{"t":"SNDA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-10-31",225.0,251.25,225.0,251.25,330727.0],["1997-11-03",255.0,262.5,236.25,240.0,61913.0],["1997-11-04",234.375,235.3125,229.6875,232.5,16947.0],["1997-11-05",227.8125,234.375,225.9375,225.9375,19847.0],["1997-11-06",227.8125,227.8125,212.8125,218.4375,16640.0],["1997-11-07",212.8125,212.8125,206.25,212.8125,21493.0],["1997-11-10",216.5625,221.25,210.0,210.9375,6687.0],["1997-11-11",211.875,212.8125,209.0625,210.0,7200.0],["1997-11-12",208.125,208.125,193.125,195.0,26833.0],["1997-11-13",197.8125,206.25,197.8125,203.4375,15727.0],["1997-11-14",201.5625,202.5,196.875,202.5,8527.0],["1997-11-17",206.25,213.75,205.3125,208.125,13947.0],["1997-11-18",209.0625,209.0625,201.5625,201.5625,4020.0],["1997-11-19",203.4375,203.4375,195.9375,196.875,1233.0],["1997-11-20",195.9375,195.9375,189.375,192.1875,2993.0],["1997-11-21",192.1875,200.625,192.1875,200.625,10467.0],["1997-11-24",197.8125,201.5625,190.3125,192.1875,3380.0],["1997-11-25",193.125,195.9375,190.3125,195.9375,9207.0],["1997-11-26",195.0,196.875,193.125,195.0,3293.0],["1997-11-28",195.0,195.0,193.125,194.0625,1900.0],["1997-12-01",192.1875,206.25,192.1875,206.25,6433.0],["1997-12-02",206.25,207.1875,202.5,206.25,11533.0],["1997-12-03",208.125,222.1875,208.125,217.5,9553.0],["1997-12-04",219.375,219.375,211.875,216.5625,4987.0],["1997-12-05",211.875,217.5,207.1875,215.625,2973.0],["1997-12-08",214.6875,215.625,204.375,204.375,2473.0],["1997-12-09",204.375,204.375,187.5,195.0,6867.0],["1997-12-10",191.25,193.125,189.375,191.25,9027.0],["1997-12-11",191.25,193.125,186.5625,189.375,1827.0],["1997-12-12",193.125,198.75,190.3125,195.0,2533.0],["1997-12-15",195.9375,195.9375,189.375,189.375,2607.0],["1997-12-16",191.25,191.25,170.625,180.0,8500.0],["1997-12-17",180.0,180.0,166.875,171.5625,4080.0],["1997-12-18",167.8125,168.75,160.3125,161.25,5253.0],["1997-12-19",159.375,159.375,147.1875,153.75,7340.0],["1997-12-22",155.625,166.875,155.625,165.0,5627.0],["1997-12-23",166.875,180.9375,165.0,172.5,10993.0],["1997-12-24",172.5,172.5,168.75,169.6875,1247.0],["1997-12-26",170.625,171.5625,164.0625,165.0,1547.0],["1997-12-29",163.125,165.0,160.3125,161.25,8593.0],["1997-12-30",159.375,159.375,150.0,150.0,4060.0],["1997-12-31",152.8125,160.3125,151.875,156.5625,11967.0],["1998-01-02",156.5625,157.5,155.625,157.5,1273.0],["1998-01-05",157.5,159.375,150.9375,151.875,21673.0],["1998-01-06",150.0,150.9375,148.125,148.125,3747.0],["1998-01-07",148.125,151.875,129.375,150.0,108293.0],["1998-01-08",148.125,159.375,148.125,159.375,11500.0],["1998-01-09",159.375,163.125,153.75,156.5625,2313.0],["1998-01-12",152.8125,153.75,150.0,150.0,1860.0],["1998-01-13",149.0625,154.6875,149.0625,153.75,3020.0],["1998-01-14",153.75,154.6875,151.875,154.6875,1933.0],["1998-01-15",150.9375,163.125,150.9375,153.75,5707.0],["1998-01-16",153.75,156.5625,153.75,156.5625,760.0],["1998-01-20",160.3125,165.9375,158.4375,163.125,3607.0],["1998-01-21",161.25,167.8125,161.25,166.875,3580.0],["1998-01-22",168.75,168.75,163.125,165.0,2493.0],["1998-01-23",166.875,170.625,165.0,170.625,4427.0],["1998-01-26",172.5,172.5,165.0,167.8125,1167.0],["1998-01-27",167.8125,167.8125,165.0,166.875,660.0],["1998-01-28",168.75,168.75,165.0,165.9375,2920.0],["1998-01-29",176.25,188.4375,175.3125,186.5625,13127.0],["1998-01-30",189.375,189.375,179.0625,185.625,2113.0],["1998-02-02",185.625,187.5,176.25,182.8125,6847.0],["1998-02-03",184.6875,196.875,184.6875,196.875,6913.0],["1998-02-04",197.8125,206.25,195.0,200.625,9460.0],["1998-02-05",203.4375,203.4375,195.0,196.875,6400.0],["1998-02-06",197.8125,197.8125,191.25,193.125,1033.0],["1998-02-09",194.0625,195.0,188.4375,190.3125,2000.0],["1998-02-10",195.9375,199.6875,195.0,197.8125,3633.0],["1998-02-11",198.75,200.625,192.1875,195.0,1673.0],["1998-02-12",195.0,195.9375,193.125,195.0,2500.0],["1998-02-13",195.0,199.6875,192.1875,196.875,2233.0],["1998-02-17",196.875,196.875,185.625,191.25,2560.0],["1998-02-18",193.125,193.125,178.125,179.0625,4567.0],["1998-02-19",180.0,181.875,172.5,176.25,5987.0],["1998-02-20",176.25,176.25,167.8125,173.4375,1400.0],["1998-02-23",172.5,179.0625,172.5,174.375,2260.0],["1998-02-24",171.5625,176.25,170.625,176.25,1747.0],["1998-02-25",177.1875,181.875,177.1875,181.875,2393.0],["1998-02-26",180.9375,189.375,180.9375,189.375,6347.0],["1998-02-27",188.4375,193.125,187.5,192.1875,2060.0],["1998-03-02",196.875,199.6875,195.0,197.8125,9733.0],["1998-03-03",196.875,200.625,195.9375,199.6875,4047.0],["1998-03-04",199.6875,206.25,196.875,204.375,8493.0],["1998-03-05",202.5,206.25,199.6875,200.625,2660.0],["1998-03-06",196.875,196.875,192.1875,195.0,4407.0],["1998-03-09",195.0,195.0,189.375,191.25,3820.0],["1998-03-10",191.25,194.0625,189.375,194.0625,5733.0],["1998-03-11",195.0,196.875,188.4375,188.4375,5347.0],["1998-03-12",189.375,189.375,185.625,187.5,487.0],["1998-03-13",187.5,187.5,185.625,185.625,3460.0],["1998-03-16",184.6875,188.4375,180.9375,181.875,2347.0],["1998-03-17",180.9375,187.5,180.9375,185.625,2440.0],["1998-03-18",186.5625,187.5,183.75,185.625,3227.0],["1998-03-19",183.75,193.125,183.75,191.25,2607.0],["1998-03-20",190.3125,191.25,184.6875,184.6875,3580.0],["1998-03-23",186.5625,196.875,186.5625,196.875,1813.0],["1998-03-24",195.0,195.0,188.4375,188.4375,2187.0],["1998-03-25",190.3125,204.375,190.3125,204.375,14100.0],["1998-03-26",203.4375,210.0,202.5,206.25,7220.0],["1998-03-27",206.25,207.1875,203.4375,203.4375,3200.0],["1998-03-30",204.375,207.1875,203.4375,207.1875,3927.0],["1998-03-31",207.1875,210.0,204.375,208.125,4967.0],["1998-04-01",208.125,209.0625,205.3125,205.3125,3867.0],["1998-04-02",206.25,206.25,201.5625,204.375,887.0],["1998-04-03",205.3125,208.125,202.5,205.3125,907.0],["1998-04-06",203.4375,210.0,203.4375,208.125,2753.0],["1998-04-07",207.1875,209.0625,200.625,200.625,1047.0],["1998-04-08",198.75,198.75,193.125,195.9375,693.0],["1998-04-09",197.8125,202.5,196.875,201.5625,3360.0],["1998-04-13",203.4375,206.25,202.5,206.25,1093.0],["1998-04-14",206.25,209.0625,203.4375,209.0625,2387.0],["1998-04-15",210.0,217.5,207.1875,217.5,2900.0],["1998-04-16",216.5625,225.0,213.75,223.125,3920.0],["1998-04-17",222.1875,224.0625,220.3125,224.0625,707.0],["1998-04-20",225.0,225.0,217.5,220.3125,3580.0],["1998-04-21",221.25,224.0625,217.5,224.0625,3147.0],["1998-04-22",225.0,232.5,223.125,224.0625,9040.0],["1998-04-23",222.1875,223.125,217.5,219.375,1567.0],["1998-04-24",217.5,219.375,209.0625,212.8125,1287.0],["1998-04-27",208.125,208.125,199.6875,208.125,2660.0],["1998-04-28",210.0,214.6875,206.25,211.875,2887.0],["1998-04-29",210.9375,212.8125,210.0,211.875,567.0],["1998-04-30",224.0625,225.0,219.375,224.0625,5800.0],["1998-05-01",225.9375,226.875,221.25,224.0625,1153.0],["1998-05-04",225.0,225.0,216.5625,217.5,2060.0],["1998-05-05",218.4375,218.4375,213.75,213.75,787.0],["1998-05-06",212.8125,213.75,210.0,210.0,667.0],["1998-05-07",207.1875,211.875,207.1875,211.875,507.0],["1998-05-08",210.0,210.0,198.75,200.625,3087.0],["1998-05-11",200.625,200.625,195.9375,195.9375,987.0],["1998-05-12",190.3125,192.1875,185.625,190.3125,2487.0],["1998-05-13",192.1875,192.1875,185.625,187.5,707.0],["1998-05-14",186.5625,186.5625,180.0,181.875,1740.0],["1998-05-15",180.9375,190.3125,180.9375,189.375,3173.0],["1998-05-18",191.25,196.875,191.25,195.9375,807.0],["1998-05-19",197.8125,203.4375,197.8125,201.5625,3207.0],["1998-05-20",202.5,206.25,202.5,203.4375,1320.0],["1998-05-21",203.4375,203.4375,198.75,201.5625,2607.0],["1998-05-22",199.6875,203.4375,199.6875,203.4375,1313.0],["1998-05-26",204.375,204.375,196.875,198.75,1933.0],["1998-05-27",196.875,196.875,187.5,188.4375,707.0],["1998-05-28",189.375,194.0625,189.375,194.0625,833.0],["1998-05-29",192.1875,194.0625,190.3125,194.0625,2233.0],["1998-06-01",195.9375,203.4375,195.9375,202.5,1767.0],["1998-06-02",203.4375,203.4375,197.8125,200.625,3100.0],["1998-06-03",198.75,198.75,193.125,195.0,1013.0],["1998-06-04",195.0,197.8125,187.5,189.375,2040.0],["1998-06-05",191.25,193.125,190.3125,193.125,253.0],["1998-06-08",192.1875,195.9375,191.25,195.9375,1160.0],["1998-06-09",195.9375,195.9375,195.0,195.0,193.0],["1998-06-10",193.125,196.875,193.125,195.9375,6440.0],["1998-06-11",194.0625,194.0625,187.5,187.5,1300.0],["1998-06-12",189.375,189.375,180.0,180.9375,2447.0],["1998-06-15",177.1875,180.9375,177.1875,179.0625,2307.0],["1998-06-16",179.0625,179.0625,176.25,178.125,267.0],["1998-06-17",180.0,180.0,179.0625,180.0,700.0],["1998-06-18",180.0,180.0,176.25,179.0625,3680.0],["1998-06-19",178.125,183.75,175.3125,180.0,3267.0],["1998-06-22",179.0625,179.0625,177.1875,179.0625,440.0],["1998-06-23",178.125,179.0625,177.1875,177.1875,560.0],["1998-06-24",173.4375,180.0,173.4375,180.0,3033.0],["1998-06-25",181.875,182.8125,174.375,176.25,1680.0],["1998-06-26",174.375,183.75,172.5,183.75,3127.0],["1998-06-29",184.6875,185.625,181.875,182.8125,200.0],["1998-06-30",183.75,184.6875,180.0,180.0,6027.0],["1998-07-01",180.0,185.625,180.0,182.8125,1747.0],["1998-07-02",180.9375,180.9375,180.0,180.0,1467.0],["1998-07-06",180.0,184.6875,180.0,183.75,1987.0],["1998-07-07",183.75,184.6875,180.9375,180.9375,913.0],["1998-07-08",183.75,183.75,182.8125,183.75,1733.0],["1998-07-09",181.875,182.8125,180.0,182.8125,513.0],["1998-07-10",182.8125,182.8125,180.0,180.9375,787.0],["1998-07-13",178.125,180.0,178.125,180.0,14887.0],["1998-07-14",180.0,180.0,179.0625,180.0,2520.0],["1998-07-15",179.0625,179.0625,177.1875,179.0625,473.0],["1998-07-16",178.125,180.0,176.25,176.25,17420.0],["1998-07-17",166.875,174.375,166.875,174.375,1647.0],["1998-07-20",172.5,174.375,171.5625,171.5625,867.0],["1998-07-21",171.5625,171.5625,169.6875,170.625,693.0],["1998-07-22",173.4375,190.3125,173.4375,179.0625,4867.0],["1998-07-23",178.125,178.125,171.5625,171.5625,5027.0],["1998-07-24",167.8125,176.25,167.8125,176.25,4167.0],["1998-07-27",174.375,175.3125,173.4375,173.4375,460.0],["1998-07-28",172.5,172.5,170.625,171.5625,1827.0],["1998-07-29",169.6875,171.5625,169.6875,170.625,253.0],["1998-07-30",168.75,168.75,166.875,166.875,607.0],["1998-07-31",165.0,165.0,158.4375,164.0625,2067.0],["1998-08-03",162.1875,163.125,159.375,159.375,427.0],["1998-08-04",159.375,159.375,151.875,152.8125,1527.0],["1998-08-05",152.8125,152.8125,139.6875,140.625,7327.0],["1998-08-06",142.5,148.125,142.5,148.125,493.0],["1998-08-07",148.125,149.0625,148.125,148.125,1767.0],["1998-08-10",148.125,150.0,147.1875,148.125,307.0],["1998-08-11",147.1875,147.1875,146.25,146.25,2600.0],["1998-08-12",148.125,148.125,146.25,146.25,173.0],["1998-08-13",147.1875,147.1875,138.75,138.75,2667.0],["1998-08-14",140.625,142.5,138.75,142.5,227.0],["1998-08-17",142.5,142.5,141.5625,142.5,893.0],["1998-08-18",142.5,142.5,136.875,138.75,3960.0],["1998-08-19",137.8125,137.8125,135.9375,136.875,1100.0],["1998-08-20",135.9375,136.875,135.0,135.9375,2233.0],["1998-08-21",135.0,135.0,133.125,134.0625,600.0],["1998-08-24",136.875,137.8125,134.0625,134.0625,2180.0],["1998-08-25",134.0625,134.0625,134.0625,134.0625,660.0],["1998-08-26",135.0,135.0,127.5,129.375,1287.0],["1998-08-27",127.5,127.5,125.625,125.625,3367.0],["1998-08-28",126.5625,127.5,124.6875,126.5625,1520.0],["1998-08-31",125.625,125.625,110.625,113.4375,1567.0],["1998-09-01",112.5,113.4375,105.0,105.0,1000.0],["1998-09-02",106.875,108.75,104.0625,104.0625,860.0],["1998-09-03",103.125,111.5625,103.125,110.625,1693.0],["1998-09-04",112.5,112.5,105.9375,107.8125,840.0],["1998-09-08",108.75,108.75,106.875,107.8125,520.0],["1998-09-09",107.8125,108.75,101.25,102.1875,1607.0],["1998-09-10",82.5,88.125,76.875,84.375,11067.0],["1998-09-11",84.375,105.0,80.625,101.25,8207.0],["1998-09-14",110.625,116.25,110.625,110.625,3767.0],["1998-09-15",110.625,111.5625,106.875,106.875,1080.0],["1998-09-16",105.9375,107.8125,104.0625,104.0625,1200.0],["1998-09-17",105.0,105.0,102.1875,104.0625,1513.0],["1998-09-18",107.8125,128.4375,107.8125,127.5,3260.0],["1998-09-21",128.4375,134.0625,126.5625,133.125,880.0],["1998-09-22",134.0625,142.5,129.375,129.375,5480.0],["1998-09-23",129.375,134.0625,129.375,134.0625,1840.0],["1998-09-24",133.125,138.75,133.125,135.9375,1047.0],["1998-09-25",135.0,135.9375,135.0,135.9375,520.0],["1998-09-28",137.8125,145.3125,136.875,145.3125,1433.0],["1998-09-29",144.375,150.0,144.375,150.0,5960.0],["1998-09-30",147.1875,153.75,147.1875,153.75,17820.0],["1998-10-01",152.8125,153.75,142.5,142.5,740.0],["1998-10-02",143.4375,149.0625,142.5,148.125,3420.0],["1998-10-05",147.1875,151.875,146.25,151.875,25120.0],["1998-10-06",153.75,165.0,153.75,163.125,3993.0],["1998-10-07",163.125,164.0625,159.375,163.125,19307.0],["1998-10-08",159.375,159.375,152.8125,154.6875,4947.0],["1998-10-09",153.75,153.75,147.1875,148.125,1647.0],["1998-10-12",150.0,150.0,144.375,144.375,460.0],["1998-10-13",144.375,147.1875,143.4375,146.25,1433.0],["1998-10-14",144.375,153.75,144.375,153.75,707.0],["1998-10-15",153.75,165.0,153.75,165.0,1460.0],["1998-10-16",165.9375,173.4375,165.9375,173.4375,1307.0],["1998-10-19",172.5,180.0,172.5,175.3125,2180.0],["1998-10-20",180.0,180.0,173.4375,173.4375,1287.0],["1998-10-21",174.375,174.375,163.125,166.875,1187.0],["1998-10-22",166.875,176.25,166.875,176.25,727.0],["1998-10-23",177.1875,178.125,176.25,176.25,2600.0],["1998-10-26",177.1875,178.125,171.5625,171.5625,1833.0],["1998-10-27",173.4375,179.0625,173.4375,178.125,5493.0],["1998-10-28",177.1875,178.125,176.25,177.1875,927.0],["1998-10-29",175.3125,175.3125,171.5625,172.5,720.0],["1998-10-30",171.5625,177.1875,169.6875,176.25,1187.0],["1998-11-02",177.1875,177.1875,172.5,172.5,793.0],["1998-11-03",174.375,174.375,171.5625,172.5,287.0],["1998-11-04",172.5,176.25,172.5,176.25,987.0],["1998-11-05",177.1875,188.4375,177.1875,187.5,4573.0],["1998-11-06",187.5,187.5,180.0,181.875,11360.0],["1998-11-09",181.875,181.875,176.25,178.125,1013.0],["1998-11-10",179.0625,180.0,178.125,180.0,3967.0],["1998-11-11",180.0,181.875,180.0,180.0,513.0],["1998-11-12",180.9375,195.0,180.0,195.0,2853.0],["1998-11-13",195.0,195.0,189.375,194.0625,1813.0],["1998-11-16",194.0625,204.375,194.0625,202.5,1600.0],["1998-11-17",204.375,216.5625,204.375,210.9375,3600.0],["1998-11-18",211.875,221.25,211.875,214.6875,6813.0],["1998-11-19",216.5625,217.5,204.375,204.375,4373.0],["1998-11-20",205.3125,209.0625,205.3125,208.125,1000.0],["1998-11-23",210.0,210.9375,205.3125,206.25,3187.0],["1998-11-24",209.0625,209.0625,204.375,205.3125,647.0],["1998-11-25",204.375,204.375,198.75,198.75,980.0],["1998-11-27",199.6875,199.6875,197.8125,198.75,393.0],["1998-11-30",197.8125,197.8125,185.625,185.625,2173.0],["1998-12-01",178.125,187.5,175.3125,187.5,6367.0],["1998-12-02",187.5,188.4375,186.5625,187.5,887.0],["1998-12-03",185.625,189.375,185.625,189.375,2780.0],["1998-12-04",191.25,196.875,191.25,196.875,4547.0],["1998-12-07",195.9375,198.75,192.1875,193.125,12993.0],["1998-12-08",193.125,193.125,191.25,192.1875,440.0],["1998-12-09",194.0625,194.0625,188.4375,188.4375,1693.0],["1998-12-10",190.3125,194.0625,186.5625,187.5,11647.0],["1998-12-11",185.625,185.625,177.1875,177.1875,1247.0],["1998-12-14",175.3125,178.125,173.4375,173.4375,2880.0],["1998-12-15",173.4375,177.1875,173.4375,175.3125,6587.0],["1998-12-16",174.375,176.25,171.5625,174.375,1993.0],["1998-12-17",175.3125,183.75,171.5625,171.5625,2347.0],["1998-12-18",172.5,173.4375,169.6875,169.6875,1093.0],["1998-12-21",170.625,178.125,170.625,176.25,1260.0],["1998-12-22",176.25,176.25,163.125,165.0,3447.0],["1998-12-23",164.0625,165.0,159.375,159.375,3720.0],["1998-12-24",161.25,165.0,161.25,164.0625,6947.0],["1998-12-28",163.125,165.0,156.5625,164.0625,10933.0],["1998-12-29",164.0625,167.8125,162.1875,166.875,22333.0],["1998-12-30",168.75,184.6875,167.8125,183.75,10573.0],["1998-12-31",183.75,209.0625,182.8125,209.0625,4193.0],["1999-01-04",209.0625,209.0625,200.625,201.5625,2567.0],["1999-01-05",197.8125,210.0,197.8125,209.0625,9380.0],["1999-01-06",208.125,215.625,208.125,213.75,7307.0],["1999-01-07",215.625,215.625,208.125,208.125,11667.0],["1999-01-08",209.0625,209.0625,201.5625,201.5625,1720.0],["1999-01-11",200.625,204.375,198.75,198.75,2733.0],["1999-01-12",199.6875,206.25,199.6875,206.25,2100.0],["1999-01-13",205.3125,207.1875,200.625,207.1875,1807.0],["1999-01-14",206.25,210.0,206.25,210.0,1093.0],["1999-01-15",208.125,211.875,207.1875,210.0,2493.0],["1999-01-19",211.875,212.8125,206.25,208.125,867.0],["1999-01-20",209.0625,225.0,209.0625,220.3125,9420.0],["1999-01-21",221.25,221.25,218.4375,218.4375,700.0],["1999-01-22",218.4375,219.375,215.625,218.4375,2613.0],["1999-01-25",221.25,222.1875,217.5,217.5,5700.0],["1999-01-26",215.625,216.5625,210.0,210.0,1180.0],["1999-01-27",210.0,210.0,202.5,204.375,2180.0],["1999-01-28",205.3125,205.3125,202.5,203.4375,807.0],["1999-01-29",205.3125,207.1875,202.5,205.3125,4100.0],["1999-02-01",209.0625,209.0625,195.0,195.0,7467.0],["1999-02-02",195.9375,203.4375,193.125,203.4375,5200.0],["1999-02-03",204.375,206.25,195.0,196.875,8340.0],["1999-02-04",196.875,196.875,174.375,183.75,5727.0],["1999-02-05",184.6875,192.1875,184.6875,191.25,3713.0],["1999-02-08",196.875,205.3125,187.5,187.5,4133.0],["1999-02-09",188.4375,191.25,182.8125,182.8125,7847.0],["1999-02-10",184.6875,185.625,169.6875,169.6875,6187.0],["1999-02-11",171.5625,180.0,167.8125,178.125,3653.0],["1999-02-12",177.1875,178.125,175.3125,177.1875,4420.0],["1999-02-16",179.0625,179.0625,173.4375,173.4375,2520.0],["1999-02-17",172.5,179.0625,171.5625,173.4375,1887.0],["1999-02-18",172.5,172.5,159.375,162.1875,2887.0],["1999-02-19",163.125,166.875,161.25,163.125,5327.0],["1999-02-22",164.0625,165.9375,163.125,165.0,1193.0],["1999-02-23",164.0625,164.0625,161.25,163.125,1413.0],["1999-02-24",164.0625,164.0625,157.5,158.4375,933.0],["1999-02-25",157.5,158.4375,142.5,142.5,7620.0],["1999-02-26",142.5,143.4375,139.6875,141.5625,13733.0],["1999-03-01",142.5,142.5,139.6875,139.6875,667.0],["1999-03-02",140.625,141.5625,138.75,139.6875,2233.0],["1999-03-03",138.75,138.75,135.9375,135.9375,2773.0],["1999-03-04",135.9375,136.875,135.0,136.875,660.0],["1999-03-05",135.9375,136.875,133.125,135.0,6500.0],["1999-03-08",135.0,135.9375,134.0625,134.0625,7900.0],["1999-03-09",133.125,135.0,133.125,134.0625,1867.0],["1999-03-10",134.0625,134.0625,125.625,125.625,4353.0],["1999-03-11",127.5,134.0625,127.5,130.3125,5060.0],["1999-03-12",131.25,135.0,131.25,135.0,1167.0],["1999-03-15",136.875,146.25,136.875,143.4375,3080.0],["1999-03-16",143.4375,143.4375,135.0,135.0,1333.0],["1999-03-17",134.0625,136.875,134.0625,134.0625,1200.0],["1999-03-18",135.0,135.0,133.125,133.125,800.0],["1999-03-19",131.25,135.0,129.375,130.3125,1327.0],["1999-03-22",130.3125,130.3125,120.9375,120.9375,1627.0],["1999-03-23",120.9375,121.875,117.1875,117.1875,3307.0],["1999-03-24",115.3125,115.3125,108.75,109.6875,1787.0],["1999-03-25",110.625,113.4375,109.6875,111.5625,2053.0],["1999-03-26",110.625,111.5625,107.8125,107.8125,1513.0],["1999-03-29",107.8125,107.8125,105.0,105.0,1700.0],["1999-03-30",105.9375,105.9375,103.125,104.0625,3427.0],["1999-03-31",105.0,105.9375,101.25,105.9375,6687.0],["1999-04-01",105.0,106.875,103.125,105.9375,1693.0],["1999-04-05",106.875,110.625,106.875,108.75,5327.0],["1999-04-06",113.4375,113.4375,105.0,105.9375,4807.0],["1999-04-07",109.6875,113.4375,109.6875,112.5,4967.0],["1999-04-08",113.4375,119.0625,113.4375,118.125,3293.0],["1999-04-09",117.1875,118.125,111.5625,111.5625,3060.0],["1999-04-12",112.5,113.4375,104.0625,106.875,4360.0],["1999-04-13",110.625,110.625,105.0,106.875,10547.0],["1999-04-14",107.8125,120.9375,105.0,120.0,6693.0],["1999-04-15",121.875,133.125,121.875,131.25,3500.0],["1999-04-16",130.3125,146.25,130.3125,141.5625,4233.0],["1999-04-19",143.4375,151.875,142.5,150.0,4440.0],["1999-04-20",150.9375,150.9375,148.125,148.125,1613.0],["1999-04-21",149.0625,153.75,148.125,149.0625,3453.0],["1999-04-22",150.0,150.0,147.1875,150.0,1867.0],["1999-04-23",150.0,153.75,148.125,152.8125,1380.0],["1999-04-26",150.9375,165.0,150.0,164.0625,2833.0],["1999-04-27",163.125,165.0,150.9375,153.75,2593.0],["1999-04-28",153.75,156.5625,150.9375,150.9375,940.0],["1999-04-29",151.875,151.875,138.75,138.75,3527.0],["1999-04-30",138.75,149.0625,138.75,148.125,1553.0],["1999-05-03",149.0625,152.8125,145.7812,151.875,7580.0],["1999-05-04",150.0,151.875,149.0625,150.0,3840.0],["1999-05-05",149.0625,150.9375,148.125,150.0,26580.0],["1999-05-06",150.0,150.0,149.0625,149.0625,8733.0],["1999-05-07",150.0,150.0,145.3125,146.25,22620.0],["1999-05-10",146.25,146.25,142.5,143.4375,2847.0],["1999-05-11",142.5,143.4375,137.8125,138.75,2733.0],["1999-05-12",135.0,135.9375,131.25,135.0,5867.0],["1999-05-13",135.9375,136.875,133.125,136.875,5813.0],["1999-05-14",136.875,137.8125,135.9375,137.8125,1907.0],["1999-05-17",138.75,144.375,138.75,141.5625,1207.0],["1999-05-18",142.5,143.4375,141.5625,143.4375,2813.0],["1999-05-19",143.4375,144.375,141.5625,144.375,727.0],["1999-05-20",143.4375,144.375,142.5,143.4375,1407.0],["1999-05-21",143.4375,143.4375,141.5625,142.5,1573.0],["1999-05-24",144.375,146.25,143.4375,144.375,840.0],["1999-05-25",144.375,156.5625,144.375,152.8125,2967.0],["1999-05-26",153.75,157.5,153.75,157.5,3573.0],["1999-05-27",156.5625,157.5,155.625,156.5625,500.0],["1999-05-28",157.5,165.0,157.5,163.125,2153.0],["1999-06-01",164.0625,164.0625,155.625,160.3125,1100.0],["1999-06-02",161.25,163.125,155.625,157.5,3267.0],["1999-06-03",157.5,161.25,156.5625,158.4375,2280.0],["1999-06-04",158.4375,164.0625,157.5,164.0625,1933.0],["1999-06-07",165.9375,166.875,163.125,165.9375,3660.0],["1999-06-08",166.875,168.75,165.0,168.75,2947.0],["1999-06-09",171.5625,172.5,169.6875,170.625,727.0],["1999-06-10",169.6875,170.625,164.0625,167.8125,5680.0],["1999-06-11",167.8125,173.4375,165.9375,171.5625,2607.0],["1999-06-14",171.5625,174.375,170.625,173.4375,9300.0],["1999-06-15",174.375,175.3125,172.5,174.375,1820.0],["1999-06-16",172.5,172.5,160.3125,160.3125,1540.0],["1999-06-17",158.4375,158.4375,150.0,151.875,1447.0],["1999-06-18",153.75,157.5,152.8125,153.75,1620.0],["1999-06-21",153.75,155.625,153.75,155.625,1320.0],["1999-06-22",153.75,155.625,149.0625,155.625,1613.0],["1999-06-23",156.5625,156.5625,152.8125,153.75,267.0],["1999-06-24",155.625,156.5625,153.75,154.6875,447.0],["1999-06-25",153.75,153.75,150.0,150.0,2027.0],["1999-06-28",150.0,150.0,142.5,143.4375,2873.0],["1999-06-29",143.4375,146.25,143.4375,145.3125,2920.0],["1999-06-30",144.375,150.0,143.4375,150.0,1000.0],["1999-07-01",150.0,152.8125,147.1875,149.0625,8173.0],["1999-07-02",149.0625,152.8125,149.0625,152.8125,5660.0],["1999-07-06",153.75,153.75,147.1875,151.875,933.0],["1999-07-07",153.75,155.625,146.25,150.9375,5800.0],["1999-07-08",150.9375,151.875,150.0,150.0,4373.0],["1999-07-09",150.0,153.75,149.0625,150.0,4380.0],["1999-07-12",153.75,157.5,152.8125,157.5,2333.0],["1999-07-13",161.25,165.0,158.4375,165.0,1980.0],["1999-07-14",166.875,167.8125,164.0625,167.8125,4927.0],["1999-07-15",167.8125,167.8125,164.0625,167.8125,2680.0],["1999-07-16",167.8125,167.8125,165.0,167.8125,1587.0],["1999-07-19",165.9375,167.8125,165.9375,166.875,807.0],["1999-07-20",166.875,166.875,165.0,166.875,2420.0],["1999-07-21",165.0,165.9375,154.6875,156.5625,873.0],["1999-07-22",157.5,158.4375,151.875,156.5625,940.0],["1999-07-23",156.5625,156.5625,154.6875,154.6875,247.0],["1999-07-26",155.625,159.375,155.625,159.375,493.0],["1999-07-27",158.4375,159.375,154.6875,156.5625,1267.0],["1999-07-28",157.5,158.4375,151.875,153.75,1553.0],["1999-07-29",152.8125,154.6875,150.9375,151.875,687.0],["1999-07-30",152.8125,153.75,150.9375,150.9375,1713.0],["1999-08-02",150.9375,151.875,150.9375,150.9375,353.0],["1999-08-03",150.0,150.0,142.5,142.5,6540.0],["1999-08-04",143.4375,143.4375,140.625,140.625,560.0],["1999-08-05",142.5,142.5,135.9375,135.9375,1033.0],["1999-08-06",136.875,136.875,133.125,134.0625,1067.0],["1999-08-09",135.0,135.0,133.125,134.0625,1227.0],["1999-08-10",133.125,135.0,133.125,134.0625,560.0],["1999-08-11",133.125,135.9375,133.125,135.9375,1820.0],["1999-08-12",135.0,135.0,131.25,132.1875,633.0],["1999-08-13",133.125,134.0625,131.25,131.25,807.0],["1999-08-16",131.25,132.1875,130.3125,131.25,240.0],["1999-08-17",130.3125,131.25,128.4375,129.375,3747.0],["1999-08-18",129.375,131.25,128.4375,130.3125,967.0],["1999-08-19",129.375,129.375,125.625,125.625,1727.0],["1999-08-20",125.625,127.5,125.625,127.5,513.0],["1999-08-23",129.375,129.375,126.5625,129.375,687.0],["1999-08-24",129.375,131.25,126.5625,126.5625,1300.0],["1999-08-25",127.5,128.4375,125.625,125.625,540.0],["1999-08-26",126.5625,128.4375,123.75,125.625,1013.0],["1999-08-27",125.625,125.625,121.875,123.75,5793.0],["1999-08-30",124.6875,124.6875,118.125,120.0,1040.0],["1999-08-31",120.0,120.0,116.25,118.125,553.0],["1999-09-01",117.1875,119.0625,116.25,117.1875,2567.0],["1999-09-02",116.25,117.1875,112.5,112.5,3827.0],["1999-09-03",114.375,114.375,105.0,108.75,30880.0],["1999-09-07",109.6875,114.375,108.75,113.4375,6433.0],["1999-09-08",115.3125,118.125,112.5,112.5,4320.0],["1999-09-09",112.5,114.375,112.5,112.5,1747.0],["1999-09-10",112.5,112.5,110