300.0],["2008-06-26",20.91,20.95,20.91,20.91,400.0],["2008-06-27",20.85,20.86,20.85,20.85,1100.0],["2008-06-30",20.85,20.85,20.85,20.85,1200.0],["2008-07-01",20.87,20.87,20.87,20.87,100.0],["2008-07-02",20.87,20.87,20.87,20.87,0.0],["2008-07-03",20.87,20.87,20.87,20.87,0.0],["2008-07-07",20.07,20.81,20.07,20.81,1100.0],["2008-07-08",20.79,21.28,20.79,21.25,6200.0],["2008-07-09",21.25,21.25,21.25,21.25,0.0],["2008-07-10",20.61,20.61,20.61,20.61,300.0],["2008-07-11",20.61,20.61,20.61,20.61,400.0],["2008-07-14",20.61,20.61,20.61,20.61,0.0],["2008-07-15",20.61,20.61,20.61,20.61,0.0],["2008-07-16",21.23,21.23,21.23,21.23,100.0],["2008-07-17",21.23,21.23,21.23,21.23,0.0],["2008-07-18",21.0,21.0,20.3,20.3,5300.0],["2008-07-21",20.72,20.72,20.46,20.5,2200.0],["2008-07-22",20.5,20.5,20.5,20.5,0.0],["2008-07-23",20.5,20.51,20.5,20.5,5000.0],["2008-07-24",20.5,20.5,20.5,20.5,0.0],["2008-07-25",20.5,20.88,20.5,20.5,2200.0],["2008-07-28",20.86,20.95,20.5,20.94,4800.0],["2008-07-29",20.94,20.94,20.94,20.94,0.0],["2008-07-30",20.54,21.0,20.52,21.0,2700.0],["2008-07-31",21.0,21.0,21.0,21.0,7700.0],["2008-08-01",21.0,21.0,21.0,21.0,0.0],["2008-08-04",21.0,21.0,21.0,21.0,0.0],["2008-08-05",21.0,21.0,21.0,21.0,0.0],["2008-08-06",20.65,20.65,20.5,20.5,4600.0],["2008-08-07",20.5,20.5,20.5,20.5,1000.0],["2008-08-08",20.5,20.5,20.5,20.5,0.0],["2008-08-11",20.5,20.5,20.5,20.5,0.0],["2008-08-12",20.5,20.5,20.5,20.5,0.0],["2008-08-13",20.5,20.5,20.5,20.5,0.0],["2008-08-14",20.5,20.5,20.5,20.5,0.0],["2008-08-15",21.0,21.0,20.5,20.5,8000.0],["2008-08-18",20.99,21.0,20.89,20.9,700.0],["2008-08-19",21.0,21.0,21.0,21.0,1400.0],["2008-08-20",20.61,20.83,20.58,20.8,5400.0],["2008-08-21",20.6,20.6,20.57,20.57,2200.0],["2008-08-22",20.6,20.6,20.6,20.6,4500.0],["2008-08-25",20.86,20.9,20.78,20.89,2000.0],["2008-08-26",20.6,20.6,20.5,20.59,5300.0],["2008-08-27",20.73,20.73,20.73,20.73,6000.0],["2008-08-28",20.9,21.0,20.9,21.0,400.0],["2008-08-29",20.56,20.6,20.35,20.35,4200.0],["2008-09-02",20.94,20.94,20.94,20.94,100.0],["2008-09-03",20.94,20.94,20.94,20.94,0.0],["2008-09-04",20.94,20.94,20.94,20.94,0.0],["2008-09-05",20.5,20.5,20.5,20.5,3500.0],["2008-09-08",20.5,20.6,20.3,20.3,1600.0],["2008-09-09",20.3,20.3,20.3,20.3,0.0],["2008-09-10",20.0,20.0,20.0,20.0,1000.0],["2008-09-11",20.0,20.1,20.0,20.1,1800.0],["2008-09-12",20.0,20.0,20.0,20.0,400.0],["2008-09-15",20.0,20.0,20.0,20.0,0.0],["2008-09-16",20.0,20.0,20.0,20.0,0.0],["2008-09-17",20.0,20.0,20.0,20.0,0.0],["2008-09-18",19.23,19.23,19.23,19.23,300.0],["2008-09-19",19.22,21.39,19.22,21.39,1600.0],["2008-09-22",19.0,19.75,19.0,19.75,10500.0],["2008-09-23",20.76,20.76,20.01,20.01,3700.0],["2008-09-24",20.01,20.01,20.01,20.01,0.0],["2008-09-25",20.01,20.01,20.01,20.01,0.0],["2008-09-26",20.37,20.37,20.37,20.37,400.0],["2008-09-29",19.54,19.54,18.47,19.38,9700.0],["2008-09-30",18.99,19.26,18.99,19.08,6200.0],["2008-10-01",19.08,19.08,19.08,19.08,0.0],["2008-10-02",19.08,19.08,19.08,19.08,0.0],["2008-10-03",19.08,19.08,19.08,19.08,0.0],["2008-10-06",19.02,19.15,18.75,18.75,12200.0],["2008-10-07",18.75,18.75,18.75,18.75,2400.0],["2008-10-08",19.46,19.46,18.02,18.02,13300.0],["2008-10-09",18.12,18.46,17.72,17.9,12600.0],["2008-10-10",17.02,17.02,16.03,16.76,500.0],["2008-10-13",16.77,17.59,16.77,17.59,4200.0],["2008-10-14",18.67,18.67,17.5,17.5,4900.0],["2008-10-15",17.56,17.8,17.4,17.4,10800.0],["2008-10-16",17.33,18.69,17.3,18.69,2100.0],["2008-10-17",18.69,18.69,18.69,18.69,0.0],["2008-10-20",17.75,17.75,17.75,17.75,300.0],["2008-10-21",18.4,18.4,17.75,17.75,2500.0],["2008-10-22",17.5,17.75,17.0,17.0,34800.0],["2008-10-23",17.0,17.0,17.0,17.0,0.0],["2008-10-24",16.55,16.55,15.55,15.55,7300.0],["2008-10-27",14.63,16.98,14.63,16.98,16200.0],["2008-10-28",16.98,16.98,16.98,16.98,0.0],["2008-10-29",16.98,16.98,16.98,16.98,0.0],["2008-10-30",15.52,15.52,15.51,15.51,300.0],["2008-10-31",15.51,15.51,15.51,15.51,0.0],["2008-11-03",19.49,19.49,17.19,17.26,3900.0],["2008-11-04",16.0,17.32,16.0,16.43,30400.0],["2008-11-05",16.76,16.84,16.24,16.75,5800.0],["2008-11-06",17.14,17.7,17.0,17.61,10000.0],["2008-11-07",17.03,17.7,15.55,15.81,10800.0],["2008-11-10",16.0,16.33,15.72,16.33,3600.0],["2008-11-11",16.33,16.33,16.33,16.33,0.0],["2008-11-12",18.22,18.22,16.96,16.96,1500.0],["2008-11-13",17.98,17.98,17.95,17.95,200.0],["2008-11-14",16.55,17.94,16.5,17.68,2700.0],["2008-11-17",17.96,17.96,17.84,17.84,600.0],["2008-11-18",17.22,17.22,17.18,17.18,500.0],["2008-11-19",17.18,17.18,17.18,17.18,0.0],["2008-11-20",17.18,17.18,17.18,17.18,0.0],["2008-11-21",17.45,17.45,16.01,17.17,900.0],["2008-11-24",17.17,17.17,17.17,17.17,0.0],["2008-11-25",17.17,17.17,17.17,17.17,0.0],["2008-11-26",17.25,17.25,17.25,17.25,100.0],["2008-11-28",17.69,17.69,17.69,17.69,100.0],["2008-12-01",17.11,17.11,17.07,17.07,500.0],["2008-12-02",16.04,16.97,16.0,16.05,3900.0],["2008-12-03",16.05,16.05,16.05,16.05,0.0],["2008-12-04",16.05,16.05,16.05,16.05,0.0],["2008-12-05",17.19,17.21,17.19,17.21,1500.0],["2008-12-08",16.41,17.13,16.38,17.13,6500.0],["2008-12-09",17.0,17.0,16.3,16.4,2500.0],["2008-12-10",16.43,17.0,16.4,16.94,1700.0],["2008-12-11",16.89,16.9,16.43,16.43,1700.0],["2008-12-12",16.5,17.94,16.5,17.94,6000.0],["2008-12-15",18.0,18.96,17.94,17.94,1400.0],["2008-12-16",18.87,19.6,18.5,19.59,31400.0],["2008-12-17",17.42,19.76,17.42,19.76,400.0],["2008-12-18",19.42,19.59,17.57,19.48,1600.0],["2008-12-19",18.95,18.95,18.35,18.35,400.0],["2008-12-22",19.64,19.64,19.64,19.64,300.0],["2008-12-23",19.55,19.55,19.55,19.55,100.0],["2008-12-24",19.64,19.64,18.65,18.78,8800.0],["2008-12-26",19.63,19.63,19.63,19.63,200.0],["2008-12-29",18.04,19.21,18.04,18.76,3000.0],["2008-12-30",18.93,19.69,18.9,19.69,3300.0],["2008-12-31",19.5,20.99,19.5,20.7,10300.0],["2009-01-02",18.85,20.7,18.85,20.7,1600.0],["2009-01-05",20.65,21.0,20.65,20.99,4600.0],["2009-01-06",21.0,21.25,20.9,20.9,5700.0],["2009-01-07",19.29,20.5,19.24,19.25,3600.0],["2009-01-08",19.01,19.93,19.01,19.03,600.0],["2009-01-09",19.03,19.04,19.0,19.0,600.0],["2009-01-12",19.96,19.96,19.96,19.96,100.0],["2009-01-13",19.94,19.94,19.94,19.94,100.0],["2009-01-14",19.94,19.94,19.94,19.94,0.0],["2009-01-15",20.09,20.12,19.69,19.69,700.0],["2009-01-16",20.98,20.99,19.99,20.98,1100.0],["2009-01-20",21.99,21.99,21.6,21.6,500.0],["2009-01-21",20.42,21.32,20.42,21.32,800.0],["2009-01-22",21.44,21.44,21.0,21.0,200.0],["2009-01-23",19.56,21.4,19.56,21.39,700.0],["2009-01-26",19.61,21.05,19.57,20.94,600.0],["2009-01-27",20.5,21.04,20.39,20.39,14200.0],["2009-01-28",20.2,20.25,20.2,20.24,3200.0],["2009-01-29",19.56,19.56,19.55,19.55,600.0],["2009-01-30",19.99,21.39,19.99,20.45,13200.0],["2009-02-02",21.05,21.78,20.7,20.9,1300.0],["2009-02-03",21.73,21.99,20.3,21.79,7100.0],["2009-02-04",20.75,21.69,20.43,20.99,2000.0],["2009-02-05",21.32,21.32,20.6,21.2,500.0],["2009-02-06",20.46,21.67,20.46,21.67,700.0],["2009-02-09",21.51,21.76,20.75,20.75,900.0],["2009-02-10",20.75,20.81,20.0,20.15,2900.0],["2009-02-11",20.15,20.16,20.15,20.15,1500.0],["2009-02-12",20.89,21.46,20.82,21.0,8700.0],["2009-02-13",21.24,21.24,21.24,21.24,200.0],["2009-02-17",21.73,22.97,21.55,22.0,8900.0],["2009-02-18",21.08,22.85,21.08,22.74,2400.0],["2009-02-19",22.72,23.44,22.72,23.44,5400.0],["2009-02-20",23.49,23.95,23.44,23.95,4500.0],["2009-02-23",22.86,23.79,22.86,23.0,2200.0],["2009-02-24",22.06,23.2,21.87,21.87,1100.0],["2009-02-25",22.95,22.95,22.95,22.95,100.0],["2009-02-26",22.97,22.97,22.87,22.87,600.0],["2009-02-27",22.49,22.49,21.7,22.05,400.0],["2009-03-02",21.11,22.0,21.0,21.93,1400.0],["2009-03-03",21.14,22.0,21.0,21.47,1600.0],["2009-03-04",21.5,22.0,21.5,22.0,1600.0],["2009-03-05",21.95,22.25,21.7,22.25,2300.0],["2009-03-06",22.24,22.24,21.69,21.69,500.0],["2009-03-09",21.5,21.5,21.02,21.41,400.0],["2009-03-10",21.04,21.33,20.36,21.22,2600.0],["2009-03-11",21.2,21.2,20.0,20.0,5700.0],["2009-03-12",20.41,20.41,20.0,20.23,5200.0],["2009-03-13",20.49,20.5,20.31,20.4,1800.0],["2009-03-16",22.13,22.13,20.97,21.2,800.0],["2009-03-17",21.15,21.56,20.94,21.23,3800.0],["2009-03-18",21.2,21.2,20.94,20.94,1000.0],["2009-03-19",21.7,21.84,20.79,20.85,4900.0],["2009-03-20",20.85,21.37,19.77,19.77,7700.0],["2009-03-23",19.84,19.98,19.52,19.52,3100.0],["2009-03-24",19.5,19.6,19.4,19.43,1900.0],["2009-03-25",18.95,19.5,18.85,19.0,8600.0],["2009-03-26",19.95,20.09,19.51,19.96,4700.0],["2009-03-27",20.39,20.53,20.08,20.5,4000.0],["2009-03-30",20.93,20.93,20.31,20.61,1700.0],["2009-03-31",20.98,21.5,20.5,20.85,14200.0],["2009-04-01",21.44,21.47,21.15,21.44,7800.0],["2009-04-02",21.7,22.0,21.7,22.0,5700.0],["2009-04-03",21.95,22.76,21.74,22.76,4000.0],["2009-04-06",22.66,22.99,21.79,22.81,1800.0],["2009-04-07",22.98,23.06,22.89,23.06,2000.0],["2009-04-08",23.3,23.5,22.81,23.25,1900.0],["2009-04-09",23.65,23.7,23.65,23.7,600.0],["2009-04-13",23.79,23.79,23.15,23.15,200.0],["2009-04-14",22.76,23.84,22.76,23.84,7700.0],["2009-04-15",23.0,23.12,22.51,23.12,3400.0],["2009-04-16",21.58,23.5,20.4,23.5,1000.0],["2009-04-17",23.46,23.83,22.85,22.85,3300.0],["2009-04-20",23.5,23.79,22.26,23.77,4900.0],["2009-04-21",23.77,23.77,23.77,23.77,0.0],["2009-04-22",23.56,23.84,23.55,23.84,1400.0],["2009-04-23",23.67,23.85,23.67,23.85,2900.0],["2009-04-24",23.85,24.71,23.8,24.25,7700.0],["2009-04-27",23.58,24.53,23.51,24.18,2400.0],["2009-04-28",24.25,24.25,23.45,23.45,4000.0],["2009-04-29",24.2,24.2,23.88,24.14,600.0],["2009-04-30",24.4,24.41,23.67,24.18,600.0],["2009-05-01",24.67,24.67,24.25,24.25,9700.0],["2009-05-04",24.74,24.74,24.51,24.51,500.0],["2009-05-05",24.51,24.51,24.51,24.51,0.0],["2009-05-06",24.51,24.51,24.51,24.51,0.0],["2009-05-07",24.02,24.35,24.02,24.35,300.0],["2009-05-08",25.08,25.08,25.08,25.08,100.0],["2009-05-11",24.94,24.94,24.94,24.94,100.0],["2009-05-12",24.92,24.92,24.28,24.31,4500.0],["2009-05-13",25.22,25.22,24.06,24.31,3000.0],["2009-05-14",24.31,24.31,24.31,24.31,0.0],["2009-05-15",24.42,24.8,24.34,24.72,3900.0],["2009-05-18",24.96,25.07,24.76,24.83,3600.0],["2009-05-19",25.12,25.29,24.81,24.91,13000.0],["2009-05-20",25.49,25.49,24.5,24.56,3000.0],["2009-05-21",24.63,25.58,24.28,25.21,6100.0],["2009-05-22",25.54,25.54,25.03,25.24,2000.0],["2009-05-26",25.23,25.32,24.95,24.95,1700.0],["2009-05-27",24.95,24.95,24.95,24.95,0.0],["2009-05-28",25.65,25.65,24.02,24.78,12300.0],["2009-05-29",25.18,25.53,24.05,25.53,9000.0],["2009-06-01",25.29,25.29,24.11,24.22,2600.0],["2009-06-02",24.38,24.88,24.14,24.46,2400.0],["2009-06-03",23.55,24.88,23.55,24.8,1600.0],["2009-06-04",25.51,25.51,24.88,25.25,14900.0],["2009-06-05",25.12,25.23,25.03,25.23,11500.0],["2009-06-08",25.0,25.64,25.0,25.64,1700.0],["2009-06-09",25.49,25.57,25.44,25.5,4600.0],["2009-06-10",25.6,25.61,25.39,25.6,3200.0],["2009-06-11",25.8,26.0,24.82,26.0,11200.0],["2009-06-12",26.0,26.51,24.3,26.51,5700.0],["2009-06-15",25.97,26.19,25.81,26.19,3100.0],["2009-06-16",25.5,26.25,25.31,26.25,9000.0],["2009-06-17",26.1,26.25,25.9,26.24,12100.0],["2009-06-18",26.18,26.18,25.85,26.02,5400.0],["2009-06-19",26.26,26.7,25.6,26.7,22000.0],["2009-06-22",26.44,27.98,25.58,27.97,20400.0],["2009-06-23",27.7,28.31,26.46,28.31,5100.0],["2009-06-24",28.38,30.7,28.2,30.33,64000.0],["2009-06-25",30.1,30.63,29.5,29.88,23000.0],["2009-06-26",30.05,33.2,29.4,31.97,916200.0],["2009-06-29",33.02,34.4,32.78,33.45,67600.0],["2009-06-30",33.77,33.77,32.59,33.42,24000.0],["2009-07-01",33.43,33.52,32.0,33.49,41800.0],["2009-07-02",32.91,33.49,32.28,32.28,77700.0],["2009-07-06",32.55,32.63,31.96,32.29,26500.0],["2009-07-07",32.62,32.62,30.65,31.26,50000.0],["2009-07-08",31.42,32.5,30.95,31.82,22400.0],["2009-07-09",29.45,29.5,27.76,28.0,23600.0],["2009-07-10",28.0,28.0,26.58,26.87,18300.0],["2009-07-13",27.0,27.3,25.9,27.3,18600.0],["2009-07-14",27.33,27.94,25.77,25.9,27400.0],["2009-07-15",26.0,26.0,23.55,23.95,251300.0],["2009-07-16",23.08,23.25,22.35,22.35,1543800.0],["2009-07-17",22.42,22.8,22.31,22.69,168900.0],["2009-07-20",22.75,22.8,22.43,22.5,70900.0],["2009-07-21",22.5,22.63,22.07,22.3,163700.0],["2009-07-22",22.2,22.25,22.0,22.14,114700.0],["2009-07-23",22.24,22.61,22.01,22.37,188600.0],["2009-07-24",22.16,22.94,21.29,22.45,120700.0],["2009-07-27",23.01,23.5,22.63,23.33,222600.0],["2009-07-28",23.5,24.33,23.28,24.3,215900.0],["2009-07-29",24.19,24.7,23.62,24.58,99100.0],["2009-07-30",24.25,25.16,24.2,24.94,159000.0],["2009-07-31",24.94,25.86,24.75,25.61,431900.0],["2009-08-03",25.8,25.8,25.09,25.59,91800.0],["2009-08-04",25.42,26.15,25.16,26.1,123900.0],["2009-08-05",26.1,26.23,25.35,25.95,83000.0],["2009-08-06",25.75,27.41,25.65,27.0,149900.0],["2009-08-07",27.2,27.2,25.47,25.99,129900.0],["2009-08-10",26.0,26.94,25.89,26.71,57100.0],["2009-08-11",26.46,26.99,26.09,26.61,112200.0],["2009-08-12",26.48,26.77,25.91,26.4,122000.0],["2009-08-13",26.27,26.64,25.9,26.56,52100.0],["2009-08-14",26.47,26.62,26.17,26.5,86500.0],["2009-08-17",26.31,26.71,25.93,26.66,24900.0],["2009-08-18",26.71,26.99,26.28,26.91,74800.0],["2009-08-19",26.84,27.07,26.8,27.01,23600.0],["2009-08-20",27.0,27.03,26.49,27.0,21400.0],["2009-08-21",27.14,27.14,26.58,26.82,60900.0],["2009-08-24",26.26,27.15,26.25,26.49,36500.0],["2009-08-25",26.44,26.97,26.11,26.96,16900.0],["2009-08-26",27.09,27.09,26.51,26.92,32700.0],["2009-08-27",26.9,27.05,26.53,27.03,29600.0],["2009-08-28",27.2,27.2,26.46,26.7,39200.0],["2009-08-31",26.69,26.81,26.39,26.68,52900.0],["2009-09-01",26.57,27.19,26.0,26.05,39500.0],["2009-09-02",26.02,26.16,25.43,25.73,27000.0],["2009-09-03",25.63,26.04,25.44,25.74,29800.0],["2009-09-04",25.46,26.65,25.43,26.63,43900.0],["2009-09-08",26.6,26.97,26.13,26.66,18500.0],["2009-09-09",26.79,27.0,26.48,26.81,18600.0],["2009-09-10",26.67,27.14,26.67,27.14,81300.0],["2009-09-11",27.09,27.09,26.6,26.6,24200.0],["2009-09-14",26.6,27.82,26.6,27.81,36800.0],["2009-09-15",27.66,28.84,27.15,28.03,38600.0],["2009-09-16",27.96,28.75,27.34,28.2,22100.0],["2009-09-17",28.05,28.23,27.93,28.03,37700.0],["2009-09-18",27.93,28.5,27.03,28.5,68500.0],["2009-09-21",28.36,28.6,27.5,27.54,13600.0],["2009-09-22",27.52,28.25,27.25,27.44,24900.0],["2009-09-23",27.53,28.07,27.0,27.0,16400.0],["2009-09-24",27.1,27.99,27.07,27.68,21300.0],["2009-09-25",28.2,28.64,27.74,28.0,36700.0],["2009-09-28",28.01,28.9,27.71,28.77,26400.0],["2009-09-29",28.82,28.9,28.41,28.41,11600.0],["2009-09-30",28.73,28.73,26.87,27.4,61100.0],["2009-10-01",27.36,28.02,26.25,26.29,22300.0],["2009-10-02",26.17,28.06,26.17,27.47,20900.0],["2009-10-05",27.41,28.37,27.41,27.87,14900.0],["2009-10-06",27.99,28.35,27.78,28.12,12900.0],["2009-10-07",28.22,28.5,27.63,28.3,11000.0],["2009-10-08",28.37,28.4,27.59,27.62,12600.0],["2009-10-09",27.67,27.93,27.07,27.55,9800.0],["2009-10-12",27.41,27.41,26.95,27.0,16300.0],["2009-10-13",26.93,28.13,26.72,28.0,26400.0],["2009-10-14",28.1,28.5,27.81,28.48,28600.0],["2009-10-15",28.35,28.5,27.67,28.12,20800.0],["2009-10-16",28.16,28.5,28.16,28.42,14000.0],["2009-10-19",28.5,28.7,28.29,28.55,24300.0],["2009-10-20",28.5,28.96,27.48,28.58,19600.0],["2009-10-21",28.42,29.09,28.01,28.06,42400.0],["2009-10-22",27.95,28.69,27.94,28.32,23300.0],["2009-10-23",28.01,28.9,27.96,28.9,45000.0],["2009-10-26",28.38,28.81,28.0,28.15,9500.0],["2009-10-27",28.25,28.34,27.5,28.3,18500.0],["2009-10-28",28.17,28.17,27.54,28.0,38900.0],["2009-10-29",28.14,28.4,27.88,28.13,14000.0],["2009-10-30",28.27,28.3,27.57,27.69,37300.0],["2009-11-02",28.18,28.19,26.42,27.39,37000.0],["2009-11-03",27.27,27.78,26.11,27.59,27500.0],["2009-11-04",27.48,27.48,26.19,26.2,26800.0],["2009-11-05",26.33,27.32,26.33,27.06,19700.0],["2009-11-06",27.0,27.3,25.52,26.0,57700.0],["2009-11-09",26.13,26.13,23.86,24.95,143200.0],["2009-11-10",25.0,25.0,22.93,23.2,115100.0],["2009-11-11",23.39,23.65,22.0,22.31,55000.0],["2009-11-12",22.37,23.14,21.41,21.98,126000.0],["2009-11-13",22.12,22.95,21.14,22.1,66600.0],["2009-11-16",22.07,22.15,21.64,22.0,58800.0],["2009-11-17",22.0,22.05,21.81,22.0,37900.0],["2009-11-18",21.91,22.09,21.18,21.95,36500.0],["2009-11-19",21.73,22.1,21.6,22.0,88400.0],["2009-11-20",22.0,22.74,22.0,22.74,139900.0],["2009-11-23",22.88,23.79,22.74,23.65,74400.0],["2009-11-24",23.8,23.95,22.61,23.51,44100.0],["2009-11-25",23.6,23.86,23.25,23.38,50000.0],["2009-11-27",23.1,23.89,22.0,23.1,42200.0],["2009-11-30",23.02,23.79,22.92,23.65,43600.0],["2009-12-01",23.65,24.2,23.65,24.06,57700.0],["2009-12-02",23.99,24.97,23.76,24.95,43300.0],["2009-12-03",24.9,25.04,23.69,24.0,46000.0],["2009-12-04",24.21,24.88,23.73,24.55,49700.0],["2009-12-07",24.55,24.62,23.89,24.51,83300.0],["2009-12-08",24.67,24.67,23.55,23.59,47300.0],["2009-12-09",24.38,24.38,22.73,23.37,53600.0],["2009-12-10",23.4,24.1,23.4,23.9,59700.0],["2009-12-11",24.0,24.0,23.6,23.9,57400.0],["2009-12-14",23.93,24.39,23.85,24.02,79300.0],["2009-12-15",24.0,24.2,23.17,23.18,39600.0],["2009-12-16",23.33,23.6,23.11,23.29,78900.0],["2009-12-17",23.19,23.43,22.85,22.88,84800.0],["2009-12-18",23.0,23.15,22.64,23.07,123800.0],["2009-12-21",23.07,24.23,23.07,23.74,40600.0],["2009-12-22",23.68,23.68,22.83,22.92,31200.0],["2009-12-23",23.06,23.06,22.76,22.95,15800.0],["2009-12-24",22.9,23.0,22.73,22.94,7200.0],["2009-12-28",23.01,23.82,22.65,22.99,40500.0],["2009-12-29",23.0,23.02,22.81,23.0,12300.0],["2009-12-30",22.91,23.0,22.75,23.0,17300.0],["2009-12-31",22.93,23.93,22.93,23.87,30900.0],["2010-01-04",23.84,24.36,23.84,24.01,44400.0],["2010-01-05",23.95,24.0,23.15,23.24,26500.0],["2010-01-06",23.26,24.3,23.1,23.76,121800.0],["2010-01-07",23.71,24.15,23.61,23.83,17400.0],["2010-01-08",23.75,24.15,23.75,23.93,111900.0],["2010-01-11",24.03,24.25,23.1,23.3,40700.0],["2010-01-12",23.2,23.54,22.89,22.9,32600.0],["2010-01-13",23.17,24.06,22.96,23.21,31600.0],["2010-01-14",23.25,24.59,23.21,24.58,27200.0],["2010-01-15",24.6,25.1,23.94,24.29,26300.0],["2010-01-19",24.25,25.04,24.17,24.64,42000.0],["2010-01-20",24.55,25.14,24.55,25.0,24600.0],["2010-01-21",25.13,25.14,24.89,25.0,33700.0],["2010-01-22",25.0,25.14,24.94,25.07,47400.0],["2010-01-25",25.0,26.56,25.0,26.15,65200.0],["2010-01-26",26.15,26.84,26.0,26.44,26000.0],["2010-01-27",26.28,26.95,26.28,26.88,39500.0],["2010-01-28",26.82,26.9,26.63,26.8,31400.0],["2010-01-29",26.8,27.13,26.74,27.0,78500.0],["2010-02-01",27.0,27.17,26.69,27.04,59200.0],["2010-02-02",27.6,27.86,26.86,26.87,121000.0],["2010-02-03",26.8,27.38,24.74,26.94,57100.0],["2010-02-04",26.94,27.84,26.59,27.01,33200.0],["2010-02-05",27.0,27.61,26.98,27.5,72000.0],["2010-02-08",27.58,27.79,27.31,27.33,41800.0],["2010-02-09",27.48,27.84,27.43,27.5,45700.0],["2010-02-10",27.5,27.5,26.67,27.4,25400.0],["2010-02-11",27.3,27.65,27.24,27.49,44500.0],["2010-02-12",27.5,27.5,27.1,27.4,34600.0],["2010-02-16",27.43,27.71,27.17,27.49,30900.0],["2010-02-17",27.59,27.64,27.01,27.14,21200.0],["2010-02-18",27.12,27.74,27.12,27.45,39000.0],["2010-02-19",27.89,27.89,27.44,27.44,24900.0],["2010-02-22",27.66,27.85,27.23,27.5,42800.0],["2010-02-23",27.51,27.79,27.35,27.49,29800.0],["2010-02-24",27.53,27.64,27.29,27.49,45300.0],["2010-02-25",27.33,27.7,26.81,26.94,55800.0],["2010-02-26",27.2,27.2,25.7,26.15,58600.0],["2010-03-01",27.47,27.66,26.34,27.48,40600.0],["2010-03-02",27.53,28.0,27.06,28.0,27300.0],["2010-03-03",28.0,28.0,26.9,27.77,15200.0],["2010-03-04",27.83,27.95,27.62,27.86,13500.0],["2010-03-05",27.81,28.08,27.54,28.02,27200.0],["2010-03-08",28.1,28.15,27.63,27.73,19600.0],["2010-03-09",27.91,28.82,27.72,28.4,23600.0],["2010-03-10",28.46,28.73,28.4,28.59,26500.0],["2010-03-11",28.41,28.62,28.2,28.58,9900.0],["2010-03-12",28.74,28.74,28.07,28.07,19500.0],["2010-03-15",28.19,28.2,27.54,27.73,11900.0],["2010-03-16",27.76,28.19,27.55,28.09,13600.0],["2010-03-17",27.96,28.57,27.95,28.25,11900.0],["2010-03-18",28.31,28.86,28.25,28.25,22100.0],["2010-03-19",28.4,28.58,28.03,28.43,50600.0],["2010-03-22",28.35,28.9,28.01,28.74,12800.0],["2010-03-23",28.74,29.0,28.3,28.89,25000.0],["2010-03-24",28.95,29.49,28.89,29.46,32800.0],["2010-03-25",29.44,30.0,29.42,29.48,24000.0],["2010-03-26",29.5,29.99,28.9,29.53,17400.0],["2010-03-29",29.66,30.1,29.63,30.1,22200.0],["2010-03-30",30.11,30.45,29.66,29.85,11800.0],["2010-03-31",29.69,30.07,29.11,29.12,18800.0],["2010-04-01",29.14,29.29,28.86,28.89,21600.0],["2010-04-05",28.99,30.02,28.86,29.85,40900.0],["2010-04-06",29.68,29.68,29.12,29.35,6300.0],["2010-04-07",29.26,30.48,29.26,29.97,24500.0],["2010-04-08",29.99,30.21,29.81,30.15,4800.0],["2010-04-09",29.99,30.11,29.2,29.34,8300.0],["2010-04-12",29.25,29.75,29.25,29.6,13800.0],["2010-04-13",29.67,29.67,29.0,29.36,22100.0],["2010-04-14",29.47,30.56,29.34,30.5,12200.0],["2010-04-15",30.3,30.3,29.08,30.24,12800.0],["2010-04-16",30.3,31.0,29.87,30.84,16900.0],["2010-04-19",30.85,30.87,30.59,30.68,14100.0],["2010-04-20",30.86,31.0,30.5,30.87,16200.0],["2010-04-21",30.94,30.97,30.76,30.77,12200.0],["2010-04-22",30.61,31.39,30.51,31.3,17600.0],["2010-04-23",31.2,32.37,30.85,32.29,18800.0],["2010-04-26",32.19,32.99,32.06,32.8,30200.0],["2010-04-27",32.82,32.82,32.37,32.38,15300.0],["2010-04-28",32.52,32.52,31.85,31.87,29300.0],["2010-04-29",32.02,32.99,31.84,32.94,16100.0],["2010-04-30",32.84,33.0,31.78,32.84,17900.0],["2010-05-03",31.91,32.99,31.58,32.99,20200.0],["2010-05-04",32.73,32.73,31.87,32.34,19900.0],["2010-05-05",32.18,32.18,31.4,31.71,17200.0],["2010-05-06",31.58,32.49,30.53,31.05,20900.0],["2010-05-07",30.93,31.83,30.31,30.6,31000.0],["2010-05-10",31.21,32.07,31.07,31.82,18300.0],["2010-05-11",31.6,32.5,31.6,32.49,11100.0],["2010-05-12",32.5,33.03,32.14,32.92,35200.0],["2010-05-13",32.75,32.91,32.62,32.74,19100.0],["2010-05-14",32.59,32.59,31.36,31.61,12500.0],["2010-05-17",31.81,32.57,31.71,32.11,17000.0],["2010-05-18",32.34,32.34,31.48,31.84,11300.0],["2010-05-19",31.48,32.12,30.83,31.37,28600.0],["2010-05-20",31.06,31.12,29.64,29.68,19700.0],["2010-05-21",29.64,30.25,29.31,29.68,25000.0],["2010-05-24",29.76,30.16,28.84,28.86,35500.0],["2010-05-25",28.69,29.84,28.49,28.51,16000.0],["2010-05-26",28.75,29.63,28.58,28.97,31400.0],["2010-05-27",29.31,31.0,28.43,30.97,34600.0],["2010-05-28",30.83,30.83,29.46,29.46,25100.0],["2010-06-01",29.73,32.74,29.2,30.03,54200.0],["2010-06-02",30.25,33.54,29.49,32.53,42800.0],["2010-06-03",32.28,32.97,30.47,31.77,39100.0],["2010-06-04",31.17,32.88,31.17,31.42,35800.0],["2010-06-07",31.58,32.49,31.5,31.5,31800.0],["2010-06-08",32.11,32.48,31.21,31.48,27000.0],["2010-06-09",31.77,32.71,31.66,31.97,31900.0],["2010-06-10",32.32,32.69,31.5,31.82,28800.0],["2010-06-11",31.75,32.44,31.51,32.04,22800.0],["2010-06-14",32.35,32.35,31.28,31.59,20800.0],["2010-06-15",31.88,32.0,31.28,31.71,24300.0],["2010-06-16",31.72,32.49,31.71,32.29,13200.0],["2010-06-17",32.49,32.75,32.11,32.65,11400.0],["2010-06-18",32.77,32.98,31.75,32.68,53800.0],["2010-06-21",32.93,32.93,30.81,31.54,15900.0],["2010-06-22",31.68,32.14,30.51,30.51,9400.0],["2010-06-23",30.58,31.17,30.5,30.83,17100.0],["2010-06-24",30.66,31.52,30.34,30.34,33000.0],["2010-06-25",30.49,32.12,30.49,32.12,207800.0],["2010-06-28",31.85,32.57,31.53,32.25,37000.0],["2010-06-29",32.71,32.71,31.72,31.96,37100.0],["2010-06-30",31.89,32.75,31.75,32.26,83700.0],["2010-07-01",32.3,32.54,31.49,31.9,25500.0],["2010-07-02",32.12,32.12,31.66,31.68,15600.0],["2010-07-06",32.56,32.57,30.83,31.15,21300.0],["2010-07-07",31.36,32.23,30.51,32.19,27400.0],["2010-07-08",32.26,32.26,31.68,31.96,13700.0],["2010-07-09",31.8,32.22,31.8,32.02,13300.0],["2010-07-12",32.38,32.38,31.33,31.61,14200.0],["2010-07-13",31.93,32.46,31.61,32.43,26300.0],["2010-07-14",32.26,32.26,31.66,32.0,14500.0],["2010-07-15",32.07,32.07,31.55,31.85,16300.0],["2010-07-16",31.59,31.81,30.47,30.51,28500.0],["2010-07-19",30.58,30.58,29.88,29.96,18900.0],["2010-07-20",29.63,32.87,29.63,32.69,82100.0],["2010-07-21",32.78,32.8,31.06,31.27,26300.0],["2010-07-22",31.59,32.0,31.06,31.99,26900.0],["2010-07-23",31.84,31.99,31.19,31.83,20800.0],["2010-07-26",31.98,32.05,31.8,32.05,20400.0],["2010-07-27",32.27,32.33,31.5,31.55,14800.0],["2010-07-28",31.14,31.5,31.0,31.3,26900.0],["2010-07-29",31.69,31.83,31.0,31.32,39200.0],["2010-07-30",30.95,31.14,30.38,30.58,84700.0],["2010-08-02",30.92,31.37,30.45,30.89,69200.0],["2010-08-03",30.74,31.13,30.2,30.2,17500.0],["2010-08-04",30.19,31.08,30.08,30.96,39800.0],["2010-08-05",30.77,30.77,28.76,28.81,70100.0],["2010-08-06",28.51,28.51,26.7,27.28,80700.0],["2010-08-09",27.09,27.63,26.63,27.29,32600.0],["2010-08-10",27.04,27.37,26.18,26.6,28600.0],["2010-08-11",26.5,26.94,25.8,25.93,36200.0],["2010-08-12",25.7,26.1,25.7,25.87,28100.0],["2010-08-13",25.75,25.95,25.26,25.52,27500.0],["2010-08-16",25.34,26.04,25.33,25.8,24400.0],["2010-08-17",26.02,26.02,25.39,25.46,46400.0],["2010-08-18",25.41,25.57,25.21,25.31,26300.0],["2010-08-19",25.2,25.49,24.78,24.87,46800.0],["2010-08-20",24.7,25.36,24.46,25.06,99700.0],["2010-08-23",25.2,25.42,24.93,24.94,20700.0],["2010-08-24",24.75,24.83,24.37,24.46,53800.0],["2010-08-25",24.3,25.34,24.3,24.97,40300.0],["2010-08-26",25.15,25.3,24.87,25.01,24900.0],["2010-08-27",25.24,25.24,24.73,25.04,19300.0],["2010-08-30",24.91,25.23,24.91,24.98,35100.0],["2010-08-31",24.95,25.13,24.65,24.96,58900.0],["2010-09-01",25.31,25.4,24.41,24.78,54100.0],["2010-09-02",24.8,25.08,24.57,24.97,53300.0],["2010-09-03",25.09,25.26,24.31,24.95,36600.0],["2010-09-07",24.58,24.66,23.94,24.25,32900.0],["2010-09-08",24.07,24.5,24.03,24.03,20400.0],["2010-09-09",24.28,24.45,23.86,23.95,22100.0],["2010-09-10",23.97,24.07,23.38,23.89,21000.0],["2010-09-13",24.1,24.74,23.83,24.59,72800.0],["2010-09-14",24.44,24.44,24.03,24.03,24300.0],["2010-09-15",24.0,24.41,24.0,24.29,9800.0],["2010-09-16",24.3,24.33,23.98,24.24,13000.0],["2010-09-17",24.52,24.52,24.04,24.24,44300.0],["2010-09-20",24.34,24.94,24.26,24.89,20900.0],["2010-09-21",24.5,25.35,24.5,25.31,24600.0],["2010-09-22",25.18,25.5,25.1,25.37,15200.0],["2010-09-23",25.2,25.7,25.16,25.23,19000.0],["2010-09-24",25.46,25.7,25.14,25.63,26400.0],["2010-09-27",25.55,25.84,24.93,24.97,34000.0],["2010-09-28",25.08,25.54,24.5,25.12,31300.0],["2010-09-29",24.95,25.72,24.82,25.72,17000.0],["2010-09-30",25.85,26.57,25.26,26.19,27300.0],["2010-10-01",26.32,26.66,26.24,26.53,11000.0],["2010-10-04",25.42,26.11,25.11,25.52,52000.0],["2010-10-05",25.53,25.85,25.49,25.6,44400.0],["2010-10-06",25.48,25.55,25.05,25.16,17000.0],["2010-10-07",25.3,25.3,25.04,25.2,44300.0],["2010-10-08",25.09,25.56,25.0,25.38,18500.0],["2010-10-11",25.25,25.25,25.0,25.05,13200.0],["2010-10-12",25.08,25.14,24.94,24.98,18900.0],["2010-10-13",25.0,25.42,24.91,25.0,68900.0],["2010-10-14",24.9,25.08,24.87,24.98,29200.0],["2010-10-15",25.0,25.0,24.64,24.92,82800.0],["2010-10-18