.625,112.5,1433.0],["1999-09-13",112.5,114.375,112.5,114.375,660.0],["1999-09-14",115.3125,116.25,114.375,116.25,1953.0],["1999-09-15",116.25,117.1875,115.3125,116.25,1693.0],["1999-09-16",116.25,116.25,115.3125,115.3125,787.0],["1999-09-17",116.25,116.25,114.375,115.3125,553.0],["1999-09-20",115.3125,116.25,114.375,115.3125,967.0],["1999-09-21",115.3125,116.25,114.375,114.375,1427.0],["1999-09-22",114.375,117.1875,113.4375,116.25,1893.0],["1999-09-23",115.3125,117.1875,114.375,115.3125,1280.0],["1999-09-24",116.25,116.25,113.4375,114.375,1400.0],["1999-09-27",115.3125,116.25,112.5,112.5,3747.0],["1999-09-28",112.5,113.4375,111.5625,113.4375,287.0],["1999-09-29",112.5,112.5,106.875,107.8125,2147.0],["1999-09-30",108.75,113.4375,107.8125,113.4375,1947.0],["1999-10-01",111.5625,111.5625,108.75,109.6875,2007.0],["1999-10-04",109.6875,109.6875,105.0,109.6875,38000.0],["1999-10-05",108.75,109.6875,105.0,105.0,3827.0],["1999-10-06",104.0625,104.0625,98.4375,98.4375,7920.0],["1999-10-07",99.375,99.375,90.0,92.8125,7187.0],["1999-10-08",92.8125,95.625,92.8125,93.75,4333.0],["1999-10-11",93.75,94.6875,90.9375,92.8125,4213.0],["1999-10-12",92.8125,92.8125,90.0,92.8125,1380.0],["1999-10-13",92.8125,92.8125,89.0625,89.0625,2720.0],["1999-10-14",90.0,90.0,87.1875,88.125,2760.0],["1999-10-15",89.0625,89.0625,88.125,89.0625,1527.0],["1999-10-18",89.0625,91.875,89.0625,90.0,5133.0],["1999-10-19",90.0,90.9375,83.4375,83.4375,3040.0],["1999-10-20",80.625,81.5625,77.8125,78.75,5333.0],["1999-10-21",80.625,81.5625,78.75,80.625,2293.0],["1999-10-22",80.625,81.5625,78.75,80.625,2560.0],["1999-10-25",78.75,79.6875,77.8125,77.8125,3720.0],["1999-10-26",79.6875,80.625,78.75,79.6875,4287.0],["1999-10-27",80.625,81.5625,80.625,80.625,10513.0],["1999-10-28",81.5625,82.5,80.625,80.625,6947.0],["1999-10-29",81.5625,81.5625,76.875,76.875,3767.0],["1999-11-01",77.8125,77.8125,73.125,74.0625,3627.0],["1999-11-02",74.0625,74.0625,71.25,73.125,5093.0],["1999-11-03",74.0625,74.0625,72.1875,74.0625,4993.0],["1999-11-04",74.0625,75.0,73.125,75.0,1033.0],["1999-11-05",75.0,76.875,74.0625,75.9375,2433.0],["1999-11-08",77.8125,77.8125,76.875,77.8125,1600.0],["1999-11-09",77.8125,84.375,77.8125,84.375,2920.0],["1999-11-10",83.4375,93.75,83.4375,89.0625,7660.0],["1999-11-11",89.0625,89.0625,82.5,83.4375,6000.0],["1999-11-12",81.5625,84.375,81.5625,82.5,1967.0],["1999-11-15",84.375,85.3125,81.5625,84.375,3087.0],["1999-11-16",82.5,82.5,81.5625,82.5,2287.0],["1999-11-17",81.5625,84.375,81.5625,83.4375,1740.0],["1999-11-18",82.5,84.375,81.5625,83.4375,2640.0],["1999-11-19",83.4375,83.4375,82.5,82.5,2040.0],["1999-11-22",82.5,84.375,77.8125,79.6875,4633.0],["1999-11-23",80.625,80.625,78.75,78.75,1907.0],["1999-11-24",79.6875,79.6875,75.9375,77.8125,4940.0],["1999-11-26",77.8125,78.75,75.0,75.9375,3067.0],["1999-11-29",74.0625,75.0,73.125,75.0,5593.0],["1999-11-30",75.0,75.0,74.0625,75.0,3987.0],["1999-12-01",75.9375,75.9375,71.25,75.0,13007.0],["1999-12-02",75.0,75.9375,74.0625,75.9375,1873.0],["1999-12-03",75.0,76.875,74.0625,75.0,4320.0],["1999-12-06",75.9375,77.8125,75.9375,76.875,9320.0],["1999-12-07",77.8125,80.625,76.875,79.6875,8687.0],["1999-12-08",80.625,81.5625,77.8125,80.625,6040.0],["1999-12-09",81.5625,84.375,78.75,84.375,4460.0],["1999-12-10",84.375,88.125,84.375,85.3125,7387.0],["1999-12-13",87.1875,87.1875,83.4375,83.4375,6400.0],["1999-12-14",84.375,84.375,77.8125,80.625,9420.0],["1999-12-15",78.75,81.5625,78.75,81.5625,3547.0],["1999-12-16",80.625,82.5,79.6875,79.6875,2867.0],["1999-12-17",81.5625,83.4375,80.625,83.4375,3807.0],["1999-12-20",83.4375,83.4375,81.5625,82.5,3313.0],["1999-12-21",83.4375,83.4375,78.75,79.6875,3180.0],["1999-12-22",80.625,81.5625,78.75,78.75,3093.0],["1999-12-23",80.625,80.625,76.875,78.75,2987.0],["1999-12-27",78.75,79.6875,76.875,76.875,4820.0],["1999-12-28",77.8125,77.8125,75.9375,75.9375,4547.0],["1999-12-29",75.9375,77.8125,75.9375,75.9375,6347.0],["1999-12-30",76.875,77.8125,75.0,77.8125,5473.0],["1999-12-31",77.8125,77.8125,75.0,75.9375,9093.0],["2000-01-03",76.875,78.75,75.9375,78.75,1940.0],["2000-01-04",76.875,79.6875,76.875,79.6875,2733.0],["2000-01-05",78.75,79.6875,76.875,78.75,2760.0],["2000-01-06",77.8125,79.6875,77.8125,79.6875,2453.0],["2000-01-07",79.6875,79.6875,76.875,78.75,2420.0],["2000-01-10",78.75,79.6875,77.8125,78.75,2380.0],["2000-01-11",77.8125,79.6875,76.875,76.875,4987.0],["2000-01-12",77.8125,77.8125,75.9375,76.875,2880.0],["2000-01-13",76.875,78.75,75.9375,76.875,2133.0],["2000-01-14",76.875,78.75,76.875,76.875,3173.0],["2000-01-18",76.875,77.8125,75.9375,77.8125,2320.0],["2000-01-19",76.875,79.6875,75.0,78.75,3453.0],["2000-01-20",77.8125,78.75,75.9375,77.8125,6740.0],["2000-01-21",77.8125,79.6875,77.8125,77.8125,5373.0],["2000-01-24",78.75,81.5625,76.875,76.875,5987.0],["2000-01-25",77.8125,77.8125,75.9375,75.9375,1200.0],["2000-01-26",75.9375,75.9375,71.25,75.0,12273.0],["2000-01-27",75.0,75.0,73.125,75.0,14647.0],["2000-01-28",74.0625,75.0,72.1875,72.1875,6033.0],["2000-01-31",72.1875,73.125,70.3125,70.3125,4613.0],["2000-02-01",70.3125,72.1875,70.3125,72.1875,3940.0],["2000-02-02",73.125,73.125,70.3125,70.3125,6633.0],["2000-02-03",71.25,71.25,67.5,67.5,3320.0],["2000-02-04",68.4375,68.4375,64.6875,65.625,4887.0],["2000-02-07",64.6875,65.625,61.875,63.75,23460.0],["2000-02-08",62.8125,62.8125,59.0625,60.9375,16100.0],["2000-02-09",59.0625,59.0625,52.5,52.5,7907.0],["2000-02-10",54.375,57.1875,53.4375,54.375,8033.0],["2000-02-11",53.4375,55.3125,52.5,52.5,54667.0],["2000-02-14",53.4375,56.25,50.625,56.25,18567.0],["2000-02-15",56.25,58.125,53.4375,54.375,4373.0],["2000-02-16",55.3125,56.25,50.625,52.5,10140.0],["2000-02-17",52.5,54.375,51.5625,54.375,9833.0],["2000-02-18",55.3125,56.25,54.375,55.3125,4287.0],["2000-02-22",56.25,56.25,54.375,56.25,2073.0],["2000-02-23",57.1875,58.125,56.25,58.125,2827.0],["2000-02-24",58.125,58.125,56.25,58.125,2993.0],["2000-02-25",57.1875,59.0625,57.1875,58.125,1673.0],["2000-02-28",59.0625,63.75,58.125,63.75,2740.0],["2000-02-29",64.6875,66.5625,62.8125,62.8125,3380.0],["2000-03-01",62.8125,64.6875,60.0,60.0,3593.0],["2000-03-02",60.0,61.875,60.0,60.9375,4873.0],["2000-03-03",60.9375,61.875,60.0,61.875,800.0],["2000-03-06",61.875,61.875,60.0,60.9375,1047.0],["2000-03-07",61.875,61.875,59.0625,59.0625,1587.0],["2000-03-08",59.0625,60.0,58.125,59.0625,447.0],["2000-03-09",60.0,60.9375,60.0,60.0,1173.0],["2000-03-10",60.9375,61.875,60.9375,60.9375,1527.0],["2000-03-13",60.9375,61.875,59.0625,59.0625,3847.0],["2000-03-14",60.0,60.0,59.0625,59.0625,1260.0],["2000-03-15",60.0,60.0,59.0625,60.0,2327.0],["2000-03-16",60.0,60.9375,59.0625,60.0,840.0],["2000-03-17",59.0625,60.0,59.0625,60.0,473.0],["2000-03-20",59.0625,60.0,58.125,60.0,1193.0],["2000-03-21",59.0625,60.0,58.125,59.0625,827.0],["2000-03-22",58.125,60.0,56.25,59.0625,2427.0],["2000-03-23",58.125,59.0625,54.375,54.375,1400.0],["2000-03-24",56.25,56.25,54.375,56.25,4320.0],["2000-03-27",55.3125,56.25,54.375,56.25,420.0],["2000-03-28",56.25,56.25,54.375,56.25,353.0],["2000-03-29",54.375,56.25,54.375,55.3125,1827.0],["2000-03-30",54.375,55.3125,48.75,48.75,14480.0],["2000-03-31",48.75,50.625,46.875,46.875,8520.0],["2000-04-03",47.8125,47.8125,45.9375,46.875,1227.0],["2000-04-04",46.875,47.8125,45.0,45.0,3347.0],["2000-04-05",45.0,45.9375,31.875,37.5,74760.0],["2000-04-06",38.4375,40.3125,38.4375,40.3125,10400.0],["2000-04-07",39.375,41.25,37.5,40.3125,5333.0],["2000-04-10",40.3125,41.25,36.5625,39.375,15960.0],["2000-04-11",40.3125,40.3125,38.4375,39.375,1293.0],["2000-04-12",39.375,41.25,38.4375,40.3125,2333.0],["2000-04-13",40.3125,40.3125,37.5,40.3125,3293.0],["2000-04-14",39.375,41.25,38.4375,38.4375,1747.0],["2000-04-17",37.5,40.3125,37.5,40.3125,980.0],["2000-04-18",39.375,42.1875,38.4375,42.1875,1967.0],["2000-04-19",41.25,42.1875,39.375,40.3125,1400.0],["2000-04-20",39.375,42.1875,39.375,39.375,2273.0],["2000-04-24",39.375,39.375,37.5,38.4375,1313.0],["2000-04-25",39.375,39.375,38.4375,39.375,1367.0],["2000-04-26",38.4375,39.375,36.5625,37.5,2567.0],["2000-04-27",37.5,39.375,37.5,38.4375,3640.0],["2000-04-28",39.375,39.375,37.5,39.375,960.0],["2000-05-01",38.4375,39.375,38.4375,38.4375,960.0],["2000-05-02",37.5,44.0625,37.5,39.375,3973.0],["2000-05-03",37.5,41.25,37.5,38.4375,1680.0],["2000-05-04",39.375,39.375,36.5625,36.5625,1447.0],["2000-05-05",37.5,39.375,37.5,37.5,1293.0],["2000-05-08",38.4375,38.4375,35.625,37.5,1773.0],["2000-05-09",36.5625,37.5,36.5625,37.5,267.0],["2000-05-10",36.5625,37.5,36.5625,36.5625,900.0],["2000-05-11",36.5625,36.5625,35.625,36.5625,647.0],["2000-05-12",37.5,40.3125,37.5,37.5,6687.0],["2000-05-15",37.5,37.5,36.5625,37.5,420.0],["2000-05-16",36.5625,38.4375,35.625,37.5,1480.0],["2000-05-17",37.5,37.5,37.5,37.5,600.0],["2000-05-18",37.5,37.5,35.625,35.625,513.0],["2000-05-19",35.625,37.5,35.625,37.5,1593.0],["2000-05-22",35.625,37.5,31.875,37.5,18073.0],["2000-05-23",36.5625,37.5,35.625,36.5625,1233.0],["2000-05-24",35.625,36.5625,33.75,35.625,1473.0],["2000-05-25",36.5625,37.5,33.75,37.5,8913.0],["2000-05-26",38.4375,38.4375,35.625,36.5625,287.0],["2000-05-30",34.6875,37.5,34.6875,36.5625,1800.0],["2000-05-31",36.5625,36.5625,31.875,34.6875,11113.0],["2000-06-01",35.625,35.625,33.75,34.6875,2713.0],["2000-06-02",35.625,36.5625,34.6875,36.5625,2447.0],["2000-06-05",36.5625,36.5625,35.625,35.625,320.0],["2000-06-06",35.625,35.625,34.6875,35.625,1267.0],["2000-06-07",35.625,37.5,35.625,36.5625,4153.0],["2000-06-08",36.5625,38.4375,36.5625,37.5,3873.0],["2000-06-09",38.4375,38.4375,37.5,38.4375,1053.0],["2000-06-12",37.5,39.375,36.5625,37.5,2640.0],["2000-06-13",38.4375,38.4375,37.5,38.4375,1153.0],["2000-06-14",38.4375,38.4375,37.5,37.5,307.0],["2000-06-15",37.5,38.4375,37.5,37.5,273.0],["2000-06-16",37.5,38.4375,35.625,35.625,700.0],["2000-06-19",36.5625,36.5625,35.625,35.625,640.0],["2000-06-20",36.5625,37.5,35.625,36.5625,2213.0],["2000-06-21",37.5,37.5,36.5625,36.5625,14227.0],["2000-06-22",37.5,39.375,36.5625,39.375,2787.0],["2000-06-23",39.375,40.3125,39.375,40.3125,11487.0],["2000-06-26",40.3125,45.9375,40.3125,45.0,15473.0],["2000-06-27",45.9375,45.9375,44.0625,45.0,16087.0],["2000-06-28",45.0,45.0,44.0625,45.0,880.0],["2000-06-29",45.0,45.0,43.125,43.125,3560.0],["2000-06-30",44.0625,44.0625,41.25,44.0625,9933.0],["2000-07-03",45.0,45.0,44.0625,44.0625,1373.0],["2000-07-05",44.0625,44.0625,43.125,44.0625,527.0],["2000-07-06",44.0625,45.0,43.125,44.0625,900.0],["2000-07-07",45.0,45.0,44.0625,44.0625,447.0],["2000-07-10",44.0625,45.9375,44.0625,45.0,3113.0],["2000-07-11",45.0,46.875,45.0,45.9375,1613.0],["2000-07-12",46.875,46.875,45.9375,45.9375,1247.0],["2000-07-13",45.9375,46.875,45.9375,45.9375,93.0],["2000-07-14",45.9375,49.6875,45.9375,48.75,6800.0],["2000-07-17",47.8125,50.625,47.8125,49.6875,2060.0],["2000-07-18",49.6875,50.625,49.6875,49.6875,2193.0],["2000-07-19",49.6875,50.625,49.6875,50.625,2100.0],["2000-07-20",50.625,50.625,48.75,49.6875,600.0],["2000-07-21",48.75,50.625,48.75,50.625,833.0],["2000-07-24",50.625,50.625,48.75,50.625,447.0],["2000-07-25",50.625,50.625,49.6875,49.6875,3553.0],["2000-07-26",49.6875,49.6875,46.875,48.75,3900.0],["2000-07-27",46.875,46.875,44.0625,44.0625,3507.0],["2000-07-28",45.0,45.0,44.0625,45.0,2273.0],["2000-07-31",45.0,45.0,45.0,45.0,3687.0],["2000-08-01",44.0625,45.0,44.0625,45.0,2527.0],["2000-08-02",45.0,45.0,44.0625,44.0625,633.0],["2000-08-03",45.0,45.0,41.25,41.25,7113.0],["2000-08-04",41.25,41.25,39.375,41.25,2607.0],["2000-08-07",41.25,41.25,40.3125,40.3125,807.0],["2000-08-08",41.25,41.25,39.375,40.3125,1613.0],["2000-08-09",39.375,39.375,38.4375,39.375,1200.0],["2000-08-10",38.4375,39.375,38.4375,39.375,667.0],["2000-08-11",39.375,40.3125,38.4375,40.3125,1580.0],["2000-08-14",39.375,40.3125,39.375,40.3125,513.0],["2000-08-15",39.375,40.3125,39.375,40.3125,1567.0],["2000-08-16",40.3125,41.25,40.3125,41.25,753.0],["2000-08-17",41.25,44.0625,41.25,43.125,1500.0],["2000-08-18",43.125,46.875,43.125,45.9375,2267.0],["2000-08-21",45.9375,45.9375,44.0625,44.0625,2233.0],["2000-08-22",43.125,43.125,43.125,43.125,573.0],["2000-08-23",43.125,45.0,43.125,44.0625,1367.0],["2000-08-24",44.0625,45.9375,44.0625,45.0,4920.0],["2000-08-25",45.0,46.875,45.0,46.875,1287.0],["2000-08-28",46.875,46.875,45.9375,45.9375,233.0],["2000-08-29",45.9375,47.8125,45.9375,47.8125,193.0],["2000-08-30",47.8125,47.8125,46.875,46.875,1293.0],["2000-08-31",46.875,47.8125,46.875,47.8125,867.0],["2000-09-01",47.8125,47.8125,46.875,47.8125,1507.0],["2000-09-05",47.8125,48.75,46.875,48.75,2427.0],["2000-09-06",48.75,48.75,48.75,48.75,2260.0],["2000-09-07",48.75,49.6875,48.75,49.6875,333.0],["2000-09-08",48.75,50.625,48.75,50.625,1500.0],["2000-09-11",51.5625,51.5625,50.625,50.625,867.0],["2000-09-12",49.6875,50.625,49.6875,50.625,127.0],["2000-09-13",50.625,51.5625,50.625,50.625,240.0],["2000-09-14",51.5625,51.5625,50.625,50.625,307.0],["2000-09-15",50.625,51.5625,50.625,51.5625,1093.0],["2000-09-18",51.5625,51.5625,49.6875,50.625,740.0],["2000-09-19",50.625,51.5625,49.6875,50.625,2027.0],["2000-09-20",49.6875,50.625,46.875,46.875,1687.0],["2000-09-21",45.9375,46.875,45.0,45.9375,793.0],["2000-09-22",45.9375,46.875,45.0,45.0,1520.0],["2000-09-25",44.0625,45.9375,42.1875,43.125,4293.0],["2000-09-26",42.1875,43.125,42.1875,43.125,267.0],["2000-09-27",42.1875,45.0,41.25,44.0625,1740.0],["2000-09-28",44.0625,44.0625,41.25,41.25,1260.0],["2000-09-29",42.1875,44.0625,38.4375,38.4375,7160.0],["2000-10-02",38.4375,39.375,38.4375,38.4375,1427.0],["2000-10-03",38.4375,40.3125,38.4375,39.375,3087.0],["2000-10-04",39.375,39.375,38.4375,38.4375,60.0],["2000-10-05",39.375,39.375,37.5,39.375,1100.0],["2000-10-06",38.4375,40.3125,38.4375,40.3125,267.0],["2000-10-09",41.25,41.25,40.3125,41.25,433.0],["2000-10-10",40.3125,40.3125,38.4375,39.375,307.0],["2000-10-11",41.25,41.25,38.4375,38.4375,1240.0],["2000-10-12",37.5,38.4375,36.5625,37.5,3527.0],["2000-10-13",37.5,38.4375,36.5625,37.5,613.0],["2000-10-16",36.5625,37.5,36.5625,37.5,420.0],["2000-10-17",37.5,37.5,36.5625,36.5625,293.0],["2000-10-18",36.5625,37.5,36.5625,37.5,387.0],["2000-10-19",38.4375,38.4375,38.4375,38.4375,80.0],["2000-10-20",38.4375,39.375,38.4375,39.375,1327.0],["2000-10-23",40.3125,43.125,40.3125,43.125,960.0],["2000-10-24",43.125,45.0,43.125,45.0,1133.0],["2000-10-25",45.0,45.0,39.375,39.375,4967.0],["2000-10-26",39.375,40.3125,38.4375,38.4375,1220.0],["2000-10-27",37.5,38.4375,36.5625,37.5,947.0],["2000-10-30",37.5,37.5,37.5,37.5,460.0],["2000-10-31",37.5,37.5,36.5625,37.5,2080.0],["2000-11-01",38.4375,38.4375,36.5625,37.5,980.0],["2000-11-02",38.4375,39.375,38.4375,39.375,780.0],["2000-11-03",39.375,39.375,37.5,39.375,1233.0],["2000-11-06",39.375,39.375,33.75,35.625,5360.0],["2000-11-07",34.6875,34.6875,33.75,34.6875,867.0],["2000-11-08",34.6875,34.6875,34.6875,34.6875,80.0],["2000-11-09",34.6875,35.625,33.75,34.6875,533.0],["2000-11-10",33.75,34.6875,31.875,31.875,2120.0],["2000-11-13",33.75,33.75,32.8125,33.75,1920.0],["2000-11-14",32.8125,34.6875,32.8125,34.6875,987.0],["2000-11-15",36.5625,38.4375,36.5625,37.5,5027.0],["2000-11-16",37.5,37.5,36.5625,37.5,3600.0],["2000-11-17",36.5625,37.5,36.5625,36.5625,1740.0],["2000-11-20",34.6875,38.4375,34.6875,37.5,660.0],["2000-11-21",37.5,37.5,37.5,37.5,1127.0],["2000-11-22",37.5,38.4375,37.5,37.5,667.0],["2000-11-24",37.5,38.4375,36.5625,37.5,467.0],["2000-11-27",37.5,37.5,36.5625,37.5,3647.0],["2000-11-28",37.5,38.4375,37.5,38.4375,1947.0],["2000-11-29",37.5,38.4375,36.5625,37.5,1227.0],["2000-11-30",38.4375,38.4375,36.5625,36.5625,1340.0],["2000-12-01",37.5,37.5,36.5625,36.5625,1080.0],["2000-12-04",35.625,35.625,33.75,33.75,1527.0],["2000-12-05",31.875,33.75,31.875,33.75,2800.0],["2000-12-06",33.75,36.5625,33.75,35.625,1693.0],["2000-12-07",35.625,37.5,35.625,37.5,2513.0],["2000-12-08",37.5,38.4375,37.5,37.5,980.0],["2000-12-11",37.5,37.5,33.75,35.625,2313.0],["2000-12-12",35.625,35.625,33.75,33.75,1313.0],["2000-12-13",33.75,33.75,33.75,33.75,93.0],["2000-12-14",34.6875,37.5,33.75,37.5,2007.0],["2000-12-15",37.5,38.4375,36.5625,37.5,2573.0],["2000-12-18",37.5,41.25,35.625,41.25,4520.0],["2000-12-19",40.3125,41.25,39.375,39.375,4087.0],["2000-12-20",39.375,39.375,35.625,36.5625,2853.0],["2000-12-21",35.625,37.5,33.75,37.5,1807.0],["2000-12-22",38.4375,38.4375,37.5,37.5,2040.0],["2000-12-26",37.5,39.375,37.5,37.5,2460.0],["2000-12-27",37.5,39.375,33.75,35.625,8167.0],["2000-12-28",33.75,35.625,33.75,33.75,3760.0],["2000-12-29",34.6875,37.5,33.75,36.5625,9767.0],["2001-01-02",37.5,37.5,36.5625,36.5625,200.0],["2001-01-03",36.5625,36.5625,36.5625,36.5625,160.0],["2001-01-04",36.5625,37.5,35.625,37.5,293.0],["2001-01-05",36.5625,36.5625,36.5625,36.5625,240.0],["2001-01-08",36.5625,36.5625,35.625,35.625,253.0],["2001-01-09",35.625,36.5625,35.625,35.625,213.0],["2001-01-10",36.5625,36.5625,35.625,35.625,287.0],["2001-01-11",35.625,36.5625,35.625,35.625,147.0],["2001-01-12",34.6875,36.5625,34.6875,36.5625,427.0],["2001-01-16",37.5,37.5,37.5,37.5,80.0],["2001-01-17",37.5,37.5,36.5625,36.5625,720.0],["2001-01-18",36.5625,36.5625,34.6875,36.5625,1700.0],["2001-01-19",36.5625,36.5625,35.625,35.625,160.0],["2001-01-22",34.6875,34.6875,34.6875,34.6875,147.0],["2001-01-23",35.625,36.5625,35.625,35.625,787.0],["2001-01-24",36.5625,36.5625,35.625,35.625,20.0],["2001-01-25",35.625,36.5625,35.625,36.5625,120.0],["2001-01-26",35.625,36.5625,35.625,36.5625,220.0],["2001-01-29",36.3,36.6,35.55,35.55,1247.0],["2001-01-30",36.15,36.15,36.0,36.0,273.0],["2001-01-31",36.0,36.75,36.0,36.6,1867.0],["2001-02-01",37.2,37.35,36.0,37.2,1527.0],["2001-02-02",36.15,37.2,36.15,37.2,3000.0],["2001-02-05",37.35,37.35,36.9,37.2,213.0],["2001-02-06",37.2,37.2,36.3,36.9,1053.0],["2001-02-07",36.75,37.35,36.6,36.75,2527.0],["2001-02-08",36.75,37.5,36.75,37.35,287.0],["2001-02-09",37.35,37.35,36.75,36.9,620.0],["2001-02-12",38.25,38.55,36.6,37.35,1387.0],["2001-02-13",37.35,37.35,35.4,35.55,1980.0],["2001-02-14",35.55,35.55,34.8,35.4,133.0],["2001-02-15",34.65,35.7,34.65,35.7,173.0],["2001-02-16",35.25,35.55,34.2,35.1,1400.0],["2001-02-20",34.5,34.8,34.5,34.5,1427.0],["2001-02-21",34.05,34.5,33.9,34.5,1753.0],["2001-02-22",34.5,35.25,34.5,34.5,520.0],["2001-02-23",34.5,35.25,34.5,35.25,333.0],["2001-02-26",35.7,35.7,34.5,34.5,1227.0],["2001-02-27",34.5,34.5,34.5,34.5,300.0],["2001-02-28",34.5,34.5,34.05,34.5,660.0],["2001-03-01",34.5,34.5,34.05,34.35,120.0],["2001-03-02",34.05,34.05,33.75,33.75,333.0],["2001-03-05",33.75,33.75,33.3,33.75,733.0],["2001-03-06",34.5,34.5,33.0,33.75,600.0],["2001-03-07",33.75,34.65,33.75,34.5,907.0],["2001-03-08",35.25,36.0,35.25,36.0,80.0],["2001-03-09",35.85,35.85,34.5,35.25,380.0],["2001-03-12",35.25,35.25,34.35,34.5,387.0],["2001-03-13",34.5,34.5,34.5,34.5,0.0],["2001-03-14",33.75,34.35,33.75,34.35,200.0],["2001-03-15",34.5,36.15,34.35,35.25,1373.0],["2001-03-16",34.8,34.8,34.5,34.5,267.0],["2001-03-19",34.5,34.5,33.75,34.35,100.0],["2001-03-20",33.9,34.35,33.75,34.2,100.0],["2001-03-21",34.35,34.35,33.0,34.35,420.0],["2001-03-22",34.2,34.2,33.75,33.75,353.0],["2001-03-23",33.0,33.75,31.5,31.5,1240.0],["2001-03-26",31.5,31.5,30.0,30.75,660.0],["2001-03-27",31.5,31.5,30.15,31.2,967.0],["2001-03-28",31.2,31.2,31.2,31.2,0.0],["2001-03-29",31.35,31.35,30.3,30.3,927.0],["2001-03-30",30.45,31.5,30.45,31.2,173.0],["2001-04-02",30.9,31.2,30.75,31.2,320.0],["2001-04-03",31.2,31.2,31.2,31.2,0.0],["2001-04-04",31.35,31.35,31.35,31.35,33.0],["2001-04-05",30.75,31.2,30.75,31.2,440.0],["2001-04-06",30.75,31.05,29.25,29.25,1207.0],["2001-04-09",29.25,29.25,28.8,28.8,820.0],["2001-04-10",28.8,29.85,28.65,29.55,1313.0],["2001-04-11",29.55,29.55,29.55,29.55,67.0],["2001-04-12",29.55,29.85,29.25,29.85,1367.0],["2001-04-16",29.85,30.0,29.55,29.55,400.0],["2001-04-17",30.0,30.0,29.55,29.7,160.0],["2001-04-18",29.85,30.0,29.7,29.7,760.0],["2001-04-19",29.7,30.0,29.55,29.55,593.0],["2001-04-20",29.7,30.3,29.7,30.15,327.0],["2001-04-23",30.3,30.3,30.0,30.0,1613.0],["2001-04-24",30.15,30.45,30.15,30.45,260.0],["2001-04-25",30.0,30.0,30.0,30.0,180.0],["2001-04-26",30.0,30.0,30.0,30.0,33.0],["2001-04-27",30.0,30.0,28.5,29.25,2480.0],["2001-04-30",28.8,30.0,28.8,30.0,533.0],["2001-05-01",29.85,30.0,29.4,30.0,227.0],["2001-05-02",30.0,30.0,28.8,28.8,907.0],["2001-05-03",29.4,29.7,29.1,29.7,87.0],["2001-05-04",29.55,29.55,29.55,29.55,27.0],["2001-05-07",30.0,30.0,29.7,30.0,160.0],["2001-05-08",29.85,29.85,26.25,29.85,24233.0],["2001-05-09",30.15,30.45,30.0,30.45,500.0],["2001-05-10",29.85,30.0,29.4,30.0,307.0],["2001-05-11",30.0,30.0,30.0,30.0,0.0],["2001-05-14",29.85,30.0,29.85,30.0,53.0],["2001-05-15",30.0,30.0,29.85,29.85,147.0],["2001-05-16",29.85,29.85,29.85,29.85,200.0],["2001-05-17",29.85,29.85,29.85,29.85,207.0],["2001-05-18",29.85,29.85,29.7,29.7,407.0],["2001-05-21",29.7,29.7,29.7,29.7,153.0],["2001-05-22",29.55,29.55,29.55,29.55,100.0],["2001-05-23",30.0,30.0,28.5,28.5,9153.0],["2001-05-24",28.5,29.25,28.5,28.5,2800.0],["2001-05-25",28.5,28.5,28.5,28.5,620.0],["2001-05-29",28.8,28.8,27.9,28.05,747.0],["2001-05-30",28.05,28.5,28.05,28.5,240.0],["2001-05-31",28.5,28.5,28.35,28.35,127.0],["2001-06-01",28.35,28.35,28.35,28.35,607.0],["2001-06-04",28.35,28.35,28.2,28.2,633.0],["2001-06-05",28.2,28.2,28.2,28.2,233.0],["2001-06-06",28.2,28.5,28.2,28.5,3440.0],["2001-06-07",28.5,28.5,28.2,28.35,573.0],["2001-06-08",28.05,28.35,28.05,28.2,1033.0],["2001-06-11",28.2,28.2,28.2,28.2,40.0],["2001-06-12",28.05,28.05,28.05,28.05,180.0],["2001-06-13",28.05,28.05,27.9,27.9,460.0],["2001-06-14",28.05,28.2,27.9,27.9,1133.0],["2001-06-15",27.9,27.9,27.6,27.75,447.0],["2001-06-18",27.75,27.75,27.75,27.75,100.0],["2001-06-19",27.75,27.75,27.75,27.75,467.0],["2001-06-20",27.75,27.75,27.0,27.0,953.0],["2001-06-21",27.0,27.0,26.1,26.25,1040.0],["2001-06-22",26.4,26.4,26.25,26.25,133.0],["2001-06-25",26.1,26.25,26.1,26.25,373.0],["2001-06-26",26.25,26.25,24.6,24.75,3380.0],["2001-06-27",24.75,24.75,24.3,24.75,700.0],["2001-06-28",24.75,24.75,22.95,23.25,5107.0],["2001-06-29",22.8,22.95,22.8,22.95,1080.0],["2001-07-02",22.8,22.8,22.5,22.5,560.0],["2001-07-03",22.5,22.5,22.2,22.2,320.0],["2001-07-05",22.2,22.2,22.05,22.05,427.0],["2001-07-06",22.05,22.2,21.9,22.05,193.0],["2001-07-09",22.35,22.35,21.75,21.75,1307.0],["2001-07-10",21.6,21.75,21.0,21.3,1987.0],["2001-07-11",21.15,21.15,21.0,21.15,747.0],["2001-07-12",21.15,21.15,21.15,21.15,60.0],["2001-07-13",21.0,21.15,20.85,20.85,540.0],["2001-07-16",20.85,21.15,20.85,21.15,2587.0],["2001-07-17",21.15,21.3,21.0,21.15,433.0],["2001-07-18",21.0,21.75,21.0,21.75,907.0],["2001-07-19",22.2,23.4,22.2,22.5,30240.0],["2001-07-20",22.5,22.5,22.2,22.5,3147.0],["2001-07-23",22.05,22.2,22.05,22.05,700.0],["2001-07-24",22.2,23.25,22.2,23.25,1300.0],["2001-07-25",23.4,23.7,22.65,22.65,4807.0],["2001-07-26",22.5,22.95,22.5,22.65,7520.0],["2001-07-27",23.1,23.25,22.95,23.25,140.0],["2001-07-30",23.25,24.0,22.5,23.1,3980.0],["2001-07-31",23.25,25.05,23.25,23.55,22287.0],["2001-08-01",23.55,26.25,23.55,26.1,24960.0],["2001-08-02",27.0,30.0,27.0,28.5,11967.0],["2001-08-03",28.5,34.5,28.5,33.15,8753.0],["2001-08-06",33.6,36.75,33.6,35.7,6207.0],["2001-08-07",36.15,36.15,31.05,31.35,7273.0],["2001-08-08",31.05,32.25,31.05,32.1,2593.0],["2001-08-09",32.25,33.45,32.25,33.0,1780.0],["2001-08-10",32.25,34.65,32.25,34.65,8273.0],["2001-08-13",34.65,35.7,33.75,35.4,1440.0],["2001-08-14",35.4,36.45,34.5,34.65,3473.0],["2001-08-15",34.65,36.0,34.5,35.85,660.0],["2001-08-16",36.15,41.85,36.15,41.85,7153.0],["2001-08-17",41.25,42.0,41.25,42.0,853.0],["2001-08-20",42.0,42.75,38.25,39.0,2600.0],["2001-08-21",38.25,39.0,38.25,39.0,340.0],["2001-08-22",39.45,39.45,33.75,35.7,3500.0],["2001-08-23",35.7,35.7,35.25,35.25,367.0],["2001-08-24",35.25,36.0,34.5,36.0,780.0],["2001-08-27",36.0,36.0,33.0,33.75,640.0],["2001-08-28",33.75,34.5,31.35,34.35,3567.0],["2001-08-29",34.5,34.5,34.5,34.5,433.0],["2001-08-30",35.25,36.0,35.25,36.0,387.0],["2001-08-31",36.0,36.0,35.25,35.25,333.0],["2001-09-04",35.85,36.0,35.85,36.0,547.0],["2001-09-05",36.0,36.0,35.25,36.0,753.0],["2001-09-06",36.0,36.0,36.0,36.0,767.0],["2001-09-07",35.85,35.85,35.85,35.85,193.0],["2001-09-10",36.3,36.3,35.55,36.0,187.0],["2001-09-17",36.0,36.0,31.5,31.5,1140.0],["2001-09-18",31.5,32.7,31.5,31.8,313.0],["2001-09-19",31.8,31.8,31.5,31.5,1133.0],["2001-09-20",32.25,32.25,27.75,27.75,1153.0],["2001-09-21",27.0,27.75,27.0,27.0,767.0],["2001-09-24",27.0,27.6,25.5,27.0,773.0],["2001-09-25",27.0,27.0,26.4,27.0,393.0],["2001-09-26",26.4,29.55,25.2,27.9,3847.0],["2001-09-27",28.5,29.25,26.25,26.25,1093.0],["2001-09-28",26.25,26.25,24.0,24.15,5247.0],["2001-10-01",24.15,25.35,22.5,23.55,2507.0],["2001-10-02",24.0,24.75,22.95,24.0,1493.0],["2001-10-03",22.5,26.25,22.5,25.95,2380.0],["2001-10-04",25.95,26.25,25.95,26.25,73.0],["2001-10-05",27.0,27.0,27.0,27.0,27.0],["2001-10-08",26.25,27.0,26.25,27.0,140.0],["2001-10-09",27.0,27.15,27.0,27.15,73.0],["2001-10-10",27.0,27.75,27.0,27.75,653.0],["2001-10-11",28.5,28.95,28.5,28.5,153.0],["2001-10-12",28.5,28.5,27.0,27.0,473.0],["2001-10-15",27.0,27.15,26.25,27.0,1053.0],["2001-10-16",27.0,27.0,27.0,27.0