",25.0,25.37,24.96,25.34,14700.0],["2010-10-19",26.91,27.88,26.75,27.05,138600.0],["2010-10-20",27.02,27.16,26.8,26.97,61400.0],["2010-10-21",27.1,27.35,26.85,27.07,65500.0],["2010-10-22",27.28,27.34,26.94,26.96,1189300.0],["2010-10-25",26.7,26.75,26.16,26.68,153600.0],["2010-10-26",26.5,27.06,26.5,26.7,61000.0],["2010-10-27",26.61,27.59,26.61,27.54,64100.0],["2010-10-28",27.83,27.83,27.03,27.61,59400.0],["2010-10-29",24.04,24.76,22.8,23.1,199300.0],["2010-11-01",23.41,23.41,22.74,23.37,176500.0],["2010-11-02",23.47,23.47,22.9,23.07,57100.0],["2010-11-03",23.2,23.2,22.5,22.76,56700.0],["2010-11-04",23.01,23.12,22.46,23.04,122600.0],["2010-11-05",22.97,23.09,22.39,22.85,94600.0],["2010-11-08",22.78,23.09,22.69,22.91,34400.0],["2010-11-09",22.9,22.98,22.71,22.86,65400.0],["2010-11-10",22.87,23.18,22.56,23.09,40700.0],["2010-11-11",22.92,23.12,22.42,22.8,54600.0],["2010-11-12",22.61,23.03,22.49,22.87,40400.0],["2010-11-15",23.21,23.22,22.61,22.77,29100.0],["2010-11-16",22.7,23.2,22.18,22.23,50800.0],["2010-11-17",22.28,22.48,21.86,22.02,59300.0],["2010-11-18",22.17,22.55,21.88,22.47,73500.0],["2010-11-19",22.36,22.94,22.25,22.74,37700.0],["2010-11-22",22.73,22.99,22.46,22.79,25200.0],["2010-11-23",22.66,22.77,22.3,22.44,35800.0],["2010-11-24",22.95,23.46,22.57,23.41,20300.0],["2010-11-26",23.31,23.5,23.23,23.4,9600.0],["2010-11-29",23.37,23.62,22.9,23.48,24600.0],["2010-11-30",23.36,23.83,23.0,23.79,71300.0],["2010-12-01",23.99,24.0,23.55,23.88,38700.0],["2010-12-02",23.8,25.0,23.8,24.84,411100.0],["2010-12-03",23.25,24.82,23.25,24.36,29300.0],["2010-12-06",24.21,24.69,23.64,24.1,36700.0],["2010-12-07",24.25,24.25,23.48,23.61,26400.0],["2010-12-08",23.73,24.7,23.11,24.5,60800.0],["2010-12-09",24.7,24.72,24.33,24.45,23400.0],["2010-12-10",24.16,25.0,23.84,24.98,35800.0],["2010-12-13",24.92,25.11,23.99,24.55,43600.0],["2010-12-14",24.69,25.23,24.27,25.22,13300.0],["2010-12-15",25.28,25.49,24.75,25.18,40500.0],["2010-12-16",25.18,25.7,24.68,25.53,67600.0],["2010-12-17",25.62,27.05,25.37,26.97,126100.0],["2010-12-20",26.91,28.0,26.88,27.96,42900.0],["2010-12-21",27.91,28.69,27.8,28.53,29900.0],["2010-12-22",28.45,28.76,28.1,28.57,33300.0],["2010-12-23",28.49,28.77,28.32,28.52,17300.0],["2010-12-27",28.63,28.69,28.39,28.52,9100.0],["2010-12-28",28.5,28.5,28.12,28.49,12100.0],["2010-12-29",28.63,28.65,27.75,27.87,20000.0],["2010-12-30",27.94,28.05,27.42,27.69,24600.0],["2010-12-31",27.64,27.92,26.91,26.98,19100.0],["2011-01-03",27.17,28.01,27.17,28.0,29500.0],["2011-01-04",28.0,28.0,26.53,26.53,14300.0],["2011-01-05",26.63,27.74,26.04,27.58,21100.0],["2011-01-06",27.23,27.23,26.57,26.75,20400.0],["2011-01-07",26.38,26.98,25.76,26.9,61300.0],["2011-01-10",26.69,26.9,26.26,26.3,55600.0],["2011-01-11",25.34,27.1,25.26,25.69,78300.0],["2011-01-12",25.88,26.83,25.71,26.81,15100.0],["2011-01-13",26.52,26.77,26.38,26.75,12500.0],["2011-01-14",26.95,27.35,25.94,26.08,24000.0],["2011-01-18",26.13,26.21,25.49,25.65,9100.0],["2011-01-19",25.7,26.09,25.23,25.24,36200.0],["2011-01-20",25.35,26.81,25.24,26.35,103200.0],["2011-01-21",26.5,26.67,24.9,24.94,49100.0],["2011-01-24",24.69,25.72,24.54,25.58,48900.0],["2011-01-25",25.57,25.84,25.03,25.53,18100.0],["2011-01-26",25.71,25.71,24.56,25.29,51400.0],["2011-01-27",25.35,25.62,24.25,24.75,62900.0],["2011-01-28",24.2,25.84,24.2,25.11,41700.0],["2011-01-31",25.48,28.09,24.97,27.8,98200.0],["2011-02-01",27.86,28.09,27.77,27.89,45400.0],["2011-02-02",27.72,28.23,27.72,27.9,80000.0],["2011-02-03",28.17,28.34,27.73,28.15,29900.0],["2011-02-04",28.18,28.5,28.08,28.16,22900.0],["2011-02-07",28.2,28.95,28.2,28.83,21100.0],["2011-02-08",28.7,29.21,28.51,29.2,23200.0],["2011-02-09",28.99,29.12,28.38,28.51,16500.0],["2011-02-10",28.54,29.0,28.37,28.69,36000.0],["2011-02-11",28.58,29.74,28.58,29.69,20600.0],["2011-02-14",29.76,29.86,29.13,29.25,6100.0],["2011-02-15",29.24,29.42,28.75,28.75,33600.0],["2011-02-16",29.04,29.16,27.85,27.99,24300.0],["2011-02-17",27.99,28.49,27.66,28.2,24300.0],["2011-02-18",28.43,28.43,27.48,27.56,37300.0],["2011-02-22",27.52,27.69,26.25,26.59,63200.0],["2011-02-23",26.35,26.81,26.19,26.24,25500.0],["2011-02-24",25.69,26.74,25.69,26.73,21800.0],["2011-02-25",26.65,28.72,26.34,28.6,19700.0],["2011-02-28",28.86,29.0,27.69,28.13,57600.0],["2011-03-01",28.12,28.12,27.1,27.29,36700.0],["2011-03-02",27.42,27.5,26.84,27.41,18600.0],["2011-03-03",27.5,27.5,27.28,27.48,42600.0],["2011-03-04",27.38,27.58,27.27,27.58,18500.0],["2011-03-07",27.5,27.63,26.89,27.09,20900.0],["2011-03-08",27.18,28.05,26.89,28.05,18200.0],["2011-03-09",28.11,29.29,27.79,28.59,39200.0],["2011-03-10",28.21,28.55,27.91,27.91,20400.0],["2011-03-11",27.92,28.69,27.75,27.93,30600.0],["2011-03-14",27.49,27.81,27.49,27.69,8600.0],["2011-03-15",27.05,27.41,27.05,27.3,11400.0],["2011-03-16",27.19,27.81,27.09,27.41,16100.0],["2011-03-17",27.94,27.94,27.25,27.46,37900.0],["2011-03-18",27.47,27.81,27.24,27.74,61900.0],["2011-03-21",28.04,28.33,27.68,28.19,34200.0],["2011-03-22",28.27,28.91,28.19,28.8,51500.0],["2011-03-23",28.68,29.42,28.68,29.39,19600.0],["2011-03-24",29.49,29.66,29.28,29.28,25100.0],["2011-03-25",29.48,29.71,29.36,29.43,34400.0],["2011-03-28",29.1,29.73,29.1,29.45,34500.0],["2011-03-29",29.56,29.81,29.37,29.78,20600.0],["2011-03-30",29.84,29.85,29.59,29.74,21800.0],["2011-03-31",29.61,29.96,29.31,29.87,25000.0],["2011-04-01",29.95,29.98,29.6,29.73,23700.0],["2011-04-04",29.7,29.7,29.45,29.6,10900.0],["2011-04-05",29.6,29.7,29.29,29.33,18900.0],["2011-04-06",29.39,29.78,29.2,29.46,30600.0],["2011-04-07",29.15,29.45,28.98,29.04,17300.0],["2011-04-08",29.26,29.4,28.39,28.48,45600.0],["2011-04-11",28.39,28.62,27.88,28.08,28500.0],["2011-04-12",27.82,27.83,27.31,27.77,27300.0],["2011-04-13",27.75,27.92,27.33,27.43,18300.0],["2011-04-14",27.25,28.16,27.25,27.99,62900.0],["2011-04-15",27.9,28.39,27.9,28.35,24900.0],["2011-04-18",28.0,28.61,27.21,27.54,52400.0],["2011-04-19",27.73,27.73,27.36,27.47,8500.0],["2011-04-20",27.85,28.47,27.36,28.1,43600.0],["2011-04-21",28.34,28.34,27.92,28.15,17200.0],["2011-04-25",28.02,28.02,27.67,27.75,12300.0],["2011-04-26",27.72,28.47,27.46,28.45,7500.0],["2011-04-27",28.35,28.65,28.26,28.34,9800.0],["2011-04-28",28.23,28.23,27.31,27.73,13000.0],["2011-04-29",27.75,28.07,27.46,27.96,24000.0],["2011-05-02",28.0,28.0,27.0,27.0,14000.0],["2011-05-03",27.01,27.04,26.16,26.16,39000.0],["2011-05-04",26.16,26.43,25.6,25.6,35900.0],["2011-05-05",25.51,26.17,25.41,25.55,19300.0],["2011-05-06",25.53,25.62,25.39,25.39,15000.0],["2011-05-09",25.47,25.75,25.31,25.61,30000.0],["2011-05-10",25.64,26.82,25.64,26.81,19200.0],["2011-05-11",26.66,26.77,26.32,26.32,7200.0],["2011-05-12",26.21,27.23,25.97,27.23,15900.0],["2011-05-13",27.29,27.48,26.75,26.77,14000.0],["2011-05-16",26.61,26.84,25.79,25.79,8800.0],["2011-05-17",25.75,26.84,25.46,26.25,25100.0],["2011-05-18",26.33,26.38,25.98,26.24,18700.0],["2011-05-19",26.36,26.79,25.9,26.71,18900.0],["2011-05-20",26.5,26.95,26.45,26.95,18700.0],["2011-05-23",26.49,27.13,26.29,26.93,11900.0],["2011-05-24",27.13,27.13,26.46,26.5,58500.0],["2011-05-25",26.47,27.3,26.26,26.91,17800.0],["2011-05-26",26.9,27.36,26.29,27.18,24500.0],["2011-05-27",26.9,27.41,26.0,27.32,57000.0],["2011-05-31",27.58,28.23,27.28,27.43,167900.0],["2011-06-01",27.43,27.6,24.1,24.23,41000.0],["2011-06-02",24.21,25.21,23.8,24.7,39000.0],["2011-06-03",24.19,25.21,23.53,23.59,31000.0],["2011-06-06",23.56,23.72,22.66,23.0,31000.0],["2011-06-07",23.21,25.26,22.94,24.6,67300.0],["2011-06-08",24.48,24.86,24.08,24.21,24300.0],["2011-06-09",24.39,24.73,24.15,24.45,16500.0],["2011-06-10",24.28,24.7,23.9,23.96,11200.0],["2011-06-13",24.09,24.5,23.26,23.3,22900.0],["2011-06-14",23.52,23.87,23.27,23.76,20500.0],["2011-06-15",23.5,24.05,23.02,23.29,17100.0],["2011-06-16",23.21,23.96,23.08,23.45,15400.0],["2011-06-17",23.6,23.83,23.0,23.54,34900.0],["2011-06-20",23.37,23.49,23.01,23.33,15500.0],["2011-06-21",23.56,24.77,23.56,24.68,17700.0],["2011-06-22",24.48,24.84,24.04,24.07,9000.0],["2011-06-23",24.0,24.94,23.65,24.85,27500.0],["2011-06-24",24.88,24.94,23.38,23.57,90200.0],["2011-06-27",23.63,24.5,23.63,24.29,26300.0],["2011-06-28",26.13,26.13,24.61,25.57,133400.0],["2011-06-29",25.03,25.44,24.82,24.83,26300.0],["2011-06-30",24.95,25.62,24.57,25.58,33000.0],["2011-07-01",25.51,25.52,24.31,24.48,19300.0],["2011-07-05",24.46,24.96,24.28,24.39,34000.0],["2011-07-06",24.49,25.27,23.89,23.94,79800.0],["2011-07-07",23.96,25.4,23.96,24.33,44800.0],["2011-07-08",24.01,25.12,24.01,25.04,26500.0],["2011-07-11",24.69,25.35,24.54,25.27,20500.0],["2011-07-12",25.28,25.34,24.7,25.06,19000.0],["2011-07-13",25.08,25.36,24.91,25.34,25200.0],["2011-07-14",25.4,25.4,23.81,23.81,27400.0],["2011-07-15",23.93,24.47,23.86,24.4,31700.0],["2011-07-18",24.2,24.89,23.89,23.99,30400.0],["2011-07-19",24.19,24.8,23.86,24.18,28700.0],["2011-07-20",24.24,24.99,23.96,24.82,37200.0],["2011-07-21",24.93,25.25,24.64,25.24,13400.0],["2011-07-22",25.27,25.48,24.44,25.01,56300.0],["2011-07-25",24.72,25.46,24.42,25.38,26600.0],["2011-07-26",25.47,25.5,24.7,24.95,15300.0],["2011-07-27",24.78,25.34,24.71,25.11,40400.0],["2011-07-28",25.23,25.3,24.69,24.93,19300.0],["2011-07-29",24.68,25.99,24.68,25.9,109400.0],["2011-08-01",26.12,26.38,25.66,25.77,25400.0],["2011-08-02",25.69,26.28,25.46,25.46,39100.0],["2011-08-03",24.31,25.97,24.31,25.5,39400.0],["2011-08-04",25.22,25.52,23.49,23.5,128900.0],["2011-08-05",23.8,24.4,22.23,22.76,41100.0],["2011-08-08",22.11,23.53,20.65,21.49,60100.0],["2011-08-09",22.27,23.08,20.13,22.35,63900.0],["2011-08-10",21.57,22.22,20.34,20.54,49300.0],["2011-08-11",20.66,21.26,20.24,20.64,59300.0],["2011-08-12",20.91,21.32,20.19,20.54,74200.0],["2011-08-15",20.7,20.7,20.4,20.56,62600.0],["2011-08-16",20.5,20.95,20.5,20.61,44800.0],["2011-08-17",20.64,21.01,20.6,20.95,14400.0],["2011-08-18",20.58,21.25,20.58,20.66,53900.0],["2011-08-19",20.6,21.0,20.49,20.56,40100.0],["2011-08-22",21.13,21.38,20.05,20.37,35000.0],["2011-08-23",21.35,21.48,20.25,21.44,38700.0],["2011-08-24",21.33,21.85,20.8,20.97,26600.0],["2011-08-25",21.16,21.27,20.76,20.84,28400.0],["2011-08-26",20.35,20.94,20.35,20.84,13000.0],["2011-08-29",21.0,22.41,20.8,22.21,48800.0],["2011-08-30",21.98,22.78,21.46,22.61,24600.0],["2011-08-31",22.76,23.47,22.28,23.41,70400.0],["2011-09-01",23.32,23.97,23.04,23.19,57200.0],["2011-09-02",22.8,23.13,21.28,21.61,104300.0],["2011-09-06",20.88,21.07,20.3,20.84,70800.0],["2011-09-07",21.33,21.66,20.24,20.4,82900.0],["2011-09-08",20.31,20.49,20.23,20.38,57100.0],["2011-09-09",20.33,20.71,20.25,20.55,58600.0],["2011-09-12",20.26,20.65,20.15,20.6,21500.0],["2011-09-13",20.66,20.97,20.35,20.9,19800.0],["2011-09-14",21.08,22.13,20.61,21.71,20500.0],["2011-09-15",22.01,22.27,21.55,22.24,24900.0],["2011-09-16",22.43,22.58,21.75,22.56,58900.0],["2011-09-19",22.09,22.35,21.76,21.8,29400.0],["2011-09-20",21.94,22.07,21.57,21.6,24100.0],["2011-09-21",21.57,21.8,20.06,20.19,56400.0],["2011-09-22",20.2,20.37,18.66,19.49,56800.0],["2011-09-23",19.53,19.82,18.86,19.27,129100.0],["2011-09-26",19.36,19.72,19.0,19.46,39400.0],["2011-09-27",19.9,19.9,19.36,19.58,40600.0],["2011-09-28",19.5,19.68,19.35,19.38,37100.0],["2011-09-29",19.83,20.17,19.64,20.17,29200.0],["2011-09-30",19.8,20.05,19.7,19.8,59800.0],["2011-10-03",19.61,20.28,18.22,18.34,36700.0],["2011-10-04",18.13,20.18,18.13,19.84,42700.0],["2011-10-05",19.95,20.19,19.11,19.42,33400.0],["2011-10-06",19.46,19.85,19.07,19.63,37300.0],["2011-10-07",19.72,19.72,18.6,18.91,28000.0],["2011-10-10",19.3,19.89,18.76,19.68,62000.0],["2011-10-11",21.76,21.76,19.44,20.05,23800.0],["2011-10-12",20.86,21.02,20.15,20.45,47400.0],["2011-10-13",20.21,20.44,19.49,20.01,30900.0],["2011-10-14",20.23,20.9,20.14,20.55,20500.0],["2011-10-17",20.4,20.6,20.0,20.08,20400.0],["2011-10-18",20.14,20.69,20.0,20.48,30900.0],["2011-10-19",20.47,20.68,19.52,19.62,18000.0],["2011-10-20",19.67,19.86,19.21,19.63,28800.0],["2011-10-21",19.97,19.97,19.37,19.37,28300.0],["2011-10-24",19.4,19.56,19.36,19.52,20500.0],["2011-10-25",19.4,19.4,18.37,18.46,19500.0],["2011-10-26",18.75,19.14,18.14,19.05,74000.0],["2011-10-27",19.63,21.52,19.41,21.3,129300.0],["2011-10-28",21.21,21.69,19.51,20.87,42800.0],["2011-10-31",20.57,21.46,20.5,21.05,74300.0],["2011-11-01",20.24,21.06,19.14,19.31,54700.0],["2011-11-02",19.68,20.16,19.3,20.0,49600.0],["2011-11-03",20.27,21.36,19.82,21.17,24800.0],["2011-11-04",20.88,21.66,20.42,21.47,30200.0],["2011-11-07",21.46,21.46,20.79,21.22,13600.0],["2011-11-08",21.36,22.49,21.2,22.44,21500.0],["2011-11-09",21.78,22.14,20.58,20.86,32700.0],["2011-11-10",21.17,21.88,20.74,21.68,26700.0],["2011-11-11",21.86,21.86,21.36,21.79,21100.0],["2011-11-14",21.71,21.8,21.1,21.24,21000.0],["2011-11-15",21.28,22.39,21.22,22.27,18500.0],["2011-11-16",21.9,22.07,20.88,21.23,14700.0],["2011-11-17",21.29,21.86,21.04,21.19,16000.0],["2011-11-18",21.29,21.57,21.29,21.49,10600.0],["2011-11-21",21.05,21.47,20.87,20.89,11400.0],["2011-11-22",20.96,21.37,20.77,21.25,16600.0],["2011-11-23",21.09,21.09,20.81,20.88,17200.0],["2011-11-25",20.73,20.92,19.72,19.8,6300.0],["2011-11-28",20.16,20.64,20.1,20.61,22400.0],["2011-11-29",20.57,21.14,20.57,20.88,9500.0],["2011-11-30",21.73,22.73,21.64,22.72,56100.0],["2011-12-01",22.61,22.71,21.74,21.81,19100.0],["2011-12-02",22.22,22.22,21.71,21.83,7100.0],["2011-12-05",22.2,22.72,22.09,22.72,16700.0],["2011-12-06",22.74,22.95,22.37,22.48,18300.0],["2011-12-07",22.37,22.93,21.93,22.9,18600.0],["2011-12-08",22.5,22.5,21.6,21.63,13100.0],["2011-12-09",21.84,22.69,21.47,22.65,21000.0],["2011-12-12",22.23,23.0,22.23,22.8,13500.0],["2011-12-13",22.98,23.43,22.75,23.35,33000.0],["2011-12-14",23.08,25.22,23.07,24.45,32200.0],["2011-12-15",24.72,25.26,24.42,24.92,39000.0],["2011-12-16",25.0,25.19,24.29,24.93,102700.0],["2011-12-19",25.03,25.28,24.59,24.79,31900.0],["2011-12-20",25.38,25.98,24.82,25.98,37900.0],["2011-12-21",25.85,26.23,25.54,26.08,70900.0],["2011-12-22",26.3,26.64,25.89,26.21,43200.0],["2011-12-23",26.27,26.42,25.66,26.24,26900.0],["2011-12-27",26.26,27.2,26.18,27.01,28700.0],["2011-12-28",27.0,28.35,26.63,26.71,57900.0],["2011-12-29",26.55,26.91,26.33,26.81,14100.0],["2011-12-30",26.85,26.85,25.66,25.82,23100.0],["2012-01-03",26.42,26.42,25.42,25.5,36700.0],["2012-01-04",25.3,25.87,25.23,25.59,18100.0],["2012-01-05",25.56,25.88,24.87,25.83,17500.0],["2012-01-06",25.69,25.8,24.94,25.06,17500.0],["2012-01-09",25.3,25.53,24.62,24.65,22000.0],["2012-01-10",24.94,25.14,24.52,25.03,38700.0],["2012-01-11",24.94,26.95,24.77,26.92,19000.0],["2012-01-12",26.73,27.12,26.37,27.06,12200.0],["2012-01-13",26.68,27.1,26.0,26.09,16700.0],["2012-01-17",26.48,26.48,24.37,26.0,50700.0],["2012-01-18",25.97,27.32,25.86,27.16,23500.0],["2012-01-19",27.28,27.87,27.28,27.77,12100.0],["2012-01-20",27.61,27.65,27.0,27.5,23800.0],["2012-01-23",27.65,28.69,27.65,28.69,35600.0],["2012-01-24",28.56,28.9,28.4,28.76,50900.0],["2012-01-25",26.55,28.74,26.55,28.25,32900.0],["2012-01-26",28.21,28.99,28.06,28.97,16500.0],["2012-01-27",29.07,29.21,28.57,28.79,28500.0],["2012-01-30",28.67,28.87,28.33,28.46,29800.0],["2012-01-31",28.77,29.16,28.77,28.93,22700.0],["2012-02-01",28.9,29.49,28.86,29.43,75900.0],["2012-02-02",29.31,29.49,29.08,29.25,24800.0],["2012-02-03",29.78,29.78,28.12,28.95,49800.0],["2012-02-06",28.92,29.0,28.51,28.61,12900.0],["2012-02-07",28.39,28.54,27.93,27.95,25700.0],["2012-02-08",28.19,28.19,27.26,27.63,31700.0],["2012-02-09",27.34,27.77,26.26,26.52,45700.0],["2012-02-10",26.19,26.45,25.22,25.26,29800.0],["2012-02-13",25.5,25.7,24.78,25.31,50500.0],["2012-02-14",25.3,26.01,24.89,25.88,59800.0],["2012-02-15",26.12,26.5,25.65,25.75,24100.0],["2012-02-16",25.68,26.63,25.68,26.63,16900.0],["2012-02-17",26.61,27.75,26.39,27.75,24400.0],["2012-02-21",27.71,28.24,27.0,27.28,14500.0],["2012-02-22",27.44,27.44,26.86,26.86,6000.0],["2012-02-23",26.98,27.72,26.38,27.72,10000.0],["2012-02-24",27.76,27.76,26.86,27.32,29900.0],["2012-02-27",27.0,27.37,26.67,26.77,7300.0],["2012-02-28",26.9,26.9,26.34,26.39,5500.0],["2012-02-29",26.55,26.55,25.44,25.62,23700.0],["2012-03-01",25.9,26.23,25.16,25.28,25000.0],["2012-03-02",25.29,25.5,23.32,23.43,28500.0],["2012-03-05",23.49,23.64,22.79,22.86,34600.0],["2012-03-06",22.79,22.95,22.5,22.5,25500.0],["2012-03-07",22.72,23.09,22.47,23.02,12700.0],["2012-03-08",23.09,23.37,22.82,23.25,15500.0],["2012-03-09",23.11,24.23,23.11,24.06,22200.0],["2012-03-12",24.32,25.83,24.12,25.39,14000.0],["2012-03-13",25.65,26.13,25.02,26.08,22300.0],["2012-03-14",25.93,26.24,25.67,25.91,10800.0],["2012-03-15",26.02,26.19,25.85,26.14,13100.0],["2012-03-16",26.2,27.1,26.11,26.51,62000.0],["2012-03-19",26.54,26.82,25.95,26.5,17200.0],["2012-03-20",26.19,26.68,25.9,26.1,11900.0],["2012-03-21",26.25,26.62,26.04,26.32,5900.0],["2012-03-22",26.12,26.12,25.0,25.11,19700.0],["2012-03-23",25.13,26.5,25.13,26.45,10100.0],["2012-03-26",26.63,27.63,26.07,27.53,14000.0],["2012-03-27",27.62,27.8,27.05,27.32,9600.0],["2012-03-28",27.27,27.27,26.84,27.12,6600.0],["2012-03-29",26.94,27.17,26.88,27.04,6700.0],["2012-03-30",27.31,27.31,26.25,26.34,10900.0],["2012-04-02",26.28,26.85,24.95,25.88,54800.0],["2012-04-03",25.71,26.37,25.31,26.08,20500.0],["2012-04-04",25.67,25.75,25.33,25.56,9100.0],["2012-04-05",25.36,25.36,24.53,24.71,6000.0],["2012-04-09",24.14,24.49,23.6,24.49,40200.0],["2012-04-10",24.43,24.43,22.85,22.97,42900.0],["2012-04-11",23.49,23.65,22.9,23.37,19200.0],["2012-04-12",23.3,25.4,23.19,24.67,13100.0],["2012-04-13",24.45,24.45,22.9,23.5,23000.0],["2012-04-16",23.55,24.36,23.26,24.04,12800.0],["2012-04-17",24.2,25.23,24.2,24.98,8900.0],["2012-04-18",24.76,25.06,24.04,24.12,5200.0],["2012-04-19",24.03,24.15,23.46,23.49,13700.0],["2012-04-20",24.42,24.73,23.54,23.73,19100.0],["2012-04-23",23.31,23.59,22.68,22.68,16000.0],["2012-04-24",22.81,23.26,22.81,23.25,14300.0],["2012-04-25",23.6,24.02,23.2,23.35,11600.0],["2012-04-26",23.24,23.4,23.04,23.22,5900.0],["2012-04-27",23.1,23.85,23.1,23.85,7400.0],["2012-04-30",23.85,23.85,23.09,23.29,13000.0],["2012-05-01",23.38,23.54,22.58,22.65,15000.0],["2012-05-02",22.86,23.24,22.67,23.0,25500.0],["2012-05-03",22.86,23.21,22.68,22.72,13000.0],["2012-05-04",22.75,22.83,22.26,22.37,24100.0],["2012-05-07",22.42,23.3,22.42,22.9,18000.0],["2012-05-08",22.63,23.05,22.4,22.84,8500.0],["2012-05-09",22.59,23.72,22.58,23.33,11000.0],["2012-05-10",23.61,23.62,23.07,23.19,6700.0],["2012-05-11",23.07,23.07,22.43,22.53,11900.0],["2012-05-14",22.38,23.0,22.17,22.91,35200.0],["2012-05-15",22.93,24.0,22.93,23.94,10000.0],["2012-05-16",24.0,25.69,23.68,25.52,24100.0],["2012-05-17",25.49,25.64,24.95,24.96,16400.0],["2012-05-18",24.89,25.67,23.2,24.11,38200.0],["2012-05-21",24.19,24.33,23.24,23.88,17600.0],["2012-05-22",23.88,24.43,22.28,22.5,19000.0],["2012-05-23",22.75,23.03,22.33,22.63,25000.0],["2012-05-24",22.78,22.8,21.84,22.59,16800.0],["2012-05-25",22.7,22.9,21.98,22.43,16500.0],["2012-05-29",22.84,23.05,22.33,22.73,21800.0],["2012-05-30",22.39,22.98,22.0,22.33,11000.0],["2012-05-31",22.31,22.44,21.78,21.79,34200.0],["2012-06-01",21.48,22.34,21.11,21.42,19000.0],["2012-06-04",21.66,22.73,21.59,21.95,24100.0],["2012-06-05",21.75,23.26,21.65,22.44,46700.0],["2012-06-06",22.46,23.19,22.02,22.5,38900.0],["2012-06-07",22.93,22.96,22.53,22.63,15300.0],["2012-06-08",22.51,23.5,22.51,23.26,6900.0],["2012-06-11",23.63,23.86,22.01,22.05,30200.0],["2012-06-12",22.24,22.59,21.55,22.0,41500.0],["2012-06-13",22.01,23.28,22.01,22.33,29600.0],["2012-06-14",22.49,24.18,22.49,24.04,29600.0],["2012-06-15",23.94,25.16,23.75,25.05,44000.0],["2012-06-18",24.88,25.75,24.88,25.31,29700.0],["2012-06-19",25.31,25.55,24.55,25.07,45100.0],["2012-06-20",25.13,25.46,24.78,25.12,13100.0],["2012-06-21",25.21,25.24,24.92,24.98,16600.0],["2012-06-22",24.76,25.75,24.74,25.63,58100.0],["2012-06-25",25.38,25.9,25.21,25.81,29200.0],["2012-06-26",25.4,26.45,25.34,26.25,40400.0],["2012-06-27",26.25,26.48,25.67,26.12,35900.0],["2012-06-28",25.78,26.14,25.66,25.96,4700.0],["2012-06-29",26.5,27.35,25.83,26.9,47000.0],["2012-07-02",27.0,28.39,26.5,28.16,37600.0],["2012-07-03",28.11,29.34,28.11,29.09,20400.0],["2012-07-05",28.87,28.98,28.43,28.94,5300.0],["2012-07-06",28.7,29.13,28.02,28.18,42700.0],["2012-07-09",28.0,28.8,28.0,28.4,34500.0],["2012-07-10",28.55,28.7,28.1,28.4,26300.0],["2012-07-11",28.35,28.98,28.04,28.86,33400.0],["2012-07-12",28.72,28.95,28.08,28.72,47300.0],["2012-07-13",28.75,28.94,28.24,28.56,39200.0],["2012-07-16",28.41,28.7,27.61,27.67,20600.0],["2012-07-17",28.3,28.3,27.35,27.81,49300.0],["2012-07-18",27.79,28.06,27.48,27.73,18000.0],["2012-07-19",27.91,27.91,27.04,27.26,11900.0],["2012-07-20",26.98,27.67,26.73,27.54,61100.0],["2012-07-23",27.1,27.75,26.61,26.61,14600.0],["2012-07-24",26.78,26.78,25.15,25.23,11700.0],["2012-07-25",25.54,25.75,25.22,25.36,11700.0],["2012-07-26",25.8,25.99,25.47,25.86,8700.0],["2012-07-27",25.88,27.3,25.88,27.27,25600.0],["2012-07-30",26.95,26.95,25.83,26.07,12800.0],["2012-07-31",26.1,26.54,24.61,24.68,11400.0],["2012-08-01",25.14,25.14,23.22,23.24,27800.0],["2012-08-02",23.18,23.3,22.29,22.35,30800.0],["2012-08-03",23.22,25.47,23.13,25.06,17100.0],["2012-08-06",25.15,25.39,24.16,24.47,14400.0],["2012-08-07",24.77,25.05,24.15,24.61,18100.0],["2012-08-08",24.59,25.48,24.59,25.18,12400.0],["2012-08-09",25.22,25.72,25.11,25.22,6200.0],["2012-08-10",25.3,25.61,24.96,25.39,6300.0],["2012-08-13",25.48,25.74,25.03,25.33,12500.0],["2012-08-14",25.55,25.86,24.78,25.1,41900.0],["2012-08-15",25.2,26.67,24.99,26.35,30300.0],["2012-08-16",26.37,27.02,25.81,26.96,39800.0],["2012-08-17",26.88,27.8,26.68,27.79,9400.0],["2012-08-20",27.81,29.13,27.71,29.07,25100.0],["2012-08-21",29.04,29.04,27.79,27.8,21500.0],["2012-08-22",27.92,28.32,25.38,28.03,20100.0],["2012-08-23",28.05,28.05,27.02,27.58,12700.0],["2012-08-24",27.63,28.66,27.6,28.54,39300.0],["2012-08-27",28.52,29.55,28.14,28.75,34500.0],["2012-08-28",28.82,29.1,28.38,28.9,22700.0],["2012-08-29",29.03,29.39,28.7,29.0,17100.0],["2012-08-30",28.45,28.91,28.45,28.61,20700.0],["2012-08-31",28.92,29.16,28.45,28.61,79300.0],["2012-09-04",28.44,29.14,28.44,28.75,25800.0],["2012-09-05",28.98,28.98,27.75,27.81,32700.0],["2012-09-06",28.27,29.35,28.15,29.33,15400.0],["2012-09-07",29.45,29.45,28.93,29.32,55600.0],["2012-09-10",29.39,29.39,28.84,29.02,18600.0],["2012-09-11",29.07,29.53,29.07,29.43,11400.0],["2012-09-12",29.6,29.6,29.19,29.47,17800.0],["2012-09-13",29.43,29.88,29.28,29.5,18500.0],["2012-09-14",29.7,29.71,29.04,29.52,33600.0],["2012-09-17",29.26,29.53,28.86,29.39,12800.0],["2012-09-18",29.3,29.81,29.12,29.5,38300.0],["2012-09-19",29.67,30.05,27.2,29.89,24600.0],["2012-09-20",29.62,30.05,29.1,29.68,28700.0],["2012-09-21",30.1,30.1,28.49,29.29,131800.0],["2012-09-24",29.25,30.2,28.84,30.16,27100.0],["2012-09-25",30.3,31.08,30.06,30.21,20500.0],["2012-09-26",30.23,30.8,29.9,29.95,50600.0],["2012-09-27",29.96,30.8,29.85,30.53,14500.0],["2012-09-28",30.34,30.97,29.82,29.86,44200.0],["2012-10-01",30.15,30.37,29.9,30.09,26700.0],["2012-10-02",30.37,30.58,29.83,30.17,38900.0],["2012-10-03",30.31,30.31,29.17,29.52,76100.0],["2012-10-04",29.74,30.01,29.2,29.96,26500.0],["2012-10-05",30.18,31.09,29.72,30.75,40000.0],["2012-10-08",30.46,30.9,30.19,30.68,35000.0],["2012-10-09",30.63,30.96,29.87,29.97,31800.0],["2012-10-10",30.02,31.42,30.02,31.3,27900.0],["2012-10-11",31.65,31.65,30.39,30.61,24400.0],["2012-10-12",30.33,30.63,29.93,30.08,28900.0],["2012-10-15",30.23,30.23,29.49,29.58,12600.0],["2012-10-16",29.91,30.61,29.54,30.6,31400.0],["2012-10-17",30.75,31.23,30.75,31.1,12600.0],["2012-10-18",30.97,31.01,29.07,29.16,34200.0],["2012-10-19",29.02,29.05,26.93,27.46,50700.0],["2012-10-22",27.32,28.15,27.32,27.79,21000.0],["2012-10-23",27.49,27.75,26.62,27.63,16800.0],["2012-10-24",27.85,29.19,27.85,28.47,13000.0],["2012-10-25",28.81,28.87,28.33,28.53,6800.0],["2012-10-26",28.6,29.15,28.51,28.77,19300.0],["2012-10-31",28.71,28.85,28.51,28.59,30600.0],["2012-11-01",28.76,29.23,28.45,28.75,17300.0],["2012-11-02",28.97,29.15,27.52,27.55,20300.0],["2012-11-05",28.05,28.56,27.61,27.64,11400.0],["2012-11-06",27.87,30.2,27.83,29.77,72400.0],["2012-11-07",29.17,29.91,29.17,29.69,22600.0],["2012-11-08",29.72,29.78,29.06,29.31,18100.0],["2012-11-09",29.21,30.4,29.21,29.9,13400.0],["2012-11-12",29.86,30.4,29.75,29.76,14000.0],["2012-11-13",29.59,30.06,29.33,29.91,12600.0],["2012-11-14",29.91,29.91,28.96,29.01,27200.0],["2012-11-15",29.15,29.5,28.28,28.34,8100.0],["2012-11-16",28.19,28.87,27.58,28.66,23600.0],["2012-11-19",28.89,29.65,28.89,29.2,13400.0],["2012-11-20",29.04,29.5,29.04,29.41,20800.0],["2012-11-21",29.2,30.0,28.71,29.29,6500.0],["2012-11-23",29.42,29.54,29.01,29.36,16300.0],["2012-11-26",29.36,30.0,29.04,30.0,11800.0],["2012-11-27",29.43,30.16,29.43,30.0,53400.0],["2012-11-28",29.88,30.75,29.78,30.69,17000.0],["2012-11-29",30.99,31.0,30.12,30.71,32900.0],["2012-11-30",30.86,30.99,30.62,30.98,27600.0],["2012-12-03",31.0,31.3,30.81,31.08,24900.0],["2012-12-04",31.0,31.19,30.77,31.0,15400.0],["2012-12-05",31.16,31.16,30.77,30.92,13400.0],["2012-12-06",30.87,31.18,30.01,30.06,16900.0],["2012-12-07",30.27,30.9,29.63,30.43,66500.0],["2012-12-10",30.59,30.84,29.95,30.78,10500.0],["2012-12-11",31.02,31.99,30.5,31.95,61800.0],["2012-12-12",31.69,32.59,31.61,31.92,28000.0],["2012-12-13",32.06,32.25,31.54,31.54,5300.0],["2012-12-14",31.53,31.93,31.45,31.89,12800.0],["2012-12-17",31.99,31.99,31.52,31.71,16600.0],["2012-12-18",31.88,32.79,31.49,32.65,32000.0],["2012-12-19",32.75,32.75,31.37,31.81,32500.0],["2012-12-20",31.94,31.94,31.3,31.59,26800.0],["2012-12-21",31.69,31.69,30.93,31.27,144900.0],["2012-12-24",31.3,31.7,30.46,31.25,19700.0],["2012-12-26",31.27,31.27,29.51,29.98,12500.0],["2012-12-27",30.11,30.32,28.37,29.43,16200.0],["2012-12-28",29.32,30.2,29.18,29.81,9200.0],["2012-12-31",29.94,30.5,29.82,30.4,15700.0],["2013-01-02",31.3,32.21,30.45,31.58,35900.0],["2013-01-03",31.75,32.0,31.19,31.84,44800.0],["2013-01-04",32.06,32.06,31.52,31.72,29300.0],["2013-01-07",31.6,31.68,29.15,29.65,20200.0],["2013-01-08",29.5,31.12,29.2,30.57,28700.0],["2013-01-09",30.77,31.18,30.35,30.95,11500.0],["2013-01-10",30.99,30.99,30.06,30.46,31100.0],["2013-01-11",30.6,31.1,30.29,30.89,25200.0],["2013-01-14",30.7,30.99,30.1,30.36,9600.0],["2013-01-15",30.23,30.55,30.0,30.25,5700.0],["2013-01-16",30.25,30.8,29.91,30.03,11900.0],["2013-01-17",30.26,30.49,30.25,30.48,5700.0],["2013-01-18",30.37,30.91,30.37,30.81,8300.0],["2013-01-22",30.76,30.99,30.36,30.98,12600.0],["2013-01-23",31.05,31.45,30.9,31.45,14400.0],["2013-01-24",31.49,31.69,29.18,31.69,48000.0],["2013-01-25",31.61,31.61,30.0,30.57,9200.0],["2013-01-28",30.55,31.2,30.09,31.18,13400.0],["2013-01-29",31.23,31.23,30.44,30.82,12000.0],["2013-01-30",30.42,30.71,29.81,29.99,6000.0],["2013-01-31",29.99,30.82,29.99,30.01,20500.0],["2013-02-01",30.39,30.74,30.39,30.73,12400.0],["2013-02-04",30.36,30.68,30.12,30.36,9800.0],["2013-02-05",30.54,30.54,29.14,30.4,10100.0],["2013-02-06",30.21,30.6,30.11,30.57,3500.0],["2013-02-07",30.55,32.69,30.09,32.43,26600.0],["2013-02-08",31.65,32.04,31.22,31.68,16200.0],["2013-02-11",31.57,31.82,31.36,31.52,16100.0],["2013-02-12",31.59,31.85,31.22,31.6,4600.0],["2013-02-13",31.74,31.75,31.4,31.75,10400.0],["2013-02-14",31.57,32.08,31.38,31.47,6000.0],["2013-02-15",31.82,31.98,31.45,31.75,17000.0],["2013-02-19",31.85,32.15,31.84,31.96,7200.0],["2013-02-20",32.0,32.0,31.24,31.33,16300.0],["2013-02-21",31.3,32.24,31.3,31.8,13100.0],["2013-02-22",32.0,32.14,31.67,32.0,11300.0],["2013-02-25",32.0,32.0,31.0,31.05,16500.0],["2013-02-26",31.15,31.97,31.15,31.55,5000.0],["2013-02-27",31.61,31.85,30.64,31.06,20700.0],["2013-02-28",30.86,31.27,30.4,30.52,30300.0],["2013-03-01",30.05,31.13,30.05,30.82,10200.0],["2013-03-04",30.58,30.7,29.61,29.72,15000.0],["2013-03-05",30.03,30.35,29.8,29.81,22800.0],["2013-03-06",29.83,31.1,29.8,30.75,23300.0],["2013-03-07",30.66,30.84,30.23,30.67,6200.0],["2013-03-08",30.76,32.97,30.76,32.18,23500.0],["2013-03-11",32.14,33.75,32.14,33.26,26100.0],["2013-03-12",33.28,33.35,32.32,32.65,19000.0],["2013-03-13",32.77,33.45,32.67,33.36,6600.0],["2013-03-14",33.4,33.66,33.13,33.63,9900.0],["2013-03-15",33.71,33.9,31.47,31.76,70000.0],["2013-03-18",31.61,31.75,31.1,31.17,8600.0],["2013-03-19",31.19,31.96,30.94,31.82,7500.0],["2013-03-20",32.13,32.77,31.83,32.5,56100.0],["2013-03-21",32.4,32.69,31.79,32.33,18400.0],["2013-03-22",33.17,33.17,32.42,32.62,17100.0],["2013-03-25",32.83,33.27,32.61,33.19,26900.0],["2013-03-26",33.5,33.5,33.0,33.23,26900.0],["2013-03-27",33.06,33.49,33.06,33.26,2700.0],["2013-03-28",33.38,33.62,32.88,33.02,33800.0],["2013-04-01",33.14,33.65,32.13,32.23,16700.0],["2013-04-02",32.69,33.36,32.27,32.66,33400.0],["2013-04-03",32.64,33.27,31.95,32.11,16400.0],["2013-04-04",32.56,32.96,31.61,32.83,25700.0],["2013-04-05",32.02,33.93,32.0,33.61,31900.0],["2013-04-08",33.65,33.65,33.01,33.44,9100.0],["2013-04-09",33.61,33.61,32.84,33.05,14200.0],["2013-04-10",33.28,35.0,33.28,34.82,23200.0],["2013-04-11",34.88,34.99,34.04,34.8,24800.0],["2013-04-12",34.72,34.91,33.99,34.63,40000.0],["2013-04-15",34.48,34.48,32.84,32.94,26100.0],["2013-04-16",33.46,33.86,32.97,33.78,40900.0],["2013-04-17",33.45,34.33,32.84,32.85,27300.0],["2013-04-18",33.06,33.36,32.68,33.12,25900.0],["2013-04-19",33.04,33.6,33.04,33.26,19100.0],["2013-04-22",33.49,33.69,32.8,33.44,41200.0],["2013-04-23",33.75,33.75,33.29,33.53,11900.0],["2013-04-24",33.6,34.09,33.59,33.74,15400.0],["2013-04-25",34.02,34.02,33.33,33.5,3400.0],["2013-04-26",33.45,33.48,32.64,32.79,26600.0],["2013-04-29",33.07,33.36,32.7,32.9,10200.0],["2013-04-30",32.96,32.96,32.13,32.59,11800.0],["2013-05-01",32.55,32.55,30.85,30.86,23800.0],["2013-05-02",31.1,31.95,30.99,31.57,35100.0],["2013-05-03",31.96,33.32,31.96,33.14,14200.0],["2013-05-06",33.04,34.0,32.6,33.57,25100.0],["2013-05-07",33.74,33.74,32.96,33.68,12500.0],["2013-05-08",33.2,33.75,33.05,33.67,37400.0],["2013-05-09",33.51,34.48,33.18,33.98,35300.0],["2013-05-10",34.14,34.74,33.85,34.31,12300.0],["2013-05-13",34.35,34.61,34.13,34.29,6100.0],["2013-05-14",34.24,34.71,34.09,34.67,19800.0],["2013-05-15",34.5,35.29,34.0,35.17,18400.0],["2013-05-16",35.01,35.7,35.01,35.34,9900.0],["2013-05-17",35.63,36.05,35.61,35.8,14800.0],["2013-05-20",35.65,35.9,35.41,35.56,8600.0],["2013-05-21",35.67,35.77,34.81,35.5,12500.0],["2013-05-22",35.62,36.06,33.8,34.14,15100.0],["2013-05-23",33.9,34.46,33.32,33.57,12300.0],["2013-05-24",33.48,33.5,32.55,32.62,10900.0],["2013-05-28",32.96,34.78,32.96,33.78,27600.0],["2013-05-29",33.59,34.09,32.17,32.75,17700.0],["2013-05-30",32.79,33.25,32.35,32.61,32200.0],["2013-05-31",32.49,32.49,31.79,31.95,32800.0],["2013-06-03",32.1,35.28,32.1,34.93,48500.0],["2013-06-04",34.82,34.83,32.78,33.19,18600.0],["2013-06-05",33.25,33.25,31.92,32.11,4900.0],["2013-06-06",32.12,32.52,31.2,32.06,17000.0],["2013-06-07",32.4,32.47,31.86,32.09,10700.0],["2013-06-10",32.14,32.63,31.48,32.39,10100.0],["2013-06-11",32.06,32.28,31.78,31.8,6500.0],["2013-06-12",32.2,32.28,31.5,31.5,11600.0],["2013-06-13",31.55,32.5,31.52,32.45,10400.0],["2013-06-14",32.3,32.3,31.46,31.58,3700.0],["2013-06-17",31.9,31.92,31.52,31.67,3900.0],["2013-06-18",31.83,32.5,31.7,32.4,6100.0],["2013-06-19",32.48,32.48,31.85,32.18,6000.0],["2013-06-20",31.61,32.3,30.44,30.52,28400.0],["2013-06-21",30.76,31.44,29.35,31.0,44100.0],["2013-06-24",30.6,31.33,30.52,30.63,10200.0],["2013-06-25",31.07,31.07,30.36,30.77,8800.0],["2013-06-26",31.08,31.08,29.7,29.81,6800.0],["2013-06-27",30.0,31.21,29.57,30.51,30500.0],["2013-06-28",30.33,30.8,30.23,30.68,58900.0],["2013-07-01",31.07,32.56,31.07,32.5,12800.0],["2013-07-02",32.43,33.47,31.94,32.48,13800.0],["2013-07-03",32.18,32.78,32.03,32.78,6400.0],["2013-07-05",33.36,33.56,32.25,32.78,24900.0],["2013-07-08",32.8,33.76,32.8,33.76,12800.0],["2013-07-09",33.74,34.39,33.11,34.29,21300.0],["2013-07-10",34.3,35.48,34.0,35.32,9700.0],["2013-07-11",35.91,36.19,35.35,35.9,15800.0],["2013-07-12",35.74,36.0,35.31,35.84,12300.0],["2013-07-15",35.9,36.1,35.57,35.98,44000.0],["2013-07-16",35.91,36.04,35.55,35.76,25300.0],["2013-07-17",35.91,36.0,35.77,35.95,10400.0],["2013-07-18",36.0,36.1,35.87,36.07,9900.0],["2013-07-19",35.99,36.09,35.41,35.92,17500.0],["2013-07-22",35.74,35.95,35.61,35.77,13500.0],["2013-07-23",35.95,35.95,35.36,35.63,8200.0],["2013-07-24",35.9,36.33,34.53,35.61,28900.0],["2013-07-25",35.43,36.0,34.24,35.71,19600.0],["2013-07-26",35.27,35.48,34.9,35.2,11000.0],["2013-07-29",35.04,35.12,34.77,34.89,5800.0],["2013-07-30",35.12,35.12,34.5,34.65,5600.0],["2013-07-31",34.89,35.49,34.6,35.15,5100.0],["2013-08-01",35.5,35.65,34.76,35.65,13700.0],["2013-08-02",35.2,35.2,34.17,34.7,15800.0],["2013-08-05",34.63,34.63,33.62,34.35,27300.0],["2013-08-06",34.14,34.67,33.4,33.4,17400.0],["2013-08-07",33.35,33.35,32.65,32.98,8400.0],["2013-08-08",33.38,33.46,32.43,33.24,17600.0],["2013-08-09",33.06,33.18,32.74,33.14,4600.0],["2013-08-12",32.77,33.63,32.77,33.13,6700.0],["2013-08-13",33.43,33.46,32.48,32.92,19600.0],["2013-08-14",32.92,33.6,32.39,32.84,30200.0],["2013-08-15",32.39,32.39,31.02,31.04,10300.0],["2013-08-16",30.89,31.38,30.53,31.01,40100.0],["2013-08-19",31.09,31.61,30.63,30.71,6800.0],["2013-08-20",30.79,31.54,30.51,31.03,5600.0],["2013-08-21",30.79,30.93,30.06,30.41,6500.0],["2013-08-22",30.63,32.06,30.63,31.71,9300.0],["2013-08-23",31.73,32.41,31.32,31.88,7400.0],["2013-08-26",31.92,32.05,31.29,31.75,12600.0],["2013-08-27",31.16,31.94,29.9,29.95,9800.0],["2013-08-28",30.05,30.84,29.56,29.56,10300.0],["2013-08-29",29.56,30.38,29.04,30.22,18600.0],["2013-08-30",30.19,30.71,29.24,29.47,19700.0],["2013-09-03",30.02,30.25,29.26,29.55,12600.0],["2013-09-04",29.51,29.73,28.28,28.32,18500.0],["2013-09-05",28.44,28.75,27.56,27.8,13000.0],["2013-09-06",27.93,29.05,27.46,29.05,14200.0],["2013-09-09",29.23,29.71,28.86,28.95,14800.0],["2013-09-10",29.21,29.79,29.21,29.54,18000.0],["2013-09-11",29.55,30.03,29.5,29.81,17600.0],["2013-09-12",29.8,30.04,29.8,29.87,8700.0],["2013-09-13",29.97,30.37,29.21,29.79,24700.0],["2013-09-16",30.21,30.53,29.34,29.58,31500.0],["2013-09-17",29.61,30.0,29.5,29.89,23800.0],["2013-09-18",29.81,31.27,29.48,30.8,32000.0],["2013-09-19",31.0,31.16,29.87,30.32,21600.0],["2013-09-20",30.38,31.35,30.23,30.7,132500.0],["2013-09-23",30.86,30.86,29.99,30.35,23400.0],["2013-09-24",30.25,30.25,29.77,29.94,36700.0],["2013-09-25",29.9,30.59,29.85,30.18,17300.0],["2013-09-26",30.38,30.5,29.98,30.13,6600.0],["2013-09-27",29.9,30.04,29.61,30.0,22400.0],["2013-09-30",29.55,30.11,29.55,30.09,23800.0],["2013-10-01",30.08,30.11,29.38,29.71,16700.0],["2013-10-02",29.64,29.85,29.0,29.21,48500.0],["2013-10-03",29.32,29.59,28.86,29.28,33900.0],["2013-10-04",29.33,30.28,29.33,29.88,23000.0],["2013-10-07",29.49,30.09,28.93,29.93,39900.0],["2013-10-08",29.84,30.25,28.65,28.93,54300.0],["2013-10-09",29.0,29.16,28.01,28.13,41900.0],["2013-10-10",28.75,29.94,28.45,29.38,44500.0],["2013-10-11",29.33,30.28,29.06,30.23,36200.0],["2013-10-14",29.93,30.57,29.56,30.41,52100.0],["2013-10-15",30.15,30.48,29.76,29.93,43300.0],["2013-10-16",30.12,30.63,29.95,29.99,48300.0],["2013-10-17",29.83,30.3,29.73,30.26,29200.0],["2013-10-18",30.52,30.65,30.18,30.4,24700.0],["2013-10-21",30.4,30.4,30.11,30.28,10900.0],["2013-10-22",30.11,30.37,29.94,30.07,35300.0],["2013-10-23",30.19,30.29,29.6,29.73,14700.0],["2013-10-24",30.03,30.27,29.79,30.15,12000.0],["2013-10-25",30.21,30.37,29.82,30.11,64100.0],["2013-10-28",30.08,30.28,29.72,29.94,37400.0],["2013-10-29",29.98,30.14,29.92,30.0,17900.0],["2013-10-30",30.1,30.1,29.67,29.78,15200.0],["2013-10-31",29.71,29.86,29.25,29.32,28600.0],["2013-11-01",29.25,29.75,29.22,29.4,31000.0],["2013-11-04",29.4,29.99,29.25,29.51,24600.0],["2013-11-05",29.26,29.97,29.01,29.49,17200.0],["2013-11-06",29.65,29.93,29.32,29.48,17800.0],["2013-11-07",29.6,29.81,29.04,29.61,82200.0],["2013-11-08",29.61,30.15,29.45,29.75,43500.0],["2013-11-11",29.76,29.76,29.42,29.56,3800.0],["2013-11-12",29.4,29.4,28.83,29.16,10400.0],["2013-11-13",28.98,29.48,28.88,29.34,7000.0],["2013-11-14",29.26,29.43,28.85,29.33,16100.0],["2013-11-15",29.27,29.56,29.05,29.51,14400.0],["2013-11-18",29.57,29.98,29.4,29.84,16200.0],["2013-11-19",29.77,30.14,29.77,29.88,9800.0],["2013-11-20",29.96,30.15,29.45,29.51,18500.0],["2013-11-21",29.74,30.14,29.74,29.98,20500.0],["2013-11-22",29.97,30.28,29.56,29.99,13600.0],["2013-11-25",29.99,30.15,29.61,29.79,14400.0],["2013-11-26",30.03,30.08,29.58,29.61,17300.0],["2013-11-27",29.6,30.3,29.6,30.29,16600.0],["2013-11-29",30.48,31.46,29.52,31.33,5600.0],["2013-12-02",31.22,31.84,30.55,31.63,24200.0],["2013-12-03",31.49,32.3,31.02,32.16,15200.0],["2013-12-04",31.95,33.2,31.95,32.96,15400.0],["2013-12-05",32.89,34.35,32.49,33.17,52000.0],["2013-12-06",33.54,34.32,33.54,33.67,11800.0],["2013-12-09",33.59,33.64,32.71,32.86,16800.0],["2013-12-10",32.7,32.89,32.0,32.05,22500.0],["2013-12-11",32.0,32.0,30.67,30.75,21000.0],["2013-12-12",30.69,32.14,30.65,30.71,14200.0],["2013-12-13",30.7,31.0,30.28,30.47,21500.0],["2013-12-16",30.68,31.54,29.98,30.04,31300.0],["2013-12-17",30.6,31.47,30.1,30.17,35700.0],["2013-12-18",30.13,30.66,29.77,30.22,22600.0],["2013-12-19",30.1,30.68,30.05,30.47,24000.0],["2013-12-20",30.45,31.48,30.41,31.25,101000.0],["2013-12-23",31.32,32.2,30.99,31.5,33900.0],["2013-12-24",31.89,32.45,31.81,31.81,13900.0],["2013-12-26",32.07,32.11,31.41,31.6,8600.0],["2013-12-27",31.78,32.01,31.16,31.93,26700.0],["2013-12-30",31.81,32.49,31.75,32.3,12400.0],["2013-12-31",32.36,32.36,31.52,31.89,20700.0],["2014-01-02",31.63,31.92,31.05,31.38,24500.0],["2014-01-03",31.43,31.43,31.12,31.18,15100.0],["2014-01-06",31.26,31.54,30.95,31.02,9800.0],["2014-01-07",31.11,31.15,30.25,30.47,11200.0],["2014-01-08",30.5,30.5,29.55,30.11,42300.0],["2014-01-09",30.15,30.15,29.26,29.73,19200.0],["2014-01-10",29.81,30.02,29.65,29.85,10200.0],["2014-01-13",29.67,29.7,29.35,29.44,14100.0],["2014-01-14",29.41,30.18,29.41,29.95,18400.0],["2014-01-15",29.93,30.58,29.93,30.13,15900.0],["2014-01-16",30.05,30.37,29.73,29.77,8100.0],["2014-01-17",29.81,30.05,29.7,29.71,13900.0],["2014-01-21",30.03,30.03,29.6,29.94,13400.0],["2014-01-22",29.94,30.0,29.71,29.99,8400.0],["2014-01-23",29.93,30.22,29.9,30.04,14700.0],["2014-01-24",29.76,29.92,29.4,29.52,11100.0],["2014-01-27",29.62,29.9,29.19,29.21,16000.0],["2014-01-28",29.05,29.36,28.85,29.36,23800.0],["2014-01-29",29.4,29.56,28.96,29.17,23600.0],["2014-01-30",29.21,30.4,29.05,30.01,20500.0],["2014-01-31",29.59,30.16,28.89,29.07,43400.0],["2014-02-03",29.08,29.41,28.6,29.05,39000.0],["2014-02-04",29.12,29.44,28.79,29.01,18500.0],["2014-02-05",28.8,29.5,28.68,29.12,23000.0],["2014-02-06",29.23,29.38,29.0,29.02,19000.0],["2014-02-07",29.1,29.84,28.8,29.1,32000.0],["2014-02-10",29.15,30.62,28.65,29.63,36500.0],["2014-02-11",29.55,30.39,28.66,29.43,45000.0],["2014-02-12",29.37,30.0,28.75,29.5,20300.0],["2014-02-13",29.34,30.08,29.25,29.99,10600.0],["2014-02-14",30.03,30.17,29.17,29.91,20900.0],["2014-02-18",29.91,30.33,29.68,30.16,8600.0],["2014-02-19",30.07,30.4,29.86,30.12,12300.0],["2014-02-20",30.21,30.48,30.16,30.39,8900.0],["2014-02-21",30.46,30.65,30.0,30.29,21600.0],["2014-02-24",30.19,30.49,29.9,30.16,14000.0],["2014-02-25",30.04,30.45,29.85,29.98,10500.0],["2014-02-26",30.0,30.19,29.32,29.68,16500.0],["2014-02-27",29.7,29.83,29.12,29.19,31400.0],["2014-02-28",29.3,30.55,29.2,30.28,31100.0],["2014-03-03",30.16,30.36,29.84,29.85,11500.0],["2014-03-04",30.26,30.65,29.65,30.52,46500.0],["2014-03-05",30.54,30.54,29.98,30.39,9900.0],["2014-03-06",30.45,30.57,29.74,30.55,17600.0],["2014-03-07",30.58,30.79,30.58,30.65,6400.0],["2014-03-10",30.71,31.6,30.41,31.6,19000.0],["2014-03-11",31.5,31.9,30.82,31.2,21500.0],["2014-03-12",31.12,31.88,30.94,31.86,24900.0],["2014-03-13",31.88,31.88,31.11,31.4,21500.0],["2014-03-14",31.38,31.47,31.14,31.29,6100.0],["2014-03-17",31.14,31.47,30.81,31.26,18000.0],["2014-03-18",31.17,31.69,30.96,31.63,11500.0],["2014-03-19",31.61,31.8,30.57,30.6,8100.0],["2014-03-20",30.67,31.04,30.3,30.74,12700.0],["2014-03-21",30.75,31.57,30.48,30.97,67200.0],["2014-03-24",31.15,31.15,30.37,30.86,14700.0],["2014-03-25",31.06,31.06,30.36,30.76,19500.0],["2014-03-26",31.01,31.01,30.03,30.06,21700.0],["2014-03-27",30.18,30.38,29.41,29.87,19300.0],["2014-03-28",29.88,30.5,29.88,30.25,13700.0],["2014-03-31",30.51,31.91,30.43,31.48,21100.0],["2014-04-01",31.8,32.08,31.1,31.86,18900.0],["2014-04-02",31.83,31.83,31.35,31.57,7900.0],["2014-04-03",31.64,31.65,31.19,31.65,6000.0],["2014-04-04",31.65,31.65,29.56,30.63,30100.0],["2014-04-07",30.73,31.8,30.51,30.7,52300.0],["2014-04-08",30.83,32.01,30.77,30.87,35000.0],["2014-04-09",31.25,31.25,30.5,30.74,15700.0],["2014-04-10",30.59,30.85,29.2,29.37,20800.0],["2014-04-11",29.05,29.74,29.03,29.31,19400.0],["2014-04-14",29.5,29.65,29.1,29.36,21600.0],["2014-04-15",29.53,29.7,28.52,28.69,21300.0],["2014-04-16",28.65,28.96,28.22,28.45,22800.0],["2014-04-17",28.44,30.1,28.4,29.71,20300.0],["2014-04-21",29.94,29.94,29.23,29.39,11900.0],["2014-04-22",29.51,29.78,29.35,29.46,13000.0],["2014-04-23",29.53,29.53,29.11,29.11,11700.0],["2014-04-24",29.16,29.68,29.01,29.04,9600.0],["2014-04-25",29.0,29.28,28.51,28.73,19100.0],["2014-04-28",28.75,29.17,28.25,28.53,12900.0],["2014-04-29",28.56,29.34,28.56,28.74,20000.0],["2014-04-30",28.85,28.87,28.36,28.4,22700.0],["2014-05-01",28.76,29.48,28.39,28.65,41300.0],["2014-05-02",28.76,29.05,28.38,28.6,18100.0],["2014-05-05",28.37,29.2,28.37,28.43,23200.0],["2014-05-06",28.28,28.8,28.28,28.33,30100.0],["2014-05-07",28.41,28.77,28.4,28.57,15600.0],["2014-05-08",28.38,28.77,28.3,28.34,17000.0],["2014-05-09",28.3,29.06,28.3,28.79,15900.0],["2014-05-12",28.48,29.23,28.4,29.04,15700.0],["2014-05-13",29.25,29.63,29.11,29.47,30600.0],["2014-05-14",29.41,29.42,28.3,28.31,20200.0],["2014-05-15",28.3,28.51,27.93,27.93,29500.0],["2014-05-16",27.88,28.45,27.88,28.34,16000.0],["2014-05-19",28.3,28.65,28.24,28.47,19600.0],["2014-05-20",28.47,28.6,27.55,28.5,44700.0],["2014-05-21",28.52,28.7,28.07,28.51,17200.0],["2014-05-22",28.74,29.25,28.74,28.85,17800.0],["2014-05-23",28.91,30.54,28.91,30.4,21400.0],["2014-05-27",30.24,30.59,29.81,30.27,22100.0],["2014-05-28",30.37,30.37,29.92,30.0,22000.0],["2014-05-29",29.9,30.39,29.61,30.39,16400.0],["2014-05-30",30.48,30.87,30.21,30.52,28500.0],["2014-06-02",30.59,30.59,29.4,29.61,16000.0],["2014-06-03",29.56,30.58,29.56,30.33,37100.0],["2014-06-04",30.09,31.14,29.85,30.97,24700.0],["2014-06-05",31.05,31.98,30.58,31.98,22900.0],["2014-06-06",32.04,32.25,31.81,32.21,16000.0],["2014-06-09",32.03,32.55,31.37,32.53,31800.0],["2014-06-10",32.52,32.65,32.25,32.4,13700.0],["2014-06-11",32.14,32.14,30.82,31.1,10800.0],["2014-06-12",30.86,31.0,30.01,30.26,18200.0],["2014-06-13",30.24,30.67,29.92,30.48,12600.0],["2014-06-16",30.3,30.9,29.66,29.96,15100.0],["2014-06-17",30.46,31.02,29.78,31.0,23400.0],["2014-06-18",30.87,31.22,30.35,31.21,10100.0],["2014-06-19",31.25,31.27,30.81,31.06,8200.0],["2014-06-20",31.03,31.03,30.22,30.4,46800.0],["2014-06-23",30.38,30.38,29.81,29.89,12300.0],["2014-06-24",30.07,30.15,29.73,29.85,19200.0],["2014-06-25",29.75,30.16,29.68,30.0,31100.0],["2014-06-26",30.79,30.87,30.04,30.31,23000.0],["2014-06-27",30.06,30.55,29.81,30.47,57500.0],["2014-06-30",30.31,30.78,29.87,30.6,15100.0],["2014-07-01",30.52,31.8,30.24,31.32,27800.0],["2014-07-02",31.42,31.75,31.05,31.33,12300.0],["2014-07-03",31.21,31.51,30.71,31.26,8900.0],["2014-07-07",30.93,31.3,30.6,30.98,32100.0],["2014-07-08",30.94,30.94,29.84,30.07,35700.0],["2014-07-09",30.2,31.06,30.12,30.88,17900.0],["2014-07-10",30.39,31.15,30.39,30.77,8600.0],["2014-07-11",30.67,30.95,30.34,30.36,5400.0],["2014-07-14",30.69,30.95,30.45,30.7,9300.0],["2014-07-15",30.5,30.85,30.12,30.2,12800.0],["2014-07-16",30.46,30.46,30.12,30.13,20400.0],["2014-07-17",30.06,30.24,29.34,29.45,17400.0],["2014-07-18",29.4,30.78,29.4,30.11,32300.0],["2014-07-21",29.8,30.29,29.8,29.92,8900.0],["2014-07-22",30.29,30.85,29.8,30.74,9600.0],["2014-07-23",30.37,30.66,30.11,30.31,14400.0],["2014-07-24",30.16,30.39,29.5,29.68,12300.0],["2014-07-25",29.4,29.62,29.16,29.44,16400.0],["2014-07-28",29.55,29.71,29.31,29.49,13000.0],["2014-07-29",29.47,29.8,29.42,29.42,13000.0],["2014-07-30",29.56,29.75,29.02,29.32,7300.0],["2014-07-31",29.41,29.59,28.62,28.62,24000.0],["2014-08-01",28.8,29.18,28.46,28.64,14900.0],["2014-08-04",28.75,28.95,28.3,28.56,14000.0],["2014-08-05",28.54,28.63,28.08,28.48,22700.0],["2014-08-06",28.4,30.48,28.4,30.0,45300.0],["2014-08-07",30.22,30.82,29.28,29.72,26600.0],["2014-08-08",29.66,29.76,28.61,29.53,13400.0],["2014-08-11",29.7,30.06,29.6,29.93,16600.0],["2014-08-12",29.67,30.47,29.6,29.68,8400.0],["2014-08-13",29.44,30.1,29.21,30.08,13300.0],["2014-08-14",29.76,30.04,29.76,30.04,2900.0],["2014-08-15",30.33,30.33,29.76,29.9,18600.0],["2014-08-18",30.23,30.36,29.72,30.17,10800.0],["2014-08-19",30.1,30.48,30.1,30.47,6300.0],["2014-08-20",30.44,30.49,30.02,30.23,8800.0],["2014-08-21",30.15,30.32,30.09,30.29,8600.0],["2014-08-22",30.2,30.31,30.1,30.28,5900.0],["2014-08-25",30.26,30.49,29.88,30.04,12300.0],["2014-08-26",29.97,30.53,29.97,30.46,19600.0],["2014-08-27",30.28,30.52,30.28,30.46,4300.0],["2014-08-28",30.17,30.18,30.0,30.03,8800.0],["2014-08-29",30.03,30.21,30.0,30.17,7600.0],["2014-09-02",30.13,30.92,30.13,30.67,14400.0],["2014-09-03",30.55,30.96,30.35,30.52,17000.0],["2014-09-04",30.85,30.85,30.37,30.49,11700.0],["2014-09-05",30.47,30.7,30.14,30.24,7300.0],["2014-09-08",30.37,30.68,30.05,30.11,12200.0],["2014-09-09",30.05,30.23,29.9,29.91,12500.0],["2014-09-10",29.9,30.17,29.9,30.17,4400.0],["2014-09-11",30.01,30.24,29.9,30.18,15600.0],["2014-09-12",30.13,30.24,29.9,29.9,10300.0],["2014-09-15",29.97,30.07,29.85,29.92,10600.0],["2014-09-16",29.86,30.07,29.85,29.95,7900.0],["2014-09-17",29.86,30.02,29.85,29.87,13200.0],["2014-09-18",30.03,30.13,29.9,29.97,32300.0],["2014-09-19",30.04,30.06,29.8,29.81,28600.0],["2014-09-22",29.75,29.84,29.67,29.67,10400.0],["2014-09-23",29.65,29.8,29.6,29.7,16200.0],["2014-09-24",29.9,29.99,28.98,29.85,35700.0],["2014-09-25",29.66,29.67,28.79,28.96,14800.0],["2014-09-26",28.98,29.3,28.94,29.12,7900.0],["2014-09-29",28.65,29.13,28.65,28.93,14800.0],["2014-09-30",29.0,29.82,28.6,28.6,35000.0],["2014-10-01",28.63,29.59,28.14,28.9,27700.0],["2014-10-02",29.99,29.99,29.03,29.36,9000.0],["2014-10-03",28.98,29.0,28.6,28.61,27400.0],["2014-10-06",28.61,28.8,28.14,28.15,15000.0],["2014-10-07",28.05,28.34,28.05,28.09,44500.0],["2014-10-08",28.1,28.38,27.99,28.32,23400.0],["2014-10-09",28.37,28.65,28.07,28.13,21500.0],["2014-10-10",27.95,28.93,27.95,28.14,25700.0],["2014-10-13",28.14,28.69,28.12,28.12,20300.0],["2014-10-14",28.29,29.63,28.29,28.95,19200.0],["2014-10-15",28.5,29.14,28.5,28.84,18800.0],["2014-10-16",28.67,29.0,28.28,28.98,19000.0],["2014-10-17",29.08,29.1,28.16,28.38,27300.0],["2014-10-20",28.36,28.84,28.15,28.8,24800.0],["2014-10-21",28.8,28.89,28.2,28.75,18800.0],["2014-10-22",28.66,28.66,28.05,28.15,18900.0],["2014-10-23",28.34,28.57,28.06,28.32,16100.0],["2014-10-24",28.37,28.37,27.33,27.39,20000.0],["2014-10-27",27.36,27.36,25.8,26.19,33300.0],["2014-10-28",26.22,27.47,26.22,27.31,25100.0],["2014-10-29",27.39,27.39,26.4,26.57,21700.0],["2014-10-30",26.49,26.95,26.39,26.63,24600.0],["2014-10-31",27.09,27.75,26.88,26.88,36400.0],["2014-11-03",26.9,27.21,26.46,26.85,26300.0],["2014-11-04",26.85,27.2,26.8,27.07,20600.0],["2014-11-05",27.16,27.41,26.75,26.83,18100.0],["2014-11-06",26.97,27.15,26.84,27.11,17100.0],["2014-11-07",26.86,26.93,26.54,26.81,14400.0],["2014-11-10",26.59,27.11,26.57,27.1,22200.0],["2014-11-11",27.1,27.38,26.96,27.11,12400.0],["2014-11-12",26.77,27.27,26.59,27.02,24400.0],["2014-11-13",27.12,27.25,26.76,27.13,16800.0],["2014-11-14",27.06,27.33,26.7,26.74,16800.0],["2014-11-17",26.81,26.97,26.37,26.65,18400.0],["2014-11-18",26.64,26.81,26.49,26.6,8300.0],["2014-11-19",26.6,26.72,26.3,26.52,10600.0],["2014-11-20",26.42,26.79,26.42,26.66,9400.0],["2014-11-21",26.93,27.34,26.79,26.79,16400.0],["2014-11-24",27.0,27.0,26.43,26.52,14400.0],["2014-11-25",26.85,27.01,26.32,26.87,29600.0],["2014-11-26",26.97,27.5,26.84,27.5,17200.0],["2014-11-28",27.39,27.89,26.61,27.05,7000.0],["2014-12-01",27.04,27.22,26.35,26.37,13800.0],["2014-12-02",26.53,26.77,26.3,26.61,11800.0],["2014-12-03",26.71,26.71,26.28,26.33,12500.0],["2014-12-04",26.33,26.33,25.55,25.76,24400.0],["2014-12-05",25.79,26.53,25.72,26.34,19900.0],["2014-12-08",26.42,26.42,25.86,26.01,11000.0],["2014-12-09",26.0,27.29,26.0,27.29,20000.0],["2014-12-10",26.98,26.98,26.0,26.04,18900.0],["2014-12-11",26.05,26.32,25.99,26.0,26000.0],["2014-12-12",26.0,26.22,25.8,25.93,24800.0],["2014-12-15",25.95,26.0,25.42,25.42,12700.0],["2014-12-16",25.52,26.18,25.27,25.41,15300.0],["2014-12-17",25.36,26.24,25.06,26.07,18400.0],["2014-12-18",26.44,26.5,25.89,26.07,22700.0],["2014-12-19",25.98,27.51,25.58,26.75,123500.0],["2014-12-22",26.65,27.07,26.43,26.57,24500.0],["2014-12-23",26.56,27.47,25.68,27.33,13100.0],["2014-12-24",27.22,27.49,27.22,27.33,2800.0],["2014-12-26",27.4,28.12,27.27,27.99,8300.0],["2014-12-29",28.08,28.1,27.69,27.69,6600.0],["2014-12-30",27.83,27.94,27.57,27.63,5800.0],["2014-12-31",27.91,27.97,26.75,27.03,15700.0],["2015-01-02",27.18,27.18,26.77,27.0,5800.0],["2015-01-05",26.73,26.84,25.86,25.88,15200.0],["2015-01-06",25.76,25.76,25.25,25.46,12500.0],["2015-01-07",25.69,26.7,25.4,26.28,20900.0],["2015-01-08",26.45,26.85,25.77,26.58,40400.0],["2015-01-09",26.65,26.75,26.26,26.39,11800.0],["2015-01-12",26.6,27.39,26.26,27.04,30000.0],["2015-01-13",27.03,27.51,26.3,26.73,35000.0],["2015-01-14",26.91,26.95,26.45,26.73,12700.0],["2015-01-15",26.96,27.21,26.25,26.79,25000.0],["2015-01-16",26.68,26.95,26.04,26.5,11200.0],["2015-01-20",26.66,26.75,26.15,26.41,14800.0],["2015-01-21",26.45,26.81,26.11,26.21,14600.0],["2015-01-22",26.44,27.18,26.27,27.16,25100.0],["2015-01-23",27.15,27.23,26.61,27.1,11500.0],["2015-01-26",27.0,27.03,26.4,26.85,21300.0],["2015-01-27",26.47,27.03,26.15,26.2,26800.0],["2015-01-28",26.35,26.35,25.54,25.78,14200.0],["2015-01-29",25.55,26.22,25.55,26.15,9400.0],["2015-01-30",25.83,26.43,25.79,25.88,26500.0],["2015-02-02",25.88,25.88,25.32,25.53,16200.0],["2015-02-03",25.52,25.93,25.48,25.64,18200.0],["2015-02-04",25.69,26.0,25.48,25.63,31600.0],["2015-02-05",25.67,26.75,25.67,26.65,19200.0],["2015-02-06",26.71,27.45,26.54,27.45,24700.0],["2015-02-09",27.23,27.4,26.98,27.24,13800.0],["2015-02-10",27.22,27.22,26.51,26.65,16800.0],["2015-02-11",26.5,27.0,26.26,26.78,19500.0],["2015-02-12",26.85,27.03,26.05,26.37,27200.0],["2015-02-13",26.37,26.72,26.04,26.58,9400.0],["2015-02-17",26.65,26.95,26.65,26.86,13900.0],["2015-02-18",26.8,26.92,26.49,26.86,27000.0],["2015-02-19",26.7,27.28,26.7,27.12,11400.0],["2015-02-20",27.2,27.5,26.85,27.25,15900.0],["2015-02-23",27.08,27.22,26.61,27.05,13900.0],["2015-02-24",27.05,27.49,27.05,27.33,11500.0],["2015-02-25",27.16,27.4,27.16,27.31,2600.0],["2015-02-26",27.28,27.5,27.22,27.34,5300.0],["2015-02-27",27.51,27.62,27.04,27.04,11900.0],["2015-03-02",27.14,27.48,27.14,27.28,16600.0],["2015-03-03",27.21,27.43,27.21,27.22,7100.0],["2015-03-04",27.2,27.35,27.1,27.14,6700.0],["2015-03-05",27.1,27.37,27.1,27.13,7000.0],["2015-03-06",27.1,27.13,26.01,26.04,11500.0],["2015-03-09",26.06,26.58,25.9,26.54,893400.0],["2015-03-10",26.42,26.8,26.21,26.59,29100.0],["2015-03-11",27.04,27.96,26.82,27.5,31300.0],["2015-03-12",27.5,28.36,27.25,28.3,18200.0],["2015-03-13",28.3,28.61,28.1,28.46,23000.0],["2015-03-16",28.04,28.43,27.78,28.09,13300.0],["2015-03-17",28.0,28.35,27.93,28.17,16500.0],["2015-03-18",28.07,28.55,27.45,28.53,27300.0],["2015-03-19",28.32,28.96,28.05,28.94,10300.0],["2015-03-20",29.0,29.24,28.97,29.23,68300.0],["2015-03-23",29.06,29.9,29.06,29.5,51600.0],["2015-03-24",29.5,29.97,29.5,29.86,8700.0],["2015-03-25",30.0,30.06,29.63,29.87,21900.0],["2015-03-26",29.55,29.79,29.15,29.34,30500.0],["2015-03-27",29.3,29.75,29.04,29.61,31900.0],["2015-03-30",29.61,30.08,29.38,29.87,25400.0],["2015-03-31",29.67,29.84,29.29,29.81,9700.0],["2015-04-01",29.85,29.97,29.34,29.84,48000.0],["2015-04-02",29.48,30.75,29.41,30.7,28600.0],["2015-04-06",30.64,31.63,30.18,31.5,15100.0],["2015-04-07",31.52,31.52,31.0,31.12,8600.0],["2015-04-08",31.1,31.1,29.49,29.56,28700.0],["2015-04-09",29.36,30.0,29.35,29.98,9800.0],["2015-04-10",30.0,30.54,29.67,29.9,20800.0],["2015-04-13",29.92,30.16,29.69,30.02,7700.0],["2015-04-14",30.08,30.08,29.58,29.98,16100.0],["2015-04-15",29.89,30.16,29.58,29.97,16700.0],["2015-04-16",30.07,30.38,29.63,30.01,13200.0],["2015-04-17",29.76,29.94,29.5,29.62,15100.0],["2015-04-20",29.75,30.18,29.75,30.1,11800.0],["2015-04-21",30.28,30.28,29.67,29.74,6600.0],["2015-04-22",29.88,30.23,29.02,29.06,13900.0],["2015-04-23",29.08,29.1,28.97,29.09,16700.0],["2015-04-24",29.38,29.52,29.04,29.1,12400.0],["2015-04-27",29.33,29.43,28.98,29.01,13700.0],["2015-04-28",29.21,29.35,28.93,29.02,9200.0],["2015-04-29",28.98,29.13,28.98,28.98,17100.0],["2015-04-30",28.98,29.04,28.77,28.82,32200.0],["2015-05-01",28.85,29.22,28.73,28.78,16200.0],["2015-05-04",28.89,29.32,28.78