,207.0],["2001-10-17",27.0,27.0,27.0,27.0,33.0],["2001-10-18",27.0,27.0,27.0,27.0,287.0],["2001-10-19",27.75,28.5,27.75,28.2,293.0],["2001-10-22",28.5,28.5,28.5,28.5,127.0],["2001-10-23",28.5,29.55,28.5,29.55,240.0],["2001-10-24",29.55,30.0,29.55,29.85,1133.0],["2001-10-25",29.85,29.85,29.85,29.85,280.0],["2001-10-26",29.25,29.25,29.25,29.25,467.0],["2001-10-29",29.25,30.75,29.25,30.6,3487.0],["2001-10-30",30.75,30.75,27.75,29.7,1287.0],["2001-10-31",30.45,30.75,30.0,30.6,793.0],["2001-11-01",30.0,30.0,28.5,28.65,1587.0],["2001-11-02",28.5,28.5,27.75,28.2,273.0],["2001-11-05",28.2,28.65,27.0,28.5,700.0],["2001-11-06",29.25,29.25,27.75,27.75,367.0],["2001-11-07",27.75,29.25,27.75,28.5,313.0],["2001-11-08",27.9,28.8,27.75,28.5,1873.0],["2001-11-09",28.5,30.0,28.5,30.0,8033.0],["2001-11-12",30.0,30.0,29.25,29.25,1227.0],["2001-11-13",29.25,29.85,29.25,29.55,960.0],["2001-11-14",30.0,30.0,29.7,29.85,2733.0],["2001-11-15",30.0,30.15,29.7,29.7,460.0],["2001-11-16",29.85,29.85,28.65,28.8,507.0],["2001-11-19",28.65,28.8,28.65,28.65,400.0],["2001-11-20",29.25,29.25,29.25,29.25,347.0],["2001-11-21",29.25,29.25,29.25,29.25,533.0],["2001-11-23",29.4,29.4,29.4,29.4,33.0],["2001-11-26",27.75,29.4,27.75,29.25,1247.0],["2001-11-27",29.85,30.45,29.85,30.15,2507.0],["2001-11-28",30.45,30.6,30.3,30.3,1920.0],["2001-11-29",30.0,30.3,29.85,30.0,2100.0],["2001-11-30",30.0,30.45,30.0,30.3,900.0],["2001-12-03",30.0,30.3,30.0,30.3,1033.0],["2001-12-04",30.15,30.15,29.4,29.7,980.0],["2001-12-05",30.0,30.0,29.85,30.0,1267.0],["2001-12-06",29.85,30.0,29.85,30.0,1093.0],["2001-12-07",29.85,29.85,29.4,29.85,293.0],["2001-12-10",30.0,30.0,29.4,29.85,1200.0],["2001-12-11",29.85,30.0,29.25,29.25,413.0],["2001-12-12",28.95,29.25,28.95,29.25,413.0],["2001-12-13",29.1,29.4,29.1,29.25,1413.0],["2001-12-14",28.65,29.25,28.65,29.25,173.0],["2001-12-17",29.25,29.85,29.25,29.4,247.0],["2001-12-18",29.25,29.25,29.1,29.25,2347.0],["2001-12-19",29.25,29.55,28.5,29.55,880.0],["2001-12-20",29.4,30.75,29.4,30.75,45707.0],["2001-12-21",30.6,33.0,30.6,32.85,3373.0],["2001-12-24",33.0,33.9,33.0,33.75,1147.0],["2001-12-26",34.65,41.25,33.75,40.5,5220.0],["2001-12-27",42.0,46.05,42.0,43.05,7420.0],["2001-12-28",43.5,45.75,42.0,44.85,2960.0],["2001-12-31",45.0,46.05,44.55,44.55,3553.0],["2002-01-02",44.7,44.7,39.0,40.2,3927.0],["2002-01-03",41.25,44.4,40.2,44.25,4560.0],["2002-01-04",44.25,54.3,43.5,53.25,8467.0],["2002-01-07",57.0,59.25,54.3,56.25,9047.0],["2002-01-08",57.0,58.35,56.25,56.85,3113.0],["2002-01-09",57.6,58.2,56.4,56.4,580.0],["2002-01-10",57.0,57.0,54.3,55.95,487.0],["2002-01-11",56.25,56.25,53.25,54.0,1887.0],["2002-01-14",53.25,55.2,51.75,51.75,2740.0],["2002-01-15",51.75,51.75,49.65,51.75,3507.0],["2002-01-16",50.25,51.9,49.65,51.9,2093.0],["2002-01-17",52.5,52.8,51.0,52.8,1173.0],["2002-01-18",52.5,61.5,52.5,60.75,3793.0],["2002-01-22",60.45,63.75,60.0,60.75,6360.0],["2002-01-23",61.5,61.5,60.15,60.75,920.0],["2002-01-24",60.15,60.6,59.25,60.3,3113.0],["2002-01-25",60.0,61.2,60.0,60.3,2693.0],["2002-01-28",60.3,60.75,60.0,60.15,1220.0],["2002-01-29",60.75,61.95,60.0,60.75,6573.0],["2002-01-30",60.0,61.05,60.0,60.0,3373.0],["2002-01-31",60.0,62.1,59.4,62.1,693.0],["2002-02-01",62.25,63.45,61.5,62.4,947.0],["2002-02-04",61.5,61.5,60.0,60.0,5933.0],["2002-02-05",59.7,59.7,56.25,56.25,1840.0],["2002-02-06",57.0,57.45,56.25,57.45,980.0],["2002-02-07",57.45,58.5,56.25,57.75,1093.0],["2002-02-08",58.2,58.2,57.9,58.05,387.0],["2002-02-11",58.05,58.35,56.4,57.15,500.0],["2002-02-12",57.0,57.75,57.0,57.0,613.0],["2002-02-13",57.0,57.0,56.25,56.25,680.0],["2002-02-14",56.25,56.25,49.8,50.25,3113.0],["2002-02-15",50.7,55.35,50.7,53.4,1307.0],["2002-02-19",54.0,54.0,51.0,51.75,907.0],["2002-02-20",51.0,53.25,50.25,52.5,5033.0],["2002-02-21",52.5,54.3,52.5,54.0,673.0],["2002-02-22",54.0,54.75,53.25,53.4,813.0],["2002-02-25",53.25,53.25,52.5,52.5,240.0],["2002-02-26",53.25,53.25,53.25,53.25,580.0],["2002-02-27",52.95,59.25,52.95,59.1,2947.0],["2002-02-28",58.5,59.85,58.2,58.5,1073.0],["2002-03-01",57.75,58.5,57.15,57.15,313.0],["2002-03-04",57.0,57.45,56.4,57.3,420.0],["2002-03-05",57.0,58.05,57.0,57.15,507.0],["2002-03-06",57.0,58.05,57.0,58.05,553.0],["2002-03-07",58.5,58.5,57.15,57.15,527.0],["2002-03-08",57.75,57.75,51.0,56.25,4220.0],["2002-03-11",57.0,57.45,56.25,56.7,380.0],["2002-03-12",55.5,57.75,55.5,56.25,560.0],["2002-03-13",56.25,56.25,56.25,56.25,20.0],["2002-03-14",57.0,57.0,57.0,57.0,107.0],["2002-03-15",55.5,55.65,54.75,55.5,267.0],["2002-03-18",56.7,57.0,56.25,56.25,860.0],["2002-03-19",57.0,57.75,56.25,57.15,1340.0],["2002-03-20",57.0,58.2,57.0,58.2,1707.0],["2002-03-21",57.3,57.3,57.3,57.3,80.0],["2002-03-22",57.75,58.05,56.7,56.7,487.0],["2002-03-25",56.7,59.25,56.7,58.05,747.0],["2002-03-26",57.0,58.5,57.0,58.5,700.0],["2002-03-27",59.25,59.25,46.5,56.25,10127.0],["2002-03-28",56.25,57.0,54.9,56.25,713.0],["2002-04-01",55.5,56.25,54.0,56.25,347.0],["2002-04-02",55.5,55.5,53.4,54.75,453.0],["2002-04-03",54.75,54.75,54.0,54.0,13.0],["2002-04-04",54.0,54.75,53.25,54.75,147.0],["2002-04-05",54.0,54.0,54.0,54.0,47.0],["2002-04-08",54.0,54.0,52.35,52.5,367.0],["2002-04-09",51.75,51.75,51.0,51.0,1333.0],["2002-04-10",51.0,52.5,51.0,52.5,1380.0],["2002-04-11",52.5,52.5,52.5,52.5,340.0],["2002-04-12",53.25,54.9,53.25,54.9,140.0],["2002-04-15",55.5,56.7,54.75,54.75,513.0],["2002-04-16",54.15,55.5,54.0,54.0,353.0],["2002-04-17",53.4,53.4,52.5,52.5,2100.0],["2002-04-18",52.65,53.25,51.75,52.5,600.0],["2002-04-19",51.0,51.75,51.0,51.0,400.0],["2002-04-22",51.0,51.75,49.65,51.0,833.0],["2002-04-23",50.25,51.0,50.25,50.85,233.0],["2002-04-24",50.25,54.0,50.25,51.9,1913.0],["2002-04-25",53.25,53.25,51.75,52.65,3120.0],["2002-04-26",52.5,52.5,49.5,50.25,580.0],["2002-04-29",49.5,49.5,47.4,49.2,347.0],["2002-04-30",48.0,48.75,47.4,48.6,720.0],["2002-05-01",48.75,53.25,48.75,53.25,1947.0],["2002-05-02",54.0,56.25,53.25,53.25,2540.0],["2002-05-03",53.25,54.75,53.25,54.0,493.0],["2002-05-06",54.0,56.1,54.0,55.5,913.0],["2002-05-07",56.25,56.25,53.25,54.75,733.0],["2002-05-08",56.25,57.0,56.25,57.0,547.0],["2002-05-09",56.4,56.4,55.5,55.5,273.0],["2002-05-10",54.75,54.75,54.0,54.0,460.0],["2002-05-13",54.0,54.0,54.0,54.0,620.0],["2002-05-14",54.0,56.1,54.0,54.75,373.0],["2002-05-15",54.75,54.75,54.75,54.75,20.0],["2002-05-16",54.75,55.5,54.0,55.5,187.0],["2002-05-17",54.75,54.75,53.25,53.25,567.0],["2002-05-20",53.4,54.15,53.4,54.0,807.0],["2002-05-21",54.0,54.15,52.5,52.5,6253.0],["2002-05-22",52.5,52.5,52.5,52.5,200.0],["2002-05-23",51.0,51.75,51.0,51.75,80.0],["2002-05-24",50.25,50.25,49.95,49.95,827.0],["2002-05-28",49.5,50.25,49.5,50.25,1133.0],["2002-05-29",50.4,50.4,50.25,50.25,760.0],["2002-05-30",50.25,50.25,50.25,50.25,267.0],["2002-05-31",50.25,50.85,50.25,50.85,307.0],["2002-06-03",51.0,51.0,50.85,50.85,173.0],["2002-06-04",51.6,51.75,51.0,51.6,473.0],["2002-06-05",51.0,51.0,50.7,50.7,307.0],["2002-06-06",50.25,51.0,50.25,51.0,1567.0],["2002-06-07",50.7,51.0,45.0,49.5,6820.0],["2002-06-10",50.25,51.45,49.5,51.45,180.0],["2002-06-11",49.5,50.25,49.5,49.95,193.0],["2002-06-12",49.95,49.95,48.3,48.3,600.0],["2002-06-13",48.0,48.0,47.25,47.7,733.0],["2002-06-14",47.7,47.7,47.7,47.7,0.0],["2002-06-17",46.95,48.0,46.5,46.5,853.0],["2002-06-18",46.5,46.95,46.5,46.95,100.0],["2002-06-19",46.5,48.0,46.5,46.95,793.0],["2002-06-20",47.85,49.5,47.7,49.2,1387.0],["2002-06-21",49.5,53.7,49.5,51.0,2160.0],["2002-06-24",51.75,51.75,48.9,49.5,1020.0],["2002-06-25",48.75,48.75,45.0,46.5,853.0],["2002-06-26",47.1,48.0,45.75,46.65,133.0],["2002-06-27",46.5,47.25,46.5,47.25,807.0],["2002-06-28",48.0,48.75,48.0,48.75,233.0],["2002-07-01",49.5,49.5,47.25,47.4,553.0],["2002-07-02",47.25,47.25,45.0,45.0,713.0],["2002-07-03",43.5,43.5,41.25,43.5,1753.0],["2002-07-05",43.5,45.0,43.5,45.0,227.0],["2002-07-08",44.25,44.25,44.25,44.25,207.0],["2002-07-09",44.25,45.75,44.25,45.0,200.0],["2002-07-10",44.4,44.4,42.75,43.2,2580.0],["2002-07-11",43.35,43.5,43.35,43.35,333.0],["2002-07-12",43.35,44.55,42.15,44.55,207.0],["2002-07-15",43.5,43.5,42.75,43.5,947.0],["2002-07-16",43.5,44.25,43.35,44.1,267.0],["2002-07-17",44.25,44.85,44.25,44.85,940.0],["2002-07-18",44.85,44.85,44.55,44.55,87.0],["2002-07-19",44.25,44.4,43.5,43.5,900.0],["2002-07-22",43.5,43.5,42.75,43.5,813.0],["2002-07-23",43.5,43.5,42.75,43.5,3720.0],["2002-07-24",42.9,42.9,42.75,42.75,320.0],["2002-07-25",43.35,43.5,42.15,42.75,287.0],["2002-07-26",42.75,42.75,42.0,42.15,233.0],["2002-07-29",42.15,44.25,42.15,44.25,487.0],["2002-07-30",42.9,44.7,42.9,44.7,680.0],["2002-07-31",44.25,44.25,43.65,43.65,400.0],["2002-08-01",42.9,42.9,42.75,42.75,60.0],["2002-08-02",42.15,42.15,42.15,42.15,273.0],["2002-08-05",41.25,43.5,40.2,40.2,1420.0],["2002-08-06",42.0,42.0,40.5,40.5,407.0],["2002-08-07",40.05,40.5,40.05,40.05,213.0],["2002-08-08",41.25,41.25,41.25,41.25,140.0],["2002-08-09",41.25,41.25,39.15,39.75,340.0],["2002-08-12",39.0,40.35,39.0,40.2,207.0],["2002-08-13",39.15,39.75,38.1,39.0,367.0],["2002-08-14",39.0,39.75,39.0,39.75,320.0],["2002-08-15",39.75,39.75,39.75,39.75,80.0],["2002-08-16",39.75,41.85,39.0,41.85,500.0],["2002-08-19",39.75,40.5,39.45,40.5,160.0],["2002-08-20",40.5,40.5,39.0,39.0,367.0],["2002-08-21",39.15,40.2,39.0,40.2,93.0],["2002-08-22",41.1,42.0,41.1,42.0,367.0],["2002-08-23",41.4,41.4,41.4,41.4,13.0],["2002-08-26",41.25,41.25,40.2,40.2,900.0],["2002-08-27",40.2,40.2,40.2,40.2,33.0],["2002-08-28",39.75,39.75,39.0,39.0,93.0],["2002-08-29",39.0,39.0,37.5,37.5,560.0],["2002-08-30",37.5,39.0,37.5,39.0,40.0],["2002-09-03",39.0,39.0,39.0,39.0,0.0],["2002-09-04",38.1,39.15,38.1,39.15,320.0],["2002-09-05",38.25,38.25,37.95,38.25,380.0],["2002-09-06",39.0,39.0,38.25,39.0,367.0],["2002-09-09",38.7,38.7,38.7,38.7,40.0],["2002-09-10",38.4,40.35,38.4,39.15,100.0],["2002-09-11",39.75,42.0,39.75,42.0,360.0],["2002-09-12",41.25,42.0,41.25,42.0,147.0],["2002-09-13",39.75,40.5,39.0,39.15,707.0],["2002-09-16",39.0,39.0,37.95,38.85,307.0],["2002-09-17",37.65,38.25,36.45,36.45,207.0],["2002-09-18",36.45,37.2,36.15,37.2,987.0],["2002-09-19",36.3,37.2,36.3,37.05,33.0],["2002-09-20",36.6,36.6,36.6,36.6,40.0],["2002-09-23",36.15,36.15,33.75,33.75,1113.0],["2002-09-24",34.05,35.7,34.05,35.25,347.0],["2002-09-25",36.0,36.0,35.25,35.25,300.0],["2002-09-26",35.25,37.05,35.25,37.05,467.0],["2002-09-27",36.0,36.0,35.4,35.4,87.0],["2002-09-30",36.6,36.6,34.5,34.5,100.0],["2002-10-01",34.2,34.8,34.2,34.5,873.0],["2002-10-02",33.9,35.25,33.9,35.25,500.0],["2002-10-03",34.5,34.5,33.0,33.0,1633.0],["2002-10-04",33.75,34.5,32.4,34.5,993.0],["2002-10-07",33.9,34.35,33.15,33.75,340.0],["2002-10-08",33.75,33.75,33.0,33.0,247.0],["2002-10-09",33.0,33.0,33.0,33.0,167.0],["2002-10-10",32.4,32.4,31.8,31.8,440.0],["2002-10-11",31.8,31.8,31.2,31.2,640.0],["2002-10-14",30.75,30.75,30.75,30.75,427.0],["2002-10-15",30.45,33.75,30.45,33.0,747.0],["2002-10-16",33.0,33.0,33.0,33.0,7.0],["2002-10-17",33.75,33.9,33.3,33.3,273.0],["2002-10-18",34.5,34.5,33.3,33.75,353.0],["2002-10-21",33.75,34.2,33.75,34.2,333.0],["2002-10-22",33.0,35.25,33.0,35.25,447.0],["2002-10-23",34.5,34.5,33.9,33.9,300.0],["2002-10-24",33.9,33.9,32.7,33.3,340.0],["2002-10-25",33.75,33.75,33.3,33.3,47.0],["2002-10-28",33.45,33.45,33.45,33.45,87.0],["2002-10-29",34.2,34.2,32.7,33.0,307.0],["2002-10-30",33.75,35.25,33.6,34.35,2633.0],["2002-10-31",34.2,34.2,33.15,33.15,387.0],["2002-11-01",33.6,34.5,32.25,33.9,4240.0],["2002-11-04",33.9,34.5,33.9,34.5,3313.0],["2002-11-05",35.25,35.25,34.5,34.5,1520.0],["2002-11-06",34.5,34.5,34.5,34.5,0.0],["2002-11-07",34.65,35.4,34.35,34.5,1147.0],["2002-11-08",34.5,34.5,34.5,34.5,0.0],["2002-11-11",34.5,35.25,34.5,35.25,267.0],["2002-11-12",35.25,35.4,35.25,35.25,327.0],["2002-11-13",35.25,35.25,35.25,35.25,0.0],["2002-11-14",34.5,35.25,34.5,35.25,147.0],["2002-11-15",35.25,36.0,34.5,35.4,627.0],["2002-11-18",35.25,35.25,35.25,35.25,233.0],["2002-11-19",35.4,35.4,35.4,35.4,113.0],["2002-11-20",35.55,36.0,35.25,35.4,880.0],["2002-11-21",35.25,36.0,35.25,36.0,707.0],["2002-11-22",36.0,37.5,36.0,37.2,247.0],["2002-11-25",38.7,38.85,37.5,38.55,867.0],["2002-11-26",38.25,38.25,37.5,37.5,433.0],["2002-11-27",37.65,39.0,36.75,38.55,1887.0],["2002-11-29",39.0,39.75,39.0,39.75,153.0],["2002-12-02",39.0,40.05,39.0,40.05,127.0],["2002-12-03",40.35,40.5,39.0,40.5,153.0],["2002-12-04",39.0,40.5,39.0,40.5,93.0],["2002-12-05",39.75,40.35,39.3,40.35,60.0],["2002-12-06",39.75,40.5,39.0,40.5,260.0],["2002-12-09",39.75,40.35,38.85,39.75,473.0],["2002-12-10",40.2,40.2,38.85,39.6,447.0],["2002-12-11",38.4,39.9,38.4,39.75,60.0],["2002-12-12",39.0,40.2,38.85,40.05,313.0],["2002-12-13",40.2,40.5,39.75,40.35,60.0],["2002-12-16",40.2,40.2,38.4,38.4,833.0],["2002-12-17",38.55,38.55,36.75,36.75,1207.0],["2002-12-18",36.3,37.2,35.85,36.0,1000.0],["2002-12-19",35.85,35.85,35.25,35.4,293.0],["2002-12-20",35.4,36.0,34.95,35.55,1740.0],["2002-12-23",35.55,35.7,35.55,35.55,420.0],["2002-12-24",35.55,35.55,35.55,35.55,0.0],["2002-12-26",35.7,37.05,35.7,37.05,1393.0],["2002-12-27",37.05,38.25,36.9,38.1,520.0],["2002-12-30",37.5,38.25,37.5,38.25,827.0],["2002-12-31",38.25,38.25,38.25,38.25,0.0],["2003-01-02",39.0,39.0,38.4,38.4,127.0],["2003-01-03",39.3,39.3,38.1,38.4,220.0],["2003-01-06",39.75,40.35,38.7,39.75,493.0],["2003-01-07",39.9,41.1,39.9,40.8,1113.0],["2003-01-08",40.5,40.8,40.2,40.8,367.0],["2003-01-09",40.5,40.5,40.5,40.5,40.0],["2003-01-10",40.2,41.7,40.2,40.5,547.0],["2003-01-13",41.1,41.25,41.1,41.25,193.0],["2003-01-14",40.5,40.8,40.5,40.8,87.0],["2003-01-15",40.65,40.65,40.35,40.5,340.0],["2003-01-16",41.1,41.25,40.05,40.95,467.0],["2003-01-17",40.95,41.1,40.8,41.1,253.0],["2003-01-21",40.5,41.1,40.5,41.1,220.0],["2003-01-22",40.5,40.5,40.5,40.5,67.0],["2003-01-23",41.25,41.25,41.25,41.25,67.0],["2003-01-24",41.25,41.25,40.5,41.25,293.0],["2003-01-27",40.5,40.5,40.05,40.5,407.0],["2003-01-28",40.5,41.25,40.5,41.25,433.0],["2003-01-29",41.25,41.25,41.25,41.25,93.0],["2003-01-30",41.55,41.55,40.5,40.5,1247.0],["2003-01-31",40.35,40.65,40.35,40.65,67.0],["2003-02-03",41.4,41.55,41.4,41.55,47.0],["2003-02-04",41.55,41.55,40.95,40.95,147.0],["2003-02-05",41.7,41.85,41.7,41.85,273.0],["2003-02-06",41.4,43.2,41.1,42.75,640.0],["2003-02-07",43.5,43.95,42.9,42.9,507.0],["2003-02-10",42.9,42.9,41.55,41.55,153.0],["2003-02-11",42.0,42.6,41.25,41.25,3093.0],["2003-02-12",41.4,41.4,40.5,40.5,920.0],["2003-02-13",40.2,40.35,40.2,40.35,360.0],["2003-02-14",40.5,40.5,40.2,40.2,220.0],["2003-02-18",40.5,40.5,40.5,40.5,187.0],["2003-02-19",40.5,40.8,40.35,40.35,927.0],["2003-02-20",40.95,40.95,40.95,40.95,67.0],["2003-02-21",40.5,40.8,40.5,40.8,40.0],["2003-02-24",40.8,40.8,40.8,40.8,0.0],["2003-02-25",40.5,40.5,40.5,40.5,87.0],["2003-02-26",40.5,42.75,40.5,42.75,1507.0],["2003-02-27",42.6,43.5,42.6,43.05,347.0],["2003-02-28",43.5,43.5,42.75,42.75,280.0],["2003-03-03",43.2,43.2,42.9,43.05,100.0],["2003-03-04",43.05,43.05,42.75,42.75,67.0],["2003-03-05",42.15,42.15,41.85,41.85,140.0],["2003-03-06",41.25,41.7,41.25,41.55,880.0],["2003-03-07",42.75,42.75,41.55,42.0,100.0],["2003-03-10",42.0,42.0,42.0,42.0,7.0],["2003-03-11",42.6,42.6,42.15,42.45,140.0],["2003-03-12",42.15,42.15,42.0,42.0,253.0],["2003-03-13",42.15,42.15,42.0,42.0,80.0],["2003-03-14",42.0,42.0,42.0,42.0,480.0],["2003-03-17",42.6,42.75,42.0,42.6,300.0],["2003-03-18",42.3,42.3,42.3,42.3,67.0],["2003-03-19",42.3,42.75,42.3,42.75,387.0],["2003-03-20",43.2,43.2,42.75,42.75,213.0],["2003-03-21",42.75,43.35,42.0,42.0,1607.0],["2003-03-24",42.15,42.15,42.15,42.15,33.0],["2003-03-25",42.15,42.15,42.15,42.15,33.0],["2003-03-26",42.9,43.2,42.75,43.05,287.0],["2003-03-27",43.05,43.05,43.05,43.05,47.0],["2003-03-28",43.2,43.5,43.2,43.35,153.0],["2003-03-31",43.35,44.85,43.35,44.25,1713.0],["2003-04-01",44.7,46.65,44.7,46.65,1287.0],["2003-04-02",47.1,47.7,47.1,47.7,167.0],["2003-04-03",48.6,49.95,48.45,49.5,460.0],["2003-04-04",49.65,50.25,49.2,49.2,307.0],["2003-04-07",49.95,49.95,49.5,49.5,40.0],["2003-04-08",48.75,48.75,48.0,48.0,347.0],["2003-04-09",47.25,48.0,47.25,47.25,287.0],["2003-04-10",47.4,47.4,45.75,45.75,200.0],["2003-04-11",45.6,46.05,45.6,46.05,93.0],["2003-04-14",46.35,46.5,46.05,46.35,400.0],["2003-04-15",46.5,46.5,46.5,46.5,153.0],["2003-04-16",46.65,46.8,46.5,46.5,173.0],["2003-04-17",46.5,46.5,45.9,46.05,347.0],["2003-04-21",46.05,46.05,45.45,45.45,147.0],["2003-04-22",45.45,45.75,45.0,45.75,280.0],["2003-04-23",45.9,46.05,45.75,46.05,933.0],["2003-04-24",46.35,47.25,46.35,47.25,1133.0],["2003-04-25",47.25,47.25,46.65,47.1,1147.0],["2003-04-28",47.25,48.6,47.25,48.6,1393.0],["2003-04-29",49.2,50.7,49.2,50.55,1540.0],["2003-04-30",49.95,49.95,47.25,47.25,913.0],["2003-05-01",46.95,46.95,43.65,43.65,1847.0],["2003-05-02",44.25,44.85,42.9,44.85,1447.0],["2003-05-05",46.05,46.05,44.85,45.75,1027.0],["2003-05-06",45.75,46.35,45.6,45.9,1080.0],["2003-05-07",46.35,46.35,46.05,46.35,120.0],["2003-05-08",46.05,46.05,44.1,44.25,2300.0],["2003-05-09",44.1,44.4,44.1,44.25,247.0],["2003-05-12",45.3,45.3,44.4,44.85,300.0],["2003-05-13",44.55,44.55,44.25,44.4,340.0],["2003-05-14",44.25,45.45,44.25,45.45,833.0],["2003-05-15",45.15,45.15,45.15,45.15,100.0],["2003-05-16",45.3,46.35,45.0,46.35,467.0],["2003-05-19",47.1,47.1,46.35,46.5,240.0],["2003-05-20",46.35,46.35,46.2,46.2,47.0],["2003-05-21",46.2,46.2,45.3,45.3,360.0],["2003-05-22",45.75,45.75,45.3,45.3,67.0],["2003-05-23",45.75,45.75,45.3,45.3,280.0],["2003-05-27",45.3,45.75,45.15,45.75,433.0],["2003-05-28",45.45,45.75,45.0,45.0,473.0],["2003-05-29",45.15,45.15,44.85,45.0,1107.0],["2003-05-30",45.0,45.0,44.25,44.25,200.0],["2003-06-02",44.25,45.9,44.25,45.45,1620.0],["2003-06-03",45.45,45.45,45.0,45.15,1800.0],["2003-06-04",45.75,47.25,45.0,47.25,1853.0],["2003-06-05",47.25,48.75,47.25,48.3,533.0],["2003-06-06",48.45,48.6,48.3,48.6,220.0],["2003-06-09",48.3,48.6,47.55,48.0,1007.0],["2003-06-10",47.55,47.55,47.1,47.25,1353.0],["2003-06-11",47.25,47.7,47.25,47.25,1280.0],["2003-06-12",47.25,47.25,47.25,47.25,320.0],["2003-06-13",47.25,48.0,47.1,48.0,1267.0],["2003-06-16",47.85,47.85,47.25,47.25,567.0],["2003-06-17",47.85,47.85,46.5,47.25,2087.0],["2003-06-18",47.7,47.7,47.25,47.25,1447.0],["2003-06-19",47.55,47.55,47.25,47.25,87.0],["2003-06-20",47.7,49.2,47.7,49.2,967.0],["2003-06-23",48.75,49.2,48.0,48.75,480.0],["2003-06-24",48.3,48.3,48.0,48.0,267.0],["2003-06-25",48.45,48.45,47.7,48.45,673.0],["2003-06-26",48.0,48.15,47.4,48.15,167.0],["2003-06-27",47.7,47.7,45.15,45.75,840.0],["2003-06-30",45.75,47.1,45.75,46.95,273.0],["2003-07-01",46.95,46.95,46.8,46.8,73.0],["2003-07-02",45.75,46.65,45.45,45.75,1213.0],["2003-07-03",45.9,46.2,45.75,45.9,267.0],["2003-07-07",46.35,46.65,46.35,46.35,167.0],["2003-07-08",46.65,46.65,46.65,46.65,47.0],["2003-07-09",46.5,46.5,46.5,46.5,213.0],["2003-07-10",46.65,46.65,46.35,46.35,253.0],["2003-07-11",46.8,47.25,46.65,47.1,607.0],["2003-07-14",46.65,46.65,45.75,46.65,280.0],["2003-07-15",46.2,47.25,45.75,46.5,347.0],["2003-07-16",46.2,46.2,46.2,46.2,100.0],["2003-07-17",45.75,45.75,45.75,45.75,373.0],["2003-07-18",45.75,45.75,45.75,45.75,133.0],["2003-07-21",45.75,45.9,45.75,45.9,140.0],["2003-07-22",45.75,46.5,45.75,46.5,100.0],["2003-07-23",46.35,46.35,46.2,46.2,87.0],["2003-07-24",46.2,46.2,45.75,45.9,193.0],["2003-07-25",45.75,46.2,45.75,46.2,40.0],["2003-07-28",46.35,47.25,46.35,47.1,460.0],["2003-07-29",47.1,48.75,46.8,48.75,1847.0],["2003-07-30",49.5,53.7,49.2,53.7,3727.0],["2003-07-31",55.95,56.25,55.05,55.05,1400.0],["2003-08-01",54.0,54.0,52.65,52.95,667.0],["2003-08-04",52.8,54.0,52.8,53.25,1020.0],["2003-08-05",53.4,55.05,53.4,54.75,1120.0],["2003-08-06",54.6,54.75,54.0,54.0,553.0],["2003-08-07",54.0,54.0,53.25,53.7,1053.0],["2003-08-08",52.95,53.1,52.5,52.5,487.0],["2003-08-11",52.65,54.75,52.65,54.0,827.0],["2003-08-12",54.75,55.35,54.45,55.35,280.0],["2003-08-13",55.2,56.25,54.9,55.5,467.0],["2003-08-14",55.05,56.1,54.75,54.75,340.0],["2003-08-15",55.35,55.35,54.0,54.45,227.0],["2003-08-18",54.45,54.45,53.25,53.4,220.0],["2003-08-19",53.25,53.7,53.1,53.1,160.0],["2003-08-20",53.1,53.7,53.1,53.7,113.0],["2003-08-21",53.25,53.25,53.25,53.25,67.0],["2003-08-22",53.85,54.6,53.85,54.3,680.0],["2003-08-25",54.3,55.05,54.15,54.6,447.0],["2003-08-26",54.75,56.25,54.3,56.25,1227.0],["2003-08-27",56.7,59.7,56.25,57.0,4360.0],["2003-08-28",57.75,64.05,57.75,64.05,6633.0],["2003-08-29",64.5,68.85,62.7,67.2,12993.0],["2003-09-02",67.95,68.7,64.5,65.55,2193.0],["2003-09-03",65.1,66.3,63.0,63.0,2953.0],["2003-09-04",63.6,66.0,63.0,66.0,1387.0],["2003-09-05",66.0,71.7,66.0,71.7,4660.0],["2003-09-08",71.85,71.85,69.3,70.5,1240.0],["2003-09-09",70.05,70.05,68.25,69.0,1940.0],["2003-09-10",69.0,69.3,67.95,69.0,2140.0],["2003-09-11",69.45,71.25,69.15,70.95,2087.0],["2003-09-12",71.7,73.5,70.5,71.25,4113.0],["2003-09-15",71.1,71.25,69.75,69.75,307.0],["2003-09-16",70.2,73.5,69.75,73.5,4227.0],["2003-09-17",73.5,74.25,72.0,73.95,14087.0],["2003-09-18",73.65,73.65,70.5,70.95,933.0],["2003-09-19",70.2,70.35,69.6,69.6,687.0],["2003-09-22",70.2,70.8,69.6,70.5,4520.0],["2003-09-23",70.35,70.35,68.25,69.0,1127.0],["2003-09-24",68.25,68.25,67.5,67.5,1493.0],["2003-09-25",67.2,67.95,66.0,66.0,627.0],["2003-09-26",65.25,65.4,63.0,64.5,813.0],["2003-09-29",63.3,64.2,63.3,63.75,1607.0],["2003-09-30",63.75,65.1,63.75,65.1,6013.0],["2003-10-01",65.1,69.0,65.1,69.0,7007.0],["2003-10-02",69.45,70.5,69.45,70.5,6840.0],["2003-10-03",71.25,72.0,70.5,70.8,3127.0],["2003-10-06",70.95,71.25,70.8,71.25,1307.0],["2003-10-07",70.5,71.1,70.5,70.95,647.0],["2003-10-08",70.5,70.65,68.7,69.0,440.0],["2003-10-09",69.45,69.9,69.0,69.9,460.0],["2003-10-10",70.95,72.75,70.35,70.35,5960.0],["2003-10-13",71.25,71.7,71.1,71.7,3340.0],["2003-10-14",71.7,72.75,71.7,72.75,1827.0],["2003-10-15",72.3,72.75,71.85,72.0,567.0],["2003-10-16",72.6,72.6,72.0,72.15,327.0],["2003-10-17",72.75,75.75,72.6,75.6,5740.0],["2003-10-20",75.6,75.75,74.25,74.4,6840.0],["2003-10-21",75.0,75.0,70.2,72.6,2387.0],["2003-10-22",72.0,72.0,69.15,70.2,413.0],["2003-10-23",69.3,70.35,69.3,69.6,420.0],["2003-10-24",69.3,69.3,67.2,68.7,2100.0],["2003-10-27",68.85,68.85,68.25,68.25,380.0],["2003-10-28",69.0,69.0,68.25,68.25,720.0],["2003-10-29",69.0,69.0,68.7,68.7,180.0],["2003-10-30",69.0,69.0,67.05,67.05,1160.0],["2003-10-31",67.35,67.35,67.2,67.2,80.0],["2003-11-03",67.2,69.9,67.2,67.95,1400.0],["2003-11-04",67.2,67.5,66.6,66.6,5967.0],["2003-11-05",65.1,66.45,63.9,66.0,3140.0],["2003-11-06",66.45,66.45,62.1,62.7,3820.0],["2003-11-07",62.25,62.25,59.25,61.5,4840.0],["2003-11-10",61.5,61.8,60.0,60.15,2760.0],["2003-11-11",60.0,61.2,59.85,60.3,1393.0],["2003-11-12",60.9,66.6,60.3,66.6,3167.0],["2003-11-13",67.5,77.25,66.0,77.25,14787.0],["2003-11-14",80.25,81.6,78.0,80.85,8300.0],["2003-11-17",80.25,80.25,76.5,78.9,3647.0],["2003-11-18",78.75,78.75,75.75,76.65,2547.0],["2003-11-19",75.3,80.25,74.7,78.75,4160.0],["2003-11-20",80.25,86.25,80.25,85.95,8760.0],["2003-11-21",85.2,87.75,84.75,87.15,7493.0],["2003-11-24",88.05,88.5,87.3,88.05,4133.0],["2003-11-25",88.5,88.5,84.45,86.1,2973.0],["2003-11-26",86.4,87.75,83.55,87.45,2460.0],["2003-11-28",87.75,93.0,87.6,91.5,2387.0],["2003-12-01",93.0,96.0,92.1,93.6,5460.0],["2003-12-02",94.5,94.65,92.25,93.15,880.0],["2003-12-03",92.25,94.5,92.25,94.5,3547.0],["2003-12-04",95.55,95.7,93.0,93.45,1287.0],["2003-12-05",94.2,94.2,90.3,90.9,920.0],["2003-12-08",90.0,90.0,87.75,88.35,2460.0],["2003-12-09",90.0,91.35,89.25,90.6,2293.0],["2003-12-10",91.5,92.25,89.4,90.0,1213.0],["2003-12-11",88.8,89.55,88.05,89.1,887.0],["2003-12-12",89.25,90.0,86.1,86.55,1887.0],["2003-12-15",86.55,89.4,86.55,89.25,2893.0],["2003-12-16",90.45,92.25,86.25,87.6,2673.0],["2003-12-17",87.0,87.3,82.5,85.8,2327.0],["2003-12-18",86.25,86.25,85.05,85.2,393.0],["2003-12-19",85.95,86.25,83.4,83.4,880.0],["2003-12-22",85.65,85.8,81.0,81.6,1080.0],["2003-12-23",81.15,81.15,77.1,78.15,1707.0],["2003-12-24",78.75,83.25,78.75,83.25,3160.0],["2003-12-26",82.65,83.25,82.65,82.95,947.0],["2003-12-29",82.5,85.05,82.5,84.9,367.0],["2003-12-30",84.45,85.5,82.5,84.75,1753.0],["2003-12-31",84.9,89.1,84.9,88.2,1153.0],["2004-01-02",87.75,90.9,87.45,89.85,2333.0],["2004-01-05",90.75,90.75,87.9,89.25,1120.0],["2004-01-06",89.25,90.0,86.7,88.2,1800.0],["2004-01-07",88.05,93.75,88.05,93.6,4287.0],["2004-01-08",94.8,103.8,93.6,102.9,8027.0],["2004-01-09",103.5,105.75,99.9,105.0,4833.0],["2004-01-12",106.5,106.5,103.5,106.35,5300.0],["2004-01-13",106.2,106.35,102.0,102.0,2460.0],["2004-01-14",102.0,102.15,99.9,101.25,613.0],["2004-01-15",100.5,104.25,100.2,104.25,873.0],["2004-01-16",105.0,105.6,103.5,103.5,2040.0],["2004-01-20",104.25,105.0,99.9,105.0,2627.0],["2004-01-21",105.0,107.25,104.85,107.25,7513.0],["2004-01-22",107.25,109.2,107.25,108.0,5847.0],["2004-01-23",108.0,108.0,102.6,105.0,2880.0],["2004-01-26",103.5,105.0,103.35,105.0,1273.0],["2004-01-27",105.0,105.3,103.05,105.15,2233.0],["2004-01-28",105.0,105.15,98.25,99.45,8493.0],["2004-01-29",99.45,103.65,90.0,103.65,430473.0],["2004-01-30",93.75,100.65,93.0,100.2,120213.0],["2004-02-02",101.7,102.0,99.0,100.5,19993.0],["2004-02-03",101.1,102.75,100.35,100.5,19193.0],["2004-02-04",101.1,101.25,97.05,97.05,19253.0],["2004-02-05",98.25,99.45,97.2,97.8,22507.0],["2004-02-06",99.0,99.75,98.25,99.75,4167.0],["2004-02-09",100.5,102.45,98.25,99.0,8180.0],["2004-02-10",98.25,99.0,97.5,98.25,7480.0],["2004-02-11",97.5,99.75,97.5,98.55,4353.0],["2004-02-12",98.25,98.4,97.5,98.1,4193.0],["2004-02-13",97.5,97.95,95.4,96.15,17060.0],["2004-02-17",97.5,99.0,97.5,98.4,1960.0],["2004-02-18",98.7,99.3,97.5,98.4,5493.0],["2004-02-19",99.0,99.75,97.95,98.4,1827.0],["2004-02-20",98.4,98.4,96.0,97.35,8807.0],["2004-02-23",97.5,98.1,97.2,97.65,4387.0],["2004-02-24",98.1,98.1,97.5,97.5,2453.0],["2004-02-25",97.5,99.0,96.75,99.0,5640.0],["2004-02-26",98.85,101.55,98.85,101.55,1393.0],["2004-02-27",101.4,105.75,101.4,105.0,17273.0],["2004-03-01",106.5,107.25,103.35,103.5,5753.0],["2004-03-02",102.75,105.0,101.25,101.7,7573.0],["2004-03-03",102.0,104.25,101.25,103.5,340.0],["2004-03-04",103.5,106.5,103.5,106.5,7473.0],["2004-03-05",105.75,106.2,104.25,104.25,5520.0],["2004-03-08",105.0,105.0,99.0,100.8,1400.0],["2004-03-09",99.9,100.65,98.7,98.85,813.0],["2004-03-10",99.0,99.15,93.75,95.7,5060.0],["2004-03-11",95.55,98.4,91.65,97.5,4633.0],["2004-03-12",99.75,100.95,97.5,97.5,3987.0],["2004-03-15",97.5,101.7,97.5,99.3,2780.0],["2004-03-16",99.6,99.75,96.75,99.45,3413.0],["2004-03-17",99.9,100.2,98.1,98.7,1427.0],["2004-03-18",97.5,99.45,97.5,99.0,5707.0],["2004-03-19",98.7,98.7,97.5,97.5,9813.0],["2004-03-22",98.25,98.25,93.0,94.35,2400.0],["2004-03-23",95.25,95.25,92.7,93.75,1347.0],["2004-03-24",92.25,93.0,90.75,92.25,4787.0],["2004-03-25",92.7,92.7,91.5,91.5,1427.0],["2004-03-26",92.4,92.4,88.8,90.75,2940.0],["2004-03-29",91.5,91.5,89.25,90.75,433.0],["2004-03-30",91.5,92.1,90.75,92.1,307.0],["2004-03-31",93.0,93.6,92.1,92.85,400.0],["2004-04-01",93.45,98.85,93.45,98.1,11113.0],["2004-04-02",98.25,99.0,97.5,97.5,8640.0],["2004-04-05",97.65,97.65,95.1,96.6,2813.0],["2004-04-06",95.7,98.25,95.25,96.15,2513.0],["2004-04-07",95.25,97.35,95.25,96.9,1027.0],["2004-04-08",96.15,99.75,96.15,99.15,1693.0],["2004-04-12",99.0,99.0,96.75,98.25,1140.0],["2004-04-13",97.5,97.8,95.25,96.3,960.0],["2004-04-14",94.8,98.25,94.8,97.2,2627.0],["2004-04-15",97.2,97.35,93.75,93.75,413.0],["2004-04-16",94.5,94.65,94.5,94.65,200.0],["2004-04-19",93.75,95.7,93.75,95.7,427.0],["2004-04-20",95.4,96.3,93.0,93.0,1753.0],["2004-04-21",93.75,94.8,93.0,93.0,313.0],["2004-04-22",94.05,95.1,93.75,94.05,740.0],["2004-04-23",94.05,94.5,93.0,93.15,1940.0],["2004-04-26",92.25,92.85,91.5,91.95,5067.0],["2004-04-27",92.7,92.7,91.05,92.25,1727.0],["2004-04-28",90.75,91.35,88.65,90.6,3887.0],["2004-04-29",90.0,91.35,88.5,88.5,4107.0],["2004-04-30",88.5,88.65,87.75,88.65,2580.0],["2004-05-03",88.2,90.3,87.75,90.0,2420.0],["2004-05-04",91.05,92.25,91.05,92.25,1160.0],["2004-05-05",91.5,91.5,85.5,88.05,4860.0],["2004-05-06",89.25,89.25,81.6,82.5,11220.0],["2004-05-07",82.2,82.2,79.05,81.0,2027.0],["2004-05-10",80.25,80.25,73.95,75.0,12940.0],["2004-05-11",75.0,76.5,74.7,75.0,9267.0],["2004-05-12",75.75,75.75,72.75,73.5,5887.0],["2004-05-13",73.5,75.75,73.35,74.55,3747.0],["2004-05-14",74.25,76.5,73.8,76.35,4020.0],["2004-05-17",75.6,76.2,70.95,71.25,2547.0],["2004-05-18",71.7,73.95,71.7,73.2,733.0],["2004-05-19",74.25,74.7,72.75,72.75,380.0],["2004-05-20",73.5,73.65,72.45,72.45,873.0],["2004-05-21",73.5,80.25,73.5,77.25,3413.0],["2004-05-24",77.25,78.0,76.05,77.55,880.0],["2004-05-25",76.5,77.25,72.75,75.0,2727.0],["2004-05-26",75.15,75.15,73.5,73.65,1620.0],["2004-05-27",72.45,74.55,71.85,73.65,793.0],["2004-05-28",73.5,77.85,73.35,77.25,2020.0],["2004-06-01",76.5,77.55,74.4,76.8,1620.0],["2004-06-02",76.65,76.65,74.25,75.0,4733.0],["2004-06-03",75.0,75.15,72.0,72.0,1473.0],["2004-06-04",72.75,72.75,71.25,71.55,10007.0],["2004-06-07",72.0,74.25,72.0,73.35,1833.0],["2004-06-08",73.35,73.35,72.0,72.45,17087.0],["2004-06-09",73.5,73.5,71.25,71.7,987.0],["2004-06-10",71.7,72.45,70.8,72.3,10213.0],["2004-06-14",72.0,72.75,71.85,72.75,1967.0],["2004-06-15",73.05,75.0,73.05,74.1,820.0],["2004-06-16",74.25,75.6,73.2,75.3,1873.0],["2004-06-17",75.0,75.0,72.9,73.95,1327.0],["2004-06-18",74.25,75.45,73.2,73.8,733.0],["2004-06-21",73.05,74.55,71.1,71.85,1307.0],["2004-06-22",71.25,72.6,69.0,69.45,5840.0],["2004-06-23",70.65,72.45,69.0,70.8,2200.0],["2004-06-24",71.55,71.55,68.25,69.15,787.0],["2004-06-25",69.9,71.25,69.9,70.5,1573.0],["2004-06-28",70.35,70.35,69.15,69.3,453.0],["2004-06-29",69.75,69.75,69.15,69.15,2633.0],["2004-06-30",69.75,72.15,69.75,72.15,787.0],["2004-07-01",71.55,75.45,71.55,75.15,3207.0],["2004-07-02",75.15,75.15,73.8,73.8,940.0],["2004-07-06",73.5,73.65,72.3,72.3,4987.0],["2004-07-07",73.05,75.45,72.45,74.85,1627.0],["2004-07-08",74.1,74.55,73.5,73.65,1493.0],["2004-07-09",72.9,74.7,72.9,74.55,527.0],["2004-07-12",74.25,74.25,71.25,71.4,860.0],["2004-07-13",70.65,72.75,69.9,70.8,2680.0],["2004-07-14",72.0,73.2,71.25,73.2,733.0],["2004-07-15",72.0,72.45,71.7,72.0,300.0],["2004-07-16",71.25,75.0,71.25,73.5,1360.0],["2004-07-19",73.2,74.25,71.85,73.95,2467.0],["2004-07-20",73.5,75.0,72.75,74.55,4007.0],["2004-07-21",74.85,75.0,73.95,74.25,1080.0],["2004-07-22",74.85,75.0,73.05,74.85,760.0],["2004-07-23",74.85,74.85,73.05,73.5,167.0],["2004-07-26",73.2,73.2,70.05,70.5,1313.0],["2004-07-27",70.05,70.05,66.0,69.0,6020.0],["2004-07-28",68.25,68.25,66.0,67.35,673.0],["2004-07-29",67.2,67.35,65.55,66.15,893.0],["2004-07-30",66.0,67.5,66.0,67.5,733.0],["2004-08-02",67.35,68.25,66.9,67.35,767.0],["2004-08-03",66.9,69.75,66.9,67.35,6447.0],["2004-08-04",67.2,67.8,66.0,67.8,7507.0],["2004-08-05",67.5,72.0,67.2,71.4,2600.0],["2004-08-06",70.65,72.0,69.0,69.0,2293.0],["2004-08-09",68.85,69.75,66.75,66.9,1953.0],["2004-08-10",66.75,67.2,65.1,66.9,2513.0],["2004-08-11",66.9,66.9,64.2,65.25,1607.0],["2004-08-12",65.25,66.75,62.25,63.0,35107.0],["2004-08-13",63.0,63.0,60.0,60.75,11253.0],["2004-08-16",60.45,60.45,59.7,59.7,573.0],["2004-08-17",59.25,61.8,59.25,60.3,2640.0],["2004-08-18",60.0,60.0,58.05,58.05,873.0],["2004-08-19",58.5,58.5,54.75,55.65,8767.0],["2004-08-20",55.5,57.75,55.05,57.3,3880.0],["2004-08-23",57.3,59.1,56.25,58.35,1373.0],["2004-08-24",58.5,60.3,58.5,60.3,1347.0],["2004-08-25",60.6,65.1,60.6,65.1,5553.0],["2004-08-26",65.1,66.3,64.5,65.25,5047.0],["2004-08-27",64.8,64.95,64.05,64.5,967.0],["2004-08-30",64.5,67.05,63.75,66.75,3080.0],["2004-08-31",67.05,69.0,66.15,68.85,1700.0],["2004-09-01",68.85,69.15,68.55,68.85,293.0],["2004-09-02",68.55,68.55,66.0,66.75,993.0],["2004-09-03",67.05,67.05,66.0,66.15,380.0],["2004-09-07",65.85,67.2,65.4,67.05,667.0],["2004-09-08",66.9,66.9,65.25,65.25,200.0],["2004-09-09",65.4,66.3,64.65,65.1,467.0],["2004-09-10",64.8,66.0,64.65,65.7,167.0],["2004-09-13",65.25,66.0,64.5,65.55,1000.0],["2004-09-14",65.85,71.25,65.85,69.15,4333.0],["2004-09-15",68.85,69.75,68.4,69.0,5060.0],["2004-09-16",69.15,69.15,68.55,69.0,2407.0],["2004-09-17",68.55,69.0,68.1,68.85,4127.0],["2004-09-20",68.55,69.75,68.55,69.15,3773.0],["2004-09-21",69.0,70.2,68.1,70.2,1607.0],["2004-09-22",69.0,69.0,67.8,68.85,2427.0],["2004-09-23",68.25,69.3,68.25,68.85,740.0],["2004-09-24",68.85,68.85,68.25,68.25,487.0],["2004-09-27",69.0,70.35,67.8,69.9,10267.0],["2004-09-28",69.9,69.9,68.25,69.0,4973.0],["2004-09-29",69.0,69.9,68.55,69.0,3693.0],["2004-09-30",68.25,72.0,67.2,72.0,6533.0],["2004-10-01",71.7,75.0,71.25,73.95,2653.0],["2004-10-04",73.5,74.25,72.0,72.3,2500.0],["2004-10-05",72.75,75.0,72.75,75.0,3300.0],["2004-10-06",75.75,76.8,73.65,76.2,1907.0],["2004-10-07",77.25,77.25,74.25,76.05,573.0],["2004-10-08",76.05,77.4,75.3,76.95,2973.0],["2004-10-11",77.55,78.0,76.35,76.5,620.0],["2004-10-12",75.75,81.75,75.75,81.75,2453.0],["2004-10-13",81.0,81.75,78.15,79.95,2020.0],["2004-10-14",79.95,82.5,79.65,81.75,2153.0],["2004-10-15",81.6,82.5,80.7,80.7,673.0],["2004-10-18",81.0,81.0,78.6,79.2,1493.0],["2004-10-19",78.15,78.6,75.75,75.9,953.0],["2004-10-20",75.9,76.5,74.85,75.3,2487.0],["2004-10-21",74.55,75.9,74.55,75.75,1060.0],["2004-10-22",77.25,78.75,77.25,78.75,2993.0],["2004-10-25",79.2,80.4,78.9,80.4,1267.0],["2004-10-26",80.4,81.0,79.05,80.85,2547.0],["2004-10-27",81.0,81.15,78.6,79.05,2893.0],["2004-10-28",78.9,79.35,77.1,77.7,4367.0],["2004-10-29",77.85,80.4,76.5,79.5,2800.0],["2004-11-01",78.75,78.75,76.8,77.25,7487.0],["2004-11-02",77.7,77.85,76.2,76.35,6920.0],["2004-11-03",76.5,76.5,74.55,75.0,4973.0],["2004-11-04",75.75,76.35,74.85,75.9,2727.0],["2004-11-05",75.75,78.75,75.0,78.75,54480.0],["2004-11-08",79.2,79.5,76.8,78.45,1233.0],["2004-11-09",78.15,78.15,77.1,77.7,11180.0],["2004-11-10",78.3,80.7,78.0,78.75,18367.0],["2004-11-11",78.75,78.9,76.5,77.4,3707.0],["2004-11-12",78.0,80.1,77.7,79.5,2607.0],["2004-11-15",79.5,80.7,79.5,80.1,34040.0],["2004-11-16",80.1,80.4,79.2,79.35,3987.0],["2004-11-17",80.25,81.75,79.65,79.65,13593.0],["2004-11-18",79.8,81.0,79.65,79.65,2333.0],["2004-11-19",79.95,81.9,79.95,81.75,3020.0],["2004-11-22",82.2,82.35,78.9,78.9,7773.0],["2004-11-23",79.2,79.2,76.2,77.7,2780.0],["2004-11-24",78.0,78.3,76.35,76.8,3227.0],["2004-11-26",77.25,79.5,77.25,78.0,1547.0],["2004-11-29",79.05,79.05,78.0,78.0,1700.0],["2004-11-30",78.75,79.05,77.1,78.0,1080.0],["2004-12-01",78.0,78.45,77.85,78.3,987.0],["2004-12-02",78.0,79.5,77.55,79.2,1787.0],["2004-12-03",79.05,79.5,78.15,79.35,2120.0],["2004-12-06",79.5,79.8,78.15,79.65,900.0],["2004-12-07",79.5,80.1,78.75,79.2,767.0],["2004-12-08",79.5,80.1,78.75,79.65,1220.0],["2004-12-09",79.95,83.85,79.95,82.5,6907.0],["2004-12-10",82.95,85.5,81.75,85.05,10033.0],["2004-12-13",85.2,86.25,82.95,83.55,1867.0],["2004-12-14",83.55,84.45,82.5,83.25,3127.0],["2004-12-15",83.85,83.85,82.2,83.85,1940.0],["2004-12-16",83.1,84.75,82.2,83.1,18313.0],["2004-12-17",83.25,83.4,78.3,81.9,3620.0],["2004-12-20",81.45,82.2,80.25,81.15,1320.0],["2004-12-21",81.15,83.85,81.0,83.7,3213.0],["2004-12-22",82.8,83.25,80.85,80.85,4667.0],["2004-12-23",80.7,82.2,80.7,82.2,1020.0],["2004-12-27",82.05,83.55,81.15,83.55,5140.0],["2004-12-28",83.7,84.45,82.5,83.4,9187.0],["2004-12-29",83.55,84.45,83.1,83.7,1373.0],["2004-12-30",83.85,84.75,83.25,84.75,3000.0],["2004-12-31",85.2,85.5,84.75,84.9,1200.0],["2005-01-03",85.05,85.5,82.5,82.5,673.0],["2005-01-04",83.25,84.15,82.05,82.05,1540.0],["2005-01-05",81.45,82.5,80.55,81.3,1620.0],["2005-01-06",81.75,82.2,80.7,80.85,527.0],["2005-01-07",81.0,81.45,80.85,81.0,2860.0],["2005-01-10",81.0,81.0,79.05,79.35,3013.0],["2005-01-11",79.35,79.8,77.25,79.8,38753.0],["2005-01-12",79.95,80.25,78.0,78.3,2433.0],["2005-01-13",78.45,79.05,77.85,77.85,3520.0],["2005-01-14",77.7,80.25,77.7,78.0,2320.0],["2005-01-18",77.7,79.8,77.25,78.6,1673.0],["2005-01-19",78.6,79.05,77.4,78.0,3567.0],["2005-01-20",77.25,78.45,75.75,78.45,40807.0],["2005-01-21",78.75,83.25,78.75,82.5,5020.0],["2005-01-24",82.8,84.0,82.35,82.35,1500.0],["2005-01-25",83.1,85.5,83.1,84.9,1760.0],["2005-01-26",84.15,85.35,83.1,85.35,1793.0],["2005-01-27",85.8,85.8,84.0,84.0,1413.0],["2005-01-28",84.75,85.5,84.75,85.5,1293.0],["2005-01-31",85.2,87.0,85.05,86.7,6867.0],["2005-02-01",87.0,88.05,86.4,87.75,1347.0],["2005-02-02",88.8,90.0,87.6,89.1,2513.0],["2005-02-03",89.1,89.25,87.75,87.75,867.0],["2005-02-04",87.0,87.6,84.75,86.25,1367.0],["2005-02-07",86.25,87.0,85.5,85.65,967.0],["2005-02-08",85.5,86.25,83.25,84.45,973.0],["2005-02-09",85.05,85.05,84.0,84.0,1213.0],["2005-02-10",84.0,84.15,84.0,84.15,367.0],["2005-02-11",84.15,85.8,84.0,84.0,1113.0],["2005-02-14",84.6,85.5,83.25,84.0,2660.0],["2005-02-15",84.75,85.8,84.0,85.2,507.0],["2005-02-16",84.6,84.75,84.0,84.45,887.0],["2005-02-17",84.75,84.75,83.25,83.25,267.0],["2005-02-18",83.25,84.75,82.05,84.45,1233.0],["2005-02-22",84.0,84.0,80.4,84.0,1933.0],["2005-02-23",83.7,84.6,82.5,84.3,3200.0],["2005-02-24",83.25,83.25,81.75,82.5,573.0],["2005-02-25",82.35,84.75,82.35,84.0,820.0],["2005-02-28",82.5,83.1,81.3,81.9,1573.0],["2005-03-01",81.6,82.95,81.45,82.95,653.0],["2005-03-02",82.65,84.0,81.9,82.8,833.0],["2005-03-03",82.05,83.25,82.05,83.25,1600.0],["2005-03-04",83.25,83.85,82.8,83.25,960.0],["2005-03-07",83.1,83.4,82.5,83.1,1140.0],["2005-03-08",83.1,84.0,82.35,82.65,773.0],["2005-03-09",81.75,84.75,80.85,84.0,2380.0],["2005-03-10",84.0,84.15,82.8,83.25,913.0],["2005-03-11",82.5,84.6,82.5,84.0,1853.0],["2005-03-14",83.25,84.3,82.5,84.0,1353.0],["2005-03-15",84.75,87.0,83.25,87.0,1807.0],["2005-03-16",87.0,87.0,84.3,84.9,980.0],["2005-03-17",85.5,87.75,83.85,84.0,2280.0],["2005-03-18",83.85,85.5,83.85,85.5,267.0],["2005-03-21",85.5,85.5,84.3,84.3,420.0],["2005-03-22",85.2,85.2,84.0,84.6,127.0],["2005-03-23",85.2,85.5,82.8,84.0,1373.0],["2005-03-24",83.85,84.75,83.25,84.75,980.0],["2005-03-28",85.35,85.35,82.35,82.35,1033.0],["2005-03-29",82.05,82.35,81.0,81.3,960.0],["2005-03-30",81.45,82.95,81.0,82.5,547.0],["2005-03-31",83.25,84.15,82.5,84.15,493.0],["2005-04-01",84.3,84.3,82.2,82.2,1593.0],["2005-04-04",81.75,82.65,81.3,82.65,1480.0],["2005-04-05",82.5,83.25,82.5,82.5,440.0],["2005-04-06",82.5,82.8,81.0,82.35,740.0],["2005-04-07",82.05,82.65,81.75,82.5,473.0],["2005-04-08",82.5,82.65,81.75,82.5,987.0],["2005-04-11",82.5,83.4,81.6,82.95,1040.0],["2005-04-12",82.8,84.75,82.8,84.75,3553.0],["2005-04-13",84.6,87.0,84.0,86.85,2807.0],["2005-04-14",86.4,86.4,84.0,86.4,3273.0],["2005-04-15",87.0,94.2,87.0,91.35,33367.0],["2005-04-18",92.85,93.75,90.75,91.5,7360.0],["2005-04-19",91.5,91.65,88.5,90.15,23993.0],["2005-04-20",90.3,90.6,87.0,89.4,2267.0],["2005-04-21",90.0,92.25,89.25,91.8,1587.0],["2005-04-22",91.5,92.4,88.5,90.9,9820.0],["2005-04-25",90.9,91.5,89.25,90.0,27680.0],["2005-04-26",90.3,90.3,89.25,90.0,1593.0],["2005-04-27",89.25,90.0,87.0,90.0,3253.0],["2005-04-28",90.0,90.0,87.45,88.5,593.0],["2005-04-29",88.5,89.1,86.55,88.8,1600.0],["2005-05-02",88.5,91.2,87.75,89.7,3707.0],["2005-05-03",89.25,90.0,87.9,89.7,3427.0],["2005-05-04",90.0,91.2,89.25,90.9,3727.0],["2005-05-05",90.0,91.35,88.5,91.2,9153.0],["2005-05-06",91.2,91.2,89.25,90.0,3740.0],["2005-05-09",90.0,90.0,88.95,90.0,1467.0],["2005-05-10",90.0,90.0,88.5,88.5,907.0],["2005-05-11",87.9,88.65,87.15,87.15,1353.0],["2005-05-12",87.0,87.75,85.5,86.55,1153.0],["2005-05-13",86.1,86.25,84.75,86.1,580.0],["2005-05-16",86.85,91.5,85.5,89.55,2407.0],["2005-05-17",88.5,91.5,88.5,89.25,3253.0],["2005-05-18",90.75,91.5,90.0,90.6,1880.0],["2005-05-19",90.75,90.75,89.25,89.55,633.0],["2005-05-20",90.0,90.0,88.8,88.95,1713.0],["2005-05-23",88.5,90.0,87.15,89.55,1173.0],["2005-05-24",89.55,90.45,88.5,90.0,1240.0],["2005-05-25",90.75,90.75,89.1,90.0,113.0],["2005-05-26",90.0,91.5,89.4,91.35,12467.0],["2005-05-27",91.5,91.5,90.15,91.2,1080.0],["2005-05-31",91.2,91.5,90.9,90.9,1313.0],["2005-06-01",90.15,91.5,89.7,91.5,2073.0],["2005-06-02",91.5,91.5,90.6,91.35,2127.0],["2005-06-03",91.35,91.5,90.6,91.2,267.0],["2005-06-06",91.35,91.5,91.35,91.5,2073.0],["2005-06-07",91.5,92.7,91.2,91.5,2673.0],["2005-06-08",91.65,96.75,91.5,96.0,1813.0],["2005-06-09",96.3,96.3,94.35,94.95,953.0],["2005-06-10",94.95,95.4,92.25,92.25,413.0],["2005-06-13",92.55,94.05,91.95,92.7,1047.0],["2005-06-14",93.45,94.35,91.65,94.35,580.0],["2005-06-15",97.65,106.5,97.5,99.75,10460.0],["2005-06-16",101.25,105.0,100.5,102.15,4307.0],["2005-06-17",103.65,108.45,103.2,107.25,7100.0],["2005-06-20",108.0,108.3,105.15,106.35,2773.0],["2005-06-21",107.1,107.4,105.75,106.5,3400.0],["2005-06-22",106.5,108.75,105.45,107.7,2433.0],["2005-06-23",107.7,108.0,104.55,105.0,1107.0],["2005-06-24",104.25,106.5,102.0,104.7,1667.0],["2005-06-27",105.45,105.6,103.5,103.65,440.0],["2005-06-28",103.5,105.45,103.5,104.25,3473.0],["2005-06-29",104.85,106.5,104.25,105.15,4653.0],["2005-06-30",105.45,108.0,104.85,106.35,3573.0],["2005-07-01",106.5,106.95,104.25,105.0,2207.0],["2005-07-05",105.0,108.0,105.0,107.7,2980.0],["2005-07-06",108.45,114.45,108.0,111.75,14173.0],["2005-07-07",111.0,113.25,110.25,113.25,4787.0],["2005-07-08",112.5,113.55,111.0,112.65,1740.0],["2005-07-11",111.9,115.35,110.4,114.15,2293.0],["2005-07-12",114.0,114.9,111.0,112.5,6713.0],["2005-07-13",112.8,114.0,112.5,113.7,1213.0],["2005-07-14",114.0,116.85,113.25,115.95,3120.0],["2005-07-15",117.45,123.3,117.45,122.85,12747.0],["2005-07-18",125.25,127.5,123.9,125.1,2933.0],["2005-07-19",124.5,124.95,120.75,120.75,9060.0],["2005-07-20",119.25,122.7,118.35,120.45,1500.0],["2005-07-21",119.7,122.1,118.5,120.0,3373.0],["2005-07-22",120.75,121.5,120.0,120.3,1593.0],["2005-07-25",120.0,121.05,118.65,120.0,2047.0],["2005-07-26",120.0,120.3,117.75,119.4,1413.0],["2005-07-27",118.8,119.1,115.95,116.25,1633.0],["2005-07-28",115.95,119.25,114.9,118.5,1447.0],["2005-07-29",117.0,120.0,116.25,120.0,2533.0],["2005-08-01",119.85,121.5,118.35,120.6,5093.0],["2005-08-02",120.6,125.25,118.65,120.45,3800.0],["2005-08-03",120.75,125.25,120.75,123.75,3800.0],["2005-08-04",123.0,123.9,122.25,122.85,787.0],["2005-08-05",122.25,124.05,120.45,120.6,673.0],["2005-08-08",120.75,125.55,115.5,121.5,2320.0],["2005-08-09",123.0,124.5,116.7,119.25,2553.0],["2005-08-10",119.1,119.1,113.25,114.9,3720.0],["2005-08-11",114.9,117.0,114.3,117.0,1620.0],["2005-08-12",118.5,118.5,112.65,117.75,1747.0],["2005-08-15",116.25,118.65,111.3,111.9,1460.0],["2005-08-16",111.75,111.75,108.75,110.85,687.0],["2005-08-17",108.0,111.45,108.0,111.45,847.0],["2005-08-18",112.5,115.65,110.85,114.0,1920.0],["2005-08-19",114.15,117.0,114.0,117.0,1647.0],["2005-08-22",117.3,117.6,117.0,117.0,780.0],["2005-08-23",117.0,117.45,115.5,116.7,2260.0],["2005-08-24",116.4,119.85,116.4,119.4,207.0],["2005-08-25",119.4,119.4,117.75,118.5,540.0],["2005-08-26",117.0,121.35,117.0,120.75,3033.0],["2005-08-29",120.0,120.75,117.75,120.75,2233.0],["2005-08-30",120.6,120.6,119.25,120.3,3020.0],["2005-08-31",120.0,123.0,118.5,123.0,13113.0],["2005-09-01",122.85,123.0,120.0,120.3,3073.0],["2005-09-02",120.75,122.55,120.75,121.5,2240.0],["2005-09-06",119.4,120.45,116.4,119.4,2673.0],["2005-09-07",120.15,122.25,119.85,121.5,1967.0],["2005-09-08",121.65,124.2,121.5,122.85,5527.0],["2005-09-09",123.15,125.7,121.65,122.7,5060.0],["2005-09-12",124.2,125.7,123.75,124.35,3687.0],["2005-09-13",122.85,124.35,122.25,124.2,1313.0],["2005-09-14",124.5,124.5,121.5,123.6,2247.0],["2005-09-15",123.75,124.5,122.55,124.5,913.0],["2005-09-16",124.35,124.5,120.45,121.95,2673.0],["2005-09-19",121.5,125.55,121.5,121.95,793.0],["2005-09-20",121.5,121.5,119.25,120.9,1627.0],["2005-09-21",120.9,122.85,119.4,120.0,3453.0],["2005-09-22",119.4,121.5,119.25,119.85,2933.0],["2005-09-23",119.7,122.55,118.8,120.75,3560.0],["2005-09-26",120.3,123.75,120.0,122.7,1440.0],["2005-09-27",122.85,123.15,121.65,123.15,1080.0],["2005-09-28",122.4,122.55,121.2,121.8,1067.0],["2005-09-29",122.25,122.25,120.0,121.2,1333.0],["2005-09-30",121.2,126.0,120.0,125.25,6340.0],["2005-10-03",123.9,124.95,121.05,121.2,5587.0],["2005-10-04",121.05,123.75,120.75,122.25,2487.0],["2005-10-05",122.25,123.3,121.2,122.4,1773.0],["2005-10-06",122.4,123.9,120.0,121.5,5260.0],["2005-10-07",120.15,123.3,120.0,122.25,1073.0],["2005-10-10",120.75,122.25,120.3,121.2,4327.0],["2005-10-11",121.2,121.2,118.5,119.55,5047.0],["2005-10-12",118.5,118.5,115.65,117.6,1720.0],["2005-10-13",116.1,117.9,112.5,116.4,9087.0],["2005-10-14",116.4,116.85,115.8,116.55,233.0],["2005-10-17",116.55,117.75,115.8,116.4,653.0],["2005-10-18",116.7,117.0,116.25,117.0,893.0],["2005-10-19",116.1,117.75,114.75,116.25,580.0],["2005-10-20",115.2,115.2,114.75,115.2,233.0],["2005-10-21",115.65,118.5,115.65,117.75,1040.0],["2005-10-24",118.5,120.0,118.5,118.65,793.0],["2005-10-25",118.5,118.5,116.25,116.4,613.0],["2005-10-26",116.7,119.25,116.55,118.5,29587.0],["2005-10-27",119.7,120.0,119.25,119.25,513.0],["2005-10-28",119.25,119.25,117.75,119.1,2087.0],["2005-10-31",119.25,119.85,118.95,119.85,1400.0],["2005-11-01",119.85,125.25,119.25,123.75,7780.0],["2005-11-02",123.75,124.65,123.75,124.35,7800.0],["2005-11-03",123.0,125.55,123.0,125.55,1887.0],["2005-11-04",126.0,132.45,126.0,128.7,5733.0],["2005-11-07",129.0,129.9,127.35,128.25,3420.0],["2005-11-08",126.9,128.25,124.8,127.05,3393.0],["2005-11-09",127.05,131.1,127.05,130.65,18553.0],["2005-11-10",131.4,133.95,131.4,132.6,12713.0],["2005-11-11",132.75,133.5,129.0,133.5,15240.0],["2005-11-14",133.5,134.25,129.45,131.25,4380.0],["2005-11-15",131.25,132.0,128.7,129.6,1927.0],["2005-11-16",129.15,129.9,127.2,129.0,2080.0],["2005-11-17",129.75,131.55,129.75,131.4,700.0],["2005-11-18",132.3,134.25,132.3,134.25,2093.0],["2005-11-21",134.25,141.9,133.5,139.2,37627.0],["2005-11-22",140.7,153.0,140.1,143.55,54633.0],["2005-11-23",142.05,145.95,140.85,144.3,13013.0],["2005-11-25",145.5,147.0,144.6,145.5,3093.0],["2005-11-28",144.9,148.5,144.0,148.5,39867.0],["2005-11-29",148.65,151.5,147.0,149.4,12607.0],["2005-11-30",149.25,151.65,149.1,151.5,10873.0],["2005-12-01",150.75,153.75,146.7,153.45,23913.0],["2005-12-02",153.9,162.6,153.45,162.0,9267.0],["2005-12-05",162.0,162.9,151.5,159.0,10847.0],["2005-12-06",159.0,161.25,159.0,160.8,3140.0],["2005-12-07",162.3,163.2,159.3,160.35,9680.0],["2005-12-08",157.5,159.9,156.0,157.5,19720.0],["2005-12-09",156.75,159.75,156.0,157.5,7387.0],["2005-12-12",156.3,157.65,154.5,156.6,10367.0],["2005-12-13",156.75,157.5,152.55,156.0,3587.0],["2005-12-14",155.25,156.3,155.1,155.55,2360.0],["2005-12-15",155.25,155.55,149.1,151.65,31633.0],["2005-12-16",151.5,153.0,149.25,150.6,5827.0],["2005-12-19",150.3,151.05,149.25,150.9,3660.0],["2005-12-20",150.0,150.6,149.1,150.6,19100.0],["2005-12-21",150.0,154.35,147.15,150.0,25053.0],["2005-12-22",150.45,150.75,146.7,150.0,3913.0],["2005-12-23",149.25,151.05,149.25,151.05,1067.0],["2005-12-27",150.75,151.2,148.8,149.7,1973.0],["2005-12-28",149.25,149.4,148.5,149.25,713.0],["2005-12-29",148.05,153.3,147.15,153.15,1827.0],["2005-12-30",153.0,155.1,152.25,155.1,5120.0],["2006-01-03",155.25,156.3,147.75,153.0,3847.0],["2006-01-04",151.5,152.1,148.8,150.0,2940.0],["2006-01-05",149.85,151.95,149.85,151.95,2120.0],["2006-01-06",151.95,152.1,150.75,152.1,4720.0],["2006-01-09",151.5,155.4,151.5,153.75,5907.0],["2006-01-10",153.75,155.25,152.4,154.5,1507.0],["2006-01-11",154.5,157.2,154.5,156.0,3040.0],["2006-01-12",154.5,162.6,154.5,161.25,2920.0],["2006-01-13",161.25,165.15,157.8,160.35,9487.0],["2006-01-17",161.85,161.85,155.25,159.3,3707.0],["2006-01-18",160.5,161.7,159.45,161.7,4947.0],["2006-01-19",162.0,166.5,162.0,165.0,21440.0],["2006-01-20",165.0,165.0,160.65,161.7,6333.0],["2006-01-23",162.75,162.75,158.55,159.3,2060.0],["2006-01-24",158.55,158.55,152.25,156.6,3753.0],["2006-01-25",156.0,158.85,153.0,153.75,1920.0],["2006-01-26",154.5,157.5,153.6,157.5,1600.0],["2006-01-27",158.55,159.0,153.3,154.2,1313.0],["2006-01-30",153.75,158.25,153.3,156.75,547.0],["2006-01-31",156.0,157.5,154.5,157.35,1040.0],["2006-02-01",156.3,159.6,156.3,157.5,1987.0],["2006-02-02",158.25,158.55,154.5,154.5,1120.0],["2006-02-03",153.75,156.9,153.75,156.0,2373.0],["2006-02-06",156.0,159.15,154.65,159.15,4587.0],["2006-02-07",160.65,161.85,159.0,159.45,1167.0],["2006-02-08",160.2,160.5,154.5,156.0,4967.0],["2006-02-09",157.2,158.85,157.2,157.5,1300.0],["2006-02-10",156.75,157.5,154.05,156.15,3420.0],["2006-02-13",156.3,156.3,154.95,156.0,647.0],["2006-02-14",156.75,156.75,153.0,155.1,867.0],["2006-02-15",155.1,157.8,154.05,157.5,4013.0],["2006-02-16",157.5,158.1,157.2,158.1,647.0],["2006-02-17",159.0,159.45,153.15,155.4,1253.0],["2006-02-21",153.9,154.2,152.4,154.2,1267.0],["2006-02-22",153.0,161.55,153.0,161.1,1507.0],["2006-02-23",161.1,162.0,159.45,161.25,1520.0],["2006-02-24",161.1,161.1,160.35,160.8,860.0],["2006-02-27",160.2,161.25,159.15,159.75,1227.0],["2006-02-28",159.3,162.3,159.3,161.25,1700.0],["2006-03-01",160.5,160.5,154.5,155.55,607.0],["2006-03-02",155.55,160.8,155.55,160.5,947.0],["2006-03-03",159.0,160.65,157.5,157.5,18607.0],["2006-03-06",156.75,157.5,153.75,156.0,1247.0],["2006-03-07",157.05,157.05,150.0,153.75,2453.0],["2006-03-08",152.25,153.75,147.0,150.3,4253.0],["2006-03-09",150.3,160.8,150.15,157.95,1940.0],["2006-03-10",157.35,158.55,155.4,158.1,1740.0],["2006-03-13",159.0,159.0,154.5,157.35,480.0],["2006-03-14",157.05,157.5,153.75,154.5,1400.0],["2006-03-15",153.0,160.2,153.0,155.25,1840.0],["2006-03-16",154.95,155.55,153.15,155.4,640.0],["2006-03-17",154.65,158.4,151.5,156.75,4200.0],["2006-03-20",156.0,156.0,153.0,153.3,1100.0],["2006-03-21",152.25,157.2,152.25,156.0,1413.0],["2006-03-22",156.75,157.5,155.7,156.9,573.0],["2006-03-23",156.9,157.05,156.0,157.05,760.0],["2006-03-24",157.05,160.5,155.7,158.7,3433.0],["2006-03-27",157.2,165.0,156.3,162.0,3287.0],["2006-03-28",161.25,170.25,161.25,166.05,4287.0],["2006-03-29",169.5,170.4,166.8,167.4,4627.0],["2006-03-30",166.5,166.65,161.7,161.85,1160.0],["2006-03-31",162.6,169.2,162.6,168.0,3867.0],["2006-04-03",168.75,171.6,167.25,168.3,2633.0],["2006-04-04",167.55,167.55,165.0,165.3,2440.0],["2006-04-05",166.05,168.0,162.75,163.65,1240.0],["2006-04-06",164.4,165.15,164.25,165.0,753.0],["2006-04-07",165.0,167.7,165.0,166.5,1813.0],["2006-04-10",165.75,167.25,164.25,166.05,2647.0],["2006-04-11",165.3,166.05,161.85,163.65,1540.0],["2006-04-12",163.65,164.4,162.3,163.5,1940.0],["2006-04-13",164.25,165.75,163.65,164.85,560.0],["2006-04-17",164.1,167.55,162.75,167.25,1693.0],