,29.15,14300.0],["2015-05-05",29.21,29.21,28.73,28.78,19100.0],["2015-05-06",28.83,28.86,28.73,28.86,12700.0],["2015-05-07",28.73,28.83,28.73,28.81,7900.0],["2015-05-08",29.0,29.0,28.65,28.65,46100.0],["2015-05-11",28.8,28.95,28.65,28.73,7400.0],["2015-05-12",28.71,28.76,28.59,28.73,9200.0],["2015-05-13",28.68,28.78,28.53,28.54,25100.0],["2015-05-14",28.57,28.98,28.57,28.7,8500.0],["2015-05-15",28.66,28.88,28.52,28.77,10500.0],["2015-05-18",28.65,28.91,28.61,28.7,11300.0],["2015-05-19",28.55,28.77,28.52,28.54,8000.0],["2015-05-20",28.76,28.87,28.52,28.55,10000.0],["2015-05-21",28.67,28.74,28.53,28.54,6200.0],["2015-05-22",28.6,28.65,28.53,28.56,8900.0],["2015-05-26",28.57,28.57,28.23,28.42,27500.0],["2015-05-27",28.4,28.49,28.27,28.47,10400.0],["2015-05-28",28.17,28.48,28.07,28.12,11900.0],["2015-05-29",28.16,28.53,28.06,28.2,20000.0],["2015-06-01",28.25,28.52,28.05,28.4,25000.0],["2015-06-02",28.31,28.9,28.17,28.8,16500.0],["2015-06-03",28.5,28.89,28.45,28.89,16300.0],["2015-06-04",28.74,28.95,28.74,28.88,5800.0],["2015-06-05",28.87,29.21,28.47,29.21,7200.0],["2015-06-08",29.22,29.25,28.42,29.15,3200.0],["2015-06-09",29.19,29.2,28.94,28.96,2900.0],["2015-06-10",29.2,29.2,28.99,29.15,18200.0],["2015-06-11",28.89,29.09,28.4,28.54,6300.0],["2015-06-12",28.43,28.65,28.27,28.61,13100.0],["2015-06-15",28.25,28.25,28.05,28.06,20500.0],["2015-06-16",28.06,28.2,27.76,28.12,11400.0],["2015-06-17",28.18,28.27,27.6,27.64,15500.0],["2015-06-18",27.88,27.96,27.69,27.83,20400.0],["2015-06-19",27.71,28.74,27.67,28.68,97700.0],["2015-06-22",28.54,29.19,28.54,28.91,17700.0],["2015-06-23",28.75,28.99,28.54,28.8,14000.0],["2015-06-24",28.64,29.03,28.52,28.59,21400.0],["2015-06-25",28.66,29.0,27.81,28.26,28900.0],["2015-06-26",28.18,28.25,27.62,28.05,74900.0],["2015-06-29",27.63,28.3,27.58,27.59,27300.0],["2015-06-30",27.83,28.13,27.63,27.77,37100.0],["2015-07-01",27.87,27.94,27.39,27.58,27300.0],["2015-07-02",27.67,28.04,27.58,27.67,20300.0],["2015-07-06",27.67,28.42,27.67,28.21,26300.0],["2015-07-07",28.1,28.21,27.48,27.94,16600.0],["2015-07-08",27.88,28.72,27.88,28.56,75600.0],["2015-07-09",28.79,29.22,28.4,29.0,63300.0],["2015-07-10",29.21,29.25,29.0,29.15,17500.0],["2015-07-13",29.05,29.35,29.05,29.34,22000.0],["2015-07-14",29.35,29.35,29.16,29.29,13900.0],["2015-07-15",28.92,29.34,28.92,29.18,37200.0],["2015-07-16",29.33,30.05,29.16,29.54,20800.0],["2015-07-17",29.61,29.76,29.16,29.42,20300.0],["2015-07-20",29.48,29.81,28.3,29.44,35200.0],["2015-07-21",29.61,29.61,28.67,29.17,30700.0],["2015-07-22",29.23,29.9,29.15,29.9,21000.0],["2015-07-23",29.78,30.32,29.68,30.0,27500.0],["2015-07-24",29.95,29.95,29.2,29.45,21300.0],["2015-07-27",29.59,29.59,28.58,28.89,21400.0],["2015-07-28",29.12,29.19,28.5,28.92,23400.0],["2015-07-29",28.52,29.06,28.44,28.82,36500.0],["2015-07-30",28.61,28.98,28.57,28.83,14800.0],["2015-07-31",28.79,29.22,28.71,29.19,71000.0],["2015-08-03",29.02,31.0,29.02,30.93,37100.0],["2015-08-04",30.67,31.0,30.45,30.72,20200.0],["2015-08-05",30.98,31.0,30.8,30.9,11200.0],["2015-08-06",30.42,31.05,30.07,30.63,36200.0],["2015-08-07",30.5,30.86,30.18,30.48,33900.0],["2015-08-10",30.76,31.09,30.19,30.47,12800.0],["2015-08-11",30.43,30.54,29.79,30.04,17000.0],["2015-08-12",30.01,30.02,29.43,29.55,9300.0],["2015-08-13",29.51,29.75,29.05,29.12,18700.0],["2015-08-14",29.03,29.95,28.87,29.24,18000.0],["2015-08-17",28.95,29.33,28.76,29.22,12600.0],["2015-08-18",29.41,30.81,29.21,30.32,79600.0],["2015-08-19",30.36,30.36,29.53,29.68,14700.0],["2015-08-20",29.4,29.76,28.95,28.98,33800.0],["2015-08-21",28.6,29.25,28.38,28.67,27800.0],["2015-08-24",27.85,29.28,27.85,28.34,39800.0],["2015-08-25",29.21,29.21,28.33,28.52,26300.0],["2015-08-26",29.04,29.86,28.4,29.77,21800.0],["2015-08-27",29.79,29.79,28.95,29.56,17500.0],["2015-08-28",29.29,29.86,28.85,29.05,26600.0],["2015-08-31",28.51,29.63,28.5,29.48,39600.0],["2015-09-01",28.94,29.57,28.18,29.02,19000.0],["2015-09-02",29.18,29.79,28.13,29.6,21000.0],["2015-09-03",29.4,29.9,29.31,29.62,19500.0],["2015-09-04",29.29,30.08,29.09,29.88,27000.0],["2015-09-08",30.29,30.29,29.24,29.24,25900.0],["2015-09-09",29.57,29.57,28.66,28.81,16100.0],["2015-09-10",28.67,29.12,28.01,28.15,19600.0],["2015-09-11",27.91,28.33,27.91,28.31,13600.0],["2015-09-14",27.97,27.97,27.12,27.35,14500.0],["2015-09-15",27.28,27.4,26.9,27.22,38900.0],["2015-09-16",27.3,27.31,26.55,26.67,21900.0],["2015-09-17",26.55,27.51,26.55,27.06,20100.0],["2015-09-18",26.75,26.75,26.0,26.57,122200.0],["2015-09-21",26.58,27.72,26.58,27.36,37100.0],["2015-09-22",27.18,27.38,27.01,27.04,17200.0],["2015-09-23",27.48,27.48,26.69,26.75,14400.0],["2015-09-24",26.5,26.95,26.5,26.88,18200.0],["2015-09-25",26.98,27.16,26.69,26.74,33500.0],["2015-09-28",26.75,26.81,26.41,26.58,14700.0],["2015-09-29",26.55,26.85,26.06,26.23,23000.0],["2015-09-30",26.41,26.56,26.05,26.35,23400.0],["2015-10-01",26.38,26.38,25.85,26.16,18900.0],["2015-10-02",26.16,26.48,26.06,26.42,23400.0],["2015-10-05",26.78,27.51,26.51,26.85,22000.0],["2015-10-06",26.85,27.25,26.32,26.41,20700.0],["2015-10-07",26.5,27.75,26.47,27.25,45100.0],["2015-10-08",27.39,27.54,27.09,27.49,10900.0],["2015-10-09",27.58,28.17,27.58,27.95,20700.0],["2015-10-12",28.05,28.83,27.64,28.67,14200.0],["2015-10-13",28.64,29.11,28.36,28.4,12100.0],["2015-10-14",28.54,28.75,28.25,28.36,11700.0],["2015-10-15",28.54,29.2,28.2,29.2,15600.0],["2015-10-16",29.3,29.78,28.99,29.62,15100.0],["2015-10-19",29.68,29.8,28.98,29.37,21200.0],["2015-10-20",29.37,29.6,28.72,28.88,11900.0],["2015-10-21",28.88,28.88,27.38,27.59,13700.0],["2015-10-22",27.73,28.21,27.73,28.14,12200.0],["2015-10-23",28.26,28.92,27.63,28.9,12300.0],["2015-10-26",28.91,29.15,28.35,29.04,15600.0],["2015-10-27",29.05,29.82,29.05,29.69,22400.0],["2015-10-28",29.84,29.84,29.05,29.74,22800.0],["2015-10-29",29.72,29.88,29.18,29.34,14200.0],["2015-10-30",29.25,29.44,28.81,29.18,12600.0],["2015-11-02",29.24,29.58,28.65,28.85,17300.0],["2015-11-03",28.83,28.93,28.28,28.43,25600.0],["2015-11-04",28.58,28.66,27.76,28.16,13500.0],["2015-11-05",28.33,28.67,27.91,28.35,12600.0],["2015-11-06",28.35,29.26,27.99,28.96,27800.0],["2015-11-09",28.99,28.99,27.55,27.56,20400.0],["2015-11-10",27.5,28.04,27.33,27.41,24300.0],["2015-11-11",27.64,27.86,27.4,27.64,15200.0],["2015-11-12",27.59,27.79,27.03,27.14,15100.0],["2015-11-13",26.96,27.33,26.66,27.13,13400.0],["2015-11-16",27.19,27.35,27.0,27.06,10900.0],["2015-11-17",27.19,27.31,26.96,27.14,8900.0],["2015-11-18",27.31,27.31,27.0,27.27,9700.0],["2015-11-19",27.29,27.48,27.04,27.16,5400.0],["2015-11-20",27.36,27.9,27.14,27.23,17400.0],["2015-11-23",27.3,27.67,27.3,27.39,6200.0],["2015-11-24",27.28,27.99,27.27,27.86,14900.0],["2015-11-25",27.88,28.33,27.52,28.19,10100.0],["2015-11-27",28.36,28.73,27.99,28.73,3300.0],["2015-11-30",28.58,28.82,27.29,27.54,35000.0],["2015-12-01",27.78,28.01,27.13,27.29,15300.0],["2015-12-02",27.4,27.87,27.01,27.09,20400.0],["2015-12-03",27.24,27.48,27.0,27.01,17400.0],["2015-12-04",27.1,27.8,27.02,27.6,19800.0],["2015-12-07",27.81,27.87,27.61,27.67,17700.0],["2015-12-08",27.64,27.85,27.16,27.68,18300.0],["2015-12-09",27.77,27.95,27.55,27.64,16300.0],["2015-12-10",27.74,27.99,27.7,27.72,17900.0],["2015-12-11",27.41,27.66,27.0,27.0,18800.0],["2015-12-14",27.0,27.17,26.97,27.03,26700.0],["2015-12-15",27.24,27.32,27.0,27.06,18400.0],["2015-12-16",31.0,31.0,28.83,28.99,53500.0],["2015-12-17",29.0,29.2,28.49,28.5,25600.0],["2015-12-18",28.5,29.01,28.39,28.85,96600.0],["2015-12-21",29.17,30.0,29.17,29.91,16300.0],["2015-12-22",30.0,30.0,29.81,29.92,21100.0],["2015-12-23",30.0,30.36,29.9,30.04,27200.0],["2015-12-24",30.11,30.11,29.46,29.61,7700.0],["2015-12-28",29.57,30.2,29.4,29.71,27000.0],["2015-12-29",29.95,30.29,29.95,30.15,12700.0],["2015-12-30",30.2,30.32,29.09,29.09,18300.0],["2015-12-31",29.23,29.31,28.8,28.98,20700.0],["2016-01-04",28.98,28.98,27.75,28.51,79200.0],["2016-01-05",28.79,28.93,28.42,28.42,24900.0],["2016-01-06",28.27,28.77,28.26,28.48,34100.0],["2016-01-07",28.25,28.29,27.69,27.77,18900.0],["2016-01-08",28.01,28.46,27.5,27.57,37100.0],["2016-01-11",27.89,28.45,27.89,28.41,36000.0],["2016-01-12",28.4,28.51,27.96,28.31,28600.0],["2016-01-13",28.45,28.51,27.49,27.56,27000.0],["2016-01-14",27.75,28.24,27.62,27.71,18800.0],["2016-01-15",27.11,27.6,26.98,27.31,31900.0],["2016-01-19",27.63,27.63,27.0,27.31,21200.0],["2016-01-20",27.14,27.69,26.9,27.62,52500.0],["2016-01-21",27.71,27.77,27.4,27.62,22100.0],["2016-01-22",27.81,28.07,27.8,27.98,22400.0],["2016-01-25",28.03,28.03,27.55,27.63,13200.0],["2016-01-26",27.73,27.97,27.35,27.5,17200.0],["2016-01-27",27.62,27.64,27.08,27.21,12500.0],["2016-01-28",27.41,27.53,27.04,27.15,14200.0],["2016-01-29",27.32,27.87,27.32,27.63,50700.0],["2016-02-01",27.63,28.58,27.45,28.42,31200.0],["2016-02-02",28.31,28.53,28.0,28.27,17900.0],["2016-02-03",28.43,29.52,28.22,28.91,21200.0],["2016-02-04",28.8,29.0,28.74,29.0,19800.0],["2016-02-05",28.98,29.42,28.73,28.8,30100.0],["2016-02-08",28.7,29.23,26.98,27.1,50700.0],["2016-02-09",27.0,28.68,27.0,28.54,20700.0],["2016-02-10",29.23,29.27,28.22,28.72,28200.0],["2016-02-11",28.27,29.43,27.99,29.03,18500.0],["2016-02-12",29.2,29.2,27.85,28.45,20400.0],["2016-02-16",28.47,28.99,28.0,28.93,25500.0],["2016-02-17",28.91,29.2,28.85,29.14,20200.0],["2016-02-18",29.2,29.2,28.92,29.12,30000.0],["2016-02-19",29.1,29.22,28.99,29.05,28200.0],["2016-02-22",29.28,29.51,29.09,29.41,19500.0],["2016-02-23",29.41,30.35,29.4,29.94,24900.0],["2016-02-24",29.77,30.72,29.77,30.66,41700.0],["2016-02-25",30.91,31.18,30.26,31.16,37700.0],["2016-02-26",31.11,32.47,31.0,32.25,30700.0],["2016-02-29",32.53,33.9,32.53,33.26,48000.0],["2016-03-01",33.31,33.79,33.0,33.74,27900.0],["2016-03-02",33.77,33.77,33.04,33.61,21500.0],["2016-03-03",33.66,33.88,33.27,33.6,27600.0],["2016-03-04",33.58,33.9,33.26,33.51,25100.0],["2016-03-07",33.52,34.73,33.52,34.52,45900.0],["2016-03-08",34.53,34.99,33.16,33.21,27100.0],["2016-03-09",33.33,35.12,33.33,34.69,54400.0],["2016-03-10",34.7,34.78,34.2,34.67,44800.0],["2016-03-11",34.95,35.49,34.62,35.37,71500.0],["2016-03-14",35.56,35.78,32.79,32.88,118100.0],["2016-03-15",32.75,33.19,32.25,32.39,38400.0],["2016-03-16",32.48,34.92,32.34,34.69,39500.0],["2016-03-17",34.67,34.71,33.25,33.95,32900.0],["2016-03-18",34.13,34.38,32.18,32.35,95300.0],["2016-03-21",32.86,33.77,32.7,33.61,32800.0],["2016-03-22",33.5,33.5,32.42,32.58,25900.0],["2016-03-23",32.65,33.31,31.99,32.13,31400.0],["2016-03-24",32.12,33.05,31.6,32.97,25300.0],["2016-03-28",32.97,32.97,31.83,32.15,46000.0],["2016-03-29",32.2,33.88,32.04,33.69,38500.0],["2016-03-30",33.96,33.96,32.04,32.56,30700.0],["2016-03-31",32.74,34.94,32.74,34.74,107500.0],["2016-04-01",34.44,34.72,33.8,34.71,16100.0],["2016-04-04",34.72,35.83,34.0,35.66,69800.0],["2016-04-05",35.39,35.48,32.67,32.87,35000.0],["2016-04-06",33.03,33.36,32.33,33.2,44100.0],["2016-04-07",32.8,33.34,31.34,32.17,243400.0],["2016-04-08",32.3,32.96,32.03,32.96,39500.0],["2016-04-11",32.96,33.36,32.5,32.81,53100.0],["2016-04-12",32.79,34.25,32.73,33.33,56100.0],["2016-04-13",33.65,33.89,31.82,32.19,54400.0],["2016-04-14",32.05,32.4,31.4,32.23,32500.0],["2016-04-15",32.24,33.19,31.74,33.0,25700.0],["2016-04-18",32.79,33.19,32.11,32.28,20700.0],["2016-04-19",32.34,32.97,32.2,32.25,14000.0],["2016-04-20",32.25,33.2,31.79,31.94,39300.0],["2016-04-21",32.11,32.31,31.12,31.4,21400.0],["2016-04-22",31.53,31.8,30.79,30.98,24100.0],["2016-04-25",30.98,32.36,30.77,32.2,33400.0],["2016-04-26",32.17,32.76,31.68,32.73,29100.0],["2016-04-27",32.58,32.58,31.91,32.41,22100.0],["2016-04-28",32.29,32.96,31.8,32.3,25000.0],["2016-04-29",32.49,32.67,31.89,32.59,28500.0],["2016-05-02",32.3,33.3,31.96,33.04,39500.0],["2016-05-03",32.92,33.31,32.43,32.56,31800.0],["2016-05-04",32.53,33.19,32.28,32.6,25200.0],["2016-05-05",32.87,32.98,32.29,32.38,22200.0],["2016-05-06",32.49,33.13,32.01,33.12,39000.0],["2016-05-09",32.87,34.2,32.51,33.72,55400.0],["2016-05-10",33.93,34.28,33.61,33.82,20200.0],["2016-05-11",33.75,34.15,31.63,31.84,40300.0],["2016-05-12",31.78,32.35,31.07,31.61,54800.0],["2016-05-13",31.44,31.8,30.83,31.53,34300.0],["2016-05-16",31.65,32.24,31.65,31.86,40300.0],["2016-05-17",31.91,32.13,29.62,30.04,41100.0],["2016-05-18",30.01,30.6,29.32,29.99,15300.0],["2016-05-19",29.94,30.34,29.57,29.96,24800.0],["2016-05-20",30.09,30.52,29.7,30.25,32800.0],["2016-05-23",30.25,30.74,30.2,30.62,30100.0],["2016-05-24",30.93,32.84,30.85,32.62,37900.0],["2016-05-25",32.63,33.06,31.74,32.0,47500.0],["2016-05-26",32.05,32.38,31.89,32.0,29500.0],["2016-05-27",32.03,32.5,31.58,31.6,27400.0],["2016-05-31",31.82,32.16,31.09,31.22,40600.0],["2016-06-01",31.29,34.18,31.05,33.39,59600.0],["2016-06-02",33.31,33.32,32.31,32.7,33100.0],["2016-06-03",32.72,32.72,31.58,31.63,24600.0],["2016-06-06",31.89,32.26,31.39,32.13,18600.0],["2016-06-07",31.61,32.33,31.61,31.75,15500.0],["2016-06-08",31.75,32.72,31.64,32.58,37800.0],["2016-06-09",32.16,34.22,32.16,34.05,30700.0],["2016-06-10",34.0,34.76,33.75,34.5,30900.0],["2016-06-13",34.62,34.62,33.73,34.5,31400.0],["2016-06-14",34.51,35.48,33.95,35.37,31400.0],["2016-06-15",35.5,35.5,34.76,35.31,28700.0],["2016-06-16",35.21,35.75,35.08,35.51,30500.0],["2016-06-17",35.63,35.94,35.11,35.79,46500.0],["2016-06-20",35.75,36.17,35.49,35.61,33400.0],["2016-06-21",35.57,36.37,34.77,36.17,35100.0],["2016-06-22",36.27,36.27,35.48,35.55,20400.0],["2016-06-23",35.85,36.45,35.85,36.2,29100.0],["2016-06-24",35.28,36.03,35.09,36.03,105200.0],["2016-06-27",35.81,36.1,34.77,34.98,27000.0],["2016-06-28",35.19,35.6,34.63,34.79,19500.0],["2016-06-29",35.2,35.86,34.55,35.79,20600.0],["2016-06-30",35.97,36.31,35.85,36.21,50300.0],["2016-07-01",36.38,36.5,35.82,36.28,19100.0],["2016-07-05",36.26,36.91,35.66,36.38,82900.0],["2016-07-06",36.69,38.0,36.46,37.91,48900.0],["2016-07-07",37.99,38.11,37.7,37.96,33800.0],["2016-07-08",38.11,38.32,37.76,38.32,34200.0],["2016-07-11",38.33,39.07,38.29,38.91,46100.0],["2016-07-12",39.0,40.88,38.79,40.2,61100.0],["2016-07-13",40.2,40.3,39.3,39.73,57500.0],["2016-07-14",39.9,39.97,39.41,39.81,30800.0],["2016-07-15",39.9,40.0,39.45,39.69,54400.0],["2016-07-18",39.61,40.01,39.61,39.99,53300.0],["2016-07-19",39.85,40.07,39.69,40.0,29900.0],["2016-07-20",40.0,40.11,39.61,39.68,27400.0],["2016-07-21",39.69,39.96,39.33,39.78,30000.0],["2016-07-22",39.88,39.88,39.39,39.69,17400.0],["2016-07-25",39.54,39.84,39.4,39.66,31200.0],["2016-07-26",39.68,39.98,39.46,39.67,25800.0],["2016-07-27",39.65,39.76,39.45,39.59,31400.0],["2016-07-28",39.62,39.73,39.07,39.58,35400.0],["2016-07-29",39.43,40.01,39.06,39.17,51800.0],["2016-08-01",38.82,38.82,36.6,37.25,92200.0],["2016-08-02",37.12,37.12,35.92,36.03,42800.0],["2016-08-03",36.09,36.09,34.49,35.41,47700.0],["2016-08-04",35.33,35.95,35.1,35.68,42800.0],["2016-08-05",35.9,36.51,35.29,35.38,54800.0],["2016-08-08",35.38,35.44,34.26,34.39,34500.0],["2016-08-09",34.41,34.83,34.23,34.57,49600.0],["2016-08-10",34.63,34.65,33.87,33.95,23400.0],["2016-08-11",33.9,34.05,33.0,33.05,26900.0],["2016-08-12",33.28,33.53,33.1,33.45,25000.0],["2016-08-15",33.17,33.37,33.0,33.02,39900.0],["2016-08-16",33.0,33.3,32.75,32.87,73000.0],["2016-08-17",32.94,32.94,32.01,32.12,21900.0],["2016-08-18",32.35,32.73,32.2,32.58,18200.0],["2016-08-19",32.32,32.75,31.99,32.13,45000.0],["2016-08-22",32.01,34.4,31.71,34.16,106300.0],["2016-08-23",34.22,34.22,32.38,32.56,40000.0],["2016-08-24",32.51,32.92,31.38,31.61,57000.0],["2016-08-25",31.44,31.58,30.81,31.06,60200.0],["2016-08-26",30.99,31.22,30.55,30.67,42200.0],["2016-08-29",30.69,30.69,30.08,30.13,24000.0],["2016-08-30",30.8,30.8,29.25,29.73,23800.0],["2016-08-31",29.5,29.95,29.36,29.5,23500.0],["2016-09-01",29.56,29.68,29.36,29.68,38000.0],["2016-09-02",29.86,30.3,29.83,30.23,18700.0],["2016-09-06",30.13,30.45,29.13,29.45,38500.0],["2016-09-07",29.27,30.19,29.27,30.12,29000.0],["2016-09-08",30.12,30.58,30.02,30.14,38200.0],["2016-09-09",29.8,29.9,29.33,29.36,44100.0],["2016-09-12",29.21,29.78,29.14,29.71,33800.0],["2016-09-13",29.47,29.98,28.6,28.84,38200.0],["2016-09-14",28.87,28.9,28.35,28.47,29900.0],["2016-09-15",28.47,28.68,28.0,28.18,17500.0],["2016-09-16",28.26,29.23,27.95,29.08,140800.0],["2016-09-19",29.03,29.81,28.9,29.08,44900.0],["2016-09-20",29.21,29.68,28.01,28.03,42200.0],["2016-09-21",28.14,28.82,28.14,28.69,44700.0],["2016-09-22",28.94,30.2,28.86,30.05,47800.0],["2016-09-23",29.9,30.81,29.24,30.46,35800.0],["2016-09-26",30.26,30.26,29.44,29.57,25800.0],["2016-09-27",29.52,29.76,27.03,27.95,114600.0],["2016-09-28",27.87,28.16,27.3,28.12,47200.0],["2016-09-29",28.08,28.34,27.85,28.02,26200.0],["2016-09-30",28.24,28.55,28.09,28.24,42600.0],["2016-10-03",27.96,28.74,27.95,28.67,28600.0],["2016-10-04",28.54,28.75,28.42,28.48,16700.0],["2016-10-05",28.66,28.97,28.61,28.63,17900.0],["2016-10-06",28.52,29.21,28.46,28.9,20800.0],["2016-10-07",29.05,29.21,28.69,28.82,28700.0],["2016-10-10",29.01,29.68,28.93,29.58,34300.0],["2016-10-11",29.48,29.82,29.0,29.32,27000.0],["2016-10-12",29.31,29.87,29.31,29.67,14700.0],["2016-10-13",29.68,29.68,29.31,29.34,19000.0],["2016-10-14",29.41,29.51,29.1,29.35,15900.0],["2016-10-17",29.15,29.4,28.84,29.05,24200.0],["2016-10-18",29.05,29.25,28.65,28.85,14900.0],["2016-10-19",28.65,29.46,28.65,29.3,11900.0],["2016-10-20",29.1,29.66,29.1,29.45,10800.0],["2016-10-21",29.2,29.2,28.6,28.7,14700.0],["2016-10-24",28.9,29.1,28.75,28.95,13200.0],["2016-10-25",28.7,29.9,28.7,29.25,10400.0],["2016-10-26",29.1,29.25,28.5,28.7,13500.0],["2016-10-27",28.8,29.45,28.58,29.0,32100.0],["2016-10-28",29.05,29.65,29.05,29.35,13600.0],["2016-10-31",29.25,29.85,29.15,29.4,41900.0],["2016-11-01",29.3,29.85,28.65,29.75,23900.0],["2016-11-02",30.1,30.25,29.09,29.1,16500.0],["2016-11-03",29.15,29.33,27.9,28.0,33400.0],["2016-11-04",28.2,29.08,28.1,28.6,19400.0],["2016-11-07",29.0,29.24,28.3,28.4,23000.0],["2016-11-08",28.3,29.2,28.3,29.15,19800.0],["2016-11-09",28.8,32.0,28.8,31.95,33000.0],["2016-11-10",32.0,34.15,30.45,33.75,51500.0],["2016-11-11",33.8,36.5,33.65,36.45,48900.0],["2016-11-14",36.45,37.25,36.15,37.0,52400.0],["2016-11-15",36.8,37.35,36.51,37.15,27300.0],["2016-11-16",37.1,37.1,36.2,36.85,27100.0],["2016-11-17",37.0,37.7,36.71,37.1,34300.0],["2016-11-18",37.25,37.25,36.8,36.95,40400.0],["2016-11-21",36.95,37.75,36.95,37.75,28700.0],["2016-11-22",37.6,37.8,36.76,37.1,31800.0],["2016-11-23",36.9,37.41,36.5,37.0,32100.0],["2016-11-25",37.25,37.25,36.15,37.0,13800.0],["2016-11-28",37.0,37.0,36.8,36.95,20100.0],["2016-11-29",37.0,38.2,37.0,37.9,20500.0],["2016-11-30",37.7,38.48,37.3,37.6,18100.0],["2016-12-01",37.65,38.2,36.95,37.75,27700.0],["2016-12-02",37.7,37.95,37.1,37.95,19200.0],["2016-12-05",37.9,38.35,37.75,38.1,37300.0],["2016-12-06",38.15,40.0,37.95,39.65,63600.0],["2016-12-07",39.4,39.45,38.55,38.95,33900.0],["2016-12-08",39.15,40.5,39.15,39.95,44200.0],["2016-12-09",39.8,41.2,39.55,41.2,50900.0],["2016-12-12",41.2,41.95,40.7,41.0,70000.0],["2016-12-13",41.0,41.75,40.7,41.6,33600.0],["2016-12-14",41.3,41.75,40.95,41.45,30600.0],["2016-12-15",41.4,42.65,41.18,42.2,53000.0],["2016-12-16",42.25,42.25,39.7,39.95,193300.0],["2016-12-19",39.9,41.2,39.9,41.1,77000.0],["2016-12-20",40.8,41.75,40.17,41.0,58800.0],["2016-12-21",41.0,41.2,40.6,40.6,29800.0],["2016-12-22",40.8,41.0,40.15,40.25,33900.0],["2016-12-23",40.35,40.35,39.98,40.0,42300.0],["2016-12-27",40.45,40.5,40.0,40.3,32700.0],["2016-12-28",40.2,40.7,39.65,40.2,42600.0],["2016-12-29",40.3,40.85,39.95,40.35,24700.0],["2016-12-30",40.4,40.9,40.05,40.05,49200.0],["2017-01-03",40.1,40.8,39.95,40.4,77000.0],["2017-01-04",40.4,41.14,40.4,40.9,47100.0],["2017-01-05",40.95,40.95,39.8,39.9,18300.0],["2017-01-06",40.15,40.15,39.15,39.35,40700.0],["2017-01-09",39.4,39.77,38.75,39.55,52700.0],["2017-01-10",39.6,40.55,39.35,40.05,37400.0],["2017-01-11",40.25,40.25,39.3,39.45,28800.0],["2017-01-12",39.55,39.55,38.35,38.6,19900.0],["2017-01-13",38.7,39.05,38.0,38.1,30400.0],["2017-01-17",38.3,38.65,37.8,38.15,21900.0],["2017-01-18",38.45,39.6,38.34,39.55,23900.0],["2017-01-19",39.75,39.8,38.6,39.1,17200.0],["2017-01-20",39.1,39.8,38.75,39.7,29400.0],["2017-01-23",39.9,39.9,39.5,39.75,22100.0],["2017-01-24",39.9,40.5,39.58,40.4,46500.0],["2017-01-25",40.5,41.52,40.3,40.55,34400.0],["2017-01-26",40.15,40.25,38.15,38.2,34600.0],["2017-01-27",38.4,38.4,37.2,37.25,19700.0],["2017-01-30",37.25,37.25,34.85,35.5,68300.0],["2017-01-31",35.75,35.92,34.97,35.85,36700.0],["2017-02-01",36.1,37.25,35.95,36.85,48900.0],["2017-02-02",36.8,37.9,36.45,37.15,38600.0],["2017-02-03",37.5,37.6,36.75,37.35,24000.0],["2017-02-06",37.3,37.75,36.45,37.6,40100.0],["2017-02-07",37.5,37.75,37.0,37.0,31900.0],["2017-02-08",37.0,37.65,36.95,37.6,36000.0],["2017-02-09",37.45,38.53,37.4,38.1,19200.0],["2017-02-10",38.25,39.35,37.9,39.35,36400.0],["2017-02-13",39.5,39.5,38.2,38.4,19600.0],["2017-02-14",38.2,38.42,37.55,37.95,15800.0],["2017-02-15",37.7,38.45,37.7,38.1,15200.0],["2017-02-16",38.15,38.15,37.4,37.55,17400.0],["2017-02-17",37.6,37.65,37.13,37.35,17400.0],["2017-02-21",37.45,38.25,37.45,37.95,17000.0],["2017-02-22",37.7,38.15,37.45,38.05,8900.0],["2017-02-23",38.05,38.25,37.3,37.6,15100.0],["2017-02-24",37.6,38.1,37.3,37.95,15000.0],["2017-02-27",37.95,38.0,37.2,37.7,21900.0],["2017-02-28",37.9,37.9,37.05,37.55,19900.0],["2017-03-01",38.1,39.45,38.1,38.6,20700.0],["2017-03-02",38.65,38.75,37.15,37.8,8500.0],["2017-03-03",37.75,38.3,37.3,38.2,25300.0],["2017-03-06",38.15,38.15,37.0,37.1,25800.0],["2017-03-07",36.95,37.6,36.7,37.2,11900.0],["2017-03-08",37.5,37.6,36.8,37.25,15900.0],["2017-03-09",37.15,38.25,37.15,38.15,31900.0],["2017-03-10",38.65,38.65,36.7,36.7,28900.0],["2017-03-13",36.7,37.03,36.15,36.4,17100.0],["2017-03-14",36.05,36.65,35.62,36.15,19000.0],["2017-03-15",36.5,36.65,35.65,35.7,41700.0],["2017-03-16",36.0,37.0,36.0,36.75,22800.0],["2017-03-17",36.65,39.25,36.4,38.9,85500.0],["2017-03-20",38.5,38.6,36.4,36.5,32800.0],["2017-03-21",36.5,36.5,34.85,34.95,33500.0],["2017-03-22",34.8,35.45,34.3,34.8,24700.0],["2017-03-23",34.8,35.75,34.7,35.75,28900.0],["2017-03-24",35.75,36.0,34.5,34.6,31900.0],["2017-03-27",34.65,35.05,34.55,35.05,32700.0],["2017-03-28",34.8,35.9,34.6,35.15,23800.0],["2017-03-29",35.15,35.67,35.15,35.4,43000.0],["2017-03-30",35.25,36.6,35.25,36.5,16000.0],["2017-03-31",36.55,36.65,36.0,36.1,39300.0],["2017-04-03",36.2,36.21,35.25,35.55,20300.0],["2017-04-04",35.58,35.85,34.6,34.7,15800.0],["2017-04-05",35.0,35.0,33.4,34.25,39400.0],["2017-04-06",34.1,34.1,33.5,33.65,35300.0],["2017-04-07",33.65,34.35,33.65,33.9,34100.0],["2017-04-10",34.1,34.88,33.7,34.55,27700.0],["2017-04-11",34.25,35.35,33.85,34.7,22300.0],["2017-04-12",34.9,35.15,34.0,34.7,24500.0],["2017-04-13",34.0,34.55,33.55,33.7,24500.0],["2017-04-17",33.7,33.95,33.5,33.75,16200.0],["2017-04-18",33.7,34.15,33.65,34.1,18600.0],["2017-04-19",34.05,35.05,34.05,34.55,19900.0],["2017-04-20",34.55,35.5,34.55,35.5,16600.0],["2017-04-21",35.35,35.75,34.95,34.95,27100.0],["2017-04-24",35.65,36.3,35.59,36.0,15400.0],["2017-04-25",36.2,37.5,36.1,36.5,20500.0],["2017-04-26",36.65,37.85,36.55,37.65,19800.0],["2017-04-27",37.75,38.15,37.45,37.8,12300.0],["2017-04-28",37.85,37.85,37.2,37.2,11400.0],["2017-05-01",37.65,37.65,37.0,37.25,12300.0],["2017-05-02",37.3,37.3,37.0,37.25,8600.0],["2017-05-03",37.0,37.28,36.5,36.6,14000.0],["2017-05-04",36.8,36.8,36.42,36.55,5300.0],["2017-05-05",37.05,37.05,36.15,36.35,7400.0],["2017-05-08",36.4,36.5,36.0,36.13,9900.0],["2017-05-09",36.2,36.5,35.65,36.1,10900.0],["2017-05-10",35.9,36.05,34.81,34.9,13400.0],["2017-05-11",34.8,35.49,34.8,35.3,15600.0],["2017-05-12",35.3,35.6,35.05,35.55,14800.0],["2017-05-15",35.6,36.15,35.35,35.5,11700.0],["2017-05-16",35.45,35.7,34.75,35.15,19600.0],["2017-05-17",34.6,34.85,34.2,34.4,17800.0],["2017-05-18",34.2,34.95,34.08,34.55,14600.0],["2017-05-19",34.5,35.6,34.3,34.4,14100.0],["2017-05-22",35.05,35.05,34.4,34.5,19800.0],["2017-05-23",34.65,34.8,34.08,34.1,18400.0],["2017-05-24",34.65,34.65,33.8,34.0,18500.0],["2017-05-25",34.25,34.25,33.85,33.9,14800.0],["2017-05-26",33.55,33.65,32.75,33.3,12100.0],["2017-05-30",33.15,33.15,31.6,31.65,18500.0],["2017-05-31",32.03,32.03,30.65,30.8,23900.0],["2017-06-01",30.8,32.0,30.25,31.75,74300.0],["2017-06-02",31.85,32.65,30.3,30.35,24500.0],["2017-06-05",30.35,31.15,30.15,30.8,39700.0],["2017-06-06",30.5,31.35,30.0,31.05,41500.0],["2017-06-07",31.85,31.88,30.8,31.1,18400.0],["2017-06-08",30.9,31.65,30.8,31.3,29000.0],["2017-06-09",31.45,32.5,31.45,31.75,25000.0],["2017-06-12",31.8,32.5,31.5,31.65,27800.0],["2017-06-13",31.85,32.4,31.6,31.9,18900.0],["2017-06-14",32.1,32.35,31.75,32.25,16800.0],["2017-06-15",31.85,32.4,31.3,31.4,16900.0],["2017-06-16",31.1,31.45,30.55,31.1,53900.0],["2017-06-19",31.15,31.7,31.03,31.45,16500.0],["2017-06-20",31.3,31.5,30.8,31.0,11100.0],["2017-06-21",30.93,31.35,30.7,31.1,18200.0],["2017-06-22",31.0,31.4,30.64,30.75,32400.0],["2017-06-23",30.8,31.45,30.59,31.35,60800.0],["2017-06-26",31.3,31.3,30.65,30.85,26700.0],["2017-06-27",30.7,31.13,30.65,30.85,18200.0],["2017-06-28",30.6,31.5,30.6,31.45,18400.0],["2017-06-29",31.4,31.5,30.68,31.5,19400.0],["2017-06-30",31.5,31.5,30.7,31.05,39400.0],["2017-07-03",31.05,31.5,31.05,31.45,17300.0],["2017-07-05",31.3,31.4,30.5,30.7,15400.0],["2017-07-06",30.5,30.5,29.3,29.4,22100.0],["2017-07-07",29.65,30.35,29.6,29.9,20400.0],["2017-07-10",29.85,29.85,28.7,28.95,36600.0],["2017-07-11",28.95,29.55,28.75,29.55,21000.0],["2017-07-12",29.6,29.85,28.75,28.75,34400.0],["2017-07-13",28.75,28.75,27.75,27.9,24800.0],["2017-07-14",27.95,28.4,27.9,28.1,10700.0],["2017-07-17",28.1,28.35,28.0,28.1,17600.0],["2017-07-18",28.0,28.35,28.0,28.1,16600.0],["2017-07-19",28.05,28.65,27.95,28.15,15600.0],["2017-07-20",28.1,28.75,28.05,28.4,15300.0],["2017-07-21",28.5,28.9,28.35,28.45,23700.0],["2017-07-24",28.8,28.8,28.0,28.3,18200.0],["2017-07-25",28.5,29.7,28.5,29.2,18800.0],["2017-07-26",29.71,29.71,28.6,28.7,11600.0],["2017-07-27",28.8,29.1,28.58,29.05,23200.0],["2017-07-28",28.75,29.34,28.05,28.7,11200.0],["2017-07-31",29.33,29.7,28.6,28.7,25100.0],["2017-08-01",29.0,29.55,28.3,28.95,23800.0],["2017-08-02",28.85,29.1,28.6,28.9,13700.0],["2017-08-03",28.85,29.45,28.35,28.65,25600.0],["2017-08-04",28.55,30.25,28.4,30.15,29800.0],["2017-08-07",30.1,30.1,28.9,29.05,31100.0],["2017-08-08",29.1,29.7,29.1,29.35,14000.0],["2017-08-09",28.85,29.1,28.6,28.75,25700.0],["2017-08-10",28.6,29.5,28.5,29.35,29000.0],["2017-08-11",29.45,29.45,28.45,28.7,25200.0],["2017-08-14",28.95,29.55,28.95,29.5,13100.0],["2017-08-15",29.5,29.5,29.2,29.