["2006-04-18",167.25,167.85,164.85,165.0,4960.0],["2006-04-19",165.15,167.4,164.4,165.0,3000.0],["2006-04-20",165.0,165.3,163.8,164.85,1700.0],["2006-04-21",165.6,167.1,164.1,165.0,1913.0],["2006-04-24",166.05,167.7,165.0,165.3,3047.0],["2006-04-25",166.05,167.7,164.4,164.7,1413.0],["2006-04-26",165.45,168.3,164.55,164.85,2133.0],["2006-04-27",164.85,167.7,163.5,165.75,1713.0],["2006-04-28",165.0,166.35,163.35,164.7,5573.0],["2006-05-01",165.45,166.8,163.65,164.85,1913.0],["2006-05-02",164.25,165.75,163.95,165.0,1700.0],["2006-05-03",163.5,165.15,163.35,164.7,813.0],["2006-05-04",165.75,166.95,164.25,164.25,1413.0],["2006-05-05",165.0,166.35,164.25,164.7,2720.0],["2006-05-08",165.75,166.05,164.25,164.85,1213.0],["2006-05-09",164.85,165.75,163.95,164.55,1967.0],["2006-05-10",163.05,165.0,162.6,164.4,31620.0],["2006-05-11",163.65,163.65,157.2,157.65,3107.0],["2006-05-12",157.5,157.5,152.25,152.7,3227.0],["2006-05-15",156.45,165.75,156.3,164.1,6820.0],["2006-05-16",163.8,165.0,162.45,162.9,9147.0],["2006-05-17",164.25,166.95,162.75,165.0,7427.0],["2006-05-18",165.0,165.0,163.2,163.5,2240.0],["2006-05-19",163.5,164.25,163.35,164.1,2213.0],["2006-05-22",163.8,163.8,160.35,161.7,5273.0],["2006-05-23",160.2,162.0,159.75,159.9,2667.0],["2006-05-24",159.15,159.45,153.15,156.75,3520.0],["2006-05-25",157.05,157.95,155.55,156.6,947.0],["2006-05-26",156.6,157.35,154.5,157.05,1067.0],["2006-05-30",156.45,165.0,156.45,165.0,5240.0],["2006-05-31",165.0,165.0,161.7,165.0,4873.0],["2006-06-01",163.5,165.0,163.2,164.85,2467.0],["2006-06-02",164.25,165.0,163.8,165.0,3387.0],["2006-06-05",165.0,165.0,164.1,164.7,2360.0],["2006-06-06",164.4,165.0,162.9,164.4,2420.0],["2006-06-07",163.5,164.85,161.7,162.6,4493.0],["2006-06-08",161.7,162.3,158.25,161.25,2753.0],["2006-06-09",161.1,161.85,156.75,157.5,10253.0],["2006-06-12",159.0,159.3,155.25,157.05,5380.0],["2006-06-13",156.75,157.5,153.45,153.75,2913.0],["2006-06-14",153.0,153.0,148.5,150.75,18980.0],["2006-06-15",150.75,154.05,150.75,153.0,14993.0],["2006-06-16",154.5,156.45,153.9,155.1,3813.0],["2006-06-19",156.6,156.9,153.75,154.5,8327.0],["2006-06-20",155.25,155.25,151.5,152.4,10867.0],["2006-06-21",153.0,155.4,151.8,153.3,4947.0],["2006-06-22",154.2,155.25,152.4,153.6,4373.0],["2006-06-23",155.1,155.1,152.25,153.0,3760.0],["2006-06-26",152.25,156.0,151.8,154.2,3707.0],["2006-06-27",154.2,155.1,153.15,153.9,5280.0],["2006-06-28",155.4,160.5,154.35,158.25,10507.0],["2006-06-29",159.75,160.95,157.5,158.4,14853.0],["2006-06-30",159.9,161.1,154.2,154.2,85460.0],["2006-07-03",155.4,155.85,152.25,154.5,7900.0],["2006-07-05",153.15,153.45,150.9,152.7,3967.0],["2006-07-06",152.7,153.6,148.95,150.45,6927.0],["2006-07-07",149.55,151.05,147.45,149.7,18127.0],["2006-07-10",145.5,150.75,145.5,149.7,5380.0],["2006-07-11",149.7,151.35,148.5,151.2,3820.0],["2006-07-12",149.7,156.15,149.7,154.35,6033.0],["2006-07-13",153.9,161.85,150.0,152.55,12573.0],["2006-07-14",151.8,151.8,147.6,148.65,3533.0],["2006-07-17",148.05,148.5,145.95,146.25,3100.0],["2006-07-18",147.75,149.7,147.3,149.4,3307.0],["2006-07-19",149.4,153.75,148.2,150.75,4120.0],["2006-07-20",151.5,153.0,147.0,148.05,6947.0],["2006-07-21",148.05,148.05,142.65,146.55,24607.0],["2006-07-24",147.75,150.15,145.5,146.25,3147.0],["2006-07-25",146.1,154.95,145.65,152.7,2633.0],["2006-07-26",151.5,157.35,147.9,155.25,6247.0],["2006-07-27",156.0,156.0,148.5,151.5,6180.0],["2006-07-28",153.0,153.9,150.0,152.25,2093.0],["2006-07-31",150.75,153.15,147.0,153.15,4793.0],["2006-08-01",153.15,153.75,150.75,153.6,3700.0],["2006-08-02",153.75,159.45,152.25,156.0,4740.0],["2006-08-03",155.25,156.0,153.0,155.55,1673.0],["2006-08-04",157.95,158.1,148.65,150.75,2660.0],["2006-08-07",149.25,149.55,145.35,146.85,2533.0],["2006-08-08",148.35,148.95,141.75,141.75,2907.0],["2006-08-09",143.25,145.65,139.2,139.95,3107.0],["2006-08-10",138.45,139.8,137.4,139.65,3100.0],["2006-08-11",138.15,139.05,137.25,137.55,2247.0],["2006-08-14",137.55,137.55,135.0,135.6,2953.0],["2006-08-15",138.9,138.9,135.6,137.55,1807.0],["2006-08-16",137.85,141.75,137.1,140.4,2100.0],["2006-08-17",142.5,142.5,137.85,140.1,1853.0],["2006-08-18",141.75,141.75,136.65,139.5,2140.0],["2006-08-21",139.5,139.8,136.8,138.15,1993.0],["2006-08-22",138.45,142.05,138.45,142.05,1193.0],["2006-08-23",143.1,144.6,136.8,136.8,1987.0],["2006-08-24",136.8,136.8,133.95,135.9,4213.0],["2006-08-25",136.5,139.65,135.3,138.3,2820.0],["2006-08-28",136.2,136.5,133.8,136.2,2873.0],["2006-08-29",135.0,138.9,135.0,138.45,4420.0],["2006-08-30",138.45,142.5,137.7,141.6,3833.0],["2006-08-31",142.8,144.0,139.5,143.85,4307.0],["2006-09-01",145.35,146.25,141.6,144.75,4913.0],["2006-09-05",144.75,144.75,140.4,143.1,2387.0],["2006-09-06",141.75,142.5,138.75,139.65,25107.0],["2006-09-07",138.6,139.95,136.5,136.65,3593.0],["2006-09-08",136.65,137.55,136.35,137.25,1840.0],["2006-09-11",135.9,138.0,135.0,135.45,1000.0],["2006-09-12",133.95,141.0,133.95,140.25,2153.0],["2006-09-13",140.7,145.5,140.55,144.6,3073.0],["2006-09-14",143.1,143.1,141.15,142.35,1280.0],["2006-09-15",143.4,143.85,141.6,142.35,6573.0],["2006-09-18",141.45,141.75,139.2,140.25,2020.0],["2006-09-19",140.85,142.2,136.65,137.25,5827.0],["2006-09-20",138.75,140.25,134.4,136.8,2980.0],["2006-09-21",137.55,143.25,137.55,138.75,3507.0],["2006-09-22",137.85,140.25,135.75,136.95,2007.0],["2006-09-25",136.35,137.1,134.55,136.65,5620.0],["2006-09-26",135.0,138.3,134.55,137.7,3067.0],["2006-09-27",136.2,137.85,135.0,136.65,15513.0],["2006-09-28",137.85,140.25,136.65,138.3,1953.0],["2006-09-29",138.6,140.85,137.55,138.75,3940.0],["2006-10-02",137.25,138.0,132.9,135.15,4287.0],["2006-10-03",134.4,138.15,133.5,136.5,3200.0],["2006-10-04",135.6,137.1,132.75,135.0,11120.0],["2006-10-05",135.45,137.1,133.65,135.0,2160.0],["2006-10-06",134.25,134.85,132.0,133.35,1180.0],["2006-10-09",132.6,132.6,127.5,131.1,13453.0],["2006-10-10",131.55,132.75,129.45,130.5,15407.0],["2006-10-11",131.4,132.45,127.65,129.15,7353.0],["2006-10-12",130.35,134.25,130.35,134.25,3973.0],["2006-10-13",135.0,138.45,133.2,137.1,2940.0],["2006-10-16",137.55,139.65,136.8,139.5,2353.0],["2006-10-17",140.25,142.8,138.75,140.85,8873.0],["2006-10-18",141.3,141.6,139.8,141.45,4200.0],["2006-10-19",141.45,142.5,140.55,141.75,5367.0],["2006-10-20",142.65,142.8,140.55,141.9,4687.0],["2006-10-23",141.75,143.25,141.6,142.5,1753.0],["2006-10-24",142.5,142.8,140.1,142.05,1033.0],["2006-10-25",141.6,142.5,137.85,141.45,3253.0],["2006-10-26",142.65,144.0,140.4,143.4,2667.0],["2006-10-27",142.5,142.5,140.85,141.45,1953.0],["2006-10-30",140.25,143.25,139.35,141.0,6500.0],["2006-10-31",141.75,144.0,141.0,143.25,4313.0],["2006-11-01",143.85,145.05,139.5,141.0,2113.0],["2006-11-02",139.5,140.85,138.75,139.65,2560.0],["2006-11-03",140.7,142.5,140.4,141.75,1653.0],["2006-11-06",142.2,143.1,140.25,142.8,3753.0],["2006-11-07",142.35,144.15,141.6,143.4,4007.0],["2006-11-08",142.95,144.6,142.2,143.55,9600.0],["2006-11-09",144.3,144.3,142.5,142.95,4160.0],["2006-11-10",142.65,143.55,141.75,142.05,5273.0],["2006-11-13",143.55,143.7,141.75,143.4,4273.0],["2006-11-14",143.1,144.15,140.4,144.0,4367.0],["2006-11-15",143.7,150.9,143.7,150.0,4547.0],["2006-11-16",150.45,154.95,147.75,154.8,4327.0],["2006-11-17",155.1,156.0,150.0,153.3,3153.0],["2006-11-20",153.0,154.95,150.6,151.35,3053.0],["2006-11-21",151.35,153.0,149.7,150.45,4067.0],["2006-11-22",150.75,152.55,150.0,151.05,6853.0],["2006-11-24",149.7,151.05,149.25,150.9,1560.0],["2006-11-27",150.0,152.55,149.4,151.05,3780.0],["2006-11-28",150.9,151.2,149.1,150.9,1500.0],["2006-11-29",152.25,154.8,150.3,153.9,1560.0],["2006-11-30",153.3,156.45,150.3,153.9,2933.0],["2006-12-01",153.9,154.95,148.5,154.35,3653.0],["2006-12-04",154.8,157.2,152.25,155.1,18200.0],["2006-12-05",155.1,155.7,153.0,154.2,2507.0],["2006-12-06",153.6,154.5,152.55,153.75,1787.0],["2006-12-07",154.05,154.05,150.0,150.45,960.0],["2006-12-08",150.3,150.9,147.15,150.15,1573.0],["2006-12-11",151.35,151.8,151.05,151.5,3140.0],["2006-12-12",151.8,152.7,149.25,149.85,5307.0],["2006-12-13",151.35,151.65,149.1,150.0,2953.0],["2006-12-14",151.05,153.3,148.5,148.65,3647.0],["2006-12-15",148.65,150.75,147.75,147.75,4207.0],["2006-12-18",148.35,148.35,144.0,144.9,2513.0],["2006-12-19",144.75,148.5,143.7,147.75,9727.0],["2006-12-20",149.25,156.15,149.25,154.2,7187.0],["2006-12-21",154.5,155.55,152.1,154.05,2347.0],["2006-12-22",154.05,155.55,151.65,151.65,2007.0],["2006-12-26",150.75,159.15,150.3,159.15,3280.0],["2006-12-27",159.0,163.5,159.0,159.75,4167.0],["2006-12-28",159.75,161.7,157.35,159.0,2813.0],["2006-12-29",159.15,160.8,157.95,159.6,8527.0],["2007-01-03",159.6,160.2,151.05,156.45,6040.0],["2007-01-04",156.45,160.5,154.65,159.6,3720.0],["2007-01-05",159.6,159.6,150.45,151.35,13527.0],["2007-01-08",150.9,151.05,148.8,148.95,6033.0],["2007-01-09",148.65,149.25,144.75,147.75,24193.0],["2007-01-10",147.6,148.35,145.95,147.6,7027.0],["2007-01-11",148.5,152.55,147.9,151.95,11673.0],["2007-01-12",152.4,154.5,149.7,154.35,79827.0],["2007-01-16",156.0,162.15,155.4,161.4,19387.0],["2007-01-17",160.65,160.65,157.8,157.8,1893.0],["2007-01-18",157.95,157.95,153.3,154.35,3527.0],["2007-01-19",154.35,155.7,153.15,155.55,1640.0],["2007-01-22",155.1,155.1,153.15,153.45,4000.0],["2007-01-23",152.7,154.8,151.2,154.65,4380.0],["2007-01-24",154.65,157.05,153.0,157.05,3613.0],["2007-01-25",157.8,157.8,154.05,154.8,4787.0],["2007-01-26",154.8,158.4,151.35,157.95,12953.0],["2007-01-29",157.8,160.2,157.2,159.75,2120.0],["2007-01-30",160.2,160.2,157.5,158.25,2987.0],["2007-01-31",157.5,160.8,155.4,159.6,2673.0],["2007-02-01",159.75,160.2,156.0,157.5,18900.0],["2007-02-02",158.25,158.25,156.45,157.2,1240.0],["2007-02-05",156.75,156.9,151.05,153.15,3413.0],["2007-02-06",153.3,154.5,150.9,152.1,3627.0],["2007-02-07",151.95,156.9,151.8,156.0,2347.0],["2007-02-08",155.7,157.5,155.1,157.5,1667.0],["2007-02-09",157.35,161.7,157.35,159.15,27487.0],["2007-02-12",159.0,160.2,159.0,160.2,2827.0],["2007-02-13",160.5,163.8,160.2,163.5,2053.0],["2007-02-14",166.2,166.2,162.45,162.9,5587.0],["2007-02-15",162.75,164.25,161.7,163.65,5653.0],["2007-02-16",163.65,164.25,161.85,163.8,5040.0],["2007-02-20",163.2,168.0,162.0,166.5,5480.0],["2007-02-21",166.5,166.5,164.4,165.3,3153.0],["2007-02-22",165.15,168.75,162.0,168.3,3440.0],["2007-02-23",167.85,167.85,164.1,165.3,2373.0],["2007-02-26",165.3,167.1,163.5,166.95,3900.0],["2007-02-27",165.45,165.75,157.5,162.0,7380.0],["2007-02-28",161.7,162.75,159.0,161.7,4087.0],["2007-03-01",160.2,163.2,159.0,161.55,2353.0],["2007-03-02",160.95,163.05,158.85,162.45,7653.0],["2007-03-05",160.95,161.4,154.5,156.15,4847.0],["2007-03-06",157.5,160.35,156.3,159.6,1780.0],["2007-03-07",159.6,163.95,159.6,163.8,4873.0],["2007-03-08",165.15,165.15,157.05,158.4,5793.0],["2007-03-09",159.45,160.05,158.4,160.05,4520.0],["2007-03-12",159.0,159.9,158.7,159.6,1073.0],["2007-03-13",158.4,159.45,156.3,158.25,4827.0],["2007-03-14",157.95,159.3,155.7,159.3,2493.0],["2007-03-15",159.6,160.2,157.5,160.2,2427.0],["2007-03-16",160.2,160.95,158.25,160.95,10553.0],["2007-03-19",161.4,165.45,161.4,163.05,6947.0],["2007-03-20",162.9,171.0,162.9,170.4,20567.0],["2007-03-21",170.25,176.7,169.5,176.55,11520.0],["2007-03-22",175.2,175.35,173.4,174.45,5080.0],["2007-03-23",174.0,176.7,174.0,175.95,3360.0],["2007-03-26",172.5,174.75,170.55,174.0,4100.0],["2007-03-27",173.25,174.6,172.5,173.85,2853.0],["2007-03-28",173.1,175.35,172.2,173.4,7167.0],["2007-03-29",174.15,174.15,170.85,172.65,3247.0],["2007-03-30",173.1,174.9,172.5,174.15,2993.0],["2007-04-02",174.15,174.3,172.5,173.4,2827.0],["2007-04-03",174.0,175.35,172.5,173.7,3740.0],["2007-04-04",173.4,173.85,172.5,173.25,1593.0],["2007-04-05",173.25,173.85,172.5,172.8,1373.0],["2007-04-09",172.65,172.65,169.95,170.25,5600.0],["2007-04-10",170.25,174.45,169.65,170.7,6087.0],["2007-04-11",171.15,171.9,169.05,169.65,3920.0],["2007-04-12",169.5,170.4,166.5,170.4,3240.0],["2007-04-13",170.1,171.45,169.5,169.95,3840.0],["2007-04-16",171.3,174.3,170.4,174.3,3580.0],["2007-04-17",174.6,174.6,172.5,172.65,10520.0],["2007-04-18",172.5,172.8,168.3,168.75,6080.0],["2007-04-19",168.75,170.7,168.75,169.5,6440.0],["2007-04-20",175.5,175.65,173.25,174.0,18127.0],["2007-04-23",174.0,179.25,174.0,176.85,9780.0],["2007-04-24",177.6,178.5,173.25,177.9,4960.0],["2007-04-25",178.8,180.0,177.75,178.95,3580.0],["2007-04-26",177.9,180.0,177.6,179.85,4133.0],["2007-04-27",178.95,183.3,178.2,181.5,3707.0],["2007-04-30",181.35,181.35,171.45,174.15,8593.0],["2007-05-01",174.15,175.05,171.15,172.2,1633.0],["2007-05-02",172.05,173.4,169.65,169.8,5520.0],["2007-05-03",169.5,169.5,166.5,166.65,3933.0],["2007-05-04",167.4,167.4,164.7,165.9,5793.0],["2007-05-07",165.45,171.0,164.55,169.5,7027.0],["2007-05-08",169.2,169.2,163.2,166.5,2833.0],["2007-05-09",165.0,169.35,163.8,167.55,3153.0],["2007-05-10",166.5,169.05,165.3,167.25,7040.0],["2007-05-11",168.45,172.8,168.0,172.5,18400.0],["2007-05-14",172.5,176.7,172.05,172.95,5767.0],["2007-05-15",172.5,172.5,169.2,169.2,6353.0],["2007-05-16",169.35,170.7,167.85,169.5,25660.0],["2007-05-17",168.75,168.75,165.15,165.9,65200.0],["2007-05-18",166.05,167.55,163.95,166.2,9773.0],["2007-05-21",165.75,166.8,164.25,165.0,8240.0],["2007-05-22",165.3,167.7,164.7,165.0,4060.0],["2007-05-23",165.0,165.0,162.0,162.15,9007.0],["2007-05-24",161.85,163.35,159.3,160.05,5273.0],["2007-05-25",160.95,161.7,158.4,160.8,6627.0],["2007-05-29",161.7,162.75,160.05,162.3,9860.0],["2007-05-30",161.25,162.9,158.4,161.4,20453.0],["2007-05-31",162.0,167.25,162.0,166.8,15473.0],["2007-06-01",167.85,175.65,166.2,167.1,11800.0],["2007-06-04",166.5,167.4,166.05,166.05,14460.0],["2007-06-05",165.45,165.45,159.0,161.1,6153.0],["2007-06-06",159.9,162.9,158.55,162.45,37020.0],["2007-06-07",161.4,162.3,157.5,157.65,3460.0],["2007-06-08",157.8,161.1,157.2,158.55,3153.0],["2007-06-11",158.55,158.55,156.45,156.75,4613.0],["2007-06-12",156.0,156.15,152.85,153.3,3653.0],["2007-06-13",153.45,154.05,147.45,152.55,22293.0],["2007-06-14",152.7,156.9,152.7,156.45,4673.0],["2007-06-15",165.0,167.85,156.6,157.35,12333.0],["2007-06-18",157.35,157.35,155.55,156.15,11293.0],["2007-06-19",155.1,157.5,155.1,157.5,1607.0],["2007-06-20",158.1,158.1,156.15,156.75,14873.0],["2007-06-21",156.15,156.15,150.3,150.6,22840.0],["2007-06-22",150.6,152.1,147.75,147.75,15327.0],["2007-06-25",147.0,147.3,142.8,142.95,10027.0],["2007-06-26",142.95,145.95,142.8,143.55,20500.0],["2007-06-27",142.5,144.75,141.9,143.85,4373.0],["2007-06-28",143.85,145.5,143.25,144.9,10720.0],["2007-06-29",145.65,146.7,141.15,141.3,97660.0],["2007-07-02",141.9,142.35,140.55,141.6,13907.0],["2007-07-03",141.6,141.75,141.0,141.6,2800.0],["2007-07-05",141.45,141.75,138.75,140.25,19700.0],["2007-07-06",140.1,140.7,139.5,139.8,3067.0],["2007-07-09",139.65,139.95,137.4,138.75,9173.0],["2007-07-10",137.55,138.9,137.25,138.0,6300.0],["2007-07-11",137.85,137.85,136.2,137.25,5587.0],["2007-07-12",138.0,141.0,136.65,140.7,5407.0],["2007-07-13",140.25,151.5,139.95,145.65,9780.0],["2007-07-16",145.2,145.5,142.05,142.2,5573.0],["2007-07-17",142.65,144.45,142.65,144.0,3873.0],["2007-07-18",142.95,143.85,142.5,143.85,19247.0],["2007-07-19",145.2,145.8,144.0,144.45,3873.0],["2007-07-20",144.15,144.6,142.5,143.7,6513.0],["2007-07-23",144.15,144.45,143.25,143.4,6080.0],["2007-07-24",142.5,144.6,141.0,141.75,10593.0],["2007-07-25",142.95,144.15,141.75,141.75,6453.0],["2007-07-26",138.75,140.1,132.3,135.45,7947.0],["2007-07-27",135.75,137.7,134.1,135.6,6500.0],["2007-07-30",135.6,135.6,129.9,133.35,5420.0],["2007-07-31",135.15,135.15,132.45,132.9,5507.0],["2007-08-01",132.75,141.15,132.75,139.05,7720.0],["2007-08-02",139.65,142.35,137.85,142.05,5613.0],["2007-08-03",141.9,141.9,134.1,135.75,7553.0],["2007-08-06",135.9,141.75,134.1,139.5,13100.0],["2007-08-07",138.45,141.45,135.75,138.6,38747.0],["2007-08-08",137.85,141.6,136.65,137.7,16460.0],["2007-08-09",137.25,138.6,131.4,133.2,26540.0],["2007-08-10",131.4,134.85,123.0,132.6,28187.0],["2007-08-13",134.1,134.7,124.65,130.35,18520.0],["2007-08-14",130.2,131.25,123.75,124.2,8927.0],["2007-08-15",123.9,128.1,119.1,119.4,10240.0],["2007-08-16",119.85,124.2,118.2,123.6,7633.0],["2007-08-17",128.1,128.1,119.85,120.0,13953.0],["2007-08-20",120.75,122.1,118.95,121.2,4073.0],["2007-08-21",121.5,122.25,120.0,120.75,4033.0],["2007-08-22",121.5,121.5,120.0,121.5,2140.0],["2007-08-23",121.5,121.5,118.95,119.25,4060.0],["2007-08-24",119.25,121.35,118.65,121.2,2867.0],["2007-08-27",120.75,121.35,116.25,119.85,3907.0],["2007-08-28",119.85,121.5,117.6,118.35,24740.0],["2007-08-29",118.8,121.95,115.65,121.2,4373.0],["2007-08-30",119.55,123.3,119.55,123.3,2393.0],["2007-08-31",124.95,124.95,121.05,121.5,2460.0],["2007-09-04",120.75,122.7,119.4,120.15,6240.0],["2007-09-05",119.4,121.5,118.65,119.25,4773.0],["2007-09-06",119.4,121.35,118.95,120.9,5360.0],["2007-09-07",118.65,120.45,118.2,119.85,5760.0],["2007-09-10",120.3,121.05,118.2,119.4,4167.0],["2007-09-11",119.85,120.45,117.15,119.55,5720.0],["2007-09-12",118.95,120.45,116.7,117.6,2147.0],["2007-09-13",118.35,121.5,115.65,119.7,5987.0],["2007-09-14",118.35,118.35,115.05,116.1,5760.0],["2007-09-17",115.65,116.7,114.75,116.25,4413.0],["2007-09-18",116.4,127.8,114.15,122.25,10153.0],["2007-09-19",124.05,126.45,123.45,126.45,8260.0],["2007-09-20",127.5,131.25,127.5,129.0,9787.0],["2007-09-21",130.2,131.85,119.85,127.65,9407.0],["2007-09-24",127.35,128.25,124.8,125.55,4013.0],["2007-09-25",124.5,127.35,123.0,125.1,4247.0],["2007-09-26",125.55,132.6,124.8,132.6,10387.0],["2007-09-27",132.6,133.95,129.6,130.05,6933.0],["2007-09-28",129.75,132.3,124.35,126.3,3933.0],["2007-10-01",125.85,129.0,123.75,128.7,3207.0],["2007-10-02",129.0,129.15,125.1,126.9,2727.0],["2007-10-03",125.85,128.7,123.9,123.9,4273.0],["2007-10-04",124.65,127.2,124.05,126.45,1987.0],["2007-10-05",128.4,134.4,126.6,130.5,5487.0],["2007-10-08",139.2,145.35,134.55,137.55,10333.0],["2007-10-09",137.85,138.6,136.35,136.65,5827.0],["2007-10-10",141.0,141.0,133.2,139.2,5260.0],["2007-10-11",140.25,140.4,136.05,137.1,10420.0],["2007-10-12",136.95,139.8,136.65,139.65,2593.0],["2007-10-15",139.5,140.55,133.35,137.85,3613.0],["2007-10-16",138.0,139.95,136.8,137.25,2907.0],["2007-10-17",138.9,138.9,135.15,137.4,3840.0],["2007-10-18",136.8,138.3,135.0,138.3,4967.0],["2007-10-19",138.15,138.45,132.45,133.2,6380.0],["2007-10-22",131.25,138.45,131.1,138.0,2960.0],["2007-10-23",139.35,139.35,135.0,137.25,2193.0],["2007-10-24",136.05,138.75,132.45,135.6,3660.0],["2007-10-25",136.65,136.8,132.9,134.7,2047.0],["2007-10-26",138.75,139.05,134.7,138.3,3000.0],["2007-10-29",138.75,139.8,135.3,135.9,15647.0],["2007-10-30",135.15,135.15,130.65,132.0,3127.0],["2007-10-31",132.3,135.0,127.95,134.1,3360.0],["2007-11-01",131.4,134.85,123.9,128.25,15153.0],["2007-11-02",130.2,131.85,127.5,131.55,4047.0],["2007-11-05",129.3,129.3,124.5,126.3,2653.0],["2007-11-06",125.4,136.8,125.4,136.2,4727.0],["2007-11-07",133.95,134.55,123.9,127.35,4873.0],["2007-11-08",128.25,129.0,120.15,121.95,5720.0],["2007-11-09",120.45,127.35,120.0,123.45,6147.0],["2007-11-12",123.0,134.7,123.0,133.2,5627.0],["2007-11-13",134.7,138.0,130.05,138.0,4633.0],["2007-11-14",138.0,138.0,126.3,126.9,3213.0],["2007-11-15",126.45,129.9,121.8,123.0,2907.0],["2007-11-16",122.7,124.5,118.2,120.15,6653.0],["2007-11-19",118.5,121.95,115.2,121.65,7867.0],["2007-11-20",121.05,125.25,118.8,125.25,6420.0],["2007-11-21",124.2,130.05,123.75,128.4,3367.0],["2007-11-23",129.6,129.75,126.6,129.6,1820.0],["2007-11-26",129.3,130.35,120.15,120.45,3860.0],["2007-11-27",120.6,122.25,118.95,118.95,2267.0],["2007-11-28",120.6,128.85,120.0,126.6,7533.0],["2007-11-29",126.15,133.2,126.15,129.45,12560.0],["2007-11-30",130.95,130.95,121.95,123.15,7093.0],["2007-12-03",122.4,123.6,120.6,121.65,6060.0],["2007-12-04",120.45,122.4,117.0,120.6,3327.0],["2007-12-05",122.85,124.8,118.65,124.5,2700.0],["2007-12-06",124.5,132.15,124.5,130.8,15593.0],["2007-12-07",131.7,133.5,127.5,131.55,3127.0],["2007-12-10",131.55,134.25,128.55,131.25,3440.0],["2007-12-11",132.9,138.15,131.25,132.6,18980.0],["2007-12-12",135.3,139.05,133.5,135.0,4753.0],["2007-12-13",133.35,135.6,129.6,135.3,2073.0],["2007-12-14",131.7,135.3,128.55,132.9,5187.0],["2007-12-17",131.85,133.05,129.0,129.3,10420.0],["2007-12-18",130.95,136.8,129.9,136.5,6007.0],["2007-12-19",136.5,139.95,135.15,139.5,3847.0],["2007-12-20",140.7,142.5,140.25,142.05,7160.0],["2007-12-21",144.0,149.55,143.25,147.45,21633.0],["2007-12-24",150.0,150.15,147.9,148.8,2740.0],["2007-12-26",146.25,151.05,144.6,151.05,4973.0],["2007-12-27",151.8,151.8,142.05,142.05,6307.0],["2007-12-28",144.75,148.35,143.7,143.7,5767.0],["2007-12-31",141.0,148.95,136.35,148.95,7193.0],["2008-01-02",148.05,149.55,139.2,142.2,4960.0],["2008-01-03",141.9,141.9,137.4,138.6,4240.0],["2008-01-04",133.35,135.45,125.25,129.9,14273.0],["2008-01-07",131.4,137.25,131.4,134.85,8560.0],["2008-01-08",135.15,136.95,129.45,130.5,6360.0],["2008-01-09",129.3,132.15,127.5,129.75,9293.0],["2008-01-10",127.95,134.4,127.95,132.15,9100.0],["2008-01-11",131.7,132.9,128.1,129.15,6673.0],["2008-01-14",130.2,133.5,127.65,132.9,2020.0],["2008-01-15",130.8,132.15,123.45,124.2,8593.0],["2008-01-16",124.05,126.45,122.7,123.45,9247.0],["2008-01-17",124.35,126.3,120.0,120.6,8220.0],["2008-01-18",120.6,124.05,118.2,119.25,10027.0],["2008-01-22",114.75,115.65,110.1,111.15,13773.0],["2008-01-23",109.95,113.7,106.2,109.05,20733.0],["2008-01-24",109.05,111.0,94.8,105.15,15860.0],["2008-01-25",106.2,106.95,101.55,103.8,6780.0],["2008-01-28",103.8,115.65,103.05,115.2,28680.0],["2008-01-29",116.55,118.2,109.5,113.4,4647.0],["2008-01-30",112.35,118.05,108.9,114.15,5460.0],["2008-01-31",111.75,117.15,110.25,114.9,7607.0],["2008-02-01",115.05,115.05,110.1,114.0,22613.0],["2008-02-04",113.4,114.3,110.25,110.4,4660.0],["2008-02-05",107.55,108.6,103.95,104.4,7393.0],["2008-02-06",105.9,106.8,103.95,105.0,4007.0],["2008-02-07",104.85,108.75,104.4,108.3,9687.0],["2008-02-08",107.85,109.2,106.65,107.4,2180.0],["2008-02-11",107.4,108.3,103.95,104.4,6927.0],["2008-02-12",105.15,109.65,104.85,108.9,4253.0],["2008-02-13",109.5,109.5,105.0,106.35,27620.0],["2008-02-14",106.8,108.3,105.6,105.9,2620.0],["2008-02-15",105.0,106.35,104.1,106.35,3920.0],["2008-02-19",108.0,109.65,105.9,107.25,3220.0],["2008-02-20",106.35,108.0,105.15,108.0,1047.0],["2008-02-21",108.3,108.75,104.7,105.0,6240.0],["2008-02-22",105.3,105.9,103.2,104.7,6633.0],["2008-02-25",104.7,112.65,103.2,112.65,9927.0],["2008-02-26",111.0,112.2,109.05,109.35,5700.0],["2008-02-27",107.85,111.6,106.65,110.1,11480.0],["2008-02-28",109.05,112.05,108.6,111.3,9147.0],["2008-02-29",109.8,113.25,109.05,113.1,7060.0],["2008-03-03",112.95,112.95,108.45,111.3,4100.0],["2008-03-04",109.65,114.0,109.2,113.1,3193.0],["2008-03-05",112.35,113.1,110.7,112.95,3920.0],["2008-03-06",112.5,112.5,106.5,108.15,7347.0],["2008-03-07",106.35,111.0,105.3,109.5,3707.0],["2008-03-10",110.85,111.75,108.15,110.4,5180.0],["2008-03-11",111.3,120.3,110.85,120.3,4173.0],["2008-03-12",116.55,126.45,115.5,125.25,35520.0],["2008-03-13",123.75,127.05,120.15,123.0,10113.0],["2008-03-14",124.5,126.45,117.9,118.95,8713.0],["2008-03-17",119.1,122.25,114.6,115.5,10400.0],["2008-03-18",119.4,124.35,118.05,122.7,8287.0],["2008-03-19",121.65,125.25,121.65,122.25,4733.0],["2008-03-20",121.5,129.15,120.0,124.65,19880.0],["2008-03-24",125.4,132.6,123.75,131.1,6720.0],["2008-03-25",130.65,132.75,128.7,131.25,3120.0],["2008-03-26",130.35,130.35,124.05,126.9,4247.0],["2008-03-27",127.8,129.15,125.7,126.45,4700.0],["2008-03-28",126.9,127.05,120.3,120.3,2053.0],["2008-03-31",120.9,124.05,119.85,120.75,3260.0],["2008-04-01",123.0,130.65,123.0,129.15,6233.0],["2008-04-02",127.95,132.6,124.65,128.85,4513.0],["2008-04-03",127.65,131.25,127.65,129.3,3440.0],["2008-04-04",129.15,129.75,127.95,129.15,2660.0],["2008-04-07",129.75,131.85,127.8,129.15,2840.0],["2008-04-08",127.8,129.9,126.0,129.75,1807.0],["2008-04-09",130.35,130.5,125.7,125.85,3647.0],["2008-04-10",126.15,130.05,125.7,129.15,1973.0],["2008-04-11",127.8,128.1,119.85,121.65,11473.0],["2008-04-14",121.8,127.05,120.3,120.9,7693.0],["2008-04-15",121.95,127.2,121.95,126.3,4500.0],["2008-04-16",126.6,128.25,125.85,127.5,6140.0],["2008-04-17",127.2,127.95,126.75,126.9,2460.0],["2008-04-18",129.0,129.3,124.65,125.85,3507.0],["2008-04-21",124.5,124.95,120.45,120.45,4107.0],["2008-04-22",120.75,122.25,117.0,121.05,6060.0],["2008-04-23",121.8,126.75,121.8,124.8,15173.0],["2008-04-24",125.1,131.25,123.0,128.25,3160.0],["2008-04-25",129.0,129.15,124.05,127.35,4160.0],["2008-04-28",126.15,128.25,125.1,127.65,4900.0],["2008-04-29",127.8,127.8,125.25,127.35,4900.0],["2008-04-30",127.95,128.85,126.0,127.65,4413.0],["2008-05-01",127.35,132.6,126.75,129.45,2613.0],["2008-05-02",131.1,131.1,125.25,125.85,4353.0],["2008-05-05",127.2,127.8,124.8,125.1,4073.0],["2008-05-06",125.85,130.2,123.75,125.1,5340.0],["2008-05-07",123.75,123.75,116.85,119.55,6853.0],["2008-05-08",119.4,120.45,114.6,116.55,5347.0],["2008-05-09",114.45,120.3,112.35,119.55,3333.0],["2008-05-12",119.7,124.5,119.7,123.45,5907