3,12300.0],["2017-08-16",29.35,29.55,29.33,29.35,14100.0],["2017-08-17",29.2,29.35,27.9,28.05,29300.0],["2017-08-18",27.95,29.15,27.9,28.9,37900.0],["2017-08-21",28.85,29.1,28.75,28.75,30700.0],["2017-08-22",29.0,29.0,28.55,28.65,12000.0],["2017-08-23",28.55,29.05,28.4,28.7,16700.0],["2017-08-24",28.85,29.25,28.5,28.55,10200.0],["2017-08-25",28.8,29.0,28.4,28.93,31700.0],["2017-08-28",28.9,28.95,28.6,28.8,19200.0],["2017-08-29",28.65,29.15,28.45,28.95,16300.0],["2017-08-30",29.0,29.45,28.75,29.15,12000.0],["2017-08-31",29.25,29.8,29.1,29.8,21800.0],["2017-09-01",29.75,30.1,29.65,29.7,13700.0],["2017-09-05",29.7,30.45,29.56,30.15,25300.0],["2017-09-06",30.45,30.8,29.9,30.5,21400.0],["2017-09-07",30.45,31.0,29.95,30.25,14200.0],["2017-09-08",30.4,30.85,30.25,30.4,11600.0],["2017-09-11",30.55,30.85,30.5,30.8,12600.0],["2017-09-12",30.9,31.9,30.9,31.5,12500.0],["2017-09-13",31.4,32.35,31.4,31.85,18500.0],["2017-09-14",31.3,32.17,31.3,32.0,13000.0],["2017-09-15",32.1,32.1,30.55,30.75,118300.0],["2017-09-18",30.7,31.85,30.7,31.7,20000.0],["2017-09-19",31.6,31.75,31.0,31.2,12400.0],["2017-09-20",31.5,31.5,30.75,31.05,13800.0],["2017-09-21",31.1,31.1,29.8,29.85,16200.0],["2017-09-22",30.0,30.45,29.8,30.0,9500.0],["2017-09-25",29.85,30.75,29.15,30.7,33000.0],["2017-09-26",31.4,31.75,31.0,31.55,12800.0],["2017-09-27",31.75,33.3,31.25,33.15,21700.0],["2017-09-28",33.15,34.5,32.95,34.3,24900.0],["2017-09-29",34.18,34.55,33.8,34.5,41600.0],["2017-10-02",34.7,34.9,34.35,34.5,21500.0],["2017-10-03",34.5,34.5,34.05,34.4,14900.0],["2017-10-04",34.4,34.5,33.6,33.8,15000.0],["2017-10-05",34.1,34.6,34.05,34.6,16800.0],["2017-10-06",34.15,34.3,33.7,33.95,13700.0],["2017-10-09",34.05,34.25,33.9,33.95,8600.0],["2017-10-10",34.15,34.85,34.05,34.7,18900.0],["2017-10-11",34.65,35.45,34.65,35.2,15900.0],["2017-10-12",35.25,35.85,35.2,35.25,17000.0],["2017-10-13",35.2,35.6,35.05,35.5,11500.0],["2017-10-16",35.75,35.8,35.0,35.4,10600.0],["2017-10-17",35.1,35.75,35.1,35.4,26900.0],["2017-10-18",35.1,35.78,34.55,35.5,20300.0],["2017-10-19",35.15,35.65,34.95,35.45,10100.0],["2017-10-20",35.85,35.85,35.25,35.25,15800.0],["2017-10-23",35.55,35.55,34.5,34.5,6700.0],["2017-10-24",34.35,35.1,34.35,34.8,11400.0],["2017-10-25",34.45,35.63,34.45,35.2,20300.0],["2017-10-26",34.65,35.6,34.65,35.55,7000.0],["2017-10-27",35.5,36.6,34.85,36.5,18000.0],["2017-10-30",36.25,36.25,33.35,33.7,12800.0],["2017-10-31",33.9,36.2,33.7,36.0,28800.0],["2017-11-01",36.15,36.15,34.5,34.8,17600.0],["2017-11-02",34.5,35.75,34.3,34.3,23800.0],["2017-11-03",33.65,35.2,33.65,34.6,14500.0],["2017-11-06",32.97,34.25,32.8,32.8,19800.0],["2017-11-07",32.85,33.3,30.9,30.95,19400.0],["2017-11-08",31.05,31.4,30.95,31.1,8500.0],["2017-11-09",31.0,31.34,30.55,30.85,7600.0],["2017-11-10",30.5,31.65,30.35,30.45,12900.0],["2017-11-13",30.45,30.75,29.1,29.1,12400.0],["2017-11-14",29.1,29.9,29.1,29.4,10100.0],["2017-11-15",29.0,29.4,28.6,28.6,25900.0],["2017-11-16",29.0,31.9,29.0,31.1,17300.0],["2017-11-17",31.0,31.9,30.9,31.35,13700.0],["2017-11-20",31.5,31.9,31.45,31.9,6400.0],["2017-11-21",31.95,32.95,31.95,32.8,13100.0],["2017-11-22",32.5,32.85,31.5,31.6,10900.0],["2017-11-24",31.9,32.1,31.2,31.95,7400.0],["2017-11-27",32.05,32.6,32.0,32.5,10000.0],["2017-11-28",32.55,34.0,32.25,33.9,10700.0],["2017-11-29",33.65,34.85,33.65,34.6,5900.0],["2017-11-30",34.75,35.38,34.0,34.35,21000.0],["2017-12-01",34.55,34.55,32.75,33.8,12000.0],["2017-12-04",33.25,34.0,33.0,33.55,9300.0],["2017-12-05",33.6,33.75,32.7,32.9,10000.0],["2017-12-06",33.45,33.8,33.25,33.25,7700.0],["2017-12-07",33.25,33.35,32.25,32.25,10800.0],["2017-12-08",32.5,32.55,30.95,31.25,9500.0],["2017-12-11",31.35,32.3,30.05,32.25,10100.0],["2017-12-12",32.5,33.0,31.75,32.35,11200.0],["2017-12-13",32.3,33.5,32.3,33.3,6900.0],["2017-12-14",33.2,33.2,31.8,32.1,10100.0],["2017-12-15",32.15,34.85,32.15,34.4,153300.0],["2017-12-18",34.5,34.5,32.7,33.05,14900.0],["2017-12-19",33.15,33.15,31.39,31.85,15500.0],["2017-12-20",32.15,32.15,31.55,31.6,7500.0],["2017-12-21",31.45,32.08,31.45,31.85,6000.0],["2017-12-22",31.85,32.05,31.69,31.8,5600.0],["2017-12-26",31.75,31.75,31.3,31.4,5800.0],["2017-12-27",31.45,31.55,31.25,31.3,3000.0],["2017-12-28",31.3,31.4,30.8,31.15,13800.0],["2017-12-29",31.4,31.5,30.65,30.75,20800.0],["2018-01-02",31.1,31.1,30.0,30.15,17100.0],["2018-01-03",30.35,30.35,30.0,30.15,18100.0],["2018-01-04",30.35,30.65,30.08,30.45,11200.0],["2018-01-05",30.7,30.7,29.5,30.15,18700.0],["2018-01-08",29.95,30.5,29.62,30.2,11800.0],["2018-01-09",30.2,30.65,29.93,30.25,8700.0],["2018-01-10",30.05,30.75,29.6,30.65,8900.0],["2018-01-11",30.7,31.7,30.0,30.8,15500.0],["2018-01-12",31.1,31.68,30.55,30.7,6800.0],["2018-01-16",31.0,34.25,30.9,31.55,14600.0],["2018-01-17",31.55,31.55,30.56,30.7,11400.0],["2018-01-18",30.75,31.0,30.24,30.75,11200.0],["2018-01-19",30.6,31.25,30.3,31.25,10700.0],["2018-01-22",31.1,32.15,30.95,31.95,7100.0],["2018-01-23",31.65,31.7,30.8,31.55,6500.0],["2018-01-24",31.15,31.55,30.8,31.3,8200.0],["2018-01-25",31.4,31.4,30.85,31.0,8600.0],["2018-01-26",31.45,33.75,31.45,32.5,11600.0],["2018-01-29",32.35,33.75,32.25,33.65,15200.0],["2018-01-30",33.1,33.65,32.65,33.0,29500.0],["2018-01-31",33.3,33.35,31.4,31.55,19900.0],["2018-02-01",31.5,35.0,31.5,34.8,32700.0],["2018-02-02",34.5,34.55,31.13,31.2,34700.0],["2018-02-05",30.9,31.3,29.05,29.25,26100.0],["2018-02-06",28.65,30.0,28.5,28.6,28400.0],["2018-02-07",28.6,30.1,28.6,29.9,12500.0],["2018-02-08",29.85,29.85,28.8,28.85,12200.0],["2018-02-09",29.2,30.1,29.15,29.45,16500.0],["2018-02-12",29.65,29.65,28.95,29.05,12400.0],["2018-02-13",28.85,29.08,28.65,28.85,10200.0],["2018-02-14",28.4,29.1,28.4,28.7,13000.0],["2018-02-15",28.95,29.55,28.75,29.5,5200.0],["2018-02-16",29.4,29.75,29.1,29.35,8500.0],["2018-02-20",29.15,29.95,29.1,29.2,9400.0],["2018-02-21",29.4,30.7,29.4,30.05,14600.0],["2018-02-22",30.3,30.4,29.75,30.03,9100.0],["2018-02-23",30.3,30.55,29.7,30.05,11500.0],["2018-02-26",30.2,30.55,30.01,30.4,18000.0],["2018-02-27",30.35,30.35,29.95,30.0,5700.0],["2018-02-28",29.95,29.95,29.0,29.1,13200.0],["2018-03-01",29.15,29.35,28.8,28.95,15600.0],["2018-03-02",28.7,30.17,28.7,29.75,15800.0],["2018-03-05",29.95,30.78,29.75,30.45,10300.0],["2018-03-06",30.5,30.7,29.7,30.05,13600.0],["2018-03-07",29.9,30.25,29.9,30.15,11500.0],["2018-03-08",30.35,30.35,29.8,30.15,9600.0],["2018-03-09",29.85,30.25,29.8,30.05,10300.0],["2018-03-12",30.05,30.4,29.81,30.25,14000.0],["2018-03-13",30.33,30.4,29.95,30.0,11100.0],["2018-03-14",30.0,30.25,29.95,30.05,19300.0],["2018-03-15",30.05,30.15,29.8,30.1,10900.0],["2018-03-16",30.0,30.5,28.4,28.4,133300.0],["2018-03-19",28.4,28.75,27.9,28.15,51900.0],["2018-03-20",28.25,29.0,28.25,28.85,12500.0],["2018-03-21",28.85,29.1,28.4,28.6,28400.0],["2018-03-22",28.25,29.78,28.25,28.85,42600.0],["2018-03-23",28.85,29.65,28.6,28.6,14700.0],["2018-03-26",28.95,28.95,27.9,28.45,39000.0],["2018-03-27",28.6,29.75,28.3,28.35,9100.0],["2018-03-28",28.45,29.6,27.86,28.35,12500.0],["2018-03-29",28.35,28.5,27.6,27.7,79200.0],["2018-04-02",27.7,27.9,27.0,27.1,32100.0],["2018-04-03",27.3,29.1,27.15,28.85,20500.0],["2018-04-04",28.45,29.7,28.45,29.45,23700.0],["2018-04-05",28.6,29.35,28.4,28.6,8700.0],["2018-04-06",28.5,29.15,28.3,28.45,53300.0],["2018-04-09",28.75,29.23,28.35,28.45,42200.0],["2018-04-10",28.85,28.9,28.35,28.5,12200.0],["2018-04-11",28.25,28.7,28.25,28.7,11200.0],["2018-04-12",28.5,28.85,28.33,28.4,11000.0],["2018-04-13",28.4,28.6,28.4,28.5,19500.0],["2018-04-16",28.5,29.4,28.35,29.3,8600.0],["2018-04-17",29.3,29.33,28.55,28.8,31200.0],["2018-04-18",28.85,29.8,28.56,29.5,10600.0],["2018-04-19",29.5,29.5,29.1,29.1,39800.0],["2018-04-20",28.95,29.0,28.5,28.75,9100.0],["2018-04-23",28.9,29.1,28.39,28.8,6600.0],["2018-04-24",28.85,29.11,28.45,28.95,10700.0],["2018-04-25",28.9,28.95,28.5,28.75,16000.0],["2018-04-26",28.75,29.85,28.1,29.85,50100.0],["2018-04-27",29.85,29.85,27.75,27.8,46300.0],["2018-04-30",28.05,28.35,27.3,27.55,13300.0],["2018-05-01",27.5,28.6,27.3,27.7,7700.0],["2018-05-02",27.7,28.03,27.3,27.55,35500.0],["2018-05-03",27.5,28.0,27.15,27.45,23800.0],["2018-05-04",27.25,27.95,27.2,27.5,15300.0],["2018-05-07",27.77,28.45,27.65,27.75,59100.0],["2018-05-08",27.65,28.0,27.45,27.65,11900.0],["2018-05-09",27.7,27.85,27.6,27.8,20300.0],["2018-05-10",27.8,27.85,27.6,27.7,29700.0],["2018-05-11",27.5,27.85,27.35,27.75,11100.0],["2018-05-14",27.8,28.45,27.5,28.2,40100.0],["2018-05-15",28.1,28.23,27.3,27.45,20700.0],["2018-05-16",27.55,27.85,27.41,27.7,25700.0],["2018-05-17",27.9,27.9,27.3,27.55,39000.0],["2018-05-18",27.55,27.9,27.45,27.45,47000.0],["2018-05-21",27.45,29.35,27.3,29.25,26800.0],["2018-05-22",29.3,29.55,28.75,29.2,28400.0],["2018-05-23",29.15,29.55,29.15,29.35,28600.0],["2018-05-24",29.35,29.85,28.95,29.75,17600.0],["2018-05-25",29.8,30.05,29.1,29.3,13600.0],["2018-05-29",29.15,29.33,28.25,28.45,22400.0],["2018-05-30",28.5,28.83,28.2,28.4,16800.0],["2018-05-31",28.35,28.6,27.05,27.1,89100.0],["2018-06-01",27.4,27.5,26.45,26.8,34700.0],["2018-06-04",26.9,28.11,26.55,26.9,32300.0],["2018-06-05",27.0,28.8,27.0,27.9,54300.0],["2018-06-06",27.9,28.3,26.6,26.95,28700.0],["2018-06-07",27.0,27.3,26.9,27.05,19400.0],["2018-06-08",27.05,27.4,26.75,27.05,18500.0],["2018-06-11",27.1,27.75,27.1,27.25,12000.0],["2018-06-12",27.05,27.3,26.77,27.2,16900.0],["2018-06-13",27.2,27.45,26.8,26.95,48200.0],["2018-06-14",26.95,28.8,26.95,28.65,52700.0],["2018-06-15",28.5,28.7,27.95,28.0,49700.0],["2018-06-18",28.0,28.3,27.25,27.45,26900.0],["2018-06-19",27.25,28.0,27.25,27.55,32600.0],["2018-06-20",27.75,27.75,27.29,27.55,16900.0],["2018-06-21",27.95,27.95,27.2,27.35,30300.0],["2018-06-22",27.4,28.05,27.15,27.2,84800.0],["2018-06-25",27.15,27.65,26.89,27.6,14000.0],["2018-06-26",27.6,28.35,27.5,28.3,12500.0],["2018-06-27",28.3,28.3,27.35,27.35,12200.0],["2018-06-28",27.35,27.5,26.6,26.95,11100.0],["2018-06-29",27.0,27.1,26.9,27.0,17700.0],["2018-07-02",26.9,28.35,26.6,28.3,32400.0],["2018-07-03",28.5,29.8,28.45,28.75,51000.0],["2018-07-05",28.65,29.5,28.65,29.5,19300.0],["2018-07-06",29.26,29.65,29.25,29.45,24500.0],["2018-07-09",29.4,29.55,28.6,28.75,15900.0],["2018-07-10",28.8,29.1,28.45,28.8,19500.0],["2018-07-11",28.75,29.0,28.45,28.75,27600.0],["2018-07-12",28.95,28.95,28.25,28.35,9600.0],["2018-07-13",28.3,28.55,27.5,27.55,11400.0],["2018-07-16",27.6,27.95,27.1,27.65,19000.0],["2018-07-17",27.95,28.3,27.45,27.6,6400.0],["2018-07-18",27.65,27.65,26.95,27.15,7500.0],["2018-07-19",27.1,27.6,27.1,27.35,9600.0],["2018-07-20",27.25,28.05,27.25,27.85,13000.0],["2018-07-23",27.8,27.8,27.53,27.75,9200.0],["2018-07-24",27.8,27.9,27.5,27.8,13600.0],["2018-07-25",27.8,28.03,27.0,27.6,18700.0],["2018-07-26",27.55,28.0,27.44,27.75,12000.0],["2018-07-27",27.72,28.0,27.05,27.05,7500.0],["2018-07-30",27.05,27.25,27.0,27.0,7400.0],["2018-07-31",26.9,27.35,26.65,26.95,16300.0],["2018-08-01",26.8,26.95,25.45,26.65,26100.0],["2018-08-02",26.6,28.45,26.6,28.35,15700.0],["2018-08-03",28.35,28.9,28.1,28.4,24900.0],["2018-08-06",28.3,29.3,28.25,29.05,17700.0],["2018-08-07",28.65,29.2,28.5,28.9,21100.0],["2018-08-08",28.85,29.3,28.85,29.05,10000.0],["2018-08-09",28.85,29.13,28.45,28.6,14200.0],["2018-08-10",28.6,29.1,28.05,28.75,6200.0],["2018-08-13",28.75,29.05,28.3,28.5,15100.0],["2018-08-14",28.3,29.8,28.3,29.8,74600.0],["2018-08-15",29.65,30.32,29.26,30.1,60700.0],["2018-08-16",30.3,32.65,29.85,32.65,17700.0],["2018-08-17",32.45,32.8,31.55,31.9,13700.0],["2018-08-20",32.05,32.05,31.45,31.75,11900.0],["2018-08-21",31.8,32.2,31.8,32.1,17100.0],["2018-08-22",31.45,32.35,31.1,31.9,13800.0],["2018-08-23",31.45,32.0,31.15,31.35,8400.0],["2018-08-24",31.68,31.68,30.5,30.6,12400.0],["2018-08-27",31.1,31.2,30.65,31.0,10600.0],["2018-08-28",30.85,30.85,30.45,30.6,9200.0],["2018-08-29",30.55,30.9,29.81,30.75,12600.0],["2018-08-30",30.6,31.9,30.4,31.05,7400.0],["2018-08-31",30.0,32.3,30.0,32.3,6900.0],["2018-09-04",32.1,32.5,31.65,32.25,17300.0],["2018-09-05",32.15,32.35,31.11,32.15,8700.0],["2018-09-06",32.1,32.35,31.5,31.7,11800.0],["2018-09-07",31.7,32.2,31.65,32.0,9500.0],["2018-09-10",32.1,32.55,31.58,32.15,12700.0],["2018-09-11",32.15,32.25,32.0,32.15,5900.0],["2018-09-12",32.05,32.25,32.0,32.0,5700.0],["2018-09-13",32.25,32.55,31.95,32.2,9100.0],["2018-09-14",32.3,33.25,32.3,32.9,12700.0],["2018-09-17",32.45,33.25,32.45,32.95,11700.0],["2018-09-18",33.05,33.45,32.05,32.45,10100.0],["2018-09-19",32.35,32.9,30.8,31.6,25200.0],["2018-09-20",31.75,32.8,31.4,31.6,17400.0],["2018-09-21",31.55,31.95,31.3,31.9,72900.0],["2018-09-24",31.7,32.4,31.5,31.7,15100.0],["2018-09-25",31.8,32.95,30.6,32.65,15600.0],["2018-09-26",32.8,33.39,32.45,32.85,17300.0],["2018-09-27",33.0,33.45,32.45,33.25,11000.0],["2018-09-28",33.05,33.98,32.8,33.7,21200.0],["2018-10-01",33.87,33.97,31.97,31.98,19100.0],["2018-10-02",32.03,32.49,31.23,32.29,9400.0],["2018-10-03",32.42,33.47,31.94,33.08,9700.0],["2018-10-04",32.99,33.09,32.18,32.63,11300.0],["2018-10-05",32.71,32.71,31.38,31.83,8100.0],["2018-10-08",31.83,32.79,31.71,32.11,8600.0],["2018-10-09",32.95,32.99,31.83,32.52,14800.0],["2018-10-10",32.36,33.45,29.65,30.5,48700.0],["2018-10-11",30.36,31.11,30.25,30.5,15100.0],["2018-10-12",31.02,31.28,30.55,31.24,16500.0],["2018-10-15",31.24,31.69,30.87,31.24,5500.0],["2018-10-16",31.4,32.16,31.22,32.16,6500.0],["2018-10-17",32.03,32.03,31.59,31.72,12200.0],["2018-10-18",31.5,31.69,31.0,31.15,5600.0],["2018-10-19",31.14,31.81,31.14,31.22,11500.0],["2018-10-22",31.34,31.93,30.91,31.93,10000.0],["2018-10-23",31.42,31.54,30.72,30.91,5900.0],["2018-10-24",31.22,31.44,30.16,30.16,16100.0],["2018-10-25",30.45,32.23,30.45,32.1,16000.0],["2018-10-26",31.47,32.0,31.28,31.35,5300.0],["2018-10-29",31.78,32.21,31.27,31.99,14700.0],["2018-10-30",31.68,32.44,31.68,32.15,24200.0],["2018-10-31",32.48,32.48,31.51,31.63,11200.0],["2018-11-01",31.82,32.59,31.59,31.96,8900.0],["2018-11-02",32.36,32.79,32.12,32.5,19600.0],["2018-11-05",32.5,33.73,32.5,33.7,20600.0],["2018-11-06",33.75,34.5,33.2,34.49,17100.0],["2018-11-07",34.5,35.22,33.9,35.21,18200.0],["2018-11-08",34.46,35.9,34.46,35.64,18400.0],["2018-11-09",35.45,35.75,34.25,34.25,27600.0],["2018-11-12",34.42,34.42,32.36,33.18,21200.0],["2018-11-13",33.18,33.75,33.0,33.4,18700.0],["2018-11-14",33.5,33.5,31.66,31.95,15400.0],["2018-11-15",31.7,32.99,31.7,32.87,10000.0],["2018-11-16",32.5,32.99,32.16,32.77,18500.0],["2018-11-19",32.44,33.11,32.42,32.87,17200.0],["2018-11-20",32.4,33.49,32.4,33.38,19200.0],["2018-11-21",33.5,34.03,33.13,33.65,9500.0],["2018-11-23",33.36,33.36,32.75,32.99,5000.0],["2018-11-26",33.14,33.5,32.73,33.45,9000.0],["2018-11-27",33.3,33.48,32.96,33.15,15500.0],["2018-11-28",33.55,33.69,33.0,33.46,12600.0],["2018-11-29",33.0,33.5,33.0,33.33,9600.0],["2018-11-30",33.35,33.85,32.77,33.47,24500.0],["2018-12-03",33.97,33.97,32.5,33.24,6700.0],["2018-12-04",32.97,33.27,31.12,31.12,15500.0],["2018-12-06",30.99,33.4,30.99,33.1,9900.0],["2018-12-07",33.1,33.47,32.06,32.08,19800.0],["2018-12-10",32.08,33.38,32.08,32.88,9900.0],["2018-12-11",33.31,33.51,32.0,32.72,28500.0],["2018-12-12",33.41,33.42,31.54,33.12,10600.0],["2018-12-13",32.21,32.98,32.21,32.22,9100.0],["2018-12-14",31.94,32.99,31.06,32.41,17500.0],["2018-12-17",32.11,32.2,29.55,29.71,24900.0],["2018-12-18",30.03,31.93,27.17,28.24,38500.0],["2018-12-19",27.94,29.31,27.94,28.01,32000.0],["2018-12-20",27.85,28.31,27.06,27.37,26700.0],["2018-12-21",27.32,28.71,26.84,27.85,120800.0],["2018-12-24",27.01,28.7,26.95,27.16,16400.0],["2018-12-26",27.36,28.67,27.34,28.42,18000.0],["2018-12-27",27.74,28.9,27.69,28.9,17900.0],["2018-12-28",28.8,29.49,27.62,28.9,26200.0],["2018-12-31",28.85,28.85,27.81,28.22,18600.0],["2019-01-02",27.85,30.14,27.85,28.63,17500.0],["2019-01-03",28.26,29.75,27.94,27.99,16300.0],["2019-01-04",28.35,29.0,28.1,28.89,25200.0],["2019-01-07",28.66,29.82,28.66,29.59,9600.0],["2019-01-08",29.5,30.12,29.0,30.12,18900.0],["2019-01-09",30.51,31.34,30.07,30.87,12900.0],["2019-01-10",30.95,30.98,30.0,30.97,22100.0],["2019-01-11",30.96,31.0,29.99,30.41,17400.0],["2019-01-14",30.34,30.94,29.48,29.7,15900.0],["2019-01-15",29.75,30.15,29.52,30.15,15000.0],["2019-01-16",29.97,30.16,29.74,30.0,18800.0],["2019-01-17",29.99,30.01,29.81,30.0,28400.0],["2019-01-18",30.0,30.01,29.71,29.8,17800.0],["2019-01-22",29.47,30.0,29.22,29.32,22600.0],["2019-01-23",29.45,30.0,28.17,28.57,20800.0],["2019-01-24",28.28,29.94,28.28,28.94,10400.0],["2019-01-25",28.93,29.48,28.63,29.4,11100.0],["2019-01-28",29.07,29.07,28.6,28.93,13200.0],["2019-01-29",28.18,29.49,28.18,28.89,13800.0],["2019-01-30",28.76,29.39,28.67,29.07,7300.0],["2019-01-31",29.02,29.1,28.36,28.6,11500.0],["2019-02-01",28.66,28.89,28.42,28.69,8000.0],["2019-02-04",28.96,30.23,28.93,29.92,37500.0],["2019-02-05",29.61,30.63,29.61,29.78,12400.0],["2019-02-06",30.03,30.03,29.36,29.78,6700.0],["2019-02-07",29.54,30.22,29.11,29.58,13400.0],["2019-02-08",29.28,29.72,29.07,29.34,10400.0],["2019-02-11",29.36,30.08,28.95,29.3,9200.0],["2019-02-12",29.32,29.77,29.03,29.58,9300.0],["2019-02-13",29.25,29.93,29.18,29.53,8900.0],["2019-02-14",29.37,29.97,29.1,29.65,22000.0],["2019-02-15",29.77,30.35,29.55,29.86,16800.0],["2019-02-19",29.83,30.74,29.66,30.67,14100.0],["2019-02-20",30.63,30.9,29.88,30.09,22700.0],["2019-02-21",30.11,30.49,29.51,29.85,13500.0],["2019-02-22",29.74,30.59,29.57,30.0,11200.0],["2019-02-25",29.76,30.34,29.53,29.53,14000.0],["2019-02-26",29.5,29.55,28.21,28.7,14800.0],["2019-02-27",28.73,29.11,28.17,28.79,35100.0],["2019-02-28",28.44,29.53,28.32,29.52,55400.0],["2019-03-01",29.53,30.77,28.62,30.3,14200.0],["2019-03-04",30.26,30.4,29.71,30.1,14100.0],["2019-03-05",30.17,30.5,29.59,30.48,12300.0],["2019-03-06",30.48,30.66,29.74,30.01,13600.0],["2019-03-07",28.73,29.75,28.44,28.53,15500.0],["2019-03-08",28.39,29.11,28.39,28.78,11700.0],["2019-03-11",28.91,29.8,28.45,28.8,15300.0],["2019-03-12",28.31,28.34,25.62,25.62,80900.0],["2019-03-13",25.14,25.97,24.5,25.6,27200.0],["2019-03-14",25.59,25.93,23.87,24.14,29900.0],["2019-03-15",24.18,24.88,23.9,24.07,111700.0],["2019-03-18",24.01,24.65,23.8,24.3,40900.0],["2019-03-19",24.3,24.49,23.91,24.03,26200.0],["2019-03-20",24.01,24.33,23.71,23.72,22800.0],["2019-03-21",23.75,24.97,23.75,24.63,27800.0],["2019-03-22",24.45,24.56,23.8,24.02,35800.0],["2019-03-25",24.0,24.42,24.0,24.09,17800.0],["2019-03-26",24.25,24.55,24.08,24.15,17100.0],["2019-03-27",24.15,24.79,24.15,24.53,18000.0],["2019-03-28",24.82,24.82,24.4,24.55,10700.0],["2019-03-29",24.53,24.89,24.02,24.6,20400.0],["2019-04-01",24.67,24.75,24.05,24.2,17200.0],["2019-04-02",24.19,24.19,23.85,24.05,16000.0],["2019-04-03",24.06,24.22,23.85,24.01,7000.0],["2019-04-04",24.04,24.17,24.01,24.01,6900.0],["2019-04-05",24.02,24.02,23.83,23.86,7100.0],["2019-04-08",23.8,23.91,23.6,23.7,10000.0],["2019-04-09",23.71,23.96,23.71,23.75,12000.0],["2019-04-10",23.77,24.48,23.6,24.15,20600.0],["2019-04-11",24.23,24.48,24.0,24.16,7300.0],["2019-04-12",24.24,24.75,24.24,24.4,14400.0],["2019-04-15",24.4,24.73,24.4,24.52,10700.0],["2019-04-16",24.59,24.88,24.5,24.68,11100.0],["2019-04-17",24.68,25.2,24.57,24.81,15000.0],["2019-04-18",24.74,25.78,24.66,24.85,9000.0],["2019-04-22",24.53,25.0,23.76,23.76,20600.0],["2019-04-23",23.79,24.32,23.79,23.94,17300.0],["2019-04-24",24.0,24.3,23.96,24.16,8200.0],["2019-04-25",23.91,24.2,23.88,24.09,7200.0],["2019-04-26",24.08,24.44,23.74,24.4,5800.0],["2019-04-29",24.28,24.61,23.96,24.32,8200.0],["2019-04-30",24.26,24.8,24.26,24.75,15200.0],["2019-05-01",24.75,24.78,24.44,24.53,43200.0],["2019-05-02",24.45,24.55,24.16,24.43,8900.0],["2019-05-03",24.5,25.15,24.31,25.12,15000.0],["2019-05-06",24.72,25.0,24.34,24.63,14100.0],["2019-05-07",24.58,24.79,24.4,24.6,12100.0],["2019-05-08",24.62,25.47,24.62,25.39,13900.0],["2019-05-09",25.26,25.35,24.47,25.19,10800.0],["2019-05-10",24.91,25.51,24.36,25.12,13600.0],["2019-05-13",24.59,25.33,24.59,25.05,8600.0],["2019-05-14",24.92,25.11,24.69,25.0,10300.0],["2019-05-15",24.64,25.0,24.41,24.89,15300.0],["2019-05-16",24.86,24.86,24.09,24.3,10500.0],["2019-05-17",24.09,24.47,23.67,23.84,27100.0],["2019-05-20",23.51,23.71,23.51,23.69,13300.0],["2019-05-21",23.64,23.91,23.51,23.58,15300.0],["2019-05-22",23.6,23.78,23.16,23.39,16300.0],["2019-05-23",23.35,23.4,21.97,22.52,26800.0],["2019-05-24",22.53,23.07,22.44,22.6,47900.0],["2019-05-28",22.48,24.47,22.48,24.3,85700.0],["2019-05-29",23.69,24.62,23.39,24.17,17600.0],["2019-05-30",24.34,24.73,24.09,24.64,9500.0],["2019-05-31",24.03,24.88,24.03,24.7,14500.0],["2019-06-03",24.52,25.02,24.41,24.62,36800.0],["2019-06-04",24.43,25.0,24.43,24.9,7000.0],["2019-06-05",24.9,24.9,24.63,24.65,5100.0],["2019-06-06",24.81,25.26,24.74,25.26,10200.0],["2019-06-07",25.26,25.55,24.9,25.08,15800.0],["2019-06-10",24.93,25.47,24.9,25.29,5200.0],["2019-06-11",25.25,26.19,25.13,25.52,63800.0],["2019-06-12",25.56,25.94,25.45,25.75,10000.0],["2019-06-13",25.53,26.13,25.53,26.09,14100.0],["2019-06-14",26.13,26.62,25.64,26.5,20400.0],["2019-06-17",26.4,27.52,26.4,27.14,19100.0],["2019-06-18",27.22,27.35,26.82,27.29,15700.0],["2019-06-19",27.26,27.26,26.82,27.04,6000.0],["2019-06-20",26.21,27.27,25.21,25.76,37200.0],["2019-06-21",25.59,27.45,25.59,27.15,105400.0],["2019-06-24",26.02,27.17,25.08,25.48,27200.0],["2019-06-25",25.28,26.35,25.27,26.34,18200.0],["2019-06-26",26.19,26.29,25.81,26.19,17700.0],["2019-06-27",26.29,26.74,25.78,26.68,26300.0],["2019-06-28",26.88,27.83,26.75,27.83,70900.0],["2019-07-01",27.8,28.39,27.25,28.11,20000.0],["2019-07-02",28.29,28.7,28.0,28.55,16600.0],["2019-07-03",28.49,29.0,28.28,28.97,9100.0],["2019-07-05",28.92,29.26,28.15,28.37,18200.0],["2019-07-08",28.4,28.4,27.81,28.13,14200.0],["2019-07-09",28.13,29.0,28.13,28.83,17200.0],["2019-07-10",28.99,28.99,28.4,28.45,9800.0],["2019-07-11",28.2,28.76,28.2,28.76,14800.0],["2019-07-12",28.77,29.0,28.64,28.82,13100.0],["2019-07-15",28.9,28.9,28.11,28.72,11400.0],["2019-07-16",28.21,28.3,27.85,27.89,9600.0],["2019-07-17",28.02,28.72,27.88,28.26,5800.0],["2019-07-18",28.24,28.76,28.24,28.5,8000.0],["2019-07-19",28.36,29.0,28.09,28.84,25800.0],["2019-07-22",28.95,29.0,28.54,28.99,8000.0],["2019-07-23",29.0,29.49,28.75,29.34,10000.0],["2019-07-24",29.25,29.79,29.04,29.35,7300.0],["2019-07-25",29.41,29.69,29.04,29.39,6700.0],["2019-07-26",29.47,30.17,29.35,30.06,7000.0],["2019-07-29",30.28,30.5,30.18,30.26,11100.0],["2019-07-30",30.31,32.85,30.1,31.61,20700.0],["2019-07-31",31.82,32.35,31.58,31.58,26600.0],["2019-08-01",31.7,31.98,31.46,31.61,8500.0],["2019-08-02",31.31,31.31,29.9,30.04,11300.0],["2019-08-05",29.79,30.09,29.15,29.16,12500.0],["2019-08-06",29.51,30.6,29.1,30.35,19700.0],["2019-08-07",29.67,30.4,29.67,30.25,5700.0],["2019-08-08",30.47,30.6,30.0,30.0,20900.0],["2019-08-09",29.73,29.73,25.31,25.43,38300.0],["2019-08-12",25.5,25.61,24.48,24.61,15600.0],["2019-08-13",24.59,25.41,24.59,25.41,9500.0],["2019-08-14",26.36,26.36,25.38,25.42,11900.0],["2019-08-15",25.53,25.88,25.5,25.5,7100.0],["2019-08-16",25.72,26.76,25.48,26.37,12800.0],["2019-08-19",25.79,26.93,25.79,26.4,10500.0],["2019-08-20",26.58,26.75,26.31,26.45,15600.0],["2019-08-21",27.0,27.01,26.38,26.56,8200.0],["2019-08-22",26.98,27.33,26.54,26.9,16500.0],["2019-08-23",26.79,27.25,26.57,26.74,17000.0],["2019-08-26",26.98,27.38,26.96,27.38,9800.0],["2019-08-27",27.44,27.6,26.76,26.78,15100.0],["2019-08-28",27.09,27.24,26.76,26.77,14700.0],["2019-08-29",27.07,27.78,27.07,27.3,6300.0],["2019-08-30",27.64,28.02,27.31,27.48,14700.0],["2019-09-03",27.5,27.9,27.39,27.65,10000.0],["2019-09-04",27.51,28.66,27.36,27.41,9500.0],["2019-09-05",27.86,28.32,27.49,27.9,23600.0],["2019-09-06",28.43,28.43,27.74,28.03,9700.0],["2019-09-09",28.26,28.39,27.9,28.2,19400.0],["2019-09-10",28.2,28.34,27.9,28.16,28000.0],["2019-09-11",28.03,29.77,27.73,29.77,13400.0],["2019-09-12",29.59,31.69,29.59,31.29,31100.0],["2019-09-13",31.49,32.22,30.32,31.6,22300.0],["2019-09-16",31.5,31.9,31.28,31.56,30400.0],["2019-09-17",31.67,32.05,31.32,31.9,24900.0],["2019-09-18",31.81,31.84,30.37,30.37,13100.0],["2019-09-19",30.67,31.14,30.33,30.41,12500.0],["2019-09-20",30.37,30.9,30.07,30.39,56600.0],["2019-09-23",30.45,31.4,30.44,31.13,12600.0],["2019-09-24",31.65,31.75,31.27,31.28,34300.0],["2019-09-25",31.5,32.66,31.33,31.85,27200.0],["2019-09-26",31.36,31.84,31.31,31.4,11700.0],["2019-09-27",31.3,31.54,30.45,30.53,15000.0],["2019-09-30",30.78,31.61,30.17,31.18,17000.0],["2019-10-01",31.43,32.05,31.36,31.41,10200.0],["2019-10-02",31.54,32.52,31.54,31.8,16000.0],["2019-10-03",31.98,32.05,30.69,30.94,24500.0],["2019-10-04",31.23,32.71,31.15,32.71,15100.0],["2019-10-07",32.39,33.41,31.92,33.2,17500.0],["2019-10-08",33.21,33.45,32.6,32.92,17700.0],["2019-10-09",33.23,33.6,33.04,33.13,10800.0],["2019-10-10",33.24,33.94,32.33,32.8,17000.0],["2019-10-11",33.0,33.68,32.51,32.51,15600.0],["2019-10-14",32.8,32.8,32.38,32.59,10600.0],["2019-10-15",32.6,32.82,32.14,32.3,12100.0],["2019-10-16",31.85,32.6,31.85,31.92,12200.0],["2019-10-17",31.8,33.15,31.8,33.0,15300.0],["2019-10-18",32.83,32.99,32.44,32.74,7200.0],["2019-10-21",33.13,33.87,32.9,33.87,14100.0],["2019-10-22",33.71,33.88,33.34,33.48,10400.0],["2019-10-23",32.88,33.68,32.7,33.45,6100.0],["2019-10-24",33.49,33.65,33.19,33.36,7200.0],["2019-10-25",33.01,34.67,33.01,34.6,21400.0],["2019-10-28",34.44,35.43,34.23,34.75,17100.0],["2019-10-29",35.05,35.94,34.85,35.62,17900.0],["2019-10-30",35.32,35.65,34.86,35.18,18200.0],["2019-10-31",34.72,35.52,34.72,35.38,11900.0],["2019-11-01",35.29,35.38,34.35,35.38,23000.0],["2019-11-04",35.38,35.38,34.95,35.21,11800.0],["2019-11-05",35.19,35.31,34.77,34.84,9500.0],["2019-11-06",34.68,35.35,34.15,34.19,21900.0],["2019-11-07",34.41,35.65,34.41,35.25,13700.0],["2019-11-08",34.85,36.03,34.48,35.3,15400.0],["2019-11-11",35.35,35.5,34.61,35.06,14100.0],["2019-11-12",35.34,35.8,34.12,35.8,38600.0],["2019-11-13",35.49,35.9,35.31,35.78,12100.0],["2019-11-14",36.0,36.44,35.58,36.08,20400.0],["2019-11-15",36.2,36.35,36.08,36.3,11100.0],["2019-11-18",36.14,36.36,35.8,36.03,14000.0],["2019-11-19",36.1,36.65,35.9,36.5,18800.0],["2019-11-20",36.1,37.3,36.05,36.05,33300.0],["2019-11-21",36.33,36.33,35.32,35.48,15600.0],["2019-11-22",35.51,36.74,35.0,36.59,15600.0],["2019-11-25",36.75,37.7,36.63,37.54,24000.0],["2019-11-26",37.7,39.07,37.65,38.43,29500.0],["2019-11-27",38.61,39.37,38.33,39.14,25600.0],["2019-11-29",39.2,39.2,38.79,39.1,3600.0],["2019-12-02",38.6,39.19,38.38,38.94,13900.0],["2019-12-03",37.88,39.3,37.88,39.07,17100.0],["2019-12-04",39.17,39.9,38.02,38.1,40600.0],["2019-12-05",38.2,38.33,37.35,37