.0],["2008-05-13",123.45,123.9,120.15,122.85,8447.0],["2008-05-14",122.55,126.75,120.45,124.5,24760.0],["2008-05-15",123.9,129.45,123.3,127.05,5147.0],["2008-05-16",127.8,127.8,123.75,125.4,4620.0],["2008-05-19",126.45,132.3,126.15,132.0,29440.0],["2008-05-20",129.9,133.35,127.5,128.7,5133.0],["2008-05-21",129.6,132.45,126.6,128.4,21973.0],["2008-05-22",128.7,134.25,127.8,130.8,3093.0],["2008-05-23",129.75,132.15,123.75,127.65,4727.0],["2008-05-27",127.5,129.3,126.6,127.5,3860.0],["2008-05-28",128.4,128.55,124.95,127.05,3247.0],["2008-05-29",126.6,128.25,125.85,125.85,4313.0],["2008-05-30",126.0,126.0,120.0,120.6,9693.0],["2008-06-02",118.35,123.0,118.35,120.45,16147.0],["2008-06-03",122.25,122.25,118.65,120.0,12173.0],["2008-06-04",119.7,122.1,119.7,119.85,6260.0],["2008-06-05",119.85,121.5,119.7,120.9,14160.0],["2008-06-06",119.85,121.5,119.1,119.55,4033.0],["2008-06-09",119.1,120.75,118.35,120.3,5753.0],["2008-06-10",120.3,121.65,119.1,119.1,4960.0],["2008-06-11",118.65,119.25,115.8,116.25,2040.0],["2008-06-12",117.9,120.9,116.25,116.25,2733.0],["2008-06-13",118.35,121.05,115.35,116.7,5553.0],["2008-06-16",116.1,118.95,115.5,118.95,5287.0],["2008-06-17",118.8,119.55,117.0,117.0,1373.0],["2008-06-18",116.7,117.15,114.75,114.75,2320.0],["2008-06-19",114.75,119.55,114.6,119.55,1293.0],["2008-06-20",119.25,120.6,115.8,116.55,8400.0],["2008-06-23",117.3,118.65,114.75,115.5,2900.0],["2008-06-24",114.45,115.05,111.15,111.75,5440.0],["2008-06-25",111.75,112.05,110.7,111.75,8967.0],["2008-06-26",110.4,114.6,110.4,113.85,11407.0],["2008-06-27",113.4,121.8,111.45,118.95,28860.0],["2008-06-30",118.95,122.7,113.1,113.1,6360.0],["2008-07-01",111.45,116.4,105.6,114.9,10033.0],["2008-07-02",114.6,115.05,110.55,112.8,4413.0],["2008-07-03",111.75,114.75,109.35,109.5,3107.0],["2008-07-07",110.4,110.7,103.95,106.35,7587.0],["2008-07-08",105.45,109.2,104.55,109.2,6793.0],["2008-07-09",109.05,109.05,106.95,107.25,2413.0],["2008-07-10",106.95,107.1,102.3,105.3,6460.0],["2008-07-11",102.3,105.9,99.3,105.9,9027.0],["2008-07-14",106.95,106.95,101.85,103.35,10107.0],["2008-07-15",101.7,108.6,100.05,105.15,10187.0],["2008-07-16",105.3,109.2,104.7,107.4,11167.0],["2008-07-17",108.3,109.2,107.25,108.0,4160.0],["2008-07-18",107.25,108.45,103.95,104.7,4540.0],["2008-07-21",105.0,105.0,103.2,104.7,2320.0],["2008-07-22",104.55,107.4,103.65,107.4,5027.0],["2008-07-23",107.85,107.85,105.75,106.95,6073.0],["2008-07-24",107.25,108.0,104.85,104.85,4033.0],["2008-07-25",106.5,111.0,104.85,105.45,7540.0],["2008-07-28",104.85,105.15,103.2,104.7,6200.0],["2008-07-29",105.3,106.5,102.9,105.0,6200.0],["2008-07-30",105.6,107.1,103.2,105.3,2887.0],["2008-07-31",103.05,105.3,102.3,104.1,4407.0],["2008-08-01",104.1,108.75,103.35,108.15,3820.0],["2008-08-04",108.0,109.05,105.45,106.05,3907.0],["2008-08-05",107.1,108.15,105.15,108.0,4400.0],["2008-08-06",112.5,112.5,96.15,107.55,5387.0],["2008-08-07",106.05,108.75,105.3,107.7,7400.0],["2008-08-08",107.55,120.0,106.8,117.45,5327.0],["2008-08-11",116.1,120.75,116.1,120.0,7053.0],["2008-08-12",118.8,120.15,117.75,118.5,2627.0],["2008-08-13",118.65,124.2,117.6,123.6,16420.0],["2008-08-14",122.4,123.6,118.8,121.5,8287.0],["2008-08-15",122.85,126.15,122.7,123.75,10220.0],["2008-08-18",124.95,128.85,123.3,124.2,9427.0],["2008-08-19",122.25,122.85,120.0,120.3,4880.0],["2008-08-20",121.2,121.65,120.0,121.05,7553.0],["2008-08-21",119.7,120.9,119.25,120.3,9740.0],["2008-08-22",121.5,124.8,120.0,122.25,1580.0],["2008-08-25",122.25,122.25,116.4,118.95,1907.0],["2008-08-26",118.8,119.1,114.0,116.25,3547.0],["2008-08-27",116.4,120.75,116.4,120.0,5173.0],["2008-08-28",119.85,120.6,118.05,119.7,4280.0],["2008-08-29",119.25,119.85,117.45,118.05,2420.0],["2008-09-02",119.85,120.9,115.8,117.9,2453.0],["2008-09-03",117.9,121.5,117.15,118.8,2693.0],["2008-09-04",119.7,119.7,111.9,114.0,4573.0],["2008-09-05",114.3,115.65,112.05,115.5,3473.0],["2008-09-08",120.6,123.15,117.75,119.7,4940.0],["2008-09-09",121.05,121.05,116.85,117.15,4307.0],["2008-09-10",118.2,120.6,116.85,119.55,5320.0],["2008-09-11",120.0,120.0,116.85,119.55,1807.0],["2008-09-12",118.8,119.85,117.15,118.65,1767.0],["2008-09-15",118.2,120.75,114.45,114.9,3193.0],["2008-09-16",113.7,120.9,112.5,120.9,3587.0],["2008-09-17",118.95,119.1,111.0,112.2,4827.0],["2008-09-18",114.9,127.65,113.55,124.2,7620.0],["2008-09-19",131.7,131.7,116.25,122.55,25780.0],["2008-09-22",122.55,123.15,120.0,120.6,4093.0],["2008-09-23",120.6,121.2,112.2,119.4,3453.0],["2008-09-24",119.55,120.0,117.75,119.1,1860.0],["2008-09-25",120.0,121.8,118.5,118.5,4613.0],["2008-09-26",116.55,120.0,115.2,119.55,2593.0],["2008-09-29",117.75,119.4,113.25,113.25,4093.0],["2008-09-30",114.15,116.25,111.45,114.0,3207.0],["2008-10-01",113.4,113.85,108.45,112.05,3480.0],["2008-10-02",111.9,112.95,106.65,110.1,4647.0],["2008-10-03",110.85,112.95,106.05,106.2,2967.0],["2008-10-06",105.0,105.75,97.65,104.25,4760.0],["2008-10-07",105.75,107.25,94.8,95.85,11013.0],["2008-10-08",94.8,97.5,90.3,92.1,6220.0],["2008-10-09",92.1,93.75,80.4,84.15,6533.0],["2008-10-10",81.0,88.8,73.35,88.8,6893.0],["2008-10-13",93.75,99.45,93.6,99.45,3720.0],["2008-10-14",101.85,101.85,91.35,96.6,2527.0],["2008-10-15",96.0,96.0,83.1,83.1,3533.0],["2008-10-16",89.1,89.1,79.65,87.0,8327.0],["2008-10-17",85.5,87.0,79.95,80.85,9760.0],["2008-10-20",82.5,83.55,79.05,82.8,2373.0],["2008-10-21",81.75,81.75,77.1,78.15,5400.0],["2008-10-22",77.55,77.7,73.65,73.95,3147.0],["2008-10-23",74.25,75.0,68.25,72.3,2900.0],["2008-10-24",67.8,70.95,67.5,70.05,1620.0],["2008-10-27",69.0,69.0,63.75,63.75,4000.0],["2008-10-28",63.45,66.15,59.55,59.85,8313.0],["2008-10-29",59.85,60.75,58.2,58.5,6420.0],["2008-10-30",61.65,63.75,58.95,63.6,9247.0],["2008-10-31",63.45,68.85,63.15,67.35,5747.0],["2008-11-03",68.1,69.9,66.0,66.6,2813.0],["2008-11-04",65.85,70.35,65.7,67.5,5620.0],["2008-11-05",67.5,67.5,63.45,63.45,6600.0],["2008-11-06",63.0,63.9,61.8,62.25,3380.0],["2008-11-07",63.0,64.35,61.65,63.9,2273.0],["2008-11-10",65.4,66.6,60.9,61.35,2640.0],["2008-11-11",61.2,61.2,57.15,57.6,4353.0],["2008-11-12",57.3,57.3,53.7,54.3,6333.0],["2008-11-13",54.9,58.8,52.2,58.8,6313.0],["2008-11-14",57.6,58.2,52.35,52.65,18600.0],["2008-11-17",52.35,54.3,50.55,50.55,2500.0],["2008-11-18",50.55,51.3,46.05,48.75,3187.0],["2008-11-19",48.6,49.8,44.1,44.1,4860.0],["2008-11-20",43.8,45.0,41.7,42.0,4180.0],["2008-11-21",42.6,42.6,37.65,38.25,9447.0],["2008-11-24",39.9,42.0,32.1,40.2,10013.0],["2008-11-25",40.65,42.0,37.5,39.0,4333.0],["2008-11-26",38.1,40.2,36.9,39.6,11933.0],["2008-11-28",39.15,40.8,39.15,40.8,2113.0],["2008-12-01",39.75,39.75,32.1,32.4,7353.0],["2008-12-02",33.9,36.15,33.0,36.15,6500.0],["2008-12-03",35.4,37.2,33.15,33.6,7167.0],["2008-12-04",34.2,35.1,29.55,30.45,8340.0],["2008-12-05",30.9,36.9,29.1,35.55,19733.0],["2008-12-08",37.5,41.7,36.9,39.45,18653.0],["2008-12-09",42.0,43.5,40.05,41.25,17540.0],["2008-12-10",41.85,44.85,41.25,43.05,7567.0],["2008-12-11",42.75,45.45,40.95,42.3,16707.0],["2008-12-12",41.7,44.25,39.75,44.25,7827.0],["2008-12-15",44.7,47.25,40.2,43.05,5340.0],["2008-12-16",43.5,46.65,42.15,46.5,6413.0],["2008-12-17",47.25,48.0,46.05,47.1,4733.0],["2008-12-18",47.4,49.5,46.65,47.55,6380.0],["2008-12-19",50.1,52.35,43.5,45.9,12213.0],["2008-12-22",47.1,48.15,40.8,44.7,7540.0],["2008-12-23",46.35,47.25,42.75,43.35,4360.0],["2008-12-24",43.35,44.55,42.45,44.25,1727.0],["2008-12-26",44.85,44.85,42.0,43.5,1767.0],["2008-12-29",44.25,44.25,38.4,39.15,29127.0],["2008-12-30",39.45,39.75,38.1,39.75,35520.0],["2008-12-31",39.6,45.15,38.7,44.7,9447.0],["2009-01-02",44.25,45.9,44.25,45.6,3760.0],["2009-01-05",45.75,46.8,45.3,46.2,6587.0],["2009-01-06",47.1,51.3,46.8,50.55,9153.0],["2009-01-07",48.15,50.85,48.15,49.5,2907.0],["2009-01-08",49.2,49.65,46.5,49.65,17993.0],["2009-01-09",49.8,50.85,46.8,47.4,4480.0],["2009-01-12",48.45,48.45,42.0,42.9,3867.0],["2009-01-13",43.65,44.85,42.3,43.5,1553.0],["2009-01-14",43.95,43.95,39.75,40.05,4680.0],["2009-01-15",39.9,43.05,36.0,43.05,5153.0],["2009-01-16",43.2,43.8,39.0,41.1,3620.0],["2009-01-20",40.35,40.5,33.3,36.3,5453.0],["2009-01-21",36.0,41.7,35.7,38.7,6613.0],["2009-01-22",38.25,38.25,35.4,36.0,1787.0],["2009-01-23",36.0,40.5,35.55,37.5,5233.0],["2009-01-26",37.65,40.8,37.65,39.3,6353.0],["2009-01-27",40.35,40.35,37.35,39.75,12613.0],["2009-01-28",41.1,43.05,39.6,42.6,7513.0],["2009-01-29",42.0,42.45,39.3,41.4,5913.0],["2009-01-30",41.7,42.0,39.45,39.45,17440.0],["2009-02-02",38.7,40.95,38.1,39.75,7893.0],["2009-02-03",40.95,41.1,39.6,39.9,10727.0],["2009-02-04",40.35,40.35,36.6,38.85,37360.0],["2009-02-05",38.4,45.45,38.25,42.75,11947.0],["2009-02-06",42.75,47.85,42.75,46.5,11760.0],["2009-02-09",46.2,47.4,43.5,45.9,5320.0],["2009-02-10",45.45,45.75,40.5,41.25,4620.0],["2009-02-11",41.4,44.1,40.5,41.85,8040.0],["2009-02-12",42.0,43.05,40.95,42.45,3973.0],["2009-02-13",42.6,49.05,42.6,47.4,4987.0],["2009-02-17",45.0,45.3,42.75,44.1,4840.0],["2009-02-18",44.4,45.0,43.65,44.25,3173.0],["2009-02-19",45.0,46.2,44.55,45.0,5000.0],["2009-02-20",44.1,45.75,44.1,45.0,9080.0],["2009-02-23",45.15,47.7,43.5,43.5,3760.0],["2009-02-24",44.1,45.45,44.1,45.45,2547.0],["2009-02-25",45.15,45.75,43.5,43.65,2807.0],["2009-02-26",43.95,45.0,43.65,43.95,3373.0],["2009-02-27",43.05,45.0,42.15,43.5,2607.0],["2009-03-02",43.8,43.95,41.4,43.5,3460.0],["2009-03-03",44.25,45.3,42.9,42.9,3560.0],["2009-03-04",43.65,44.25,42.15,42.9,2447.0],["2009-03-05",41.55,41.85,39.15,39.45,2247.0],["2009-03-06",40.05,40.65,35.55,36.0,3640.0],["2009-03-09",35.7,36.6,32.7,32.85,2453.0],["2009-03-10",33.9,38.25,33.3,38.25,3893.0],["2009-03-11",38.25,38.7,34.2,34.5,1820.0],["2009-03-12",34.2,36.9,31.5,36.9,11580.0],["2009-03-13",37.2,37.95,35.1,37.95,1153.0],["2009-03-16",38.4,40.2,38.4,39.3,2053.0],["2009-03-17",39.15,40.65,38.25,40.65,1387.0],["2009-03-18",40.5,42.9,40.35,42.15,3247.0],["2009-03-19",42.9,43.05,40.35,40.65,1280.0],["2009-03-20",39.0,41.1,38.55,39.75,24180.0],["2009-03-23",41.1,43.8,40.35,43.8,4620.0],["2009-03-24",43.05,43.05,39.3,39.3,2193.0],["2009-03-25",40.2,42.3,38.1,39.6,3927.0],["2009-03-26",40.2,43.35,40.2,42.0,8753.0],["2009-03-27",41.25,41.85,39.45,39.75,2313.0],["2009-03-30",37.65,38.55,36.3,36.45,4047.0],["2009-03-31",37.5,37.65,36.15,36.6,3440.0],["2009-04-01",36.0,38.4,35.4,37.5,34053.0],["2009-04-02",39.0,42.75,38.25,42.75,10440.0],["2009-04-03",41.7,44.55,41.7,44.1,5993.0],["2009-04-06",43.5,44.25,42.45,43.8,2640.0],["2009-04-07",42.75,43.65,42.0,42.6,2107.0],["2009-04-08",43.05,43.05,42.45,43.05,1113.0],["2009-04-09",44.55,48.75,44.55,47.55,4340.0],["2009-04-13",45.9,48.0,45.45,48.0,1093.0],["2009-04-14",47.1,47.7,45.9,46.65,1493.0],["2009-04-15",46.35,49.8,46.35,49.8,1267.0],["2009-04-16",50.1,57.0,49.2,57.0,1393.0],["2009-04-17",57.0,58.05,55.5,57.45,7427.0],["2009-04-20",57.3,57.3,48.75,50.1,4833.0],["2009-04-21",50.1,53.7,48.0,53.7,4307.0],["2009-04-22",52.8,58.5,51.45,55.2,3293.0],["2009-04-23",55.2,55.2,51.3,52.8,6393.0],["2009-04-24",53.55,55.35,49.5,55.35,6067.0],["2009-04-27",54.3,56.25,53.25,55.35,6667.0],["2009-04-28",55.05,58.35,53.4,56.1,15293.0],["2009-04-29",56.25,59.25,56.25,59.25,4133.0],["2009-04-30",59.1,59.25,56.25,59.25,2467.0],["2009-05-01",58.95,60.0,57.3,57.45,3760.0],["2009-05-04",59.25,59.25,56.25,57.75,2900.0],["2009-05-05",57.15,57.45,55.8,56.7,3893.0],["2009-05-06",59.55,64.05,55.5,56.25,5813.0],["2009-05-07",57.6,59.1,54.9,58.05,8527.0],["2009-05-08",59.25,65.1,59.1,65.1,17440.0],["2009-05-11",63.3,65.7,63.0,64.35,1673.0],["2009-05-12",64.65,65.85,63.3,65.25,3393.0],["2009-05-13",63.75,65.7,62.25,62.4,3260.0],["2009-05-14",62.55,67.8,60.3,65.1,3487.0],["2009-05-15",65.4,66.75,60.9,62.7,3267.0],["2009-05-18",63.75,69.3,63.75,68.4,2673.0],["2009-05-19",67.05,67.05,64.5,65.85,1427.0],["2009-05-20",67.05,69.15,64.05,64.65,1847.0],["2009-05-21",63.3,64.05,62.4,62.7,1533.0],["2009-05-22",63.15,64.65,61.95,61.95,1247.0],["2009-05-26",61.95,68.85,61.95,67.5,5153.0],["2009-05-27",67.05,67.05,65.4,65.55,1327.0],["2009-05-28",66.0,67.2,65.1,66.3,2513.0],["2009-05-29",66.3,66.45,63.9,66.45,3873.0],["2009-06-01",68.7,72.9,68.7,71.4,5300.0],["2009-06-02",70.5,72.15,67.65,69.3,8440.0],["2009-06-03",68.25,69.75,65.25,65.85,7447.0],["2009-06-04",66.3,66.75,65.4,66.0,3480.0],["2009-06-05",66.45,66.45,65.4,65.55,960.0],["2009-06-08",65.4,67.2,65.4,66.0,2713.0],["2009-06-09",66.15,66.75,65.25,65.4,1500.0],["2009-06-10",65.7,65.85,60.0,62.4,6807.0],["2009-06-11",62.55,63.0,56.85,58.95,3300.0],["2009-06-12",58.5,59.4,55.5,58.8,9680.0],["2009-06-15",57.15,58.2,56.25,57.0,2080.0],["2009-06-16",57.9,57.9,55.2,55.5,4973.0],["2009-06-17",55.65,56.85,55.05,55.8,1020.0],["2009-06-18",55.5,56.55,55.5,56.55,11747.0],["2009-06-19",57.3,57.75,54.75,55.95,56160.0],["2009-06-22",55.5,56.85,54.75,55.8,3653.0],["2009-06-23",55.5,63.0,54.3,61.35,35627.0],["2009-06-24",62.25,65.25,62.25,64.2,2327.0],["2009-06-25",63.45,65.55,61.05,63.3,5627.0],["2009-06-26",62.85,70.95,60.45,66.15,25800.0],["2009-06-29",66.15,68.7,64.8,68.4,5713.0],["2009-06-30",68.25,69.9,66.9,68.25,3827.0],["2009-07-01",69.3,69.75,68.7,69.3,2187.0],["2009-07-02",67.65,67.65,64.05,65.85,4780.0],["2009-07-06",65.25,65.25,59.85,60.45,3453.0],["2009-07-07",60.3,63.9,59.55,60.9,7013.0],["2009-07-08",61.05,65.1,59.25,64.8,4467.0],["2009-07-09",65.1,66.0,64.2,64.65,2780.0],["2009-07-10",64.05,64.95,62.7,64.8,893.0],["2009-07-13",65.25,70.95,64.2,70.5,2113.0],["2009-07-14",70.05,71.1,68.55,69.3,3620.0],["2009-07-15",70.2,75.75,70.2,75.75,4633.0],["2009-07-16",76.35,76.35,71.55,75.15,7693.0],["2009-07-17",74.4,76.05,70.5,72.9,4100.0],["2009-07-20",73.65,75.0,71.7,75.0,1720.0],["2009-07-21",74.7,75.6,71.7,74.55,1707.0],["2009-07-22",74.25,74.85,73.65,74.7,1053.0],["2009-07-23",74.25,75.75,72.9,75.0,3887.0],["2009-07-24",73.65,75.0,72.75,75.0,2733.0],["2009-07-27",74.55,75.0,72.6,75.0,1353.0],["2009-07-28",73.8,75.0,73.65,73.95,1207.0],["2009-07-29",73.5,74.25,72.6,73.5,807.0],["2009-07-30",73.95,74.25,71.4,74.1,2633.0],["2009-07-31",73.95,73.95,72.6,73.8,3213.0],["2009-08-03",74.7,76.65,73.65,74.85,2993.0],["2009-08-04",75.3,76.35,71.1,75.0,2040.0],["2009-08-05",73.5,75.0,69.0,70.2,3967.0],["2009-08-06",70.65,72.45,69.45,70.65,2087.0],["2009-08-07",72.6,76.5,71.25,75.3,14327.0],["2009-08-10",75.75,75.9,71.4,75.15,2207.0],["2009-08-11",74.85,75.45,68.4,71.85,4467.0],["2009-08-12",72.6,77.25,69.45,76.35,4120.0],["2009-08-13",78.0,78.0,73.65,76.05,5567.0],["2009-08-14",76.2,76.95,73.5,74.85,6687.0],["2009-08-17",73.05,75.15,71.1,74.7,2567.0],["2009-08-18",75.45,77.1,74.25,75.75,2880.0],["2009-08-19",75.0,75.75,73.95,75.75,1293.0],["2009-08-20",75.3,77.25,75.0,77.25,2320.0],["2009-08-21",78.3,84.45,78.0,84.3,6967.0],["2009-08-24",84.3,85.8,82.05,82.5,2133.0],["2009-08-25",83.25,87.0,83.25,84.0,3180.0],["2009-08-26",84.0,86.85,82.65,86.85,2100.0],["2009-08-27",86.55,91.05,84.0,89.4,2233.0],["2009-08-28",90.0,92.25,81.9,85.35,5240.0],["2009-08-31",84.15,84.3,80.1,80.85,7907.0],["2009-09-01",80.4,82.5,75.75,78.45,3313.0],["2009-09-02",78.15,83.4,77.7,82.35,1947.0],["2009-09-03",82.5,84.0,79.5,81.75,10180.0],["2009-09-04",81.45,86.55,79.2,84.75,10220.0],["2009-09-08",85.5,85.5,76.95,80.55,4960.0],["2009-09-09",81.45,90.45,80.7,87.0,11987.0],["2009-09-10",86.7,87.9,78.3,84.6,8920.0],["2009-09-11",84.45,88.5,82.65,83.1,2367.0],["2009-09-14",82.65,86.55,80.85,82.5,9013.0],["2009-09-15",83.4,83.4,77.4,78.9,4887.0],["2009-09-16",79.5,82.35,78.0,80.1,4893.0],["2009-09-17",80.25,87.45,79.5,81.3,7133.0],["2009-09-18",82.5,93.45,81.45,84.9,17793.0],["2009-09-21",84.75,88.5,83.7,87.3,5687.0],["2009-09-22",88.35,91.35,85.8,90.15,2107.0],["2009-09-23",91.2,91.65,86.4,86.85,3147.0],["2009-09-24",87.6,87.75,84.45,86.85,2013.0],["2009-09-25",86.25,89.4,86.25,89.25,1580.0],["2009-09-28",90.15,97.35,90.15,93.75,4060.0],["2009-09-29",94.2,96.0,89.25,94.5,1507.0],["2009-09-30",94.5,95.7,90.6,91.5,2953.0],["2009-10-01",91.2,91.2,84.15,86.85,7140.0],["2009-10-02",86.25,88.5,85.5,86.4,2593.0],["2009-10-05",86.7,89.4,85.5,86.85,20033.0],["2009-10-06",87.75,90.0,86.25,88.5,3173.0],["2009-10-07",88.35,90.75,87.3,88.05,6933.0],["2009-10-08",89.1,89.25,87.45,88.2,7207.0],["2009-10-09",87.6,95.85,87.6,93.75,8260.0],["2009-10-12",93.15,94.2,91.05,91.65,2360.0],["2009-10-13",91.2,91.95,88.05,90.0,2087.0],["2009-10-14",91.35,91.95,88.5,90.0,3413.0],["2009-10-15",89.1,90.9,88.5,88.95,1680.0],["2009-10-16",88.2,88.95,84.75,84.75,1800.0],["2009-10-19",85.35,85.35,78.6,81.0,6140.0],["2009-10-20",81.15,81.15,78.3,80.4,3040.0],["2009-10-21",79.8,82.35,79.5,79.5,3427.0],["2009-10-22",79.05,81.45,79.05,80.85,1687.0],["2009-10-23",81.0,81.6,78.0,79.8,3667.0],["2009-10-26",79.95,79.95,77.85,79.05,4020.0],["2009-10-27",79.2,80.7,78.6,80.25,1773.0],["2009-10-28",80.25,80.55,77.25,80.1,4167.0],["2009-10-29",80.85,81.0,78.9,79.35,3040.0],["2009-10-30",78.15,79.95,77.1,79.35,5453.0],["2009-11-02",79.8,79.8,69.6,72.15,5673.0],["2009-11-03",70.5,75.75,70.5,74.85,4647.0],["2009-11-04",75.15,77.4,72.15,72.9,4240.0],["2009-11-05",75.3,75.75,73.8,74.25,3653.0],["2009-11-06",73.2,77.1,73.2,73.65,4053.0],["2009-11-09",78.6,84.75,78.6,79.5,8680.0],["2009-11-10",78.75,80.85,72.0,72.0,6173.0],["2009-11-11",73.2,74.25,70.8,70.95,4060.0],["2009-11-12",70.95,71.85,64.2,65.7,8287.0],["2009-11-13",65.85,67.05,65.25,66.75,1280.0],["2009-11-16",67.2,75.0,67.2,72.75,3873.0],["2009-11-17",72.15,72.9,70.65,71.7,2680.0],["2009-11-18",71.7,71.7,68.85,70.2,1140.0],["2009-11-19",69.75,70.65,65.4,67.2,3547.0],["2009-11-20",66.45,68.4,63.9,65.1,2767.0],["2009-11-23",66.0,77.7,65.7,73.05,4907.0],["2009-11-24",72.9,75.0,72.45,73.5,2267.0],["2009-11-25",73.65,74.55,70.2,72.6,3073.0],["2009-11-27",70.5,70.65,67.95,67.95,2500.0],["2009-11-30",67.65,69.0,64.65,68.7,5587.0],["2009-12-01",69.6,75.75,69.0,74.7,3933.0],["2009-12-02",75.15,75.45,72.0,73.35,4187.0],["2009-12-03",73.5,73.65,70.65,71.7,3427.0],["2009-12-04",72.75,74.4,70.95,72.9,3500.0],["2009-12-07",72.6,74.4,72.6,74.4,1860.0],["2009-12-08",73.5,74.25,72.9,73.05,2713.0],["2009-12-09",73.05,73.65,69.75,71.55,6527.0],["2009-12-10",72.0,74.4,66.6,71.4,10553.0],["2009-12-11",72.15,78.6,72.15,75.3,4933.0],["2009-12-14",75.6,76.2,75.0,75.6,1693.0],["2009-12-15",75.45,75.45,72.75,73.05,5727.0],["2009-12-16",74.4,75.0,73.5,75.0,3647.0],["2009-12-17",75.0,76.2,74.25,74.4,3060.0],["2009-12-18",74.25,74.85,71.55,73.95,11560.0],["2009-12-21",74.85,76.5,74.55,76.05,3140.0],["2009-12-22",76.65,76.65,74.1,74.1,3600.0],["2009-12-23",75.0,75.3,73.8,73.95,3880.0],["2009-12-24",74.55,76.5,74.55,76.5,853.0],["2009-12-28",76.5,79.2,75.75,78.0,6380.0],["2009-12-29",78.45,78.45,74.7,75.3,10840.0],["2009-12-30",74.55,77.4,73.8,75.9,10307.0],["2009-12-31",76.05,77.55,75.0,75.3,2380.0],["2010-01-04",78.45,78.6,75.0,77.85,10420.0],["2010-01-05",76.35,78.0,76.35,77.7,9233.0],["2010-01-06",77.7,77.7,75.3,76.8,9347.0],["2010-01-07",76.35,79.8,76.35,79.35,4020.0],["2010-01-08",80.1,82.35,77.1,78.15,3453.0],["2010-01-11",79.2,79.35,77.1,78.0,3667.0],["2010-01-12",77.4,77.85,75.9,76.35,1560.0],["2010-01-13",76.5,79.2,76.5,78.9,1767.0],["2010-01-14",78.15,79.05,77.4,78.45,1233.0],["2010-01-15",79.2,79.2,76.35,76.65,4020.0],["2010-01-19",77.1,79.5,76.95,78.9,4567.0],["2010-01-20",78.3,78.6,76.5,77.85,3420.0],["2010-01-21",78.0,80.4,75.0,75.15,5140.0],["2010-01-22",75.3,77.55,74.85,75.6,3240.0],["2010-01-25",76.35,77.4,75.75,76.95,1453.0],["2010-01-26",76.35,78.0,75.45,75.45,1573.0],["2010-01-27",75.15,78.15,74.55,75.9,4667.0],["2010-01-28",75.9,75.9,74.85,75.15,4227.0],["2010-01-29",75.45,76.05,75.0,75.6,2593.0],["2010-02-01",76.35,76.35,74.55,75.15,4540.0],["2010-02-02",75.0,76.05,73.65,74.25,5300.0],["2010-02-03",74.1,74.1,70.05,71.25,2280.0],["2010-02-04",70.5,70.5,67.8,69.0,5153.0],["2010-02-05",69.45,69.6,67.65,69.45,1160.0],["2010-02-08",69.6,69.6,65.85,65.85,2860.0],["2010-02-09",67.2,67.95,64.95,66.15,3293.0],["2010-02-10",65.55,65.7,63.9,65.7,2660.0],["2010-02-11",65.25,68.55,63.15,68.1,2353.0],["2010-02-12",66.9,69.75,64.5,65.25,5687.0],["2010-02-16",66.3,68.4,64.95,68.4,5460.0],["2010-02-17",68.85,72.3,68.7,72.3,2340.0],["2010-02-18",72.0,72.9,71.7,72.6,1120.0],["2010-02-19",72.6,73.95,70.95,73.95,2627.0],["2010-02-22",74.55,75.15,73.35,75.0,1107.0],["2010-02-23",74.85,74.85,68.1,68.85,8653.0],["2010-02-24",69.0,73.95,69.0,71.1,7740.0],["2010-02-25",70.05,70.8,68.25,69.6,7507.0],["2010-02-26",69.9,70.65,69.0,69.3,2347.0],["2010-03-01",70.05,72.15,68.85,72.0,4867.0],["2010-03-02",72.0,74.85,71.55,74.85,4433.0],["2010-03-03",75.0,75.45,74.25,75.0,2907.0],["2010-03-04",75.0,75.75,74.85,75.45,2573.0],["2010-03-05",76.05,76.8,75.15,76.5,5133.0],["2010-03-08",76.5,77.55,76.2,76.35,3540.0],["2010-03-09",76.2,76.5,74.85,75.15,1767.0],["2010-03-10",75.0,77.1,74.25,75.3,2260.0],["2010-03-11",74.4,76.95,73.65,74.4,1733.0],["2010-03-12",75.0,77.1,74.7,75.9,4593.0],["2010-03-15",75.75,76.95,75.3,76.8,2607.0],["2010-03-16",76.95,76.95,75.6,76.35,1833.0],["2010-03-17",76.35,76.5,76.05,76.35,2080.0],["2010-03-18",76.05,79.35,75.0,78.3,10847.0],["2010-03-19",76.95,78.75,75.3,76.95,8867.0],["2010-03-22",75.9,78.6,75.6,78.0,5207.0],["2010-03-23",77.7,78.9,76.8,77.85,13593.0],["2010-03-24",77.55,80.85,77.55,79.35,5493.0],["2010-03-25",80.25,81.0,79.05,79.05,4807.0],["2010-03-26",79.95,80.25,79.65,80.1,8027.0],["2010-03-29",80.25,80.85,78.15,78.9,9973.0],["2010-03-30",79.35,79.95,78.6,79.65,3347.0],["2010-03-31",79.05,79.65,78.6,78.9,4733.0],["2010-04-01",79.5,79.5,76.8,77.55,3640.0],["2010-04-05",78.75,79.5,77.55,78.15,9107.0],["2010-04-06",78.15,78.75,76.5,78.6,4907.0],["2010-04-07",78.3,78.9,77.1,77.55,3520.0],["2010-04-08",77.4,77.85,76.35,77.4,1707.0],["2010-04-09",77.4,77.7,76.35,77.25,3040.0],["2010-04-12",78.0,79.05,76.35,77.25,4353.0],["2010-04-13",77.25,78.15,76.35,76.65,2153.0],["2010-04-14",78.0,80.1,76.95,79.35,9973.0],["2010-04-15",79.05,79.5,77.4,79.5,3207.0],["2010-04-16",79.35,79.5,76.65,77.25,3807.0],["2010-04-19",78.6,78.6,75.0,76.2,2547.0],["2010-04-20",76.65,78.45,75.0,77.25,9300.0],["2010-04-21",77.1,84.3,76.35,83.7,30647.0],["2010-04-22",82.8,84.3,81.75,83.7,28273.0],["2010-04-23",83.85,85.8,82.65,83.55,3747.0],["2010-04-26",83.7,85.05,82.2,82.95,5213.0],["2010-04-27",82.65,83.4,80.7,80.7,5093.0],["2010-04-28",81.6,83.4,80.4,82.35,5487.0],["2010-04-29",83.55,85.5,81.0,85.05,2407.0],["2010-04-30",85.8,85.8,78.75,78.9,4873.0],["2010-05-03",78.15,85.5,76.35,85.5,8033.0],["2010-05-04",84.75,84.75,79.8,80.4,4867.0],["2010-05-05",80.55,80.7,75.45,75.9,2553.0],["2010-05-06",75.0,77.25,70.95,73.95,10427.0],["2010-05-07",73.95,74.85,70.5,73.5,6453.0],["2010-05-10",77.25,78.9,73.35,78.45,5940.0],["2010-05-11",76.95,84.15,74.7,81.0,7567.0],["2010-05-12",81.15,87.75,81.15,87.15,7847.0],["2010-05-13",87.0,87.0,78.15,78.75,6240.0],["2010-05-14",77.7,77.7,73.2,75.6,5940.0],["2010-05-17",76.65,81.45,74.85,80.55,4760.0],["2010-05-18",82.5,84.15,77.55,78.3,3847.0],["2010-05-19",77.1,78.3,73.35,74.25,4900.0],["2010-05-20",71.4,73.65,68.7,68.85,6980.0],["2010-05-21",67.2,68.85,65.1,68.25,7093.0],["2010-05-24",68.4,71.85,67.8,70.95,4420.0],["2010-05-25",68.7,70.05,67.95,68.85,3513.0],["2010-05-26",69.3,71.4,67.95,67.95,1887.0],["2010-05-27",70.05,78.9,69.75,77.55,5227.0],["2010-05-28",76.95,76.95,72.6,74.4,5173.0],["2010-06-01",73.2,75.0,72.3,72.45,5233.0],["2010-06-02",72.6,77.85,70.05,77.85,5867.0],["2010-06-03",77.7,79.5,73.65,77.55,5013.0],["2010-06-04",74.4,75.15,68.55,69.9,6747.0],["2010-06-07",70.2,70.35,66.45,66.9,5320.0],["2010-06-08",67.65,67.65,65.4,66.3,4353.0],["2010-06-09",67.35,72.75,66.15,69.3,6327.0],["2010-06-10",71.1,71.1,66.6,69.75,5080.0],["2010-06-11",67.95,72.9,67.95,72.75,4320.0],["2010-06-14",73.95,76.35,73.2,75.0,4147.0],["2010-06-15",76.35,77.1,73.95,76.35,9407.0],["2010-06-16",75.3,78.15,73.35,73.95,5153.0],["2010-06-17",74.85,74.85,71.7,72.15,1413.0],["2010-06-18",72.75,76.8,70.8,75.75,6893.0],["2010-06-21",77.1,77.25,72.15,72.45,3713.0],["2010-06-22",73.2,76.95,73.05,74.4,2947.0],["2010-06-23",74.1,75.6,73.5,73.95,2187.0],["2010-06-24",73.5,76.35,73.5,74.4,4213.0],["2010-06-25",74.7,74.7,71.55,72.45,23067.0],["2010-06-28",73.65,77.7,72.6,76.35,5693.0],["2010-06-29",75.9,77.4,70.95,72.0,7960.0],["2010-06-30",71.85,76.05,71.4,74.55,9447.0],["2010-07-01",73.8,74.4,71.7,72.6,3147.0],["2010-07-02",73.65,74.1,70.95,73.95,5307.0],["2010-07-06",73.95,79.2,73.05,73.2,6720.0],["2010-07-07",73.8,76.5,71.85,76.2,6613.0],["2010-07-08",77.4,78.6,74.4,77.55,6307.0],["2010-07-09",77.55,79.95,76.5,79.8,4513.0],["2010-07-12",79.65,80.7,77.85,78.3,3800.0],["2010-07-13",80.1,81.75,78.0,81.15,4153.0],["2010-07-14",80.7,83.25,78.9,81.3,2933.0],["2010-07-15",81.75,82.8,78.75,81.9,5547.0],["2010-07-16",80.7,81.6,76.2,76.95,7393.0],["2010-07-19",77.4,78.0,73.8,77.25,3733.0],["2010-07-20",75.75,77.7,74.1,76.5,2967.0],["2010-07-21",77.1,77.1,72.0,73.05,2993.0],["2010-07-22",74.85,76.65,71.7,76.35,3553.0],["2010-07-23",75.6,80.85,74.85,80.55,3987.0],["2010-07-26",80.7,81.0,74.25,76.95,7253.0],["2010-07-27",76.35,77.7,75.0,77.4,4747.0],["2010-07-28",76.95,78.9,76.2,76.95,2900.0],["2010-07-29",78.15,80.1,75.6,79.2,2567.0],["2010-07-30",77.4,82.35,77.4,81.0,3267.0],["2010-08-02",