.85,31900.0],["2019-12-06",38.2,38.55,37.31,38.11,31000.0],["2019-12-09",38.12,38.94,38.12,38.56,23900.0],["2019-12-10",38.38,39.21,38.38,39.21,32700.0],["2019-12-11",39.13,39.15,38.45,38.58,17200.0],["2019-12-12",39.05,39.33,38.18,38.4,22600.0],["2019-12-13",38.01,38.48,37.45,37.9,15000.0],["2019-12-16",37.99,39.16,37.58,37.7,29400.0],["2019-12-17",38.02,39.28,38.02,39.0,15200.0],["2019-12-18",38.91,39.96,37.74,39.42,34700.0],["2019-12-19",39.07,39.42,37.86,38.39,26100.0],["2019-12-20",38.6,38.92,37.9,38.02,127400.0],["2019-12-23",38.66,39.91,38.12,39.7,35800.0],["2019-12-24",39.51,39.88,39.37,39.6,8900.0],["2019-12-26",39.87,41.39,39.75,41.09,18500.0],["2019-12-27",41.35,41.62,40.58,41.09,15200.0],["2019-12-30",41.38,41.88,40.35,40.48,19600.0],["2019-12-31",40.44,41.05,40.26,40.79,20100.0],["2020-01-02",40.41,40.8,39.09,39.89,16200.0],["2020-01-03",39.01,40.06,38.55,39.76,28100.0],["2020-01-06",39.69,40.2,38.93,39.0,16100.0],["2020-01-07",38.99,39.0,37.77,38.03,22200.0],["2020-01-08",37.55,38.4,36.4,37.63,16900.0],["2020-01-09",38.26,38.8,36.82,36.93,15900.0],["2020-01-10",36.82,37.5,36.04,36.19,13700.0],["2020-01-13",36.25,37.51,34.89,37.17,14000.0],["2020-01-14",37.11,37.84,36.48,36.7,10400.0],["2020-01-15",36.8,37.14,36.34,36.89,9700.0],["2020-01-16",36.98,37.47,36.56,36.69,9300.0],["2020-01-17",37.03,38.7,36.42,38.23,22500.0],["2020-01-21",38.04,39.75,38.04,38.31,17900.0],["2020-01-22",37.59,38.81,37.52,37.64,26900.0],["2020-01-23",37.8,40.08,37.08,39.86,34000.0],["2020-01-24",39.92,40.45,39.04,39.75,17800.0],["2020-01-27",39.26,40.04,38.92,39.75,14700.0],["2020-01-28",39.93,40.0,38.71,39.7,14300.0],["2020-01-29",39.62,40.39,39.19,40.0,19800.0],["2020-01-30",40.2,40.58,39.62,39.78,16300.0],["2020-01-31",40.36,40.49,38.57,39.55,21500.0],["2020-02-03",39.45,39.45,37.76,39.43,20000.0],["2020-02-04",39.28,39.6,37.67,37.78,17800.0],["2020-02-05",37.21,39.13,34.76,36.89,16500.0],["2020-02-06",37.42,40.5,37.42,39.84,29500.0],["2020-02-07",39.83,40.1,37.83,38.72,24900.0],["2020-02-10",39.46,39.57,37.2,37.94,23500.0],["2020-02-11",38.86,39.23,38.15,38.72,8200.0],["2020-02-12",38.87,40.38,38.64,39.83,20300.0],["2020-02-13",39.8,40.49,39.79,40.34,18600.0],["2020-02-14",40.35,40.5,38.98,40.12,20800.0],["2020-02-18",40.1,40.1,38.13,39.91,36200.0],["2020-02-19",40.0,40.0,39.28,39.85,12800.0],["2020-02-20",39.53,39.74,38.29,39.49,25900.0],["2020-02-21",39.71,39.83,39.24,39.65,9300.0],["2020-02-24",39.01,39.25,37.35,37.35,20400.0],["2020-02-25",37.23,38.17,34.3,34.7,28000.0],["2020-02-26",34.83,35.11,32.3,32.78,34900.0],["2020-02-27",32.24,34.97,31.75,34.27,32300.0],["2020-02-28",33.41,35.15,32.1,34.72,38000.0],["2020-03-02",34.72,37.93,34.72,37.81,45500.0],["2020-03-03",37.88,38.64,36.24,36.66,29400.0],["2020-03-04",37.22,37.96,36.65,37.51,24300.0],["2020-03-05",36.9,37.09,34.42,35.69,36200.0],["2020-03-06",34.91,36.53,34.13,36.36,34800.0],["2020-03-09",34.81,35.0,32.54,33.53,20300.0],["2020-03-10",34.76,35.01,31.64,32.77,25600.0],["2020-03-11",32.33,32.62,31.02,32.5,18100.0],["2020-03-12",31.01,32.45,29.0,29.57,46200.0],["2020-03-13",29.75,34.5,29.55,33.79,44100.0],["2020-03-16",31.3,32.34,25.04,28.61,52300.0],["2020-03-17",29.12,33.39,28.74,32.82,54000.0],["2020-03-18",31.9,32.11,28.01,28.01,43600.0],["2020-03-19",28.02,35.75,28.02,35.54,39200.0],["2020-03-20",35.62,36.0,29.67,31.78,55200.0],["2020-03-23",32.63,34.35,30.14,31.96,29000.0],["2020-03-24",32.99,35.2,30.23,35.1,44700.0],["2020-03-25",35.32,36.38,32.71,36.27,36700.0],["2020-03-26",36.26,36.26,31.97,34.52,83700.0],["2020-03-27",34.37,34.73,31.77,34.11,27700.0],["2020-03-30",34.59,37.12,33.26,37.12,26400.0],["2020-03-31",37.0,39.82,35.6,39.78,45800.0],["2020-04-01",38.7,38.7,34.08,36.75,36600.0],["2020-04-02",36.1,38.8,35.33,37.5,40900.0],["2020-04-03",36.2,37.0,34.25,34.92,43800.0],["2020-04-06",35.97,37.49,34.11,37.49,32800.0],["2020-04-07",38.0,38.0,35.23,36.5,34400.0],["2020-04-08",36.88,38.49,35.76,38.09,31200.0],["2020-04-09",38.5,38.6,35.2,37.0,32400.0],["2020-04-13",36.12,38.0,36.02,36.57,49200.0],["2020-04-14",37.93,37.96,36.19,37.2,30700.0],["2020-04-15",36.54,37.49,36.32,37.0,37600.0],["2020-04-16",36.99,37.76,36.4,37.32,25600.0],["2020-04-17",38.25,38.29,36.7,36.99,53200.0],["2020-04-20",36.5,38.41,36.5,37.1,30400.0],["2020-04-21",36.26,37.92,35.17,36.0,40800.0],["2020-04-22",36.68,37.07,35.11,36.05,30500.0],["2020-04-23",35.95,36.42,35.32,35.9,16400.0],["2020-04-24",35.78,36.57,33.47,33.94,23600.0],["2020-04-27",34.35,35.82,33.85,35.66,28600.0],["2020-04-28",36.48,36.88,35.13,35.61,42800.0],["2020-04-29",36.46,36.52,35.62,36.13,44100.0],["2020-04-30",36.15,36.34,34.62,35.98,36300.0],["2020-05-01",35.27,38.09,34.85,37.67,60100.0],["2020-05-04",37.61,37.9,36.22,37.3,29800.0],["2020-05-05",37.73,37.93,35.61,35.89,62000.0],["2020-05-06",35.45,36.16,34.53,35.22,40800.0],["2020-05-07",35.49,37.52,34.59,37.12,56000.0],["2020-05-08",37.71,37.8,36.52,37.79,39100.0],["2020-05-11",37.92,38.75,36.54,38.16,43800.0],["2020-05-12",38.5,38.5,35.68,35.98,38200.0],["2020-05-13",35.91,36.36,33.1,34.33,42300.0],["2020-05-14",33.61,34.27,32.67,33.54,44600.0],["2020-05-15",33.52,33.8,32.51,32.65,27700.0],["2020-05-18",33.33,35.71,32.98,34.69,39600.0],["2020-05-19",34.94,34.94,33.19,33.35,70500.0],["2020-05-20",33.89,35.55,33.22,34.38,27200.0],["2020-05-21",34.23,35.35,33.02,35.13,31800.0],["2020-05-22",34.93,35.65,34.85,35.65,20700.0],["2020-05-26",36.5,36.5,35.2,35.46,47700.0],["2020-05-27",35.84,37.26,34.87,36.91,35000.0],["2020-05-28",37.44,37.5,34.62,36.9,54100.0],["2020-05-29",36.55,37.15,34.76,36.47,37000.0],["2020-06-01",36.49,37.0,36.0,36.45,17500.0],["2020-06-02",36.46,36.9,35.01,36.03,33900.0],["2020-06-03",36.46,36.46,34.35,34.53,23600.0],["2020-06-04",34.45,35.11,33.01,34.04,37200.0],["2020-06-05",35.16,36.0,34.19,35.41,36200.0],["2020-06-08",36.19,38.25,35.59,38.13,67900.0],["2020-06-09",37.13,37.8,36.18,36.93,35900.0],["2020-06-10",36.97,36.97,33.09,33.37,40800.0],["2020-06-11",32.02,32.85,31.0,31.79,45200.0],["2020-06-12",32.83,32.83,31.12,31.7,27000.0],["2020-06-15",31.01,32.27,31.01,32.04,50400.0],["2020-06-16",33.07,33.44,32.01,32.31,46000.0],["2020-06-17",32.7,33.01,31.7,31.8,24200.0],["2020-06-18",31.35,32.0,31.35,31.51,43400.0],["2020-06-19",31.67,32.2,31.54,32.03,92300.0],["2020-06-22",31.34,31.96,30.94,31.87,44500.0],["2020-06-23",32.13,32.13,30.73,30.94,25400.0],["2020-06-24",30.51,31.95,30.25,30.99,45200.0],["2020-06-25",30.89,32.65,30.18,32.26,35100.0],["2020-06-26",32.16,34.68,32.04,32.95,91400.0],["2020-06-29",33.6,35.22,33.19,33.89,55500.0],["2020-06-30",33.71,34.64,33.71,33.81,26700.0],["2020-07-01",33.75,33.76,32.59,33.07,29300.0],["2020-07-02",33.49,33.87,32.95,33.48,28400.0],["2020-07-06",35.73,38.49,35.68,38.08,93100.0],["2020-07-07",37.63,39.53,37.1,38.21,59900.0],["2020-07-08",38.0,38.66,37.5,38.17,59700.0],["2020-07-09",37.99,38.41,36.99,37.63,58300.0],["2020-07-10",37.68,38.5,37.68,38.16,25500.0],["2020-07-13",38.35,39.31,37.66,38.17,43300.0],["2020-07-14",38.04,39.4,37.75,39.38,39500.0],["2020-07-15",39.6,40.69,39.57,40.02,82400.0],["2020-07-16",39.96,40.21,38.71,39.25,23600.0],["2020-07-17",39.2,40.05,39.2,39.72,36700.0],["2020-07-20",39.66,39.66,38.06,38.34,25000.0],["2020-07-21",38.64,40.05,38.61,39.87,58300.0],["2020-07-22",39.71,39.75,38.66,39.0,47300.0],["2020-07-23",39.1,39.89,39.01,39.66,25300.0],["2020-07-24",39.66,39.69,39.14,39.45,21700.0],["2020-07-27",39.36,39.43,38.76,38.98,51000.0],["2020-07-28",39.0,39.89,39.0,39.2,26800.0],["2020-07-29",39.32,40.31,39.23,39.48,35600.0],["2020-07-30",39.06,39.15,38.76,39.09,58100.0],["2020-07-31",38.91,39.3,38.8,39.18,38400.0],["2020-08-03",39.33,40.96,39.28,40.21,38600.0],["2020-08-04",40.01,40.35,39.55,40.27,35600.0],["2020-08-05",40.48,40.92,40.01,40.82,33700.0],["2020-08-06",41.0,42.76,40.85,42.03,68800.0],["2020-08-07",42.08,42.76,41.37,42.75,30900.0],["2020-08-10",42.84,44.07,42.42,43.5,96800.0],["2020-08-11",43.75,44.13,41.24,43.2,48900.0],["2020-08-12",43.24,43.29,42.44,42.63,33600.0],["2020-08-13",42.6,43.22,42.29,43.16,36100.0],["2020-08-14",43.08,43.62,42.73,43.33,40700.0],["2020-08-17",43.32,44.69,43.14,44.59,92200.0],["2020-08-18",44.58,44.98,43.42,44.68,50400.0],["2020-08-19",44.6,45.15,43.62,44.52,56000.0],["2020-08-20",44.13,44.8,43.81,44.37,24900.0],["2020-08-21",44.21,45.41,44.21,44.84,77000.0],["2020-08-24",45.03,45.97,44.62,45.78,53400.0],["2020-08-25",45.84,45.97,45.31,45.84,31900.0],["2020-08-26",45.37,46.7,45.36,46.27,39300.0],["2020-08-27",46.39,47.25,45.95,46.82,77700.0],["2020-08-28",46.89,46.89,45.61,46.52,39500.0],["2020-08-31",46.5,48.05,46.5,47.36,101100.0],["2020-09-01",47.3,47.78,46.52,47.46,78300.0],["2020-09-02",47.38,47.38,45.04,45.75,96700.0],["2020-09-03",45.7,46.02,43.9,44.98,80700.0],["2020-09-04",45.2,45.43,43.96,44.3,63100.0],["2020-09-08",43.94,44.28,40.59,40.71,66900.0],["2020-09-09",40.78,41.09,38.93,38.94,51900.0],["2020-09-10",39.3,39.3,38.04,38.04,45700.0],["2020-09-11",38.11,38.93,37.25,38.8,58500.0],["2020-09-14",39.06,39.73,38.75,38.84,34500.0],["2020-09-15",39.0,39.45,37.37,37.4,22400.0],["2020-09-16",37.62,37.62,36.41,36.64,28500.0],["2020-09-17",36.25,36.36,35.01,35.49,26500.0],["2020-09-18",35.72,37.47,35.72,37.45,94700.0],["2020-09-21",36.72,37.12,36.02,36.16,65100.0],["2020-09-22",36.31,37.15,36.22,36.63,30700.0],["2020-09-23",36.52,36.97,35.03,35.08,31800.0],["2020-09-24",35.18,36.44,34.96,35.23,21000.0],["2020-09-25",34.86,35.74,34.86,35.4,28500.0],["2020-09-28",35.83,36.69,35.83,36.31,25800.0],["2020-09-29",36.18,36.54,35.85,36.14,28900.0],["2020-09-30",36.21,36.72,35.49,35.73,42400.0],["2020-10-01",35.9,36.97,35.45,36.66,31700.0],["2020-10-02",36.5,37.42,36.5,37.24,25500.0],["2020-10-05",37.57,38.89,37.05,38.76,39700.0],["2020-10-06",39.07,41.75,39.03,40.56,58800.0],["2020-10-07",41.25,41.47,37.82,39.38,44200.0],["2020-10-08",39.89,39.89,38.4,39.58,25900.0],["2020-10-09",39.87,40.65,39.33,40.32,23300.0],["2020-10-12",40.2,40.99,40.06,40.59,20400.0],["2020-10-13",40.46,41.4,40.21,40.86,30800.0],["2020-10-14",40.82,41.18,40.54,40.8,11400.0],["2020-10-15",40.39,42.07,40.2,41.94,23800.0],["2020-10-16",41.77,42.09,40.99,41.71,36700.0],["2020-10-19",41.9,42.45,41.46,42.11,21900.0],["2020-10-20",42.29,42.51,42.11,42.49,33200.0],["2020-10-21",42.41,42.75,41.3,41.63,48200.0],["2020-10-22",41.69,42.0,40.32,40.39,20700.0],["2020-10-23",40.6,41.43,40.42,41.28,18500.0],["2020-10-26",40.74,40.74,40.22,40.6,19000.0],["2020-10-27",40.4,40.85,40.31,40.58,8800.0],["2020-10-28",40.04,40.39,38.07,38.14,23200.0],["2020-10-29",37.93,38.42,37.21,37.5,25300.0],["2020-10-30",37.64,37.67,36.75,36.85,23600.0],["2020-11-02",37.08,37.26,36.34,36.81,23800.0],["2020-11-03",37.33,38.26,37.14,38.26,20800.0],["2020-11-04",37.87,37.96,36.92,37.29,16100.0],["2020-11-05",37.05,40.37,37.05,39.96,20400.0],["2020-11-06",40.05,40.33,38.25,39.0,31300.0],["2020-11-09",40.12,40.65,37.05,37.65,50700.0],["2020-11-10",38.21,39.3,37.5,38.89,29500.0],["2020-11-11",39.35,39.91,38.87,39.1,17600.0],["2020-11-12",39.0,39.0,37.56,39.0,15700.0],["2020-11-13",39.14,40.18,38.17,39.87,16300.0],["2020-11-16",40.1,42.18,40.06,42.17,29000.0],["2020-11-17",41.54,43.35,40.3,41.79,15700.0],["2020-11-18",41.86,42.08,40.82,40.92,20000.0],["2020-11-19",40.74,41.15,40.08,41.13,14100.0],["2020-11-20",40.7,42.21,40.45,41.51,18500.0],["2020-11-23",41.89,41.91,40.64,41.1,20600.0],["2020-11-24",41.38,43.72,41.38,43.68,21900.0],["2020-11-25",43.69,43.69,41.91,41.99,15800.0],["2020-11-27",41.87,42.72,41.87,42.72,13900.0],["2020-11-30",42.61,42.61,41.05,41.88,18000.0],["2020-12-01",42.3,42.5,41.82,42.14,18400.0],["2020-12-02",42.35,42.65,41.78,42.28,20700.0],["2020-12-03",42.45,43.48,42.2,43.15,19400.0],["2020-12-04",43.34,44.05,42.57,43.79,19500.0],["2020-12-07",43.75,43.75,42.46,43.04,42000.0],["2020-12-08",42.71,43.34,41.06,42.74,33900.0],["2020-12-09",42.84,43.01,41.45,42.17,33900.0],["2020-12-10",42.02,42.25,41.28,41.45,19100.0],["2020-12-11",41.13,41.38,40.04,40.57,26100.0],["2020-12-14",40.8,41.99,40.8,41.42,24000.0],["2020-12-15",41.63,42.47,41.42,42.03,19700.0],["2020-12-16",43.76,43.76,41.05,42.01,22500.0],["2020-12-17",42.54,42.54,40.78,41.21,39500.0],["2020-12-18",41.22,42.49,40.97,41.46,127100.0],["2020-12-21",40.85,41.17,39.52,39.57,21400.0],["2020-12-22",39.6,40.19,38.82,39.01,18600.0],["2020-12-23",39.57,39.81,39.1,39.34,13400.0],["2020-12-24",39.58,39.58,39.01,39.03,9800.0],["2020-12-28",39.13,39.74,39.13,39.46,12700.0],["2020-12-29",39.51,39.54,38.44,38.68,21200.0],["2020-12-30",38.97,39.8,38.97,39.68,20300.0],["2020-12-31",39.85,40.44,39.8,39.9,27300.0],["2021-01-04",39.81,40.25,37.57,38.69,29100.0],["2021-01-05",39.0,39.22,38.01,38.34,36200.0],["2021-01-06",38.58,39.92,38.49,38.94,36000.0],["2021-01-07",39.32,40.36,38.34,40.19,41400.0],["2021-01-08",40.22,40.22,38.37,39.19,21000.0],["2021-01-11",38.95,39.47,38.3,39.26,18200.0],["2021-01-12",39.75,39.76,38.87,39.67,25400.0],["2021-01-13",39.5,39.78,39.22,39.55,21000.0],["2021-01-14",39.75,40.65,39.75,40.29,21700.0],["2021-01-15",40.17,40.39,39.53,40.1,18600.0],["2021-01-19",40.45,40.45,39.26,39.44,30500.0],["2021-01-20",39.04,39.7,37.54,37.97,41800.0],["2021-01-21",38.38,38.38,36.5,36.95,34700.0],["2021-01-22",36.81,38.87,36.4,38.41,22900.0],["2021-01-25",37.99,40.23,37.95,39.48,27700.0],["2021-01-26",39.75,40.0,38.21,39.99,21400.0],["2021-01-27",39.51,39.96,37.72,38.96,28600.0],["2021-01-28",39.37,39.37,36.38,36.85,36100.0],["2021-01-29",37.19,37.77,36.23,36.25,29700.0],["2021-02-01",36.54,38.81,36.54,38.28,25500.0],["2021-02-02",38.25,38.88,37.39,38.88,26100.0],["2021-02-03",37.58,38.88,37.58,38.26,15500.0],["2021-02-04",41.11,44.62,41.11,42.92,82600.0],["2021-02-05",43.35,43.38,41.15,41.49,36500.0],["2021-02-08",45.75,46.47,44.53,46.14,86700.0],["2021-02-09",46.48,51.86,46.12,50.97,57300.0],["2021-02-10",51.66,51.75,48.18,49.17,45700.0],["2021-02-11",49.98,50.3,48.36,49.4,48100.0],["2021-02-12",49.55,51.29,48.66,49.2,37300.0],["2021-02-16",49.54,51.1,49.28,50.56,39600.0],["2021-02-17",50.4,52.97,49.93,51.71,41100.0],["2021-02-18",51.69,52.86,50.87,51.56,23600.0],["2021-02-19",51.39,52.3,50.02,52.19,31000.0],["2021-02-22",52.13,52.39,50.94,52.15,65700.0],["2021-02-23",52.05,52.4,50.36,51.69,41500.0],["2021-02-24",51.77,54.93,51.72,54.87,47300.0],["2021-02-25",54.32,55.62,52.86,54.13,36400.0],["2021-02-26",54.11,59.0,54.11,54.46,82100.0],["2021-03-01",55.03,56.51,54.62,54.84,59400.0],["2021-03-02",55.0,55.9,53.31,54.86,47500.0],["2021-03-03",54.38,55.89,53.24,54.7,41000.0],["2021-03-04",54.92,55.39,53.15,54.48,71900.0],["2021-03-05",55.34,58.18,54.93,57.29,91700.0],["2021-03-08",57.28,60.73,57.19,60.25,125300.0],["2021-03-09",60.25,62.37,58.93,61.33,96600.0],["2021-03-10",61.4,61.5,59.3,59.92,44900.0],["2021-03-11",59.92,59.98,56.51,57.61,83900.0],["2021-03-12",57.64,60.22,57.14,60.06,47900.0],["2021-03-15",60.1,60.25,58.56,59.73,32700.0],["2021-03-16",59.18,59.26,57.6,58.17,41900.0],["2021-03-17",57.98,58.09,56.23,56.49,30400.0],["2021-03-18",56.49,56.49,54.53,55.19,32300.0],["2021-03-19",54.72,56.02,54.35,54.85,122600.0],["2021-03-22",54.89,54.89,51.75,52.23,42700.0],["2021-03-23",51.56,53.7,50.75,51.33,45800.0],["2021-03-24",51.75,52.55,50.51,50.62,42700.0],["2021-03-25",50.3,52.6,50.3,50.49,30000.0],["2021-03-26",51.2,52.73,49.66,50.35,48400.0],["2021-03-29",51.11,51.79,49.13,49.33,40000.0],["2021-03-30",49.6,50.36,48.87,49.55,28300.0],["2021-03-31",49.56,49.56,46.72,47.09,64900.0],["2021-04-01",47.0,48.92,47.0,47.67,38500.0],["2021-04-05",48.03,49.68,47.7,49.51,47100.0],["2021-04-06",49.0,50.27,49.0,49.93,35100.0],["2021-04-07",51.43,51.43,49.7,50.37,59500.0],["2021-04-08",50.5,50.79,49.57,50.7,36800.0],["2021-04-09",50.3,50.95,50.04,50.29,30700.0],["2021-04-12",50.78,51.14,49.8,50.17,20100.0],["2021-04-13",50.33,50.99,48.92,49.96,55500.0],["2021-04-14",49.97,50.31,49.09,49.52,30500.0],["2021-04-15",49.89,50.72,48.88,50.62,20800.0],["2021-04-16",50.87,50.93,49.83,50.48,16600.0],["2021-04-19",50.57,50.57,48.56,49.16,72200.0],["2021-04-20",49.16,50.03,48.28,48.72,30500.0],["2021-04-21",48.43,49.39,48.43,49.25,16800.0],["2021-04-22",49.29,49.29,47.03,47.4,35700.0],["2021-04-23",47.68,48.54,46.36,46.78,28600.0],["2021-04-26",46.89,47.4,46.33,46.62,27400.0],["2021-04-27",46.77,47.11,45.6,45.65,21400.0],["2021-04-28",45.99,46.32,45.19,45.78,27500.0],["2021-04-29",46.23,47.31,45.92,47.04,24600.0],["2021-04-30",46.86,47.74,45.45,46.06,52500.0],["2021-05-03",46.63,47.5,46.11,47.13,43700.0],["2021-05-04",46.76,48.18,46.76,46.97,33800.0],["2021-05-05",47.09,47.81,46.74,47.64,24500.0],["2021-05-06",47.51,48.79,47.5,48.6,28100.0],["2021-05-07",48.34,49.78,48.01,49.12,36000.0],["2021-05-10",49.12,49.73,47.92,48.16,32200.0],["2021-05-11",47.48,48.01,46.81,47.88,21100.0],["2021-05-12",47.71,48.27,47.01,47.4,19800.0],["2021-05-13",47.7,48.9,47.31,48.43,20500.0],["2021-05-14",48.63,49.84,47.98,48.47,23400.0],["2021-05-17",48.44,48.55,47.25,47.26,19900.0],["2021-05-18",47.3,47.82,46.58,46.87,13200.0],["2021-05-19",46.5,46.9,45.89,46.4,22900.0],["2021-05-20",46.29,46.29,45.76,46.04,14900.0],["2021-05-21",46.38,46.38,45.25,46.07,32000.0],["2021-05-24",46.01,46.78,45.58,46.28,21200.0],["2021-05-25",45.93,46.58,45.36,45.36,17500.0],["2021-05-26",45.48,46.13,45.09,45.72,17700.0],["2021-05-27",46.29,47.42,45.93,46.4,16800.0],["2021-05-28",46.37,46.64,46.0,46.24,15900.0],["2021-06-01",46.59,48.16,46.59,47.0,32200.0],["2021-06-02",47.47,48.1,47.06,47.75,17000.0],["2021-06-03",47.6,48.51,47.4,48.32,18900.0],["2021-06-04",48.28,48.79,47.74,48.41,16200.0],["2021-06-07",48.64,48.83,47.87,47.99,26100.0],["2021-06-08",47.62,48.1,47.21,47.63,23700.0],["2021-06-09",47.76,48.78,47.21,48.41,27900.0],["2021-06-10",48.41,48.41,47.35,47.35,19900.0],["2021-06-11",47.96,48.7,47.69,48.33,15800.0],["2021-06-14",48.3,49.49,47.81,49.3,36900.0],["2021-06-15",49.44,50.0,48.73,49.37,59800.0],["2021-06-16",49.31,49.84,48.32,49.21,30300.0],["2021-06-17",49.45,50.65,48.33,50.08,33600.0],["2021-06-18",49.44,49.63,45.92,45.92,180500.0],["2021-06-21",46.39,48.52,45.6,47.98,81600.0],["2021-06-22",48.0,48.24,47.09,47.97,28700.0],["2021-06-23",48.19,50.31,47.51,49.44,59000.0],["2021-06-24",49.57,50.59,48.91,50.23,24600.0],["2021-06-25",50.3,52.88,49.78,50.0,133000.0],["2021-06-28",50.66,52.5,49.93,52.15,60500.0],["2021-06-29",51.25,52.62,51.22,51.63,25100.0],["2021-06-30",51.61,52.2,51.0,51.08,34000.0],["2021-07-01",51.34,53.32,51.34,53.31,35400.0],["2021-07-02",53.25,53.5,51.36,51.74,24100.0],["2021-07-06",51.98,52.9,50.4,52.04,46400.0],["2021-07-07",52.05,52.05,50.46,50.59,33000.0],["2021-07-08",49.95,51.21,49.22,50.27,33200.0],["2021-07-09",50.7,52.56,50.6,51.59,18900.0],["2021-07-12",51.97,52.4,51.55,52.34,24600.0],["2021-07-13",52.45,53.24,52.33,52.48,32200.0],["2021-07-14",52.71,52.71,51.3,51.62,19200.0],["2021-07-15",51.65,51.65,49.95,50.79,28700.0],["2021-07-16",51.21,53.54,50.81,53.34,45300.0],["2021-07-19",53.08,55.49,52.4,54.53,59200.0],["2021-07-20",56.11,56.47,54.75,54.75,38900.0],["2021-07-21",55.18,56.65,53.86,54.29,27300.0],["2021-07-22",54.23,54.23,53.59,54.17,16500.0],["2021-07-23",54.24,55.57,54.14,54.56,26100.0],["2021-07-26",54.86,55.24,54.17,54.86,10500.0],["2021-07-27",54.6,54.98,54.4,54.98,28700.0],["2021-07-28",55.07,55.62,54.62,55.08,19800.0],["2021-07-29",55.7,55.98,55.08,55.34,16600.0],["2021-07-30",55.21,55.58,54.49,54.74,18000.0],["2021-08-02",55.17,56.27,54.24,54.37,46000.0],["2021-08-03",54.38,54.68,53.7,54.47,26300.0],["2021-08-04",53.91,54.47,52.54,53.05,23100.0],["2021-08-05",52.9,53.56,52.1,52.25,15300.0],["2021-08-06",52.21,52.28,49.78,51.8,58700.0],["2021-08-09",52.0,54.21,51.67,53.43,17100.0],["2021-08-10",53.29,53.45,52.29,52.78,16500.0],["2021-08-11",53.1,53.5,52.8,53.4,9500.0],["2021-08-12",52.99,52.99,49.4,50.34,48500.0],["2021-08-13",51.13,51.53,49.73,49.75,13400.0],["2021-08-16",49.09,51.6,49.01,50.21,45000.0],["2021-08-17",49.62,50.5,49.31,50.04,19900.0],["2021-08-18",50.0,50.56,49.46,49.59,31800.0],["2021-08-19",49.42,49.95,48.74,49.32,32000.0],["2021-08-20",48.99,49.47,48.81,49.06,48400.0],["2021-08-23",49.1,50.25,48.4,49.55,31800.0],["2021-08-24",49.47,50.2,48.81,49.98,24400.0],["2021-08-25",50.46,50.49,49.03,49.23,13500.0],["2021-08-26",49.22,49.22,47.68,47.81,25200.0],["2021-08-27",47.9,49.15,47.77,48.85,19900.0],["2021-08-30",48.93,49.0,48.25,48.76,18800.0],["2021-08-31",48.9,50.0,48.63,48.97,16500.0],["2021-09-01",49.12,49.49,48.64,49.25,17400.0],["2021-09-02",49.4,49.4,48.76,48.81,16000.0],["2021-09-03",49.27,49.27,48.3,48.69,16600.0],["2021-09-07",48.5,48.92,48.1,48.1,22100.0],["2021-09-08",48.02,48.23,47.1,47.44,21200.0],["2021-09-09",47.59,47.59,46.85,46.85,17200.0],["2021-09-10",46.77,48.74,46.51,48.68,84200.0],["2021-09-13",48.82,48.82,47.65,47.98,31700.0],["2021-09-14",48.23,48.84,46.22,46.87,39100.0],["2021-09-15",46.95,47.22,46.08,47.07,37600.0],["2021-09-16",47.33,47.59,45.71,46.71,29400.0],["2021-09-17",46.75,48.98,45.92,47.7,208700.0],["2021-09-20",46.97,46.97,44.77,45.62,32800.0],["2021-09-21",45.99,46.0,45.23,45.32,15400.0],["2021-09-22",45.75,45.75,44.53,45.21,23500.0],["2021-09-23",45.32,46.66,45.32,46.53,18900.0],["2021-09-24",46.4,48.11,46.4,47.69,28300.0],["2021-09-27",47.43,49.34,47.43,48.86,21900.0],["2021-09-28",49.83,49.83,47.6,47.81,23700.0],["2021-09-29",48.07,49.26,47.61,48.69,25700.0],["2021-09-30",48.77,49.0,48.0,48.22,28900.0],["2021-10-01",48.68,50.33,48.66,49.8,35100.0],["2021-10-04",49.73,50.67,49.24,50.34,23900.0],["2021-10-05",50.66,51.54,50.66,51.14,28400.0],["2021-10-06",50.78,51.56,49.92,51.35,27700.0],["2021-10-07",51.41,53.85,51.41,53.69,30600.0],["2021-10-08",53.5,54.21,52.2,53.12,23300.0],["2021-10-11",53.48,53.48,51.81,51.99,9300.0],["2021-10-12",52.24,52.65,51.58,52.65,16700.0],["2021-10-13",52.16,52.16,51.6,51.86,14800.0],["2021-10-14",52.49,52.78,52.03,52.07,13900.0],["2021-10-15",52.92,53.13,51.75,51.95,22900.0],["2021-10-18",52.08,52.46,51.57,52.3,23800.0],["2021-10-19",52.3,52.47,51.87,52.47,6900.0],["2021-10-20",52.5,53.02,52.0,53.02,8600.0],["2021-10-21",52.53,53.21,52.53,52.75,14000.0],["2021-10-22",52.4,52.83,51.81,51.81,14900.0],["2021-10-25",52.35,52.95,52.07,52.58,13300.0],["2021-10-26",52.44,52.69,52.04,52.29,15500.0],["2021-10-27",52.28,52.77,51.58,51.65,10700.0],["2021-10-28",52.0,53.84,51.97,53.3,22100.0],["2021-10-29",53.53,53.53,51.12,51.63,49400.0],["2021-11-01",51.63,51.63,50.26,51.38,24900.0],["2021-11-02",51.71,51.99,50.44,51.22,29100.0],["2021-11-03",51.22,53.12,51.04,52.65,20600.0],["2021-11-04",52.65,53.47,51.24,51.94,13300.0],["2021-11-05",52.42,53.91,52.42,53.46,19000.0],["2021-11-08",53.42,54.98,52.81,54.85,42700.0],["2021-11-09",54.8,55.15,54.31,55.05,12700.0],["2021-11-10",54.74,55.42,53.94,54.06,16700.0],["2021-11-11",53.81,53.81,53.07,53.41,7900.0],["2021-11-12",52.55,53.12,51.84,51.94,23800.0],["2021-11-15",51.41,51.41,47.58,47.64,38000.0],["2021-11-16",47.55,48.83,47.28,47.69,33200.0],["2021-11-17",47.93,47.94,47.21,47.94,33600.0],["2021-11-18",47.72,48.03,45.28,45.55,35600.0],["2021-11-19",45.3,45.86,44.7,45.53,25300.0],["2021-11-22",45.68,47.34,45.11,46.69,26500.0],["2021-11-23",46.29,47.04,46.29,46.37,20700.0],["2021-11-24",46.38,46.39,45.63,45.95,16700.0],["2021-11-26",45.15,46.19,44.01,45.0,21500.0],["2021-11-29",45.31,45.31,42.76,42.93,48400.0],["2021-11-30",42.7,43.93,41.54,42.71,46400.0],["2021-12-01",43.53,44.51,43.15,44.22,51800.0],["2021-12-02",44.06,45.55,44.06,45.29,37600.0],["2021-12-03",45.57,46.05,44.71,45.68,30000.0],["2021-12-06",46.27,47.38,46.07,47.16,30600.0],["2021-12-07",47.71,48.62,46.96,47.51,37700.0],["2021-12-08",46.96,47.76,46.03,46.17,23000.0],["2021-12-09",45.64,45.67,44.52,45.11,38100.0],["2021-12-10",45.21,45.67,44.76,45.28,26000.0],["2021-12-13",45.21,46.44,44.8,45.94,25700.0],["2021-12-14",45.9,46.31,44.92,45.0,42700.0],["2021-12-15",45.36,47.0,45.21,46.64,30900.0],["2021-12-16",47.02,48.01,46.33,47.28,32600.0],["2021-12-17",47.33,48.03,45.01,45.01,191400.0],["2021-12-20",44.95,46.37,44.85,45.53,60700.0],["2021-12-21",46.14,46.61,45.49,46.22,36800.0],["2021-12-22",46.24,48.55,45.96,48.3,54400.0],["2021-12-23",48.27,48.61,47.29,48.02,25300.0],["2021-12-27",47.9,47.97,47.29,47.64,21400.0],["2021-12-28",47.43,47.89,46.94,47.49,22200.0],["2021-12-29",47.63,48.04,47.06,47.34,15600.0],["2021-12-30",46.8,47.53,46.8,47.38,17100.0],["2021-12-31",46.87,47.99,46.83,47.95,19000.0],["2022-01-03",47.84,48.53,47.1,48.2,24300.0],["2022-01-04",48.24,49.64,48.13,49.14,18200.0],["2022-01-05",49.45,50.78,49.3,49.53,34800.0],["2022-01-06",49.32,49.51,48.54,48.92,26600.0],["2022-01-07",49.0,49.32,48.18,48.53,11400.0],["2022-01-10",48.65,49.52,47.98,48.62,28600.0],["2022-01-11",48.85,49.24,48.21,48.29,22900.0],["2022-01-12",48.24,48.49,46.93,46.97,25300.0],["2022-01-13",47.08,47.53,46.71,46.84,19300.0],["2022-01-14",46.98,48.11,46.41,47.92,23300.0],["2022-01-18",47.67,47.91,46.6,46.62,15700.0],["2022-01-19",46.99,46.99,45.63,45.74,20600.0],["2022-01-20",45.96,46.39,45.37,45.76,16800.0],["2022-01-21",45.49,46.79,45.46,45.83,17800.0],["2022-01-24",45.54,47.24,45.54,46.72,24300.0],["2022-01-25",46.24,46.39,45.26,45.94,32700.0],["2022-01-26",46.06,46.06,44.53,44.89,28100.0],["2022-01-27",44.7,45.48,44.4,44.72,20700.0],["2022-01-28",44.51,46.62,44.19,46.51,29900.0],["2022-01-31",45.58,47.25,45.58,46.75,26100.0],["2022-02-01",46.93,47.12,45.81,46.88,21500.0],["2022-02-02",47.2,47.2,45.98,46.36,16400.0],["2022-02-03",46.36,46.36,45.76,45.95,14000.0],["2022-02-04",45.85,46.27,45.38,46.01,17700.0],["2022-02-07",45.87,46.16,45.53,45.82,13400.0],["2022-02-08",45.52,46.21,45.52,46.04,11900.0],["2022-02-09",45.72,46.18,45.66,45.8,15300.0],["2022-02-10",45.65,46.58,45.64,45.85,31900.0],["2022-02-11",46.07,48.4,46.07,47.98,29600.0],["2022-02-14",48.2,49.34,47.21,48.23,27900.0],["2022-02-15",48.84,49.9,48.65,49.85,26700.0],["2022-02-16",49.9,50.97,49.16,50.31,24000.0],["2022-02-17",50.18,50.49,49.66,50.35,27200.0],["2022-02-18",50.73,50.73,49.92,49.92,23000.0],["2022-02-22",49.79,50.12,49.19,50.0,25000.0],["2022-02-23",49.96,50.59,49.4,50.04,20800.0],["2022-02-24",49.23,49.71,48.72,49.5,25400.0],["2022-02-25",49.56,50.5,47.95,50.2,15900.0],["2022-02-28",50.11,50.11,49.22,49.75,30300.0],["2022-03-01",49.5,50.02,49.35,49.64,27200.0],["2022-03-02",49.94,51.55,49.38,51.48,33900.0],["2022-03-03",51.56,51.78,50.7,50.82,14300.0],["2022-03-04",50.68,51.07,49.73,50.43,18800.0],["2022-03-07",50.57,53.0,50.2,52.35,38100.0],["2022-03-08",52.39,52.39,49.91,50.5,27500.0],["2022-03-09",50.81,51.6,50.57,51.56,22500.0],["2022-03-10",50.86,51.45,49.98,50.25,19400.0],["2022-03-11",50.1