82.5,82.65,79.35,80.1,2880.0],["2010-08-03",79.5,82.5,78.15,80.25,2247.0],["2010-08-04",80.7,80.85,75.0,78.6,7800.0],["2010-08-05",78.0,79.5,75.9,79.05,3313.0],["2010-08-06",77.55,82.2,76.8,77.25,3613.0],["2010-08-09",78.3,81.0,77.55,80.4,2800.0],["2010-08-10",79.2,80.25,76.05,78.3,4060.0],["2010-08-11",75.9,81.6,75.9,78.3,10460.0],["2010-08-12",76.05,80.4,76.05,79.2,3973.0],["2010-08-13",78.6,81.3,76.35,77.85,3860.0],["2010-08-16",77.55,80.55,76.5,77.25,3347.0],["2010-08-17",78.6,81.6,77.25,80.1,5240.0],["2010-08-18",79.65,81.6,78.75,80.1,1447.0],["2010-08-19",79.5,80.1,76.2,76.5,6587.0],["2010-08-20",75.75,80.25,75.75,80.1,4873.0],["2010-08-23",80.55,82.05,74.85,75.15,3807.0],["2010-08-24",73.35,76.5,73.05,74.7,4233.0],["2010-08-25",74.1,77.55,74.1,76.95,3067.0],["2010-08-26",77.1,78.75,75.6,76.05,1293.0],["2010-08-27",77.4,79.05,75.9,78.75,2327.0],["2010-08-30",78.0,79.05,74.4,75.0,3847.0],["2010-08-31",75.6,77.25,73.8,74.4,1813.0],["2010-09-01",76.2,78.3,76.05,78.15,3340.0],["2010-09-02",78.15,79.05,76.5,78.6,3527.0],["2010-09-03",79.8,80.1,77.55,79.65,2627.0],["2010-09-07",79.65,79.8,75.6,75.9,2540.0],["2010-09-08",76.5,78.3,75.45,78.3,1313.0],["2010-09-09",78.6,79.35,76.2,77.1,660.0],["2010-09-10",77.25,79.5,76.35,78.75,3053.0],["2010-09-13",79.5,84.15,78.75,82.65,6320.0],["2010-09-14",82.5,83.85,81.0,81.6,4120.0],["2010-09-15",81.15,82.05,80.55,81.45,3987.0],["2010-09-16",81.45,81.6,78.15,78.6,2333.0],["2010-09-17",79.65,79.65,75.0,75.0,7873.0],["2010-09-20",75.15,82.35,75.15,81.75,5647.0],["2010-09-21",81.9,81.9,79.5,79.8,1320.0],["2010-09-22",79.2,79.8,76.5,77.7,1793.0],["2010-09-23",76.95,78.6,76.05,76.2,1947.0],["2010-09-24",77.85,80.25,76.05,80.25,3707.0],["2010-09-27",79.95,81.0,78.75,79.5,1373.0],["2010-09-28",80.1,81.9,78.6,81.9,2933.0],["2010-09-29",81.3,82.8,80.1,80.4,6207.0],["2010-09-30",81.45,81.45,77.55,79.95,3553.0],["2010-10-01",80.25,83.1,77.25,82.95,1593.0],["2010-10-04",82.8,82.8,79.35,80.25,2013.0],["2010-10-05",81.15,83.1,79.05,83.1,3593.0],["2010-10-06",82.5,83.7,81.15,83.55,3773.0],["2010-10-07",84.0,84.3,81.75,83.1,1547.0],["2010-10-08",83.7,88.65,83.25,88.05,2327.0],["2010-10-11",88.2,90.0,87.0,88.8,1473.0],["2010-10-12",88.05,89.1,86.7,88.95,1093.0],["2010-10-13",89.25,90.0,86.85,90.0,5953.0],["2010-10-14",90.0,90.0,87.3,88.8,2060.0],["2010-10-15",90.15,90.9,87.6,89.1,4380.0],["2010-10-18",89.55,90.3,88.2,90.15,2133.0],["2010-10-19",88.65,90.45,85.5,86.55,2593.0],["2010-10-20",87.3,90.3,87.3,88.8,2733.0],["2010-10-21",89.7,89.7,84.6,87.0,2700.0],["2010-10-22",87.75,92.7,87.75,92.7,18093.0],["2010-10-25",92.55,93.0,89.55,91.5,6187.0],["2010-10-26",90.45,95.1,90.45,93.0,3287.0],["2010-10-27",91.95,94.05,89.85,91.05,6853.0],["2010-10-28",92.4,93.75,89.55,89.55,2700.0],["2010-10-29",89.25,89.85,88.5,89.4,2240.0],["2010-11-01",89.25,90.45,85.35,88.8,3567.0],["2010-11-02",90.0,94.05,88.8,93.0,3787.0],["2010-11-03",93.0,93.0,91.05,92.4,4220.0],["2010-11-04",95.1,95.1,92.1,93.3,6447.0],["2010-11-05",92.85,98.25,91.8,98.25,3533.0],["2010-11-08",97.5,98.4,94.95,95.85,2927.0],["2010-11-09",95.7,95.85,94.2,94.95,1940.0],["2010-11-10",94.95,94.95,92.25,93.9,4673.0],["2010-11-11",92.85,100.65,90.15,99.6,18900.0],["2010-11-12",97.95,99.6,97.65,97.8,2447.0],["2010-11-15",99.0,99.75,95.85,97.65,3447.0],["2010-11-16",96.3,98.4,96.0,97.95,5640.0],["2010-11-17",98.1,100.2,96.75,98.1,1447.0],["2010-11-18",99.3,106.5,97.8,104.25,13027.0],["2010-11-19",104.4,104.4,97.5,97.65,3660.0],["2010-11-22",96.15,98.7,94.8,96.0,3180.0],["2010-11-23",94.8,96.3,94.5,95.85,2680.0],["2010-11-24",96.75,98.7,94.65,98.1,1880.0],["2010-11-26",97.2,102.45,97.2,101.25,2313.0],["2010-11-29",100.05,101.1,95.55,97.8,2980.0],["2010-11-30",97.5,97.95,94.35,95.1,3700.0],["2010-12-01",97.65,98.55,96.6,98.25,2947.0],["2010-12-02",98.1,98.55,97.05,98.25,1893.0],["2010-12-03",97.2,103.2,97.2,102.45,1907.0],["2010-12-06",102.0,104.1,98.7,103.05,2527.0],["2010-12-07",104.4,104.4,101.25,102.15,3127.0],["2010-12-08",102.75,103.2,99.75,102.15,2093.0],["2010-12-09",103.5,104.4,101.85,102.6,3953.0],["2010-12-10",103.05,103.5,99.45,103.5,2580.0],["2010-12-13",103.65,103.95,101.7,102.9,2847.0],["2010-12-14",103.2,104.1,102.75,103.2,3120.0],["2010-12-15",102.75,103.5,101.55,102.0,1873.0],["2010-12-16",101.85,104.1,101.25,103.5,3680.0],["2010-12-17",103.8,103.95,99.75,102.75,7380.0],["2010-12-20",103.35,103.35,99.45,103.05,3647.0],["2010-12-21",103.5,103.5,99.9,102.75,2867.0],["2010-12-22",102.45,103.8,101.85,102.75,1613.0],["2010-12-23",102.9,103.95,102.0,103.05,1273.0],["2010-12-27",102.75,102.75,100.5,102.15,1500.0],["2010-12-28",102.6,103.8,99.0,100.35,2627.0],["2010-12-29",100.95,101.85,100.95,101.1,340.0],["2010-12-30",100.65,103.95,100.65,102.45,3787.0],["2010-12-31",101.85,103.95,100.05,100.5,3193.0],["2011-01-03",101.85,106.35,101.1,105.3,15740.0],["2011-01-04",105.15,106.2,101.25,105.75,8507.0],["2011-01-05",105.45,106.5,104.4,105.45,18740.0],["2011-01-06",105.0,106.8,104.1,106.8,6413.0],["2011-01-07",106.5,110.25,104.4,106.2,15813.0],["2011-01-10",105.75,106.35,104.25,104.55,8847.0],["2011-01-11",105.0,107.25,103.5,107.25,17880.0],["2011-01-12",107.25,108.45,106.5,107.55,7333.0],["2011-01-13",107.1,109.95,106.65,109.5,5460.0],["2011-01-14",108.9,111.9,107.7,111.75,12200.0],["2011-01-18",111.75,112.5,109.2,112.2,3120.0],["2011-01-19",111.75,111.75,109.2,109.5,4840.0],["2011-01-20",108.45,111.45,107.4,107.7,4020.0],["2011-01-21",108.0,108.0,105.0,105.6,5460.0],["2011-01-24",105.9,106.8,104.7,106.05,3427.0],["2011-01-25",105.45,106.95,103.5,106.05,2127.0],["2011-01-26",106.2,109.5,105.45,108.75,6753.0],["2011-01-27",108.6,109.05,107.25,107.85,3327.0],["2011-01-28",107.55,108.6,103.2,103.2,4827.0],["2011-01-31",104.25,105.75,102.0,102.45,2920.0],["2011-02-01",103.05,106.5,101.4,106.2,3393.0],["2011-02-02",105.6,106.05,104.4,104.7,1307.0],["2011-02-03",104.7,105.0,102.75,103.65,853.0],["2011-02-04",103.05,103.5,99.0,100.35,4427.0],["2011-02-07",100.05,103.95,100.05,103.8,1467.0],["2011-02-08",103.35,105.0,102.15,104.85,2913.0],["2011-02-09",103.95,104.55,102.15,104.55,1420.0],["2011-02-10",103.95,105.75,103.95,105.0,1880.0],["2011-02-11",104.85,105.15,104.25,105.0,2320.0],["2011-02-14",105.0,105.45,101.55,102.75,3027.0],["2011-02-15",102.75,104.4,102.75,103.5,1620.0],["2011-02-16",104.25,105.0,103.65,104.55,1987.0],["2011-02-17",104.55,109.2,104.55,108.45,27573.0],["2011-02-18",108.9,109.8,107.7,108.6,15300.0],["2011-02-22",107.7,108.9,105.9,106.05,4160.0],["2011-02-23",106.5,107.7,105.15,105.9,3000.0],["2011-02-24",105.75,110.85,105.75,107.7,23273.0],["2011-02-25",108.0,121.8,107.85,119.7,30240.0],["2011-02-28",121.65,128.7,120.6,125.85,27653.0],["2011-03-01",126.75,126.75,122.25,125.1,14387.0],["2011-03-02",124.65,129.3,123.75,127.95,17753.0],["2011-03-03",130.5,140.4,129.75,135.45,43940.0],["2011-03-04",141.45,143.55,132.15,143.1,23153.0],["2011-03-07",143.25,145.5,138.3,138.9,19320.0],["2011-03-08",138.6,143.1,138.15,138.9,13660.0],["2011-03-09",138.15,140.55,136.8,138.0,8453.0],["2011-03-10",135.75,137.4,132.0,136.2,13707.0],["2011-03-11",135.45,145.35,134.1,143.25,30207.0],["2011-03-14",139.8,144.3,139.65,143.7,6607.0],["2011-03-15",139.2,145.5,138.9,142.05,8873.0],["2011-03-16",141.0,143.25,138.45,141.0,11073.0],["2011-03-17",143.25,151.5,142.95,148.65,21967.0],["2011-03-18",151.65,153.6,148.5,151.2,24433.0],["2011-03-21",153.15,157.65,152.55,154.65,32867.0],["2011-03-22",155.25,155.25,152.55,153.6,12793.0],["2011-03-23",153.6,157.65,151.5,156.6,6093.0],["2011-03-24",157.8,159.15,155.55,157.2,6573.0],["2011-03-25",157.95,160.8,156.45,156.9,8033.0],["2011-03-28",158.1,160.05,155.7,155.85,7213.0],["2011-03-29",156.45,159.9,156.3,159.15,6633.0],["2011-03-30",159.9,163.65,158.55,160.65,11280.0],["2011-03-31",160.5,161.1,158.7,159.3,4953.0],["2011-04-01",161.4,161.55,157.2,157.65,15993.0],["2011-04-04",158.25,161.7,156.6,156.6,11560.0],["2011-04-05",155.55,159.0,154.95,158.25,4533.0],["2011-04-06",159.6,162.0,159.0,159.3,6760.0],["2011-04-07",159.6,162.3,155.25,155.85,8240.0],["2011-04-08",157.2,160.8,153.45,154.95,8133.0],["2011-04-11",154.35,156.9,144.6,145.35,16873.0],["2011-04-12",144.45,145.35,139.95,142.95,11407.0],["2011-04-13",144.6,147.6,140.7,142.95,5040.0],["2011-04-14",141.75,143.1,138.0,140.7,6440.0],["2011-04-15",140.4,142.35,137.7,141.45,12840.0],["2011-04-18",138.3,139.5,130.95,134.7,12360.0],["2011-04-19",135.6,139.95,135.6,139.5,8567.0],["2011-04-20",142.35,145.5,140.55,142.5,11813.0],["2011-04-21",144.0,144.0,138.75,138.9,4280.0],["2011-04-25",139.05,141.45,138.0,139.65,6093.0],["2011-04-26",139.65,147.3,139.65,144.9,17173.0],["2011-04-27",145.35,145.35,141.0,142.2,7520.0],["2011-04-28",142.2,145.05,141.75,143.55,6627.0],["2011-04-29",144.15,144.75,138.75,139.05,5467.0],["2011-05-02",139.5,140.7,134.25,134.25,10667.0],["2011-05-03",133.8,135.6,130.2,131.4,7933.0],["2011-05-04",131.4,133.35,129.0,130.5,9133.0],["2011-05-05",128.7,139.65,123.9,132.6,18067.0],["2011-05-06",134.55,138.9,130.2,132.3,12607.0],["2011-05-09",132.3,136.5,129.6,136.5,6667.0],["2011-05-10",137.25,141.15,137.25,141.0,6053.0],["2011-05-11",140.1,143.1,136.5,141.6,15400.0],["2011-05-12",141.15,144.75,138.6,141.0,14600.0],["2011-05-13",141.45,141.75,134.1,134.4,7833.0],["2011-05-16",133.8,135.9,128.25,128.25,7993.0],["2011-05-17",127.5,130.2,127.05,129.9,7280.0],["2011-05-18",130.2,134.25,128.55,133.35,5240.0],["2011-05-19",134.55,141.3,132.0,140.7,8553.0],["2011-05-20",139.65,139.65,134.1,135.3,7127.0],["2011-05-23",131.85,133.5,130.8,131.25,3193.0],["2011-05-24",131.55,133.2,130.5,131.85,5033.0],["2011-05-25",130.8,136.8,129.6,136.05,4973.0],["2011-05-26",135.0,141.0,134.7,140.1,4607.0],["2011-05-27",140.85,142.35,139.8,141.6,3200.0],["2011-05-31",143.55,145.65,141.6,144.15,16700.0],["2011-06-01",143.55,143.7,139.35,142.05,10060.0],["2011-06-02",142.5,145.5,141.45,144.15,4900.0],["2011-06-03",140.85,144.75,140.85,143.85,6693.0],["2011-06-06",143.4,143.4,135.75,138.75,6133.0],["2011-06-07",140.1,141.6,137.1,137.7,3347.0],["2011-06-08",136.65,137.85,132.45,136.8,2627.0],["2011-06-09",136.95,139.2,134.4,136.8,11893.0],["2011-06-10",135.3,135.3,129.9,131.4,3907.0],["2011-06-13",132.45,136.2,131.25,135.15,2987.0],["2011-06-14",136.95,140.25,136.8,137.4,2500.0],["2011-06-15",135.15,136.35,127.2,128.55,5467.0],["2011-06-16",128.55,133.5,128.4,131.85,3927.0],["2011-06-17",132.9,134.4,129.6,133.5,10433.0],["2011-06-20",132.45,137.55,131.55,134.55,2587.0],["2011-06-21",136.5,140.85,133.5,139.35,4680.0],["2011-06-22",138.9,140.1,133.35,133.5,2560.0],["2011-06-23",131.25,134.7,128.25,133.95,2807.0],["2011-06-24",133.95,138.0,131.55,132.6,14420.0],["2011-06-27",133.2,139.05,131.55,138.6,4393.0],["2011-06-28",138.75,140.85,135.9,139.8,5027.0],["2011-06-29",140.85,140.85,136.05,138.9,5213.0],["2011-06-30",139.35,140.4,138.45,139.35,4307.0],["2011-07-01",139.5,146.25,139.05,144.75,11540.0],["2011-07-05",145.35,147.45,143.25,147.0,7460.0],["2011-07-06",146.85,148.05,139.65,141.45,11333.0],["2011-07-07",142.8,151.5,141.0,147.9,18733.0],["2011-07-08",145.8,147.6,141.15,142.2,5033.0],["2011-07-11",140.25,145.35,133.65,137.4,18853.0],["2011-07-12",136.8,138.6,131.4,131.85,10587.0],["2011-07-13",132.6,136.35,131.85,135.3,6353.0],["2011-07-14",135.15,139.95,127.65,129.45,13627.0],["2011-07-15",130.2,135.15,129.45,131.85,8720.0],["2011-07-18",130.65,136.05,129.45,135.15,6520.0],["2011-07-19",137.1,142.8,135.9,141.0,8140.0],["2011-07-20",141.6,143.1,138.15,139.2,4540.0],["2011-07-21",139.8,144.45,138.45,143.4,7233.0],["2011-07-22",143.55,146.55,142.05,142.8,8780.0],["2011-07-25",141.0,147.3,141.0,142.95,9313.0],["2011-07-26",142.95,145.8,138.15,139.5,9560.0],["2011-07-27",138.3,139.95,132.3,133.5,15267.0],["2011-07-28",134.1,137.7,132.6,133.5,5767.0],["2011-07-29",131.55,134.1,128.55,131.85,12100.0],["2011-08-01",133.05,134.85,128.55,132.45,16000.0],["2011-08-02",131.7,138.45,129.3,129.75,7453.0],["2011-08-03",129.6,133.95,124.95,132.75,6700.0],["2011-08-04",123.0,132.45,119.25,120.6,16153.0],["2011-08-05",122.55,123.3,112.2,118.05,11100.0],["2011-08-08",112.8,118.65,105.9,107.25,13207.0],["2011-08-09",110.4,113.7,101.7,109.5,20373.0],["2011-08-10",104.85,108.45,100.5,101.4,16940.0],["2011-08-11",102.3,104.7,100.2,103.05,14373.0],["2011-08-12",104.55,104.55,99.9,101.85,10440.0],["2011-08-15",102.0,106.05,100.5,103.05,16907.0],["2011-08-16",101.55,105.0,99.45,101.55,72360.0],["2011-08-17",101.85,105.9,100.8,105.0,7653.0],["2011-08-18",99.9,100.95,93.6,95.4,13233.0],["2011-08-19",93.15,97.35,90.0,90.15,15200.0],["2011-08-22",95.25,95.25,88.5,90.0,10220.0],["2011-08-23",90.45,98.85,89.55,98.25,21600.0],["2011-08-24",97.95,101.4,97.05,100.65,14093.0],["2011-08-25",101.85,102.15,97.2,97.8,26120.0],["2011-08-26",96.9,101.55,94.95,100.35,7327.0],["2011-08-29",101.85,106.8,100.95,105.75,7567.0],["2011-08-30",105.0,110.25,102.75,108.3,9880.0],["2011-08-31",108.9,110.7,105.3,107.7,9733.0],["2011-09-01",107.85,111.6,101.85,102.15,7487.0],["2011-09-02",99.3,101.7,94.8,98.4,12407.0],["2011-09-06",94.2,98.4,92.85,96.15,15060.0],["2011-09-07",98.4,104.7,96.9,103.35,9233.0],["2011-09-08",102.0,104.7,98.85,99.9,9200.0],["2011-09-09",98.4,98.7,92.1,92.25,8440.0],["2011-09-12",90.6,92.85,88.05,92.7,9827.0],["2011-09-13",93.75,93.75,89.25,91.8,6267.0],["2011-09-14",92.55,96.6,90.6,94.35,7273.0],["2011-09-15",95.7,96.45,92.25,96.45,4420.0],["2011-09-16",97.35,100.05,96.0,99.9,11560.0],["2011-09-19",97.35,97.35,91.65,95.25,6713.0],["2011-09-20",96.3,96.3,93.3,93.3,8793.0],["2011-09-21",92.55,95.85,89.85,92.85,15680.0],["2011-09-22",88.8,91.65,85.95,90.0,12020.0],["2011-09-23",89.7,92.55,88.05,90.6,5667.0],["2011-09-26",91.65,93.0,85.05,90.45,6087.0],["2011-09-27",93.0,95.85,89.55,92.25,8593.0],["2011-09-28",92.4,93.75,89.1,89.85,6453.0],["2011-09-29",90.45,93.15,88.2,93.15,5933.0],["2011-09-30",91.05,95.55,91.05,92.55,5313.0],["2011-10-03",91.2,96.3,82.5,82.5,9113.0],["2011-10-04",81.6,98.7,81.6,95.55,16127.0],["2011-10-05",95.55,97.05,92.55,93.15,3827.0],["2011-10-06",91.95,99.15,91.95,98.55,6267.0],["2011-10-07",98.55,99.6,93.9,94.65,5100.0],["2011-10-10",96.45,103.2,96.45,103.2,7293.0],["2011-10-11",101.85,105.6,100.95,104.1,4553.0],["2011-10-12",105.6,109.2,105.6,108.15,6620.0],["2011-10-13",107.1,110.25,104.4,109.35,4007.0],["2011-10-14",110.7,115.65,110.55,114.6,6693.0],["2011-10-17",112.95,112.95,105.15,105.45,5953.0],["2011-10-18",106.2,110.55,96.9,108.45,7260.0],["2011-10-19",108.15,112.8,105.3,105.75,3367.0],["2011-10-20",106.35,106.35,100.8,103.8,3533.0],["2011-10-21",106.65,108.75,103.95,108.45,6240.0],["2011-10-24",109.2,118.5,106.95,118.5,8960.0],["2011-10-25",116.7,118.05,113.55,114.9,8733.0],["2011-10-26",118.2,121.35,114.75,120.75,6507.0],["2011-10-27",126.6,128.1,121.2,122.1,14007.0],["2011-10-28",121.95,123.3,118.8,118.8,6340.0],["2011-10-31",115.8,119.25,109.65,117.15,5280.0],["2011-11-01",115.35,115.65,109.2,111.0,5887.0],["2011-11-02",114.75,115.65,105.9,115.2,9167.0],["2011-11-03",114.75,121.95,114.15,121.35,8187.0],["2011-11-04",119.55,119.55,115.65,116.1,3107.0],["2011-11-07",116.1,119.25,112.95,118.8,5187.0],["2011-11-08",119.7,119.7,111.75,118.2,3713.0],["2011-11-09",113.7,114.9,108.9,109.05,8700.0],["2011-11-10",118.35,118.35,108.0,109.8,14573.0],["2011-11-11",111.75,114.45,110.25,114.45,3000.0],["2011-11-14",112.95,113.55,109.05,109.95,4160.0],["2011-11-15",109.05,111.45,108.45,110.55,4727.0],["2011-11-16",108.75,111.0,106.65,106.8,6667.0],["2011-11-17",107.25,108.3,105.15,106.95,6107.0],["2011-11-18",107.1,108.75,105.45,106.2,3340.0],["2011-11-21",103.35,103.35,100.5,101.4,3300.0],["2011-11-22",101.4,108.6,99.9,100.2,60707.0],["2011-11-23",99.15,99.15,94.95,95.25,8133.0],["2011-11-25",94.5,97.2,91.35,91.35,1780.0],["2011-11-28",95.25,100.65,95.25,100.2,10253.0],["2011-11-29",100.05,100.2,94.5,98.85,23420.0],["2011-11-30",105.15,111.6,102.9,111.45,10420.0],["2011-12-01",110.4,113.55,105.45,106.05,4880.0],["2011-12-02",108.45,111.15,106.5,108.15,2213.0],["2011-12-05",110.55,111.6,107.85,109.8,4827.0],["2011-12-06",109.5,110.85,107.25,110.1,3967.0],["2011-12-07",109.5,112.95,107.7,111.3,3033.0],["2011-12-08",109.8,110.85,106.8,106.8,7973.0],["2011-12-09",107.7,115.5,107.1,113.7,11867.0],["2011-12-12",111.15,111.15,107.4,108.9,3407.0],["2011-12-13",110.4,112.05,102.75,105.6,4533.0],["2011-12-14",104.1,105.3,100.5,103.95,10880.0],["2011-12-15",105.9,111.15,104.1,110.55,4993.0],["2011-12-16",111.75,112.8,107.55,110.85,7953.0],["2011-12-19",111.9,113.55,103.65,103.95,9667.0],["2011-12-20",107.25,111.15,106.5,111.0,7413.0],["2011-12-21",109.8,114.0,105.3,111.9,3907.0],["2011-12-22",113.1,116.25,112.5,114.0,6860.0],["2011-12-23",115.05,115.65,110.7,114.75,3380.0],["2011-12-27",114.75,116.25,112.5,112.8,3940.0],["2011-12-28",112.05,112.05,110.4,111.45,3093.0],["2011-12-29",111.6,117.15,111.3,116.55,3487.0],["2011-12-30",115.95,120.0,115.35,119.1,6653.0],["2012-01-03",123.3,123.3,117.9,118.35,5533.0],["2012-01-04",117.6,119.4,116.25,116.85,2693.0],["2012-01-05",115.95,116.25,113.7,115.2,2907.0],["2012-01-06",114.45,115.2,114.15,114.9,4040.0],["2012-01-09",115.65,117.0,114.15,116.55,6613.0],["2012-01-10",118.35,118.5,115.05,115.5,5540.0],["2012-01-11",114.6,114.75,112.5,114.3,6847.0],["2012-01-12",114.6,114.75,112.5,113.4,2820.0],["2012-01-13",111.15,113.85,111.15,112.5,7653.0],["2012-01-17",114.15,114.15,109.8,110.85,5673.0],["2012-01-18",111.0,111.9,110.4,111.3,4247.0],["2012-01-19",111.9,114.6,110.85,113.85,24400.0],["2012-01-20",113.4,118.8,113.25,118.35,11233.0],["2012-01-23",118.35,119.1,114.75,117.6,1740.0],["2012-01-24",116.25,123.0,115.2,122.1,5613.0],["2012-01-25",121.5,123.6,120.3,122.4,2953.0],["2012-01-26",123.6,123.6,120.45,122.1,2907.0],["2012-01-27",121.2,124.95,121.2,124.5,10113.0],["2012-01-30",122.7,122.7,117.15,119.25,4207.0],["2012-01-31",120.75,122.25,118.2,121.5,2613.0],["2012-02-01",123.15,130.8,122.55,129.75,11087.0],["2012-02-02",129.9,134.1,129.45,133.05,9647.0],["2012-02-03",136.05,136.2,133.35,133.5,7880.0],["2012-02-06",132.9,134.85,131.4,133.05,1840.0],["2012-02-07",132.15,134.1,131.1,131.25,5540.0],["2012-02-08",131.25,132.6,129.45,130.2,6387.0],["2012-02-09",131.25,131.85,127.65,129.6,3287.0],["2012-02-10",127.5,130.5,127.5,128.4,4967.0],["2012-02-13",130.8,131.7,128.55,131.4,12093.0],["2012-02-14",130.95,132.75,129.6,130.05,6313.0],["2012-02-15",130.8,130.8,126.6,129.75,7187.0],["2012-02-16",129.45,135.45,128.4,134.85,3560.0],["2012-02-17",135.3,137.85,134.7,136.35,3960.0],["2012-02-21",137.1,137.1,131.25,131.25,3127.0],["2012-02-22",130.8,132.75,130.65,131.25,2273.0],["2012-02-23",131.25,133.8,130.5,132.9,2693.0],["2012-02-24",133.2,134.4,132.6,133.95,1113.0],["2012-02-27",132.75,136.2,130.65,134.55,2073.0],["2012-02-28",135.0,135.45,132.45,132.9,1900.0],["2012-02-29",133.8,133.8,128.25,128.55,6307.0],["2012-03-01",129.15,130.5,126.45,127.65,5333.0],["2012-03-02",127.8,127.8,121.2,121.5,7773.0],["2012-03-05",120.75,122.55,118.05,122.55,3333.0],["2012-03-06",120.45,121.65,118.2,121.05,10693.0],["2012-03-07",121.8,125.4,121.8,124.65,3487.0],["2012-03-08",126.15,130.65,125.4,129.75,7987.0],["2012-03-09",129.6,135.9,129.6,135.3,8387.0],["2012-03-12",135.3,142.05,134.55,139.2,10280.0],["2012-03-13",141.0,142.35,139.2,140.4,13047.0],["2012-03-14",140.55,140.85,137.7,139.05,2173.0],["2012-03-15",139.5,141.3,136.5,141.0,9280.0],["2012-03-16",141.0,142.5,138.9,139.8,10980.0],["2012-03-19",140.1,141.75,138.9,139.35,6607.0],["2012-03-20",137.7,140.1,135.0,135.15,4820.0],["2012-03-21",135.15,135.45,134.25,134.55,5173.0],["2012-03-22",133.2,136.35,132.6,133.5,5573.0],["2012-03-23",133.35,136.05,131.55,135.15,3807.0],["2012-03-26",137.1,138.75,134.1,137.25,10507.0],["2012-03-27",137.25,140.1,136.35,138.9,6007.0],["2012-03-28",139.5,139.65,136.35,137.7,8587.0],["2012-03-29",136.2,140.7,136.2,139.8,7887.0],["2012-03-30",141.0,141.75,138.45,138.6,10167.0],["2012-04-02",138.3,140.7,136.5,140.25,7827.0],["2012-04-03",139.2,145.35,139.2,142.95,24460.0],["2012-04-04",141.6,143.25,140.4,140.7,6547.0],["2012-04-05",139.95,142.95,139.95,142.35,3473.0],["2012-04-09",139.2,140.55,137.1,138.9,4933.0],["2012-04-10",138.9,139.2,132.6,133.65,7693.0],["2012-04-11",135.45,135.75,131.85,134.25,5633.0],["2012-04-12",133.8,138.3,133.65,136.05,4960.0],["2012-04-13",135.75,136.05,131.85,132.75,4353.0],["2012-04-16",134.1,138.9,132.0,135.9,3360.0],["2012-04-17",137.7,142.8,135.9,140.55,3893.0],["2012-04-18",139.35,142.2,138.45,139.8,10073.0],["2012-04-19",139.8,141.9,134.85,135.6,8653.0],["2012-04-20",137.4,142.5,137.1,139.35,7807.0],["2012-04-23",136.05,137.25,133.5,136.65,4200.0],["2012-04-24",136.2,141.15,135.0,140.4,2840.0],["2012-04-25",143.1,145.95,142.2,144.6,13167.0],["2012-04-26",144.45,145.2,142.95,144.45,8527.0],["2012-04-27",145.35,146.4,142.95,145.35,13760.0],["2012-04-30",145.05,147.0,143.85,145.35,10067.0],["2012-05-01",145.65,150.0,144.9,147.6,33867.0],["2012-05-02",146.85,152.1,146.85,150.75,14107.0],["2012-05-03",150.0,156.0,149.7,154.5,13660.0],["2012-05-04",153.3,155.55,150.0,151.05,10693.0],["2012-05-07",150.0,153.45,150.0,152.55,4600.0],["2012-05-08",150.75,153.6,148.5,153.0,6487.0],["2012-05-09",150.3,152.25,150.15,151.5,7267.0],["2012-05-10",153.45,153.45,150.9,152.4,3993.0],["2012-05-11",150.45,151.8,149.55,150.45,4533.0],["2012-05-14",148.5,148.95,144.45,146.4,5820.0],["2012-05-15",145.8,151.05,145.5,149.7,6067.0],["2012-05-16",150.0,153.45,148.95,149.1,4340.0],["2012-05-17",149.1,152.1,146.85,147.15,6487.0],["2012-05-18",147.0,147.15,140.25,145.65,15500.0],["2012-05-21",146.7,149.7,145.35,149.55,4987.0],["2012-05-22",149.25,150.6,142.8,144.3,5200.0],["2012-05-23",142.05,145.95,140.25,144.9,4600.0],["2012-05-24",145.2,146.4,139.8,143.25,2133.0],["2012-05-25",143.85,145.95,142.5,145.05,3473.0],["2012-05-29",146.7,147.0,142.95,143.55,3513.0],["2012-05-30",142.5,149.7,142.5,146.1,5153.0],["2012-05-31",146.25,152.25,142.5,148.2,13800.0],["2012-06-01",144.0,147.15,142.65,142.65,10693.0],["2012-06-04",144.3,145.05,139.65,141.75,4980.0],["2012-06-05",140.55,143.85,139.65,142.35,4827.0],["2012-06-06",144.3,146.4,141.9,146.4,4200.0],["2012-06-07",149.4,151.5,147.0,151.35,8513.0],["2012-06-08",151.2,158.25,150.0,156.3,13047.0],["2012-06-11",157.65,158.7,150.3,150.3,5267.0],["2012-06-12",151.65,151.65,146.55,147.6,9120.0],["2012-06-13",147.75,149.25,144.0,148.5,6253.0],["2012-06-14",149.25,154.2,149.1,151.05,5467.0],["2012-06-15",151.5,153.9,149.85,152.4,11900.0],["2012-06-18",150.6,153.6,150.3,151.35,9780.0],["2012-06-19",152.25,156.0,151.95,154.95,8213.0],["2012-06-20",155.55,159.0,154.8,156.6,6760.0],["2012-06-21",156.9,157.05,147.9,152.7,8893.0],["2012-06-22",153.15,156.3,152.25,154.95,39493.0],["2012-06-25",152.25,156.0,151.35,151.35,5253.0],["2012-06-26",153.45,158.55,151.05,153.9,12407.0],["2012-06-27",153.75,157.65,152.4,153.45,7380.0],["2012-06-28",151.5,155.7,150.0,154.35,4387.0],["2012-06-29",158.1,162.6,155.25,159.0,8493.0],["2012-07-02",160.2,168.9,158.4,168.75,7360.0],["2012-07-03",169.05,170.85,167.85,170.7,11307.0],["2012-07-05",170.1,173.7,170.1,171.0,6460.0],["2012-07-06",168.9,174.75,168.9,170.1,3007.0],["2012-07-09",170.55,172.5,167.1,169.95,6687.0],["2012-07-10",170.7,170.7,162.3,164.25,5613.0],["2012-07-11",165.0,166.05,162.3,163.35,4967.0],["2012-07-12",161.7,163.8,158.25,162.75,2847.0],["2012-07-13",164.1,171.6,164.1,168.75,5720.0],["2012-07-16",168.9,170.25,164.85,169.35,11760.0],["2012-07-17",171.15,174.3,169.95,170.85,4607.0],["2012-07-18",171.0,174.75,170.55,173.7,3327.0],["2012-07-19",174.0,174.75,167.7,170.85,5433.0],["2012-07-20",169.8,171.75,168.15,171.15,5587.0],["2012-07-23",168.0,171.3,166.5,169.8,6487.0],["2012-07-24",170.25,170.25,168.0,169.5,37887.0],["2012-07-25",170.85,172.2,169.2,170.85,6140.0],["2012-07-26",174.0,174.45,168.6,169.8,5693.0],["2012-07-27",170.4,175.65,169.5,174.0,12207.0],["2012-07-30",174.6,177.0,172.35,173.7,5460.0],["2012-07-31",172.8,172.95,168.3,168.6,5087.0],["2012-08-01",170.55,172.05,163.5,163.5,5933.0],["2012-08-02",159.15,165.6,145.35,162.9,7900.0],["2012-08-03",166.5,176.1,163.95,175.5,7553.0],["2012-08-06",176.4,176.4,170.55,170.85,6553.0],["2012-08-07",172.65,174.15,170.7,172.8,9787.0],["2012-08-08",172.05,172.65,165.9,171.15,4827.0],["2012-08-09",171.0,173.55,169.65,172.5,3060.0],["2012-08-10",172.35,172.5,169.5,172.05,3247.0],["2012-08-13",172.35,172.5,165.9,168.9,2787.0],["2012-08-14",170.4,170.4,164.55,166.65,2800.0],["2012-08-15",166.5,168.0,164.55,168.0,2860.0],["2012-08-16",168.15,170.1,166.05,168.75,4000.0],["2012-08-17",168.45,174.0,167.4,174.0,4513.0],["2012-08-20",172.65,174.9,172.65,174.0,2233.0],["2012-08-21",175.05,180.0,172.95,173.25,4887.0],["2012-08-22",183.45,184.5,180.0,184.5,24027.0],["2012-08-23",184.8,187.5,184.35,185.85,7133.0],["2012-08-24",186.0,186.75,184.65,185.7,2973.0],["2012-08-27",186.75,186.75,182.25,185.4,5000.0],["2012-08-28",184.8,185.7,177.9,178.95,4480.0],["2012-08-29",178.8,183.3,178.5,180.9,2547.0],["2012-08-30",179.25,181.05,176.85,178.2,1627.0],["2012-08-31",180.45,180.9,177.45,180.45,3873.0],["2012-09-04",181.05,186.75,177.3,185.55,11680.0],["2012-09-05",185.1,190.8,185.1,189.6,8013.0],["2012-09