,50.1,48.39,48.88,27900.0],["2022-03-14",49.77,51.73,48.89,50.89,52400.0],["2022-03-15",50.62,51.56,50.62,51.05,23900.0],["2022-03-16",51.15,51.22,49.89,50.86,26100.0],["2022-03-17",51.22,53.49,51.2,52.85,43100.0],["2022-03-18",52.41,52.41,50.72,52.1,100400.0],["2022-03-21",52.1,52.86,52.05,52.44,28000.0],["2022-03-22",52.53,52.87,52.08,52.2,15700.0],["2022-03-23",51.84,52.0,50.8,50.9,24400.0],["2022-03-24",51.52,51.55,50.15,51.15,12000.0],["2022-03-25",50.93,52.5,50.93,52.33,20200.0],["2022-03-28",52.06,52.31,51.41,51.59,26100.0],["2022-03-29",52.13,52.56,51.55,52.07,30700.0],["2022-03-30",52.03,53.14,51.91,52.15,36200.0],["2022-03-31",52.44,52.76,51.42,51.54,26800.0],["2022-04-01",51.89,53.71,51.67,53.43,22600.0],["2022-04-04",53.34,53.34,52.21,52.45,18900.0],["2022-04-05",52.2,53.3,51.68,51.98,30800.0],["2022-04-06",51.92,52.19,51.04,51.05,19600.0],["2022-04-07",50.83,51.55,50.71,51.21,18700.0],["2022-04-08",51.49,51.88,50.85,51.18,25300.0],["2022-04-11",51.05,53.09,51.05,52.83,28500.0],["2022-04-12",52.84,54.85,52.84,53.96,43400.0],["2022-04-13",54.35,55.32,54.14,54.98,18700.0],["2022-04-14",55.07,55.85,55.0,55.2,18100.0],["2022-04-18",55.1,56.26,54.42,54.57,19200.0],["2022-04-19",54.42,56.0,54.13,55.2,32300.0],["2022-04-20",55.15,56.67,55.15,56.32,21400.0],["2022-04-21",56.43,56.9,55.36,55.63,27200.0],["2022-04-22",55.35,55.75,54.92,55.47,16700.0],["2022-04-25",54.73,56.44,54.26,56.4,21800.0],["2022-04-26",55.99,56.25,54.54,54.63,18800.0],["2022-04-27",54.86,55.23,54.41,54.68,16200.0],["2022-04-28",54.72,55.73,54.22,55.73,12800.0],["2022-04-29",55.64,55.64,54.19,54.25,21100.0],["2022-05-02",53.63,54.44,51.52,52.31,48800.0],["2022-05-03",51.7,52.52,51.67,51.73,24800.0],["2022-05-04",51.65,53.46,51.21,52.93,23000.0],["2022-05-05",52.89,52.9,50.83,51.29,22200.0],["2022-05-06",51.17,51.68,50.74,50.95,29500.0],["2022-05-09",50.51,52.42,50.51,52.16,13200.0],["2022-05-10",52.17,53.13,51.51,52.14,27700.0],["2022-05-11",52.29,53.58,52.29,53.42,18900.0],["2022-05-12",53.15,55.33,53.15,54.95,23800.0],["2022-05-13",54.73,57.08,54.73,56.5,24400.0],["2022-05-16",56.72,57.33,56.44,56.73,19300.0],["2022-05-17",56.68,57.67,56.05,57.54,21000.0],["2022-05-18",57.06,57.24,55.38,55.59,45000.0],["2022-05-19",55.32,55.32,53.99,54.39,25000.0],["2022-05-20",54.58,54.58,53.2,54.26,24700.0],["2022-05-23",54.7,56.58,54.7,56.43,21700.0],["2022-05-24",55.97,57.33,55.86,57.1,22800.0],["2022-05-25",56.46,57.86,56.46,56.75,21200.0],["2022-05-26",57.04,58.22,57.04,57.26,21300.0],["2022-05-27",57.44,57.72,56.69,57.37,16400.0],["2022-05-31",57.26,57.4,56.0,56.85,23300.0],["2022-06-01",57.01,57.45,55.22,56.89,24600.0],["2022-06-02",56.88,56.88,55.42,56.69,15700.0],["2022-06-03",56.21,57.28,55.7,56.8,18700.0],["2022-06-06",56.54,58.11,56.54,57.56,23400.0],["2022-06-07",57.29,58.26,56.9,58.13,14700.0],["2022-06-08",57.92,58.57,57.36,58.38,22800.0],["2022-06-09",58.35,62.09,58.02,60.03,113400.0],["2022-06-10",59.63,61.83,58.01,58.2,45700.0],["2022-06-13",56.75,57.79,46.61,46.94,85200.0],["2022-06-14",46.73,49.62,46.73,48.96,39800.0],["2022-06-15",48.84,51.51,48.05,50.99,39400.0],["2022-06-16",50.05,50.05,49.04,49.26,40900.0],["2022-06-17",49.61,52.06,47.98,51.26,221200.0],["2022-06-21",51.35,54.68,50.03,53.62,44400.0],["2022-06-22",53.02,54.76,51.73,54.05,35600.0],["2022-06-23",54.04,55.63,54.04,55.24,34400.0],["2022-06-24",55.31,56.4,54.51,55.42,59700.0],["2022-06-27",55.35,56.28,55.23,55.69,24700.0],["2022-06-28",55.8,56.23,55.16,55.62,33400.0],["2022-06-29",55.93,55.93,54.84,55.15,35100.0],["2022-06-30",54.6,55.54,54.26,55.54,52600.0],["2022-07-01",55.6,57.0,55.6,56.5,29800.0],["2022-07-05",56.15,56.96,54.54,55.45,52300.0],["2022-07-06",55.39,56.16,54.54,55.08,48900.0],["2022-07-07",55.11,55.77,54.22,54.39,34000.0],["2022-07-08",54.5,54.62,53.61,53.85,35000.0],["2022-07-11",53.78,55.67,53.71,55.67,25100.0],["2022-07-12",54.62,56.13,54.62,55.91,23900.0],["2022-07-13",55.63,56.85,55.63,56.85,11000.0],["2022-07-14",56.15,56.84,55.31,56.64,24100.0],["2022-07-15",57.41,58.98,56.58,57.19,18900.0],["2022-07-18",57.23,57.78,56.96,57.01,25300.0],["2022-07-19",58.7,58.86,57.57,57.72,33200.0],["2022-07-20",57.3,59.12,56.78,57.55,26000.0],["2022-07-21",57.03,57.5,56.98,57.29,37600.0],["2022-07-22",57.07,57.45,56.96,57.25,24800.0],["2022-07-25",57.72,58.01,56.85,56.89,13600.0],["2022-07-26",56.99,57.8,56.66,57.58,37000.0],["2022-07-27",57.51,58.29,56.99,57.94,39200.0],["2022-07-28",57.92,59.32,57.2,58.11,23800.0],["2022-07-29",57.87,58.16,56.78,56.92,42100.0],["2022-08-01",57.3,60.17,56.71,60.08,44800.0],["2022-08-02",60.3,62.28,59.03,61.29,38000.0],["2022-08-03",61.45,61.89,60.06,61.18,26800.0],["2022-08-04",61.42,61.5,59.89,61.25,24600.0],["2022-08-05",61.25,61.25,59.85,60.82,29400.0],["2022-08-08",60.99,61.43,60.49,60.66,26200.0],["2022-08-09",60.24,61.71,60.16,61.71,38600.0],["2022-08-10",62.29,62.5,61.4,62.33,38800.0],["2022-08-11",62.28,63.56,61.7,62.44,43500.0],["2022-08-12",62.62,63.0,56.1,56.67,65800.0],["2022-08-15",56.09,58.26,55.96,57.92,45000.0],["2022-08-16",57.79,57.79,55.82,56.44,50100.0],["2022-08-17",56.03,56.12,54.54,55.48,35500.0],["2022-08-18",55.04,55.62,54.09,55.26,33700.0],["2022-08-19",55.06,56.91,55.06,56.72,44100.0],["2022-08-22",56.54,56.57,55.27,55.39,39600.0],["2022-08-23",55.1,55.18,54.01,54.15,28800.0],["2022-08-24",53.7,54.9,53.65,54.56,25000.0],["2022-08-25",54.55,55.5,53.53,54.76,43300.0],["2022-08-26",54.49,55.24,54.12,55.04,28200.0],["2022-08-29",54.65,55.58,53.93,54.71,29700.0],["2022-08-30",55.06,55.06,53.1,53.3,35000.0],["2022-08-31",52.93,53.5,52.51,52.83,32400.0],["2022-09-01",52.7,53.09,51.37,51.83,55700.0],["2022-09-02",51.88,53.42,51.72,52.89,46900.0],["2022-09-06",53.01,55.72,52.96,53.7,59000.0],["2022-09-07",53.28,53.28,50.49,50.98,60700.0],["2022-09-08",50.99,50.99,48.1,48.43,60700.0],["2022-09-09",48.57,50.43,48.47,49.96,45500.0],["2022-09-12",49.29,51.86,49.29,51.32,38500.0],["2022-09-13",51.1,52.51,49.43,49.64,42800.0],["2022-09-14",49.42,50.21,49.03,49.81,53000.0],["2022-09-15",49.32,50.12,49.07,49.84,44900.0],["2022-09-16",49.61,50.85,49.59,50.81,185800.0],["2022-09-19",50.51,52.12,50.48,50.81,45600.0],["2022-09-20",50.64,50.64,49.82,50.28,35100.0],["2022-09-21",50.82,52.23,50.33,51.5,38700.0],["2022-09-22",51.63,52.19,51.16,51.62,42700.0],["2022-09-23",51.05,51.15,49.12,49.54,49500.0],["2022-09-26",49.06,50.54,49.06,50.19,35600.0],["2022-09-27",50.21,50.68,49.04,49.18,26100.0],["2022-09-28",49.15,50.59,48.99,50.22,30700.0],["2022-09-29",50.13,50.13,49.48,49.68,25800.0],["2022-09-30",50.7,50.95,50.31,50.44,39400.0],["2022-10-03",50.93,52.15,50.66,52.02,36900.0],["2022-10-04",53.13,55.5,53.03,54.43,67000.0],["2022-10-05",53.78,54.37,53.01,53.23,34000.0],["2022-10-06",52.96,54.46,52.89,53.73,32600.0],["2022-10-07",53.34,54.77,53.34,54.45,31700.0],["2022-10-10",54.56,56.86,54.56,56.2,30000.0],["2022-10-11",56.16,57.99,55.92,57.18,36100.0],["2022-10-12",56.94,57.61,56.85,57.42,19400.0],["2022-10-13",56.71,59.15,56.47,58.39,26200.0],["2022-10-14",58.9,58.9,56.8,56.94,26000.0],["2022-10-17",56.65,57.88,56.65,57.66,25100.0],["2022-10-18",57.24,58.69,57.24,58.43,13400.0],["2022-10-19",57.48,58.84,57.01,58.34,22000.0],["2022-10-20",58.08,58.7,56.95,58.05,30500.0],["2022-10-21",58.28,59.39,58.0,58.87,30100.0],["2022-10-24",58.3,60.22,58.3,59.66,18700.0],["2022-10-25",59.86,60.6,59.18,59.65,25600.0],["2022-10-26",59.99,61.16,59.35,60.46,27300.0],["2022-10-27",60.62,61.97,60.62,61.0,25600.0],["2022-10-28",61.46,63.99,61.35,63.74,23600.0],["2022-10-31",64.12,64.97,62.9,63.11,26300.0],["2022-11-01",63.51,63.71,62.22,63.12,27700.0],["2022-11-02",63.0,63.69,61.69,62.07,29200.0],["2022-11-03",61.44,62.91,58.61,61.79,27300.0],["2022-11-04",61.76,62.97,61.21,62.56,16800.0],["2022-11-07",62.69,64.77,62.69,64.09,25800.0],["2022-11-08",64.42,65.4,63.5,63.76,30900.0],["2022-11-09",63.96,64.61,62.9,63.26,31500.0],["2022-11-10",64.49,68.74,64.49,66.96,62000.0],["2022-11-11",67.54,68.09,65.25,66.9,31300.0],["2022-11-14",66.29,66.29,62.82,63.33,42300.0],["2022-11-15",63.81,64.58,62.72,63.95,46900.0],["2022-11-16",64.17,64.22,61.55,63.48,31000.0],["2022-11-17",63.07,63.5,62.34,63.2,40500.0],["2022-11-18",63.93,64.83,63.11,64.38,36200.0],["2022-11-21",64.2,66.49,64.0,66.2,24800.0],["2022-11-22",66.79,67.31,65.75,66.68,32000.0],["2022-11-23",66.9,67.17,64.8,65.7,21500.0],["2022-11-25",65.07,67.05,64.95,64.96,21900.0],["2022-11-28",64.93,64.94,62.81,62.99,30500.0],["2022-11-29",61.7,64.19,61.35,61.44,33300.0],["2022-11-30",61.47,64.49,60.9,64.28,168200.0],["2022-12-01",63.9,67.97,63.3,66.78,62000.0],["2022-12-02",66.35,68.72,65.0,67.06,42100.0],["2022-12-05",66.5,66.5,64.01,66.01,44400.0],["2022-12-06",66.09,68.09,66.03,67.09,44100.0],["2022-12-07",67.49,68.22,64.58,64.58,63600.0],["2022-12-08",63.7,67.0,62.82,64.74,36600.0],["2022-12-09",62.98,64.79,62.98,64.12,29000.0],["2022-12-12",63.54,63.73,61.64,61.74,36800.0],["2022-12-13",62.68,64.28,60.49,61.45,73300.0],["2022-12-14",61.42,62.81,60.45,62.38,45900.0],["2022-12-15",60.85,61.92,58.27,58.61,62200.0],["2022-12-16",57.7,59.26,57.45,58.8,262500.0],["2022-12-19",58.89,61.66,58.89,61.24,47300.0],["2022-12-20",61.36,62.0,59.9,61.15,52800.0],["2022-12-21",61.86,61.88,60.65,60.89,49100.0],["2022-12-22",61.32,61.32,58.85,60.53,54400.0],["2022-12-23",60.69,61.52,59.6,60.96,27600.0],["2022-12-27",61.06,62.22,59.78,61.68,53100.0],["2022-12-28",61.85,62.83,59.02,61.43,28200.0],["2022-12-29",61.74,62.43,60.95,61.84,42200.0],["2022-12-30",60.77,61.63,59.92,60.95,43400.0],["2023-01-03",60.98,62.91,60.98,62.8,44300.0],["2023-01-04",63.16,65.38,62.35,63.99,44400.0],["2023-01-05",63.5,63.8,57.02,57.89,87300.0],["2023-01-06",58.07,62.32,58.07,61.27,45900.0],["2023-01-09",61.67,63.5,60.53,61.03,55800.0],["2023-01-10",58.51,61.71,58.51,60.54,43400.0],["2023-01-11",59.97,61.63,58.6,61.09,60400.0],["2023-01-12",61.46,65.14,60.4,64.0,68300.0],["2023-01-13",63.5,64.8,62.37,63.49,58700.0],["2023-01-17",63.71,65.15,62.8,65.14,47100.0],["2023-01-18",65.64,65.65,61.38,61.7,56100.0],["2023-01-19",60.79,61.98,60.3,61.09,51500.0],["2023-01-20",61.66,61.66,59.78,61.29,65500.0],["2023-01-23",61.34,62.69,60.78,62.09,48400.0],["2023-01-24",62.5,62.86,60.62,62.13,52200.0],["2023-01-25",61.96,62.81,61.35,61.91,52300.0],["2023-01-26",61.61,62.56,60.41,61.04,62300.0],["2023-01-27",60.57,61.91,60.25,61.11,49300.0],["2023-01-30",60.53,62.68,60.53,61.8,39800.0],["2023-01-31",60.94,63.17,60.94,62.5,49200.0],["2023-02-01",62.15,63.39,60.57,60.85,83000.0],["2023-02-02",60.76,61.29,58.82,59.8,68500.0],["2023-02-03",59.75,61.72,58.25,61.51,104700.0],["2023-02-06",61.75,62.34,60.32,61.44,81300.0],["2023-02-07",60.67,61.15,58.85,59.94,92600.0],["2023-02-08",59.57,61.61,59.5,61.5,37400.0],["2023-02-09",62.29,64.3,61.93,62.37,69400.0],["2023-02-10",62.38,63.22,58.65,58.65,75400.0],["2023-02-13",58.15,59.47,55.26,57.81,87100.0],["2023-02-14",57.61,57.72,54.63,54.64,73200.0],["2023-02-15",54.56,55.35,53.2,54.59,71700.0],["2023-02-16",54.65,56.17,53.04,55.4,75600.0],["2023-02-17",55.52,57.18,55.13,56.31,49900.0],["2023-02-21",56.03,58.24,54.67,57.55,66200.0],["2023-02-22",57.55,58.88,57.34,57.5,56300.0],["2023-02-23",57.45,58.65,56.42,57.76,75100.0],["2023-02-24",56.9,58.15,56.5,57.16,59200.0],["2023-02-27",57.56,58.21,55.88,56.04,51600.0],["2023-02-28",55.84,56.1,54.05,55.6,74700.0],["2023-03-01",55.3,56.98,54.14,54.92,66000.0],["2023-03-02",55.0,56.75,54.53,55.44,52300.0],["2023-03-03",55.34,55.97,54.1,55.37,48600.0],["2023-03-06",54.4,55.66,54.03,54.38,86200.0],["2023-03-07",54.57,55.1,53.82,55.07,42100.0],["2023-03-08",54.69,55.32,54.19,54.86,46900.0],["2023-03-09",54.87,55.47,53.76,54.08,61300.0],["2023-03-10",53.72,54.04,52.31,52.8,55700.0],["2023-03-13",52.5,53.94,52.07,52.51,69600.0],["2023-03-14",53.51,53.99,52.51,52.77,78100.0],["2023-03-15",52.28,53.39,51.25,53.16,81200.0],["2023-03-16",52.75,53.1,51.92,52.52,42300.0],["2023-03-17",52.27,53.01,51.03,51.53,156900.0],["2023-03-20",51.7,53.41,51.35,51.93,58800.0],["2023-03-21",52.7,53.17,52.22,53.0,50100.0],["2023-03-22",52.65,53.35,51.57,51.57,33900.0],["2023-03-23",51.5,52.26,51.15,51.22,51000.0],["2023-03-24",51.26,52.25,50.42,51.85,24700.0],["2023-03-27",52.26,52.72,51.84,51.97,33700.0],["2023-03-28",51.87,52.51,51.7,52.12,33600.0],["2023-03-29",52.13,52.6,51.44,51.93,31200.0],["2023-03-30",51.97,52.22,51.3,51.76,40400.0],["2023-03-31",51.8,52.49,51.49,52.27,50600.0],["2023-04-03",52.39,52.63,51.46,52.36,48600.0],["2023-04-04",52.22,52.22,50.87,51.17,38400.0],["2023-04-05",50.75,51.76,50.75,51.23,29300.0],["2023-04-06",51.19,51.81,51.05,51.4,25000.0],["2023-04-10",51.13,52.37,51.08,52.3,39200.0],["2023-04-11",51.62,53.29,51.62,53.19,54900.0],["2023-04-12",53.56,53.7,52.58,53.22,46400.0],["2023-04-13",52.92,53.52,51.71,51.94,27200.0],["2023-04-14",51.72,52.06,50.13,50.2,24600.0],["2023-04-17",50.3,50.79,50.0,50.3,37700.0],["2023-04-18",50.35,50.75,49.2,49.43,37700.0],["2023-04-19",49.04,49.99,49.02,49.75,24900.0],["2023-04-20",49.75,49.88,49.1,49.5,24600.0],["2023-04-21",49.49,49.75,47.94,47.94,42000.0],["2023-04-24",48.35,48.35,47.5,47.98,23600.0],["2023-04-25",47.75,48.43,47.42,47.69,19400.0],["2023-04-26",47.41,48.06,47.08,47.54,19000.0],["2023-04-27",47.36,47.82,46.04,47.33,45700.0],["2023-04-28",47.48,48.14,47.2,47.6,24100.0],["2023-05-01",47.78,48.56,47.0,47.41,45600.0],["2023-05-02",47.56,47.56,46.25,46.77,35300.0],["2023-05-03",47.03,47.83,46.57,46.71,24600.0],["2023-05-04",46.64,47.51,46.27,47.23,25100.0],["2023-05-05",47.35,47.9,47.24,47.5,25300.0],["2023-05-08",47.65,47.9,47.01,47.8,21200.0],["2023-05-09",47.98,48.16,47.35,47.73,23400.0],["2023-05-10",48.17,48.47,47.61,48.1,29400.0],["2023-05-11",47.92,49.02,47.92,48.67,22200.0],["2023-05-12",48.67,48.83,48.07,48.59,32900.0],["2023-05-15",48.69,48.78,47.91,48.14,40300.0],["2023-05-16",48.23,48.83,47.87,48.59,21600.0],["2023-05-17",48.49,49.25,48.35,49.13,17200.0],["2023-05-18",49.0,49.45,48.71,49.24,18200.0],["2023-05-19",49.21,49.98,48.81,49.53,25100.0],["2023-05-22",49.56,49.84,49.27,49.5,24100.0],["2023-05-23",48.35,51.69,48.35,50.9,22200.0],["2023-05-24",50.03,50.33,50.03,50.13,13100.0],["2023-05-25",49.46,49.99,48.67,49.63,30800.0],["2023-05-26",49.64,50.05,49.1,49.63,13700.0],["2023-05-30",49.3,49.73,48.57,48.62,15600.0],["2023-05-31",48.78,48.78,46.01,46.24,48300.0],["2023-06-01",46.05,46.63,45.5,45.61,25900.0],["2023-06-02",46.1,48.11,45.56,47.76,31600.0],["2023-06-05",47.37,47.39,46.26,46.66,20700.0],["2023-06-06",47.05,48.08,47.05,47.91,17300.0],["2023-06-07",48.34,49.82,48.13,49.54,20900.0],["2023-06-08",49.1,49.41,48.28,49.22,16900.0],["2023-06-09",48.82,48.88,47.76,47.91,16400.0],["2023-06-12",48.84,48.84,47.48,47.82,14900.0],["2023-06-13",47.75,48.85,47.69,48.28,25400.0],["2023-06-14",47.75,48.12,42.89,43.01,44700.0],["2023-06-15",43.12,44.27,42.57,42.92,39600.0],["2023-06-16",43.4,43.88,42.24,42.69,186800.0],["2023-06-20",42.96,43.2,42.04,42.09,49900.0],["2023-06-21",42.2,43.52,42.2,42.99,38700.0],["2023-06-22",42.09,42.63,41.32,41.72,32400.0],["2023-06-23",41.51,42.22,37.85,38.34,91600.0],["2023-06-26",38.05,40.43,37.6,38.34,45800.0],["2023-06-27",38.6,38.82,37.5,37.65,46500.0],["2023-06-28",37.98,38.24,36.5,37.45,57300.0],["2023-06-29",34.91,35.57,33.07,33.89,269300.0],["2023-06-30",33.94,34.69,32.58,32.68,181000.0],["2023-07-03",32.84,33.86,32.5,33.29,133800.0],["2023-07-05",33.14,35.86,32.74,33.97,1483700.0],["2023-07-06",34.0,35.24,33.71,34.85,210100.0],["2023-07-07",34.71,35.98,34.7,35.08,179500.0],["2023-07-10",35.1,36.84,35.0,35.15,134500.0],["2023-07-11",35.39,35.71,34.78,35.53,71700.0],["2023-07-12",35.49,36.12,35.49,35.6,56200.0],["2023-07-13",35.5,37.24,35.35,36.5,90400.0],["2023-07-14",36.31,36.45,35.42,36.39,58000.0],["2023-07-17",36.36,37.55,36.18,36.69,60300.0],["2023-07-18",36.75,37.49,36.07,36.69,36600.0],["2023-07-19",36.7,37.16,36.18,37.11,42400.0],["2023-07-20",37.0,37.0,35.9,36.5,41100.0],["2023-07-21",36.75,36.8,35.93,35.97,72900.0],["2023-07-24",35.92,36.7,35.8,36.17,56800.0],["2023-07-25",36.18,36.55,35.83,35.91,51600.0],["2023-07-26",35.78,35.78,33.43,35.29,109900.0],["2023-07-27",35.44,35.65,34.51,35.52,57800.0],["2023-07-28",35.77,37.69,35.77,37.51,91500.0],["2023-07-31",37.99,38.75,37.18,38.57,77800.0],["2023-08-01",37.94,37.96,36.81,36.94,84900.0],["2023-08-02",36.54,37.65,36.4,36.98,47200.0],["2023-08-03",36.9,37.44,36.41,37.31,61500.0],["2023-08-04",37.72,39.12,37.6,38.59,56200.0],["2023-08-07",39.11,41.48,39.0,40.55,122700.0],["2023-08-08",40.13,40.76,39.29,40.71,43300.0],["2023-08-09",40.82,41.47,40.17,41.12,51300.0],["2023-08-10",44.0,48.45,44.0,44.58,174700.0],["2023-08-11",45.35,48.49,45.0,48.31,115200.0],["2023-08-14",48.32,48.56,47.06,48.16,78500.0],["2023-08-15",48.04,50.01,47.76,49.29,85600.0],["2023-08-16",48.76,50.15,48.71,49.45,82500.0],["2023-08-17",49.47,49.91,48.88,49.67,72500.0],["2023-08-18",49.66,50.0,49.28,49.62,66500.0],["2023-08-21",49.91,51.24,49.65,50.72,85100.0],["2023-08-22",50.47,50.71,49.0,49.5,87200.0],["2023-08-23",49.51,49.99,48.89,49.14,53300.0],["2023-08-24",49.06,50.01,48.68,49.05,62200.0],["2023-08-25",49.2,49.93,48.49,49.86,41100.0],["2023-08-28",49.72,50.15,49.21,49.22,39200.0],["2023-08-29",49.18,50.25,48.8,49.47,45200.0],["2023-08-30",49.54,50.88,49.32,50.88,57600.0],["2023-08-31",50.73,50.73,48.26,48.26,70900.0],["2023-09-01",48.5,49.03,48.06,48.21,42700.0],["2023-09-05",48.01,48.04,46.99,47.25,44300.0],["2023-09-06",47.85,47.85,46.27,46.33,41900.0],["2023-09-07",46.07,50.03,45.78,49.65,181600.0],["2023-09-08",50.02,54.06,49.81,52.28,155300.0],["2023-09-11",53.14,53.14,50.66,51.74,130100.0],["2023-09-12",51.67,53.27,50.94,51.5,120900.0],["2023-09-13",51.72,53.13,51.14,52.92,63300.0],["2023-09-14",52.99,55.09,52.68,54.55,104700.0],["2023-09-15",54.32,54.88,53.16,53.44,113000.0],["2023-09-18",53.29,53.68,52.16,53.08,36400.0],["2023-09-19",52.58,53.95,52.56,52.6,45700.0],["2023-09-20",53.33,54.16,53.07,53.32,50700.0],["2023-09-21",53.51,54.59,53.33,54.1,48400.0],["2023-09-22",53.75,54.58,53.75,53.89,42500.0],["2023-09-25",53.58,54.3,53.56,53.99,55900.0],["2023-09-26",53.56,55.18,53.56,54.14,38900.0],["2023-09-27",54.71,54.9,53.97,54.61,36700.0],["2023-09-28",54.93,54.93,53.61,53.61,34100.0],["2023-09-29",53.65,54.33,53.46,53.83,35000.0],["2023-10-02",53.76,54.7,53.3,54.4,47900.0],["2023-10-03",53.63,54.11,53.5,53.82,38400.0],["2023-10-04",53.52,55.74,53.52,55.15,68900.0],["2023-10-05",54.85,55.71,52.9,53.88,88900.0],["2023-10-06",53.88,55.31,53.05,54.86,66200.0],["2023-10-09",55.14,57.89,55.14,57.74,77400.0],["2023-10-10",57.49,57.57,55.29,55.58,61600.0],["2023-10-11",55.5,55.77,54.96,55.44,48500.0],["2023-10-12",55.07,55.4,53.83,54.02,48700.0],["2023-10-13",54.35,54.35,53.43,53.56,41000.0],["2023-10-16",53.56,55.27,53.44,54.99,36100.0],["2023-10-17",55.58,55.62,54.51,54.52,26900.0],["2023-10-18",54.11,55.2,54.11,54.92,36900.0],["2023-10-19",54.49,54.94,53.47,54.63,57300.0],["2023-10-20",54.88,55.14,53.52,53.69,55500.0],["2023-10-23",53.84,53.89,52.61,52.61,67000.0],["2023-10-24",53.27,55.4,53.27,55.27,39600.0],["2023-10-25",55.03,55.45,54.44,54.67,28200.0],["2023-10-26",54.95,55.67,54.4,55.1,26500.0],["2023-10-27",54.39,54.97,54.32,54.97,19400.0],["2023-10-30",55.18,55.77,54.56,55.23,21600.0],["2023-10-31",55.22,55.33,54.46,54.65,20400.0],["2023-11-01",54.32,54.9,52.35,52.77,35700.0],["2023-11-02",52.81,55.45,52.81,55.23,51800.0],["2023-11-03",55.48,55.82,54.05,55.0,51900.0],["2023-11-06",54.68,55.51,54.02,55.4,42200.0],["2023-11-07",55.65,55.65,53.57,53.89,37000.0],["2023-11-08",53.45,54.08,53.4,54.08,36100.0],["2023-11-09",56.98,59.99,55.15,57.1,127800.0],["2023-11-10",56.69,57.44,52.78,53.27,83800.0],["2023-11-13",52.05,52.37,49.45,50.86,80500.0],["2023-11-14",51.47,52.49,49.75,50.34,45200.0],["2023-11-15",50.56,52.19,50.34,50.58,40200.0],["2023-11-16",50.18,50.88,49.46,50.38,44700.0],["2023-11-17",50.71,50.71,48.79,48.98,44100.0],["2023-11-20",49.1,50.12,47.47,48.2,42800.0],["2023-11-21",48.21,48.21,47.35,47.92,33800.0],["2023-11-22",47.95,48.44,46.12,47.6,65200.0],["2023-11-24",47.46,48.31,47.46,47.94,17000.0],["2023-11-27",46.96,47.53,46.76,46.95,30900.0],["2023-11-28",47.89,47.89,46.29,46.29,22400.0],["2023-11-29",46.5,47.42,46.1,47.4,26300.0],["2023-11-30",47.38,48.88,47.25,48.87,38200.0],["2023-12-01",48.74,50.84,48.53,50.58,54800.0],["2023-12-04",51.0,52.31,50.52,51.23,33700.0],["2023-12-05",50.88,51.79,49.82,49.82,27800.0],["2023-12-06",49.82,50.85,48.89,49.1,51500.0],["2023-12-07",49.68,50.8,48.95,50.77,43700.0],["2023-12-08",50.75,51.94,49.84,50.0,29900.0],["2023-12-11",50.16,50.73,49.5,50.52,30600.0],["2023-12-12",50.83,50.83,49.91,50.05,32500.0],["2023-12-13",49.91,52.22,49.66,52.07,30200.0],["2023-12-14",52.21,52.43,51.2,51.56,42500.0],["2023-12-15",51.85,51.85,50.66,51.02,112100.0],["2023-12-18",50.64,51.98,50.64,51.62,27700.0],["2023-12-19",52.01,53.06,51.9,53.06,28600.0],["2023-12-20",52.15,52.8,50.8,50.8,38700.0],["2023-12-21",51.25,51.78,50.25,51.78,32600.0],["2023-12-22",51.85,52.51,51.64,52.08,27700.0],["2023-12-26",51.74,52.95,51.08,52.43,26000.0],["2023-12-27",52.58,53.15,52.18,52.71,19700.0],["2023-12-28",52.5,53.52,52.5,53.03,21200.0],["2023-12-29",52.95,53.0,52.15,52.44,25400.0],["2024-01-02",53.34,53.72,52.52,53.17,23200.0],["2024-01-03",53.44,54.08,52.34,52.72,33200.0],["2024-01-04",53.09,53.19,52.06,52.38,33000.0],["2024-01-05",52.01,53.11,52.01,52.73,49400.0],["2024-01-08",52.99,53.45,51.8,53.22,45400.0],["2024-01-09",52.67,53.05,52.3,52.8,25600.0],["2024-01-10",52.95,54.49,52.95,54.48,21900.0],["2024-01-11",54.73,54.75,53.0,53.88,20100.0],["2024-01-12",54.53,54.98,52.89,53.13,38000.0],["2024-01-16",52.91,54.14,52.75,53.77,24200.0],["2024-01-17",53.6,54.03,53.52,53.77,12900.0],["2024-01-18",53.64,55.06,53.01,54.63,38700.0],["2024-01-19",54.75,54.75,53.05,53.51,30400.0],["2024-01-22",52.28,54.11,52.28,54.1,36300.0],["2024-01-23",54.53,55.51,53.79,54.5,24400.0],["2024-01-24",54.64,55.24,54.35,55.07,29100.0],["2024-01-25",55.11,55.56,52.99,55.36,37200.0],["2024-01-26",55.65,55.82,54.25,54.71,14200.0],["2024-01-29",54.47,54.97,54.34,54.69,16900.0],["2024-01-30",54.5,55.0,54.5,54.99,5400.0],["2024-01-31",54.86,55.16,53.38,53.38,29200.0],["2024-02-01",53.73,54.18,53.18,53.3,31100.0],["2024-02-02",52.9,54.73,52.9,54.04,32300.0],["2024-02-05",53.57,53.89,53.12,53.39,31100.0],["2024-02-06",53.57,54.16,52.45,52.86,28200.0],["2024-02-07",52.5,52.95,51.49,51.58,41400.0],["2024-02-08",51.58,52.04,51.36,51.61,30800.0],["2024-02-09",51.51,51.51,48.11,48.64,83600.0],["2024-02-12",48.83,48.83,46.05,46.23,122400.0],["2024-02-13",46.23,47.22,44.1,44.56,83200.0],["2024-02-14",44.9,45.21,43.89,44.6,38500.0],["2024-02-15",45.16,47.89,45.16,47.72,44300.0],["2024-02-16",48.18,48.96,47.35,47.9,34100.0],["2024-02-20",47.51,48.98,46.97,47.07,31500.0],["2024-02-21",46.89,46.89,45.75,46.43,20100.0],["2024-02-22",46.16,46.26,45.38,46.18,30900.0],["2024-02-23",46.31,47.01,46.19,46.78,24600.0],["2024-02-26",46.85,48.13,46.56,47.75,29500.0],["2024-02-27",47.51,49.52,47.51,48.28,40200.0],["2024-02-28",48.03,50.13,47.91,49.75,76900.0],["2024-02-29",50.3,51.1,50.15,50.66,26600.0],["2024-03-01",50.26,52.15,49.52,51.85,38200.0],["2024-03-04",51.76,53.84,51.25,52.9,33500.0],["2024-03-05",52.71,53.04,51.51,51.6,30100.0],["2024-03-06",51.56,51.56,49.5,50.21,25000.0],["2024-03-07",51.02,51.02,48.98,49.73,35700.0],["2024-03-08",50.24,50.92,49.14,50.92,49800.0],["2024-03-11",50.99,52.25,50.99,51.3,32900.0],["2024-03-12",50.93,52.51,50.61,52.51,34400.0],["2024-03-13",52.84,52.9,51.98,52.62,35900.0],["2024-03-14",52.23,52.29,51.73,51.79,34400.0],["2024-03-15",51.46,53.44,51.46,53.38,110300.0],["2024-03-18",53.79,55.41,53.79,54.36,55100.0],["2024-03-19",54.17,55.1,53.8,54.48,35300.0],["2024-03-20",54.26,55.67,53.96,54.62,42700.0],["2024-03-21",54.47,55.51,53.89,53.91,36100.0],["2024-03-22",53.75,54.08,53.36,53.67,35200.0],["2024-03-25",54.27,54.86,54.04,54.77,31300.0],["2024-03-26",54.77,55.38,53.9,53.96,32000.0],["2024-03-27",53.96,55.04,53.81,54.77,37100.0],["2024-03-28",55.32,56.94,54.94,56.9,49600.0],["2024-04-01",55.81,56.81,55.48,56.63,27900.0],["2024-04-02",56.15,57.14,56.0,56.65,27500.0],["2024-04-03",57.17,57.32,55.93,56.02,31000.0],["2024-04-04",55.47,57.34,55.47,56.67,35800.0],["2024-04-05",56.2,56.77,55.55,55.77,24100.0],["2024-04-08",55.71,56.56,55.71,55.83,17500.0],["2024-04-09",56.21,56.35,55.63,55.98,20200.0],["2024-04-10",54.69,55.6,54.29,54.85,34800.0],["2024-04-11",55.07,57.31,54.67,57.0,27500.0],["2024-04-12",56.74,56.9,55.58,55.64,29000.0],["2024-04-15",55.59,56.61,55.57,56.44,30300.0],["2024-04-16",56.21,57.58,56.21,56.77,23100.0],["2024-04-17",56.94,57.1,56.08,56.18,27500.0],["2024-04-18",56.94,57.55,56.78,56.78,20800.0],["2024-04-19",56.39,57.81,56.39,57.81,28400.0],["2024-04-22",58.68,58.77,56.75,56.96,20600.0],["2024-04-23",57.0,57.45,56.69,57.17,18700.0],["2024-04-24",56.63,58.43,56.6,58.43,24100.0],["2024-04-25",57.6,58.15,57.57,57.94,23400.0],["2024-04-26",58.67,58.82,57.63,57.89,16900.0],["2024-04-29",57.8,58.35,57.8,58.21,26200.0],["2024-04-30",57.85,58.37,57.52,58.09,19900.0],["2024-05-01",57.75,58.78,57.75,58.52,20000.0],["2024-05-02",58.93,60.32,58.93,60.0,21200.0],["2024-05-03",60.47,60.57,57.86,57.86,27100.0],["2024-05-06",58.25,59.71,56.89,57.34,30600.0],["2024-05-07",57.76,59.71,57.76,59.63,28400.0],["2024-05-08",59.5,59.99,59.22,59.87,15000.0],["2024-05-09",59.99,60.91,59.99,60.9,13100.0],["2024-05-10",60.43,60.7,59.44,59.83,23400.0],["2024-05-13",60.2,60.58,59.43,59.56,15300.0],["2024-05-14",59.85,59.85,58.81,59.31,19800.0],["2024-05-15",60.24,60.52,59.57,60.18,47800.0],["2024-05-16",60.0,63.01,60.0,63.01,24800.0],["2024-05-17",63.25,63.37,62.03,62.29,17000.0],["2024-05-20",62.26,62.8,60.76,60.83,38700.0],["2024-05-21",60.04,61.13,60.04,60.86,37300.0],["2024-05-22",60.51,62.05,59.79,60.46,52600.0],["2024-05-23",60.5,60.87,58.58,58.89,23200.0],["2024-05-24",58.68,60.37,58.68,60.32,20400.0],["2024-05-28",60.76,60.89,59.47,60.4,35600.0],["2024-05-29",59.6,60.37,58.61,59.04,25800.0],["2024-05-30",59.94,60.0,59.44,59.88,21800.0],["2024-05-31",59.58,60.0,59.05,59.12,105800.0],["2024-06-03",59.2,60.63,59.0,60.27,40500.0],["2024-06-04",60.31,60.59,59.5,60.07,24300.0],["2024-06-05",60.4,60.4,58.96,59.28,39100.0],["2024-06-06",58.74,59.84,58.5,59.76,21900.0],["2024-06-07",59.06,59.72,58.68,58.9,17400.0],["2024-06-10",58.58,58.78,57.73,58.37,18100.0],["2024-06-11",57.87,59.55,57.51,59.55,17200.0],["2024-06-12",59.5,59.5,56.99,57.35,29900.0],["2024-06-13",56.91,57.75,55.88,57.31,21500.0],["2024-06-14",57.31,57.85,51.79,57.09,70700.0],["2024-06-17",56.53,57.89,55.97,57.4,51200.0],["2024-06-18",58.0,59.26,58.0,58.27,18900.0],["2024-06-20",58.42,60.22,58.07,58.07,27600.0],["2024-06-21",58.21,58.21,56.84,56.84,93900.0],["2024-06-24",57.09,58.67,57.0,57.11,32000.0],["2024-06-25",57.15,58.04,56.98,56.98,28800.0],["2024-06-26",56.94,58.07,56.8,57.48,28700.0],["2024-06-27",57.87,58.26,56.99,57.48,34600.0],["2024-06-28",57.91,57.97,57.1,57.4,63700.0],["2024-07-01",57.74,59.38,57.74,59.1,57700.0],["2024-07-02",58.85,60.5,58.85,59.75,30500.0],["2024-07-03",59.48,59.91,59.43,59.87,13000.0],["2024-07-05",59.49,60.53,59.0,59.83,51800.0],["2024-07-08",60.0,61.0,59.82,60.39,30900.0],["2024-07-09",60.26,60.81,59.36,59.6,26700.0],["2024-07-10",59.6,60.1,58.54,58.95,45100.0],["2024-07-11",59.61,61.25,58.9,60.35,55700.0],["2024-07-12",60.91,61.2,59.1,59.35,21700.0],["2024-07-15",59.74,60.33,59.2,59.48,25300.0],["2024-07-16",60.04,62.41,59.79,62.09,33200.0],["2024-07-17",61.94,63.77,61.94,63.59,34700.0],["2024-07-18",63.36,63.36,61.42,61.71,14600.0],["2024-07-19",61.7,61.75,60.56,60.68,17600.0],["2024-07-22",60.23,61.52,59.84,61.0,21400.0],["2024-07-23",60.65,61.88,60.65,61.32,15500.0],["2024-07-24",61.32,62.22,60.17,60.2,22100.0],["2024-07-25",60.63,62.0,60.63,61.06,16000.0],["2024-07-26",61.73,62.0,60.9,61.74,11700.0],["2024-07-29",61.6,62.0,59.76,60.0,39700.0],["2024-07-30",59.71,60.5,59.52,60.06,23700.0],["2024-07-31",60.25,61.97,60.0,60.34,24900.0],["2024-08-01",60.79,61.29,59.3,59.9,24700.0],["2024-08-02",59.49,60.04,59.06,59.5,23300.0],["2024-08-05",58.11,58.11,56.36,57.56,37200.0],["2024-08-06",57.28,58.1,57.1,58.05,22900.0],["2024-08-07",58.62,59.0,57.78,58.12,40300.0],["2024-08-08",57.89,59.1,57.89,58.47,22900.0],["2024-08-09",58.02,60.39,57.26,60.39,49200.0],["2024-08-12",60.76,62.0,59.16,59.51,23200.0],["2024-08-13",60.25,61.19,59.9,60.79,17100.0],["2024-08-14",61.33,61.49,60.49,61.26,23300.0],["2024-08-15",61.95,62.71,61.18,61.47,21800.0],["2024-08-16",61.5,62.99,61.49,61.93,46400.0],["2024-08-19",61.59,62.4,60.47,60.78,28200.0],["2024-08-20",60.71,60.9,60.09,60.35,31500.0],["2024-08-21",60.68,61.6,60.68,61.12,12400.0],["2024-08-22",60.55,61.22,59.97,60.06,19800.0],["2024-08-23",60.25,61.0,60.25,60.5,14900.0],["2024-08-26",61.3,61.58,60.55,60.74,27200.0],["2024-08-27",60.4,60.41,59.7,59.76,12600.0],["2024-08-28",59.31,60.44,59.31,60.2,14400.0],["2024-08-29",59.99,60.36,59.76,59.87,14900.0],["2024-08-30",59.9,60.39,59.89,60.27,11400.0],["2024-09-03",60.07,60.61,59.65,59.7,22200.0],["2024-09-04",59.93,60.71,59.83,60.47,21200.0],["2024-09-05",60.88,60.88,60.13,60.13,8000.0],["2024-09-06",59.83,60.18,59.56,59.98,29600.0],["2024-09-09",60.0,60.8,59.73,60.06,21300.0],["2024-09-10",59.92,60.34,59.8,60.09,23500.0],["2024-09-11",59.51,60.05,59.21,59.91,22500.0],["2024-09-12",60.0,60.64,59.96,60.2,10300.0],["2024-09-13",60.85,61.69,60.63,61.38,14900.0],["2024-09-16",61.06,62.0,61.0,61.64,23700.0],["2024-09-17",61.69,63.74,61.38,62.7,30900.0],["2024-09-18",63.37,65.5,62.65,63.58,38500.0],["2024-09-19",64.37,64.37,63.07,63.58,14700.0],["2024-09-20",63.11,63.11,60.24,60.79,179300.0],["2024-09-23",60.81,61.72,60.66,61.6,31800.0],["2024-09-24",61.93,61.95,61.03,61.3,16400.0],["2024-09-25",61.0,62.63,60.75,62.45,42900.0],["2024-09-26",62.94,63.43,62.5,62.99,15500.0],["2024-09-27",63.49,64.08,61.75,62.99,13100.0],["2024-09-30",62.59,63.43,61.9,62.33,14700.0],["2024-10-01",61.79,62.65,61.62,61.99,23700.0],["2024-10-02",62.0,62.63,61.75,62.02,17300.0],["2024-10-03",62.37,63.54,61.13,62.68,40600.0],["2024-10-04",62.44,63.31,62.0,62.02,19600.0],["2024-10-07",61.25,62.07,61.14,61.98,20200.0],["2024-10-08",62.34,62.78,62.0,62.3,17400.0],["2024-10-09",62.29,62.79,62.16,62.42,15200.0],["2024-10-10",62.21,63.27,62.21,62.86,20200.0],["2024-10-11",63.2,63.64,62.99,63.54,14000.0],["2024-10-14",63.43,64.28,63.43,63.89,18900.0],["2024-10-15",64.24,64.85,63.75,63.75,15500.0],["2024-10-16",63.35,64.75,63.35,64.17,11800.0],["2024-10-17",63.68,64.78,63.58,64.78,14100.0],["2024-10-18",64.69,64.69,63.37,63.58,13700.0],["2024-10-21",63.68,63.68,61.82,61.91,18700.0],["2024-10-22",62.21,62.21,61.27,61.66,15300.0],["2024-10-23",61.43,61.95,60.92,61.95,8600.0],["2024-10-24",61.47,62.58,61.4,62.36,17000.0],["2024-10-25",62.39,62.8,61.46,61.61,10700.0],["2024-10-28",62.48,63.65,62.09,63.2,19500.0],["2024-10-29",62.84,62.84,62.31,62.63,10600.0],["2024-10-30",62.7,63.12,61.8,61.97,13200.0],["2024-10-31",61.9,62.44,61.75,61.83,18500.0],["2024-11-01",62.17,63.15,62.17,62.54,13900.0],["2024-11-04",62.23,63.38,62.23,62.27,11300.0],["2024-11-05",61.96,64.27,61.96,64.21,16600.0],["2024-11-06",65.35,68.67,65.22,67.94,36000.0],["2024-11-07",65.39,68.95,63.4,63.82,42100.0],["2024-11-08",64.3,65.0,63.74,64.42,17300.0],["2024-11-11",64.95,67.01,64.5,66.03,17000.0],["2024-11-12",66.51,66.94,65.7,65.97,24700.0],["2024-11-13",65.54,66.52,64.85,65.44,22900.0],["2024-11-14",65.29,66.97,64.9,66.56,27800.0],["2024-11-15",67.27,69.26,66.58,68.93,25900.0],["2024-11-18",69.31,72.04,69.31,70.02,32800.0],["2024-11-19",70.0,70.1,68.28,69.93,11600.0],["2024-11-20",69.38,70.18,68.8,69.96,15800.0],["2024-11-21",70.56,72.88,70.52,71.97,25400.0],["2024-11-22",73.24,74.0,72.66,72.98,17000.0],["2024-11-25",73.98,73.98,71.73,71.88,20300.0],["2024-11-26",71.46,72.35,71.21,71.76,14200.0],["2024-11-27",72.13,73.39,70.2,71.0,17000.0],["2024-11-29",70.7,72.26,70.7,72.1,9000.0],["2024-12-02",72.18,73.37,72.18,73.37,12000.0],["2024-12-03",73.5,73.5,71.68,72.69,12700.0],["2024-12-04",72.07,73.46,71.68,73.46,15000.0],["2024-12-05",73.1,73.57,72.14,72.76,20000.0],["2024-12-06",72.51,72.95,71.69,72.9,16200.0],["2024-12-09",73.2,73.85,72.73,73.64,11100.0],["2024-12-10",73.02,74.19,73.02,73.65,15200.0],["2024-12-11",73.25,74.89,73.25,74.51,20400.0],["2024-12-12",74.3,74.64,74.07,74.56,18400.0],["2024-12-13",75.88,80.65,75.88,80.57,35500.0],["2024-12-16",79.85,80.17,77.58,78.7,20100.0],["2024-12-17",78.77,78.77,76.44,78.12,17900.0],["2024-12-18",77.3,78.79,76.19,76.22,22000.0],["2024-12-19",76.28,78.19,76.02,78.16,15200.0],["2024-12-20",77.14,79.93,75.0,76.47,92900.0],["2024-12-23",76.92,77.71,76.24,77.4,18400.0],["2024-12-24",77.73,78.17,77.73,77.92,3700.0],["2024-12-26",77.7,79.15,76.99,79.0,12500.0],["2024-12-27",78.65,78.65,77.48,78.37,11000.0],["2024-12-30",77.78,79.38,77.78,79.38,10200.0],["2024-12-31",79.4,81.39,78.57,79.26,14200.0],["2025-01-02",78.91,78.94,77.48,78.43,12300.0],["2025-01-03",77.94,78.66,76.72,78.51,11000.0],["2025-01-06",78.01,78.01,76.0,76.13,15400.0],["2025-01-07",76.22,76.25,75.66,75.69,13100.0],["2025-01-08",75.37,75.71,74.56,75.55,10100.0],["2025-01-10",74.06,74.06,70.58,71.34,35000.0],["2025-01-13",70.76,72.85,70.76,72.41,10400.0],["2025-01-14",72.45,73.15,71.04,72.86,12900.0],["2025-01-15",73.54,73.78,72.59,73.03,9000.0],["2025-01-16",72.75,74.46,72.62,74.46,11800.0],["2025-01-17",74.05,75.0,72.21,73.4,12900.0],["2025-01-21",71.51,73.73,71.51,73.33,14000.0],["2025-01-22",73.19,73.61,71.76,72.59,12000.0],["2025-01-23",72.06,73.3,71.12,73.3,18400.0],["2025-01-24",72.91,74.74,72.27,74.41,14600.0],["2025-01-27",73.78,76.31,73.4,73.4,17600.0],["2025-01-28",73.05,73.83,72.05,72.68,8800.0],["2025-01-29",72.2,72.91,71.8,72.8,7000.0],["2025-01-30",72.41,73.2,71.82,72.15,8900.0],["2025-01-31",71.68,73.36,71.48,72.91,9400.0],["2025-02-03",71.85,73.0,71.85,72.27,8900.0],["2025-02-04",72.04,73.87,72.0,73.34,15600.0],["2025-02-05",73.18,74.89,73.18,74.47,8600.0],["2025-02-06",74.5,75.0,73.15,74.55,7600.0],["2025-02-07",71.27,74.0,70.98,74.0,13800.0],["2025-02-10",75.48,77.51,75.48,76.8,10400.0],["2025-02-11",76.68,79.99,76.68,79.53,12700.0],["2025-02-12",78.78,79.44,77.99,79.09,11900.0],["2025-02-13",79.1,80.45,78.79,80.28,21600.0],["2025-02-14",80.34,81.05,80.01,81.05,21100.0],["2025-02-18",81.45,81.45,79.61,80.07,15400.0],["2025-02-19",79.5,80.17,77.77,80.17,12300.0],["2025-02-20",79.37,80.0,77.08,79.57,16700.0],["2025-02-21",80.06,81.0,79.22,80.49,31100.0],["2025-02-24",80.49,81.38,80.04,80.22,21800.0],["2025-02-25",80.44,82.3,79.65,81.98,39600.0],["2025-02-26",82.0,82.0,80.65,81.99,22400.0],["2025-02-27",81.49,81.6,80.6,80.7,14400.0],["2025-02-28",80.45,81.28,80.0,81.2,17700.0],["2025-03-03",81.84,82.99,80.66,82.99,29300.0],["2025-03-04",83.25,87.14,82.34,86.64,37900.0],["2025-03-05",87.42,87.5,85.72,87.33,22300.0],["2025-03-06",87.38,87.48,85.32,86.89,36300.0],["2025-03-07",87.2,90.07,87.2,90.03,32700.0],["2025-03-10",90.03,90.03,86.29,87.67,40200.0],["2025-03-11",87.95,87.95,85.08,85.6,29100.0],["2025-03-12",85.46,85.86,83.83,85.81,24000.0],["2025-03-13",86.0,86.0,84.4,85.49,20600.0],["2025-03-14",85.24,85.24,82.41,84.64,20200.0],["2025-03-17",84.65,85.56,83.64,85.51,32800.0],["2025-03-18",85.22,85.99,83.51,85.47,38500.0],["2025-03-19",85.75,87.47,84.84,87.47,30200.0],["2025-03-20",86.96,87.41,85.14,86.74,24900.0],["2025-03-21",86.4,88.23,85.66,87.85,109500.0],["2025-03-24",87.9,88.91,84.41,86.48,26800.0],["2025-03-25",86.5,88.3,86.37,87.38,25100.0],["2025-03-26",86.95,88.48,86.95,87.38,23600.0],["2025-03-27",87.69,89.23,87.38,89.23,19100.0],["2025-03-28",89.02,90.35,88.25,90.35,24700.0],["2025-03-31",90.35,91.25,88.11,89.04,72300.0],["2025-04-01",88.55,92.0,88.01,89.95,31300.0],["2025-04-02",90.13,90.13,86.13,87.27,35100.0],["2025-04-03",86.4,90.02,86.4,88.88,26700.0],["2025-04-04",86.8,87.75,84.47,86.39,46300.0],["2025-04-07",85.53,87.03,81.25,83.22,55300.0],["2025-04-08",82.99,85.91,81.98,83.23,38000.0],["2025-04-09",82.4,86.42,81.0,82.69,44600.0],["2025-04-10",81.82,84.34,81.52,83.93,21500.0],["2025-04-11",84.26,84.26,82.66,83.31,15100.0],["2025-04-14",83.65,84.01,82.0,83.96,21700.0],["2025-04-15",83.42,85.2,82.71,83.53,27400.0],["2025-04-16",83.98,84.59,82.37,82.77,20100.0],["2025-04-17",82.85,82.85,81.41,82.54,16900.0],["2025-04-21",82.94,83.93,81.2,83.28,25300.0],["2025-04-22",83.91,87.52,83.91,87.35,32300.0],["2025-04-23",88.17,89.89,86.87,89.2,37800.0],["2025-04-24",87.86,89.33,87.35,89.12,21100.0],["2025-04-25",88.3,88.3,85.35,86.49,30200.0],["2025-04-28",86.62,87.08,85.48,85.97,22500.0],["2025-04-29",85.47,87.26,84.66,86.0,27800.0],["2025-04-30",86.04,89.95,85.1,89.69,25900.0],["2025-05-01",89.47,89.47,87.01,89.28,17500.0],["2025-05-02",89.88,90.9,88.37,89.86,16700.0],["2025-05-05",89.8,91.17,89.07,89.58,28200.0],["2025-05-06",89.64,91.68,89.64,91.19,11900.0],["2025-05-07",90.61,91.5,89.01,89.59,13300.0],["2025-05-08",90.03,90.03,88.38,88.92,13300.0],["2025-05-09",89.5,89.5,88.26,88.5,7700.0],["2025-05-12",88.71,88.82,87.12,87.53,21900.0],["2025-05-13",86.99,88.89,86.99,87.3,13500.0],["2025-05-14",86.9,89.13,86.39,88.35,31900.0],["2025-05-15",87.99,91.54,87.99,91.14,19500.0],["2025-05-16",90.35,92.52,89.5,90.85,19800.0],["2025-05-19",91.1,91.9,90.73,91.46,9900.0],["2025-05-20",91.31,92.91,90.97,92.7,13900.0],["2025-05-21",92.67,92.9,90.23,91.32,9800.0],["2025-05-22",89.88,91.67,89.47,90.29,13800.0],["2025-05-23",89.79,91.7,89.62,91.48,14900.0],["2025-05-27",90.31,94.11,90.31,93.88,17000.0],["2025-05-28",93.67,93.67,91.5,91.83,14100.0],["2025-05-29",91.86,94.05,91.51,93.71,20000.0],["2025-05-30",92.59,94.86,92.59,94.31,16200.0],["2025-06-02",96.36,96.79,93.6,96.26,53900.0],["2025-06-03",95.11,96.38,92.64,93.77,100300.0],["2025-06-04",93.75,93.92,90.0,92.08,180500.0],["2025-06-05",92.15,93.41,90.67,93.39,189600.0],["2025-06-06",93.5,94.67,93.2,94.5,105000.0],["2025-06-09",94.26,94.4,90.0,92.22,204500.0],["2025-06-10",92.25,93.64,91.08,92.29,124700.0],["2025-06-11",92.36,93.08,90.63,92.47,76900.0],["2025-06-12",92.45,93.08,91.55,93.08,90400.0],["2025-06-13",93.0,93.0,85.2,90.26,117600.0],["2025-06-16",90.97,94.0,89.78,90.06,70000.0],["2025-06-17",89.67,91.83,89.15,90.34,77300.0],["2025-06-18",90.34,90.38,87.99,89.32,125400.0],["2025-06-20",90.0,90.92,89.6,90.29,88600.0],["2025-06-23",90.49,92.71,89.5,92.67,71500.0],["2025-06-24",92.59,96.48,91.5,95.58,285800.0],["2025-06-25",95.59,95.6,92.31,95.09,121100.0],["2025-06-26",95.57,99.53,95.55,99.46,97000.0],["2025-06-27",99.89,100.65,98.8,100.6,112400.0],["2025-06-30",100.6,102.25,98.53,101.43,173800.0],["2025-07-01",101.36,104.67,100.05,103.73,145600.0],["2025-07-02",103.44,105.72,101.75,105.68,125400.0],["2025-07-03",105.75,106.83,105.03,106.61,61500.0],["2025-07-07",106.26,106.73,103.31,104.21,107200.0],["2025-07-08",104.41,105.28,101.9,105.23,99800.0],["2025-07-09",103.31,105.0,101.05,101.53,112500.0],["2025-07-10",100.9,103.07,98.61,101.59,89300.0],["2025-07-11",101.49,101.5,99.66,100.84,124400.0],["2025-07-14",100.26,102.94,100.26,102.71,88700.0],["2025-07-15",102.57,102.57,99.99,100.24,188700.0],["2025-07-16",101.1,102.98,100.0,102.35,52000.0],["2025-07-17",102.99,104.31,102.32,103.54,47600.0],["2025-07-18",104.39,104.39,101.1,102.06,22400.0],["2025-07-21",102.58,104.23,102.58,103.53,40600.0],["2025-07-22",103.16,105.04,103.16,103.98,41600.0],["2025-07-23",103.98,105.87,102.96,104.57,53600.0],["2025-07-24",104.42,104.42,101.7,102.14,53300.0],["2025-07-25",102.12,102.8,100.75,101.75,45300.0],["2025-07-28",101.04,103.17,100.59,102.12,43800.0],["2025-07-29",102.4,105.35,102.25,103.91,48000.0],["2025-07-30",103.96,107.36,103.96,105.09,48700.0],["2025-07-31",104.14,104.92,103.28,104.73,37000.0],["2025-08-01",105.17,105.17,102.75,103.44,36200.0],["2025-08-04",103.35,104.19,102.65,102.75,20800.0],["2025-08-05",103.06,103.06,101.04,101.15,30800.0],["2025-08-06",100.59,103.44,100.59,102.79,21400.0],["2025-08-07",102.66,103.3,101.36,102.69,21500.0],["2025-08-08",102.69,105.72,101.23,103.11,49000.0],["2025-08-11",103.69,103.69,100.41,103.04,75300.0],["2025-08-12",102.79,105.06,102.43,104.82,49400.0],["2025-08-13",104.84,105.83,103.71,105.5,39100.0],["2025-08-14",105.8,105.85,102.57,104.31,34400.0],["2025-08-15",104.26,104.77,103.07,104.32,80500.0],["2025-08-18",104.22,105.5,102.78,105.3,40500.0],["2025-08-19",105.25,106.4,103.99,106.29,36700.0],["2025-08-20",106.78,107.5,106.27,107.07,33900.0],["2025-08-21",107.0,108.18,105.79,108.05,39300.0],["2025-08-22",108.76,109.49,107.65,108.78,47500.0],["2025-08-25",108.93,110.1,108.47,108.71,38100.0],["2025-08-26",108.3,115.4,107.55,112.55,79700.0],["2025-08-27",111.49,112.56,110.06,110.89,44300.0],["2025-08-28",110.38,112.54,109.88,112.5,25200.0],["2025-08-29",112.76,113.99,112.4,113.2,100600.0],["2025-09-02",113.0,113.0,111.43,112.11,68100.0],["2025-09-03",112.0,113.7,111.82,113.36,48200.0],["2025-09-04",113.82,115.0,111.81,112.44,103500.0],["2025-09-05",112.58,113.05,111.11,111.4,53600.0],["2025-09-08",111.95,113.17,111.2,111.42,42800.0],["2025-09-09",110.87,110.91,109.15,110.18,31000.0],["2025-09-10",110.9,111.2,108.34,110.19,51400.0],["2025-09-11",110.66,111.68,110.3,111.49,42700.0],["2025-09-12",111.55,111.55,109.29,109.45,38800.0],["2025-09-15",109.37,109.37,106.13,107.62,49200.0],["2025-09-16",107.3,109.34,106.83,107.21,49000.0],["2025-09-17",107.36,109.58,105.51,105.78,37400.0],["2025-09-18",105.34,106.47,102.81,103.46,70100.0],["2025-09-19",103.94,104.55,101.73,103.05,166200.0],["2025-09-22",103.05,105.4,102.41,104.33,44300.0],["2025-09-23",104.26,107.0,102.93,103.6,30600.0],["2025-09-24",103.52,106.22,102.93,105.83,33500.0],["2025-09-25",106.51,106.92,104.17,104.5,32900.0],["2025-09-26",104.49,107.58,104.49,107.45,37900.0],["2025-09-29",107.25,107.25,106.18,106.38,31200.0],["2025-09-30",106.85,108.63,105.59,107.94,36300.0],["2025-10-01",107.76,109.99,107.63,109.27,28600.0],["2025-10-02",108.86,109.45,107.39,108.51,25300.0],["2025-10-03",108.5,111.95,108.5,110.98,35300.0],["2025-10-06",111.03,112.07,110.19,111.66,21200.0],["2025-10-07",111.14,113.4,110.49,112.36,69300.0],["2025-10-08",112.5,112.5,110.49,112.05,28300.0],["2025-10-09",112.26,114.2,110.56,113.05,39400.0],["2025-10-10",112.83,114.4,111.99,112.08,58300.0],["2025-10-13",112.94,115.38,111.91,114.07,61900.0],["2025-10-14",114.32,118.61,113.4,117.42,66900.0],["2025-10-15",118.25,122.73,117.22,118.78,110400.0],["2025-10-16",118.91,122.39,118.78,120.15,65000.0],["2025-10-17",120.18,123.27,119.76,122.04,76500.0],["2025-10-20",122.81,122.81,116.5,119.23,64200.0],["2025-10-21",119.64,119.77,117.5,119.05,33600.0],["2025-10-22",119.28,122.32,118.75,122.32,85200.0],["2025-10-23",122.13,124.0,115.28,115.56,51300.0],["2025-10-24",115.66,119.09,114.17,115.59,44000.0],["2025-10-27",115.55,115.9,112.22,112.73,49200.0],["2025-10-28",112.72,116.82,111.71,114.86,88300.0],["2025-10-29",114.53,114.53,108.82,109.51,51500.0],["2025-10-30",110.14,110.14,108.11,108.92,52200.0],["2025-10-31",110.13,110.13,106.66,107.84,76400.0],["2025-11-03",107.46,107.46,104.2,104.24,80100.0],["2025-11-04",104.6,106.2,102.3,102.93,53600.0],["2025-11-05",102.94,105.42,100.51,101.18,44200.0],["2025-11-06",99.58,107.2,99.58,101.4,180300.0],["2025-11-07",102.36,109.34,101.81,107.65,161000.0],["2025-11-10",108.83,115.17,108.44,114.32,125200.0],["2025-11-11",114.04,115.72,112.18,115.43,96900.0],["2025-11-12",114.89,119.01,113.58,118.26,170400.0],["2025-11-13",117.91,121.21,117.4,119.77,175200.0],["2025-11-14",119.65,122.91,117.87,121.58,142300.0],["2025-11-17",122.21,124.64,120.82,123.0,91100.0],["2025-11-18",123.45,126.4,121.78,125.78,70600.0],["2025-11-19",125.5,125.5,119.37,121.68,85200.0],["2025-11-20",121.87,122.1,119.5,120.12,41400.0],["2025-11-21",119.68,124.11,119.53,122.62,94800.0],["2025-11-24",122.13,125.72,120.0,124.74,61900.0],["2025-11-25",124.0,129.03,123.75,127.82,230100.0],["2025-11-26",126.0,126.0,113.06,119.38,116500.0],["2025-11-28",118.26,121.67,118.26,120.95,49700.0],["2025-12-01",120.48,122.8,119.16,121.2,110600.0],["2025-12-02",122.38,122.8,119.08,119.85,56600.0],["2025-12-03",121.07,122.8,117.9,118.26,44400.0],["2025-12-04",118.92,119.9,115.39,115.93,65800.0],["2025-12-05",116.22,116.22,111.37,112.57,41700.0],["2025-12-08",112.57,112.8,109.05,109.9,49400.0],["2025-12-09",110.12,111.67,109.27,109.68,88500.0],["2025-12-10",110.06,112.28,109.9,110.24,57200.0],["2025-12-11",111.16,113.13,110.5,111.15,90000.0],["2025-12-12",112.17,113.83,110.88,110.89,53600.0],["2025-12-15",111.82,113.37,110.91,111.59,67000.0],["2025-12-16",111.38,113.59,110.34,110.67,79200.0],["2025-12-17",110.67,112.51,110.63,111.6,62300.0],["2025-12-18",111.28,113.36,110.86,112.75,64900.0],["2025-12-19",112.91,114.2,111.79,112.75,90400.0],["2025-12-22",112.76,113.78,110.51,111.08,82800.0],["2025-12-23",111.04,112.04,109.77,110.87,100900.0],["2025-12-24",110.95,111.84,109.51,110.8,44000.0],["2025-12-26",110.0,111.17,109.15,109.91,39900.0],["2025-12-29",110.66,110.9,109.01,110.76,150000.0],["2025-12-30",110.59,111.51,110.07,110.2,77900.0],["2025-12-31",111.41,111.41,109.2,110.63,63700.0],["2026-01-02",110.4,111.47,107.96,108.22,71100.0],["2026-01-05",107.87,110.68,105.05,110.41,82300.0],["2026-01-06",109.78,111.39,108.65,111.05,44600.0],["2026-01-07",111.1,112.16,110.55,111.81,55200.0],["2026-01-08",111.85,114.3,111.75,112.83,33200.0],["2026-01-09",113.28,113.96,111.92,112.55,47700.0],["2026-01-12",112.54,113.27,109.8,112.57,46300.0],["2026-01-13",112.94,114.66,111.11,113.8,93800.0],["2026-01-14",113.2,117.19,113.2,116.82,29300.0],["2026-01-15",116.5,119.22,116.5,119.22,36200.0],["2026-01-16",118.47,118.85,116.59,117.22,29100.0],["2026-01-20",116.75,119.17,115.9,118.63,35700.0],["2026-01-21",119.09,119.85,118.25,118.76,39500.0],["2026-01-22",118.44,118.79,115.84,117.04,30200.0],["2026-01-23",113.86,116.2,113.86,115.64,31400.0],["2026-01-26",116.04,116.83,114.92,116.18,30800.0],["2026-01-27",116.18,117.84,116.06,116.49,44200.0],["2026-01-28",116.68,117.34,112.57,113.23,35400.0],["2026-01-29",114.47,117.01,114.47,116.83,27400.0],["2026-01-30",116.19,119.51,115.98,119.33,27500.0],["2026-02-02",120.0,121.72,119.09,121.63,49300.0],["2026-02-03",120.66,122.5,115.0,119.63,43300.0],["2026-02-04",119.84,120.33,117.38,118.21,35300.0],["2026-02-05",119.4,121.91,114.0,119.7,37300.0],["2026-02-06",122.5,134.14,119.3,119.48,70300.0],["2026-02-09",119.56,120.92,116.82,119.87,96400.0],["2026-02-10",118.91,120.53,116.99,119.64,57500.0],["2026-02-11",119.64,122.73,119.02,122.73,78300.0],["2026-02-12",123.43,126.99,122.65,126.58,58100.0],["2026-02-13",126.67,128.64,124.88,127.68,46100.0],["2026-02-17",127.62,127.62,118.89,123.99,91700.0],["2026-02-18",125.09,125.09,122.14,124.29,46500.0],["2026-02-19",123.17,126.99,122.02,126.36,51700.0],["2026-02-20",127.2,131.19,127.01,131.06,38800.0],["2026-02-23",131.1,134.3,130.17,133.9,70700.0],["2026-02-24",134.38,135.67,132.39,135.25,42900.0],["2026-02-25",135.79,140.0,132.69,140.0,49300.0],["2026-02-26",140.67,145.59,139.83,140.06,59000.0],["2026-02-27",140.0,146.12,136.51,138.98,98400.0],["2026-03-02",138.5,140.0,133.5,135.11,50700.0],["2026-03-03",133.44,136.4,129.17,136.31,73600.0],["2026-03-04",137.43,139.81,135.89,139.81,96600.0],["2026-03-05",139.81,146.54,139.24,141.92,83500.0],["2026-03-06",142.02,143.03,134.95,140.16,71400.0],["2026-03-09",139.09,140.42,132.71,140.42,117300.0],["2026-03-10",139.33,145.01,138.63,143.15,47800.0],["2026-03-11",142.29,145.11,141.5,144.26,64100.0],["2026-03-12",143.23,148.97,142.12,147.04,85300.0],["2026-03-13",147.91,148.75,139.24,143.78,115400.0],["2026-03-16",144.7,148.07,143.08,146.71,122800.0],["2026-03-17",146.9,147.15,138.79,143.34,82700.0],["2026-03-18",142.88,146.32,141.2,144.01,103700.0],["2026-03-19",143.78,145.93,141.61,143.66,104400.0],["2026-03-20",143.62,144.12,138.19,140.72,121200.0],["2026-03-23",142.19,146.01,141.44,144.74,109300.0],["2026-03-24",144.1,150.18,144.1,146.25,146800.0],["2026-03-25",146.25,147.08,143.55,146.5,111900.0],["2026-03-26",145.55,150.46,145.55,147.35,110500.0],["2026-03-27",147.43,151.98,146.5,151.78,79200.0],["2026-03-30",151.99,155.15,148.02,151.82,77600.0],["2026-03-31",153.49,153.49,147.14,151.12,96100.0],["2026-04-01",151.88,157.27,150.82,156.59,139500.0],["2026-04-02",154.8,165.26,154.69,160.92,126300.0],["2026-04-06",160.92,160.92,152.3,155.0,82700.0],["2026-04-07",156.9,159.28,154.38,156.53,301000.0],["2026-04-08",156.7,159.23,154.61,159.23,177800.0],["2026-04-09",159.97,165.51,157.7,164.62,126000.0],["2026-04-10",165.98,167.33,162.51,167.32,139100.0],["2026-04-13",166.0,167.52,159.39,164.34,215500.0],["2026-04-14",163.07,165.0,161.45,162.76,59900.0],["2026-04-15",161.66,162.55,155.42,156.01,168300.0],["2026-04-16",154.32,157.85,131.61,132.11,180300.0],["2026-04-17",131.91,142.04,121.36,140.27,139800.0],["2026-04-20",139.97,145.18,136.82,137.64,66700.0],["2026-04-21",135.8,140.34,130.25,134.16,142200.0],["2026-04-22",134.07,136.2,132.95,133.19,96800.0],["2026-04-23",134.92,136.97,133.42,134.53,85100.0],["2026-04-24",133.86,134.98,131.54,133.33,104200.0],["2026-04-27",133.33,138.54,133.33,135.86,97400.0],["2026-04-28",137.56,141.82,136.12,136.34,97900.0],["2026-04-29",135.32,137.5,133.66,134.71,74800.0],["2026-04-30",135.67,140.24,134.05,139.86,144400.0],["2026-05-01",139.65,141.0,137.45,137.68,94400.0],["2026-05-04",139.45,145.37,136.3,141.78,103600.0],["2026-05-05",142.0,147.76,140.49,146.6,185500.0],["2026-05-06",146.79,146.79,142.02,142.71,122900.0],["2026-05-07",142.71,143.91,138.87,140.08,120800.0],["2026-05-08",140.08,140.08,133.76,138.4,73500.0],["2026-05-11",138.4,142.9,138.0,138.92,84900.0],["2026-05-12",140.48,142.53,136.17,139.85,102500.0],["2026-05-13",139.78,140.11,134.64,137.65,71200.0],["2026-05-14",137.86,138.26,133.7,136.94,66000.0],["2026-05-15",137.37,140.09,136.0,138.82,82200.0],["2026-05-18",138.14,144.75,138.14,142.62,53800.0],["2026-05-19",142.84,145.73,142.84,143.35,90000.0],["2026-05-20",143.35,144.89,137.04,140.17,116900.0],["2026-05-21",140.17,143.63,135.03,140.45,83600.0],["2026-05-22",141.72,142.2,137.74,139.04,103000.0],["2026-05-26",139.04,144.86,137.82,144.42,237500.0],["2026-05-27",146.3,150.69,144.8,147.82,338400.0],["2026-05-28",147.92,149.58,142.25,145.54,186900.0],["2026-05-29",143.11,145.52,140.28,143.79,239100.0],["2026-06-01",142.26,144.95,141.27,144.85,163000.0],["2026-06-02",144.61,145.86,135.62,140.23,163100.0],["2026-06-03",140.41,143.08,138.8,141.63,70900.0],["2026-06-04",142.69,145.46,139.87,143.03,151100.0],["2026-06-05",143.54,149.58,143.54,146.79,120100.0],["2026-06-08",146.37,147.92,141.65,143.88,205300.0],["2026-06-09",144.28,149.41,144.28,145.4,147900.0],["2026-06-10",147.55,151.0,145.71,147.95,158900.0],["2026-06-11",149.27,152.98,146.05,149.21,188900.0],["2026-06-12",154.5,176.09,152.5,175.37,537900.0],["2026-06-15",174.32,181.43,157.6,167.31,327000.0],["2026-06-16",168.41,172.19,163.58,165.34,115300.0],["2026-06-17",163.5,164.83,153.36,156.01,142400.0],["2026-06-18",158.84,160.94,151.35,155.85,190800.0],["2026-06-22",154.53,158.96,152.91,156.46,157800.0],["2026-06-23",156.57,163.32,155.62,160.93,176300.0],["2026-06-24",161.04,166.65,159.32,166.48,194000.0],["2026-06-25",166.48,169.94,165.04,168.16,89300.0],["2026-06-26",168.39,171.38,163.75,170.38,203000.0],["2026-06-29",169.13,174.98,166.54,173.06,188500.0],["2026-06-30",172.26,174.44,168.75,173.94,94400.0],["2026-07-01",174.04,182.55,172.41,181.65,142700.0],["2026-07-02",179.69,185.9,179.69,183.98,103500.0],["2026-07-06",185.09,187.6075,180.7,181.36,126236.04698],["2026-07-07",183.12,185.005,174,177.46,120396.397142],["2026-07-08",177.46,181.9,176.31,177.76,88017.320501],["2026-07-09",175.64,175.95,170.15,174.82,130031.827581],["2026-07-10",175,178.9099,174.15,176.69,64137.586485],["2026-07-13",176.8,182,174.98,176.41,121679.498874],["2026-07-14",177.07,178,169.07,169.26,95056.37617],["2026-07-15",168.5,171.465,166.37,167.24,161739.865882],["2026-07-16",166.61,170.51,166.11,169.74,114324.911705],["2026-07-17",169.58,174.79,166.96,170.09,72952.29251],["2026-07-20",171.1,171.98,161.46,161.48,146055.645691],["2026-07-21",162.24,164.45,158.47,163.35,119161.467252],["2026-07-22",163.28,168.27,163.18,165,131006.432507],["2026-07-23",163.89,165.88,160.47,164.13,88948.383348],["2026-07-24",166.22,168.54,163.995,166.22,139962.168461],["2026-07-27",167.03,168.8,164.86,166.27,93746.663308],["2026-07-28",168.77,172.3099,167.67,170.33,94282.919303],["2026-07-29",170.45,174.02,169.08,170.12,116735.481361],["2026-07-30",169.89,169.89,164.49,167.3,118913.413462],["2026-07-31",165.86,167.86,164.01,165.49,59351.556873],["2026-08-03",166.18,171.27,166.04,170.15,75242.608558],["2026-08-04",171.12,175.03,165.99,174.29,77365.099563],["2026-08-05",176.6,178.615,170.61,170.74,74296.607215],["2026-08-06",170.89,172.785,166.26,166.58,107789.508768],["2026-08-07",166.3,179.865,161.776,178.82,140911.263401],["2026-08-10",177.12,181.505,175.915,176.7115,37039.026843],["2026-08-11",178,189.59,178,184.42,113597.776989],["2026-08-12",185.26,188.53,181.11,188.37,145006.898057],["2026-08-13",189.79,196.3899,189.79,193.9,105751.28813]]}