-06",190.5,197.7,190.2,197.25,20907.0],["2012-09-07",199.65,202.2,193.8,194.85,21140.0],["2012-09-10",196.05,196.5,192.0,193.5,9247.0],["2012-09-11",192.9,195.45,191.4,192.9,8573.0],["2012-09-12",194.25,195.75,191.85,195.15,16960.0],["2012-09-13",196.05,199.5,194.4,195.75,14320.0],["2012-09-14",197.1,202.5,197.1,201.6,10200.0],["2012-09-17",200.25,202.5,199.35,202.2,4740.0],["2012-09-18",201.0,205.05,201.0,203.7,5773.0],["2012-09-19",203.7,204.9,201.6,204.45,12473.0],["2012-09-20",202.8,204.0,201.75,203.1,3953.0],["2012-09-21",205.35,206.25,203.1,203.25,9153.0],["2012-09-24",203.1,206.55,202.65,204.15,6440.0],["2012-09-25",205.05,216.0,205.05,210.9,84453.0],["2012-09-26",215.25,229.8,213.45,217.8,63493.0],["2012-09-27",218.7,220.8,213.0,220.05,13587.0],["2012-09-28",219.6,220.5,217.05,217.05,10033.0],["2012-10-01",220.95,225.75,217.5,223.5,14153.0],["2012-10-02",224.85,226.5,220.35,222.9,7553.0],["2012-10-03",225.6,240.75,225.6,239.7,41500.0],["2012-10-04",241.35,242.7,239.25,241.5,17753.0],["2012-10-05",242.7,242.85,240.0,241.95,12213.0],["2012-10-08",241.5,242.85,239.55,241.35,9000.0],["2012-10-09",241.8,241.8,237.75,238.8,10493.0],["2012-10-10",239.4,242.7,238.35,241.2,7573.0],["2012-10-11",242.7,242.7,240.0,242.1,9893.0],["2012-10-12",241.95,246.15,241.05,241.5,7307.0],["2012-10-15",241.65,243.9,240.15,242.25,4667.0],["2012-10-16",244.35,246.45,237.15,239.1,13380.0],["2012-10-17",238.8,246.3,238.8,245.4,33893.0],["2012-10-18",245.7,249.9,243.9,247.05,18693.0],["2012-10-19",245.4,248.1,242.55,245.85,14287.0],["2012-10-22",245.85,251.4,244.5,246.9,17587.0],["2012-10-23",244.5,244.65,239.85,241.8,7547.0],["2012-10-24",243.45,244.35,237.6,238.95,13947.0],["2012-10-25",241.8,243.9,240.0,242.55,10760.0],["2012-10-26",242.55,242.85,235.05,241.05,22707.0],["2012-10-31",241.8,243.6,240.0,241.2,4400.0],["2012-11-01",242.1,243.0,237.45,241.95,7607.0],["2012-11-02",242.4,243.0,239.1,239.1,6080.0],["2012-11-05",239.1,242.85,236.85,241.5,12527.0],["2012-11-06",241.35,243.0,239.55,243.0,6967.0],["2012-11-07",242.55,243.0,238.65,241.95,13173.0],["2012-11-08",238.95,257.4,238.95,252.6,41627.0],["2012-11-09",252.6,256.05,247.8,254.4,14787.0],["2012-11-12",255.15,258.9,249.45,249.75,13093.0],["2012-11-13",250.35,252.6,247.2,248.85,10060.0],["2012-11-14",250.2,250.2,238.5,239.55,20693.0],["2012-11-15",240.0,253.05,238.65,251.4,26420.0],["2012-11-16",250.8,252.15,244.05,248.4,23087.0],["2012-11-19",250.05,254.55,248.1,250.8,18207.0],["2012-11-20",251.25,252.45,245.1,251.1,14093.0],["2012-11-21",252.15,255.75,251.1,253.5,11260.0],["2012-11-23",254.7,255.6,253.2,255.3,5287.0],["2012-11-26",255.3,256.5,252.6,256.05,10040.0],["2012-11-27",256.05,258.15,254.85,257.85,12640.0],["2012-11-28",257.7,260.7,255.6,259.35,20300.0],["2012-11-29",265.65,270.0,263.1,265.65,15660.0],["2012-11-30",267.0,269.7,263.7,267.15,118193.0],["2012-12-03",269.85,271.2,266.85,268.8,19273.0],["2012-12-04",269.7,272.1,265.8,268.8,15960.0],["2012-12-05",269.1,269.85,261.75,263.1,16213.0],["2012-12-06",262.95,264.45,257.7,263.55,36580.0],["2012-12-07",265.35,266.4,260.55,262.05,7740.0],["2012-12-10",262.35,262.35,258.6,259.65,9460.0],["2012-12-11",260.1,261.0,258.9,259.35,11333.0],["2012-12-12",260.25,263.1,258.75,260.1,8247.0],["2012-12-13",261.75,261.75,247.5,256.5,22460.0],["2012-12-14",256.65,261.15,253.35,255.75,12353.0],["2012-12-17",256.05,259.35,253.5,259.2,8860.0],["2012-12-18",259.05,265.35,259.05,264.9,12573.0],["2012-12-19",265.8,269.85,264.9,268.8,10780.0],["2012-12-20",269.25,273.9,269.25,272.85,8307.0],["2012-12-21",266.25,277.2,266.25,269.85,20340.0],["2012-12-24",268.65,275.1,267.0,272.85,9380.0],["2012-12-26",273.6,278.25,273.0,275.7,13480.0],["2012-12-27",276.9,281.55,274.5,275.7,10907.0],["2012-12-28",274.35,277.65,272.55,272.85,11133.0],["2012-12-31",273.15,280.65,271.5,280.35,17213.0],["2013-01-02",285.45,286.95,282.15,286.05,17460.0],["2013-01-03",287.25,291.6,284.25,290.1,18893.0],["2013-01-04",292.05,295.5,291.3,294.0,11480.0],["2013-01-07",292.5,294.45,291.6,294.0,7653.0],["2013-01-08",293.55,295.8,291.6,293.25,10873.0],["2013-01-09",293.25,294.45,292.35,292.5,10907.0],["2013-01-10",298.5,299.85,293.25,298.95,17407.0],["2013-01-11",299.25,302.25,297.3,300.3,11413.0],["2013-01-14",300.45,303.0,298.35,302.7,8020.0],["2013-01-15",301.8,309.9,300.45,306.9,13240.0],["2013-01-16",307.5,309.0,304.35,307.2,8433.0],["2013-01-17",309.0,312.0,307.2,310.5,16753.0],["2013-01-18",311.25,311.85,306.75,307.35,13707.0],["2013-01-22",307.5,308.7,303.6,307.35,24487.0],["2013-01-23",307.8,308.25,303.0,304.65,22313.0],["2013-01-24",304.65,306.75,301.35,304.95,11367.0],["2013-01-25",306.45,318.6,304.8,317.4,41053.0],["2013-01-28",320.1,322.2,313.35,318.6,15053.0],["2013-01-29",319.5,326.4,319.05,323.85,24920.0],["2013-01-30",324.15,324.3,310.2,312.15,16773.0],["2013-01-31",312.45,319.95,310.8,318.45,12347.0],["2013-02-01",319.95,322.65,317.85,321.3,10187.0],["2013-02-04",320.85,320.85,307.2,310.65,22920.0],["2013-02-05",312.15,314.25,310.2,313.95,9000.0],["2013-02-06",312.3,320.4,309.6,320.1,8460.0],["2013-02-07",318.9,318.9,307.5,316.35,15320.0],["2013-02-08",316.2,320.7,314.85,316.35,6440.0],["2013-02-11",316.35,316.35,310.95,313.5,6987.0],["2013-02-12",313.65,321.45,313.2,319.5,9767.0],["2013-02-13",319.5,326.55,318.0,326.1,11280.0],["2013-02-14",324.6,329.4,324.6,327.9,7513.0],["2013-02-15",330.0,330.75,328.2,329.7,12673.0],["2013-02-19",330.3,331.05,323.4,330.15,15480.0],["2013-02-20",329.7,334.95,326.7,329.7,25667.0],["2013-02-21",329.1,332.55,325.2,328.2,13233.0],["2013-02-22",330.15,335.55,328.95,333.75,16053.0],["2013-02-25",335.1,337.5,326.1,327.45,12913.0],["2013-02-26",328.35,331.65,323.55,330.15,23373.0],["2013-02-27",330.0,350.7,330.0,342.75,21693.0],["2013-02-28",343.65,347.25,339.45,345.0,22887.0],["2013-03-01",343.05,351.15,340.65,349.35,14127.0],["2013-03-04",347.85,357.15,346.2,357.15,26667.0],["2013-03-05",356.7,362.7,355.35,355.95,25200.0],["2013-03-06",356.7,361.05,352.8,361.05,17867.0],["2013-03-07",367.5,397.2,367.5,391.35,32880.0],["2013-03-08",394.35,402.45,392.55,399.9,22060.0],["2013-03-11",401.1,413.85,400.2,403.95,18853.0],["2013-03-12",403.95,405.9,397.35,404.25,25080.0],["2013-03-13",404.55,409.95,404.4,407.85,14487.0],["2013-03-14",409.8,418.5,403.65,404.7,24193.0],["2013-03-15",404.25,405.0,395.25,399.75,40840.0],["2013-03-18",393.45,399.3,379.8,395.7,26980.0],["2013-03-19",397.5,404.1,393.15,397.35,12327.0],["2013-03-20",398.85,403.35,396.6,399.45,12420.0],["2013-03-21",397.5,398.25,384.45,386.4,34193.0],["2013-03-22",386.4,390.0,376.5,378.6,26707.0],["2013-03-25",380.7,400.35,380.7,396.6,22980.0],["2013-03-26",398.25,405.0,394.05,399.15,16067.0],["2013-03-27",397.2,405.0,393.75,402.0,11567.0],["2013-03-28",402.75,402.75,393.6,396.45,25507.0],["2013-04-01",396.45,396.45,386.55,390.75,21433.0],["2013-04-02",391.5,397.8,387.75,396.45,14887.0],["2013-04-03",394.5,394.5,366.15,370.35,43527.0],["2013-04-04",366.45,375.45,365.85,372.3,18527.0],["2013-04-05",365.7,374.4,361.65,372.0,10300.0],["2013-04-08",374.1,377.4,366.9,376.8,11147.0],["2013-04-09",378.45,380.7,375.3,379.2,13947.0],["2013-04-10",380.1,388.2,378.9,384.3,14433.0],["2013-04-11",384.3,390.75,383.85,385.8,12533.0],["2013-04-12",383.55,387.6,381.15,383.25,9333.0],["2013-04-15",380.4,382.2,359.1,362.1,19107.0],["2013-04-16",364.5,372.45,361.2,369.75,16320.0],["2013-04-17",368.1,384.0,357.15,368.85,19200.0],["2013-04-18",368.1,368.1,356.7,358.8,16600.0],["2013-04-19",359.1,365.7,357.6,363.75,13153.0],["2013-04-22",364.5,365.4,349.05,361.2,20860.0],["2013-04-23",363.3,369.75,361.65,366.9,10247.0],["2013-04-24",365.7,367.35,362.1,362.4,9593.0],["2013-04-25",362.55,366.75,361.05,364.2,9193.0],["2013-04-26",363.0,364.35,356.7,363.75,9647.0],["2013-04-29",364.35,369.6,363.9,364.95,9013.0],["2013-04-30",364.65,366.0,358.8,363.9,12920.0],["2013-05-01",362.85,363.75,354.15,356.7,15340.0],["2013-05-02",360.0,387.15,359.4,383.1,14580.0],["2013-05-03",387.9,397.5,384.15,387.9,19900.0],["2013-05-06",391.35,397.35,379.2,380.25,19920.0],["2013-05-07",380.25,386.25,352.65,382.2,53073.0],["2013-05-08",380.55,393.75,377.4,393.15,14667.0],["2013-05-09",393.75,396.9,386.25,387.15,12000.0],["2013-05-10",387.75,395.4,387.75,393.75,7373.0],["2013-05-13",392.85,393.3,385.5,387.75,10267.0],["2013-05-14",388.8,394.95,385.35,391.95,7440.0],["2013-05-15",390.15,397.35,388.2,396.0,8100.0],["2013-05-16",393.9,406.5,392.85,394.2,13120.0],["2013-05-17",395.85,403.5,395.85,397.35,14567.0],["2013-05-20",395.25,399.6,387.3,389.85,7740.0],["2013-05-21",390.15,393.0,387.15,391.05,7487.0],["2013-05-22",388.35,399.45,381.15,385.05,16533.0],["2013-05-23",380.25,394.35,374.55,391.95,11087.0],["2013-05-24",390.45,399.6,386.85,396.3,5987.0],["2013-05-28",400.5,403.05,394.35,397.5,10740.0],["2013-05-29",396.6,396.6,385.65,392.4,10373.0],["2013-05-30",392.55,399.45,388.2,399.3,16440.0],["2013-05-31",396.6,400.8,393.45,393.75,5973.0],["2013-06-03",395.85,400.8,385.5,400.5,12793.0],["2013-06-04",400.65,403.05,388.2,390.9,12473.0],["2013-06-05",390.75,393.15,376.65,376.8,9913.0],["2013-06-06",376.65,381.3,371.4,377.25,10687.0],["2013-06-07",379.95,386.25,375.45,385.05,10353.0],["2013-06-10",385.35,389.85,381.75,388.5,5373.0],["2013-06-11",384.0,390.0,380.4,384.6,6800.0],["2013-06-12",387.9,391.95,385.05,387.0,10267.0],["2013-06-13",386.7,389.1,381.75,388.05,6687.0],["2013-06-14",386.4,389.85,379.35,382.95,3240.0],["2013-06-17",385.5,385.95,372.75,377.4,8567.0],["2013-06-18",376.8,385.05,376.8,381.6,5053.0],["2013-06-19",382.5,383.85,367.35,368.55,9120.0],["2013-06-20",363.15,363.15,350.7,354.15,12787.0],["2013-06-21",356.1,359.55,337.05,345.15,26913.0],["2013-06-24",340.5,342.0,324.6,336.9,20133.0],["2013-06-25",343.8,357.6,343.5,349.65,16160.0],["2013-06-26",352.8,355.5,344.7,351.6,10180.0],["2013-06-27",354.45,368.55,352.65,362.7,16007.0],["2013-06-28",360.6,366.9,358.35,358.5,27460.0],["2013-07-01",360.3,370.8,360.3,367.35,9800.0],["2013-07-02",367.5,370.5,366.15,368.1,9213.0],["2013-07-03",365.7,370.8,365.25,366.6,6333.0],["2013-07-05",372.45,375.0,367.8,372.0,8293.0],["2013-07-08",374.25,378.75,373.5,378.45,7293.0],["2013-07-09",382.35,384.75,379.65,384.75,14040.0],["2013-07-10",384.9,395.55,384.6,390.6,11680.0],["2013-07-11",395.7,402.3,394.95,395.25,13347.0],["2013-07-12",394.65,396.3,382.35,385.35,14167.0],["2013-07-15",384.9,386.55,380.4,384.75,9507.0],["2013-07-16",384.3,390.0,382.65,385.65,4853.0],["2013-07-17",387.45,389.1,380.7,380.7,6607.0],["2013-07-18",382.5,385.95,381.45,382.35,9167.0],["2013-07-19",380.1,380.85,376.5,378.75,7560.0],["2013-07-22",379.8,381.75,374.25,375.15,4213.0],["2013-07-23",376.5,376.5,362.1,365.4,12780.0],["2013-07-24",367.5,368.4,358.5,362.7,6527.0],["2013-07-25",361.05,365.1,357.45,358.65,11220.0],["2013-07-26",354.3,358.2,354.3,354.9,4753.0],["2013-07-29",354.75,357.9,343.95,345.45,11547.0],["2013-07-30",346.35,349.65,342.3,348.9,23600.0],["2013-07-31",348.9,352.95,345.15,345.6,5000.0],["2013-08-01",348.6,353.55,347.55,350.25,5413.0],["2013-08-02",348.75,351.9,347.1,349.95,8613.0],["2013-08-05",348.15,351.0,344.25,346.35,13533.0],["2013-08-06",344.1,348.15,320.25,345.0,72827.0],["2013-08-07",342.9,346.5,337.05,338.1,19987.0],["2013-08-08",341.1,343.65,336.75,337.65,13687.0],["2013-08-09",336.6,339.3,335.7,337.35,15300.0],["2013-08-12",335.1,337.05,329.85,331.35,17613.0],["2013-08-13",330.75,331.35,322.2,324.75,18027.0],["2013-08-14",324.0,326.25,322.05,324.6,12080.0],["2013-08-15",318.6,319.8,304.2,307.95,24913.0],["2013-08-16",307.95,313.05,307.95,309.9,35047.0],["2013-08-19",308.55,311.7,307.05,308.25,19340.0],["2013-08-20",308.85,312.15,306.6,312.0,8573.0],["2013-08-21",310.65,317.25,310.5,315.0,9733.0],["2013-08-22",316.5,323.1,315.6,322.5,12807.0],["2013-08-23",322.8,322.8,315.15,318.15,11227.0],["2013-08-26",318.45,322.8,316.35,318.0,5700.0],["2013-08-27",313.5,316.8,312.75,315.0,21113.0],["2013-08-28",314.1,318.6,314.1,317.7,14147.0],["2013-08-29",316.95,323.4,316.95,321.6,7253.0],["2013-08-30",320.85,324.45,311.1,312.3,9947.0],["2013-09-03",316.65,319.05,304.2,308.4,10880.0],["2013-09-04",308.1,308.1,302.4,304.5,25040.0],["2013-09-05",304.5,306.75,303.9,305.4,5887.0],["2013-09-06",306.75,308.55,298.05,304.65,34580.0],["2013-09-09",305.25,307.65,303.75,306.3,12460.0],["2013-09-10",308.25,319.5,308.25,318.75,13127.0],["2013-09-11",317.55,319.2,315.15,316.95,6513.0],["2013-09-12",316.5,317.4,311.1,313.05,10600.0],["2013-09-13",315.0,318.75,313.65,317.55,16740.0],["2013-09-16",321.15,327.15,318.0,321.15,10507.0],["2013-09-17",321.75,326.4,320.85,326.4,8453.0],["2013-09-18",327.0,334.95,319.8,332.85,15120.0],["2013-09-19",333.15,334.2,327.0,330.0,6040.0],["2013-09-20",332.1,332.1,318.3,322.8,16047.0],["2013-09-23",321.6,325.65,319.5,324.15,5773.0],["2013-09-24",324.6,326.7,319.8,322.35,6147.0],["2013-09-25",321.9,322.95,319.2,319.5,6473.0],["2013-09-26",319.65,322.35,318.9,320.55,6920.0],["2013-09-27",317.7,323.25,317.7,322.05,7353.0],["2013-09-30",318.75,320.7,309.75,317.25,20667.0],["2013-10-01",316.5,326.1,316.5,324.9,12687.0],["2013-10-02",322.65,327.9,321.3,326.55,8313.0],["2013-10-03",326.25,328.2,317.55,318.3,12040.0],["2013-10-04",317.55,321.0,315.45,316.2,4940.0],["2013-10-07",312.45,316.65,310.05,315.15,14467.0],["2013-10-08",315.9,317.55,314.25,315.0,11387.0],["2013-10-09",316.2,316.5,306.15,311.85,11027.0],["2013-10-10",316.8,322.65,315.3,320.4,6947.0],["2013-10-11",318.75,333.9,318.6,333.6,15893.0],["2013-10-14",331.95,340.35,329.4,338.4,13467.0],["2013-10-15",338.25,338.25,330.15,334.05,10127.0],["2013-10-16",337.8,339.3,335.1,336.15,7993.0],["2013-10-17",335.4,349.35,334.35,347.25,14093.0],["2013-10-18",350.4,352.5,346.65,350.25,11733.0],["2013-10-21",351.75,351.9,348.0,348.75,10060.0],["2013-10-22",351.3,351.3,342.3,348.0,12733.0],["2013-10-23",344.4,345.75,340.2,342.6,8340.0],["2013-10-24",343.05,347.55,339.15,345.45,11200.0],["2013-10-25",346.95,346.95,342.45,343.35,6827.0],["2013-10-28",344.55,347.1,340.8,342.75,7780.0],["2013-10-29",343.5,343.8,336.15,338.4,7767.0],["2013-10-30",339.0,343.2,333.0,334.2,10080.0],["2013-10-31",334.05,339.3,332.55,332.7,9207.0],["2013-11-01",331.8,347.7,324.15,344.85,34547.0],["2013-11-04",363.3,363.3,349.35,352.5,27093.0],["2013-11-05",335.4,345.0,304.8,313.5,87573.0],["2013-11-06",316.35,317.1,311.1,311.1,24493.0],["2013-11-07",319.95,327.45,310.35,310.35,26153.0],["2013-11-08",311.55,312.6,307.5,309.6,23707.0],["2013-11-11",310.35,310.5,305.7,306.15,20013.0],["2013-11-12",305.4,306.15,298.5,304.8,34333.0],["2013-11-13",303.15,308.25,302.4,307.65,16553.0],["2013-11-14",309.0,315.3,304.35,314.4,9480.0],["2013-11-15",315.0,316.65,309.15,314.7,7100.0],["2013-11-18",315.15,319.5,310.5,312.3,23927.0],["2013-11-19",311.55,317.1,307.65,309.75,10140.0],["2013-11-20",312.3,325.2,312.3,315.0,41287.0],["2013-11-21",316.65,328.2,314.55,324.9,15720.0],["2013-11-22",325.35,330.15,324.9,325.8,14880.0],["2013-11-25",327.75,330.45,325.5,326.55,9913.0],["2013-11-26",326.4,326.85,322.65,325.05,10833.0],["2013-11-27",325.65,329.55,324.0,328.5,13893.0],["2013-11-29",330.75,337.5,330.0,334.95,12047.0],["2013-12-02",336.0,340.05,333.15,336.3,55633.0],["2013-12-03",336.6,345.75,335.7,336.3,34180.0],["2013-12-04",333.75,336.45,331.65,336.0,14760.0],["2013-12-05",336.3,352.35,335.25,351.3,41327.0],["2013-12-06",354.9,354.9,346.5,351.0,38660.0],["2013-12-09",351.3,351.3,341.1,342.75,8213.0],["2013-12-10",341.1,342.0,336.0,340.35,10560.0],["2013-12-11",340.8,343.35,330.45,331.95,8473.0],["2013-12-12",332.55,332.55,327.6,330.3,8733.0],["2013-12-13",330.9,336.45,330.3,334.8,7760.0],["2013-12-16",335.55,339.6,332.55,334.2,7213.0],["2013-12-17",335.4,342.9,331.2,340.5,14787.0],["2013-12-18",340.35,348.0,336.45,346.05,16047.0],["2013-12-19",345.0,357.0,343.35,356.4,39020.0],["2013-12-20",357.6,359.25,353.7,355.8,32940.0],["2013-12-23",358.35,364.2,357.15,361.2,22533.0],["2013-12-24",360.9,361.35,357.0,357.3,3487.0],["2013-12-26",351.45,354.9,338.85,352.2,16533.0],["2013-12-27",354.45,357.15,347.1,355.35,6713.0],["2013-12-30",356.1,359.55,352.8,358.65,3880.0],["2013-12-31",359.4,362.25,357.45,359.85,19247.0],["2014-01-02",358.5,362.4,352.35,362.4,10053.0],["2014-01-03",362.55,371.85,361.2,370.8,13847.0],["2014-01-06",370.8,370.8,358.2,360.0,9747.0],["2014-01-07",360.15,369.9,360.15,368.85,12473.0],["2014-01-08",367.65,369.15,364.5,367.8,11667.0],["2014-01-09",369.15,370.5,366.0,369.9,17380.0],["2014-01-10",370.5,372.75,365.25,366.15,23187.0],["2014-01-13",364.5,367.5,361.35,363.6,6500.0],["2014-01-14",363.6,363.6,353.4,355.2,14060.0],["2014-01-15",355.8,359.85,354.75,358.05,10300.0],["2014-01-16",356.4,364.5,356.4,359.4,7873.0],["2014-01-17",358.2,360.15,355.5,356.55,7587.0],["2014-01-21",357.6,359.7,350.4,353.1,8927.0],["2014-01-22",353.85,354.75,349.5,351.0,9173.0],["2014-01-23",348.15,351.45,345.9,347.25,11160.0],["2014-01-24",345.0,350.85,338.25,341.25,9273.0],["2014-01-27",340.35,342.3,334.05,337.05,16300.0],["2014-01-28",336.9,338.1,331.05,331.5,21807.0],["2014-01-29",330.0,334.2,324.75,332.7,23207.0],["2014-01-30",334.35,349.5,334.35,346.5,16933.0],["2014-01-31",342.0,342.9,336.15,337.05,8633.0],["2014-02-03",337.2,337.2,325.5,325.8,10833.0],["2014-02-04",327.45,332.85,326.85,330.9,14140.0],["2014-02-05",329.4,329.4,322.8,324.15,11060.0],["2014-02-06",326.7,335.85,326.7,329.7,15073.0],["2014-02-07",330.3,332.25,326.85,330.3,9193.0],["2014-02-10",330.15,336.3,326.25,336.0,7973.0],["2014-02-11",336.75,342.9,336.75,342.45,12913.0],["2014-02-12",343.2,344.85,340.8,341.4,5507.0],["2014-02-13",338.1,352.05,338.1,346.5,10100.0],["2014-02-14",346.65,347.25,342.75,345.6,5253.0],["2014-02-18",347.4,350.55,345.0,346.05,10233.0],["2014-02-19",345.3,349.05,340.2,341.7,9147.0],["2014-02-20",342.75,346.8,338.85,345.6,5760.0],["2014-02-21",363.6,378.15,360.15,367.95,76913.0],["2014-02-24",368.85,372.3,367.95,369.6,42020.0],["2014-02-25",370.8,370.8,363.0,366.3,6527.0],["2014-02-26",367.95,372.75,366.75,368.7,11427.0],["2014-02-27",367.8,376.5,367.05,371.1,32773.0],["2014-02-28",372.15,392.7,368.55,381.3,52740.0],["2014-03-03",377.4,388.2,376.2,382.05,21453.0],["2014-03-04",387.15,396.75,386.55,394.5,23547.0],["2014-03-05",392.7,394.5,385.8,387.75,14000.0],["2014-03-06",387.3,395.1,385.2,386.1,11240.0],["2014-03-07",389.55,389.7,382.65,385.05,10353.0],["2014-03-10",384.0,386.7,381.45,382.65,7760.0],["2014-03-11",382.65,387.6,378.9,382.35,12880.0],["2014-03-12",380.1,385.05,378.75,382.05,8973.0],["2014-03-13",384.3,384.45,375.0,376.35,8220.0],["2014-03-14",375.6,380.1,375.6,378.3,8080.0],["2014-03-17",381.15,382.5,375.3,378.6,6727.0],["2014-03-18",390.0,401.55,387.15,396.3,41413.0],["2014-03-19",396.9,403.35,395.1,400.8,22033.0],["2014-03-20",398.25,402.6,396.9,398.1,8280.0],["2014-03-21",400.8,400.8,388.5,389.55,13647.0],["2014-03-24",389.55,389.55,378.3,381.9,8940.0],["2014-03-25",384.9,387.9,377.4,382.65,7167.0],["2014-03-26",385.5,386.7,377.85,378.15,7140.0],["2014-03-27",378.9,384.9,376.35,381.15,7873.0],["2014-03-28",382.8,389.1,379.35,382.05,7167.0],["2014-03-31",384.45,392.85,383.7,389.85,12653.0],["2014-04-01",391.95,397.8,391.95,395.55,7060.0],["2014-04-02",396.0,400.5,395.25,397.2,5313.0],["2014-04-03",397.05,397.05,390.3,393.6,6467.0],["2014-04-04",398.1,402.75,385.65,387.3,11087.0],["2014-04-07",386.7,387.0,377.4,378.3,7760.0],["2014-04-08",379.5,387.3,377.25,380.55,7627.0],["2014-04-09",381.9,386.25,378.9,385.65,5487.0],["2014-04-10",384.9,387.45,372.75,373.95,10540.0],["2014-04-11",372.0,376.05,368.1,371.4,11433.0],["2014-04-14",375.75,378.6,361.8,365.7,19120.0],["2014-04-15",366.9,370.65,358.95,365.1,15280.0],["2014-04-16",367.35,370.2,366.3,368.25,9233.0],["2014-04-17",368.25,372.45,366.3,370.35,10873.0],["2014-04-21",371.4,377.1,368.4,376.5,4833.0],["2014-04-22",377.1,384.15,375.3,376.95,6387.0],["2014-04-23",376.95,377.7,375.15,375.3,5267.0],["2014-04-24",377.25,379.5,374.4,375.45,5827.0],["2014-04-25",372.9,377.7,371.25,375.9,11793.0],["2014-04-28",378.3,378.9,371.7,376.95,16887.0],["2014-04-29",380.1,383.7,369.9,370.05,21940.0],["2014-04-30",369.45,374.4,362.85,370.95,10107.0],["2014-05-01",369.75,375.0,361.35,368.85,11940.0],["2014-05-02",369.15,372.75,368.85,370.5,5813.0],["2014-05-05",367.35,372.6,361.5,370.65,11787.0],["2014-05-06",368.55,370.65,363.9,366.9,11160.0],["2014-05-07",358.8,362.85,342.15,344.85,36467.0],["2014-05-08",342.9,350.4,339.0,344.1,28560.0],["2014-05-09",341.25,347.25,340.5,346.2,15767.0],["2014-05-12",347.25,358.95,347.25,351.15,10233.0],["2014-05-13",351.0,356.7,346.65,346.65,9513.0],["2014-05-14",346.2,346.8,342.3,343.5,8427.0],["2014-05-15",341.4,341.55,333.9,340.2,10627.0],["2014-05-16",339.3,345.15,339.3,344.4,6987.0],["2014-05-19",342.3,348.15,342.3,346.2,7433.0],["2014-05-20",344.25,346.2,339.9,345.3,11453.0],["2014-05-21",346.2,346.5,342.6,345.75,13700.0],["2014-05-22",345.6,349.35,345.0,346.05,6600.0],["2014-05-23",346.95,351.9,342.75,351.0,5120.0],["2014-05-27",352.65,366.0,351.3,364.35,21853.0],["2014-05-28",363.0,363.15,357.3,359.25,9433.0],["2014-05-29",358.65,359.85,355.65,356.25,6353.0],["2014-05-30",357.0,357.0,351.3,356.1,5527.0],["2014-06-02",356.25,356.25,348.9,351.75,6407.0],["2014-06-03",351.0,358.95,348.6,356.1,9980.0],["2014-06-04",355.5,355.5,351.6,352.8,3907.0],["2014-06-05",354.6,360.0,351.45,359.85,8020.0],["2014-06-06",360.0,363.75,358.95,363.6,9487.0],["2014-06-09",362.85,362.85,358.05,360.3,9920.0],["2014-06-10",360.6,361.5,356.25,357.45,5253.0],["2014-06-11",357.3,358.05,351.3,357.6,21600.0],["2014-06-12",355.95,360.15,354.75,356.55,10633.0],["2014-06-13",357.0,357.75,351.6,354.9,3780.0],["2014-06-16",353.85,357.3,349.35,352.95,7080.0],["2014-06-17",351.45,354.6,349.2,349.2,13567.0],["2014-06-18",349.8,354.45,346.65,353.1,6733.0],["2014-06-19",354.3,357.3,352.5,356.55,6767.0],["2014-06-20",354.75,358.05,353.55,355.65,9540.0],["2014-06-23",355.05,357.9,351.75,357.15,4807.0],["2014-06-24",355.8,360.75,353.7,353.85,14653.0],["2014-06-25",351.3,361.5,351.3,361.2,7727.0],["2014-06-26",361.35,361.35,355.2,356.7,3607.0],["2014-06-27",353.7,359.55,351.0,359.25,7413.0],["2014-06-30",357.6,359.7,354.6,357.6,5080.0],["2014-07-01",359.55,367.65,357.45,366.75,12720.0],["2014-07-02",366.6,378.3,366.45,372.0,17533.0],["2014-07-03",372.6,374.85,370.05,372.3,3780.0],["2014-07-07",370.05,372.45,368.1,370.05,7167.0],["2014-07-08",370.2,373.95,366.3,371.7,9787.0],["2014-07-09",372.6,384.3,369.3,380.1,12633.0],["2014-07-10",374.7,377.25,372.9,374.55,6500.0],["2014-07-11",373.8,377.1,371.85,375.9,8840.0],["2014-07-14",378.45,382.8,375.15,381.75,7260.0],["2014-07-15",381.0,383.4,374.85,377.25,5320.0],["2014-07-16",380.25,382.05,377.1,378.3,4500.0],["2014-07-17",376.2,382.2,371.55,376.35,6627.0],["2014-07-18",375.15,385.35,373.65,382.5,9327.0],["2014-07-21",380.4,383.7,377.25,380.55,5587.0],["2014-07-22",381.45,387.6,380.25,383.85,7600.0],["2014-07-23",384.0,385.8,379.95,382.5,5920.0],["2014-07-24",382.65,385.2,379.2,379.95,15480.0],["2014-07-25",376.2,383.25,370.5,379.65,5560.0],["2014-07-28",379.95,383.4,375.3,381.45,5267.0],["2014-07-29",382.8,386.85,379.05,381.15,5947.0],["2014-07-30",383.55,383.55,376.8,379.2,7860.0],["2014-07-31",373.95,376.65,369.6,369.6,8553.0],["2014-08-01",370.05,371.7,363.0,365.85,9873.0],["2014-08-04",367.5,375.15,365.4,372.9,5520.0],["2014-08-05",371.4,376.95,369.3,373.05,4700.0],["2014-08-06",361.8,368.1,353.25,357.75,30020.0],["2014-08-07",357.75,357.75,345.45,348.45,13473.0],["2014-08-08",347.85,350.25,345.75,347.1,7087.0],["2014-08-11",347.7,352.5,344.4,345.6,7880.0],["2014-08-12",343.5,343.5,338.4,339.6,9253.0],["2014-08-13",339.0,339.0,333.3,337.35,7447.0],["2014-08-14",336.75,340.35,330.15,338.85,7093.0],["2014-08-15",341.85,342.0,333.9,336.3,9220.0],["2014-08-18",338.55,343.5,335.1,341.55,6287.0],["2014-08-19",341.4,342.9,339.75,342.45,7713.0],["2014-08-20",341.4,341.85,337.65,340.65,11340.0],["2014-08-21",340.05,343.35,332.85,341.7,16427.0],["2014-08-22",342.3,344.1,339.0,339.3,6893.0],["2014-08-25",341.7,342.3,335.55,336.6,6620.0],["2014-08-26",336.9,340.5,335.85,340.2,5753.0],["2014-08-27",340.95,344.25,337.8,342.15,5613.0],["2014-08-28",341.55,342.75,339.15,341.25,3187.0],["2014-08-29",341.25,345.0,340.95,343.05,3933.0],["2014-09-02",344.25,344.7,340.5,343.95,10827.0],["2014-09-03",344.7,344.7,339.0,339.3,11880.0],["2014-09-04",339.9,343.2,335.1,335.7,12413.0],["2014-09-05",334.95,337.5,333.6,336.9,8047.0],["2014-09-08",336.15,337.5,335.7,336.75,8067.0],["2014-09-09",335.85,335.85,328.65,329.85,10860.0],["2014-09-10",330.15,330.15,325.05,325.65,7320.0],["2014-09-11",324.75,324.75,320.85,324.3,7213.0],["2014-09-12",322.35,324.45,315.45,319.95,17227.0],["2014-09-15",320.4,321.0,313.8,315.75,5060.0],["2014-09-16",314.25,315.75,311.55,313.5,9667.0],["2014-09-17",314.85,315.45,309.6,312.9,22700.0],["2014-09-18",313.35,316.65,313.2,316.35,15780.0],["2014-09-19",315.9,317.7,312.45,315.6,16933.0],["2014-09-22",319.35,329.25,315.0,320.1,36573.0],["2014-09-23",317.1,317.55,312.0,314.7,17520.0],["2014-09-24",315.0,315.0,311.85,313.95,12553.0],["2014-09-25",313.8,313.8,305.1,306.15,12427.0],["2014-09-26",306.3,310.8,304.95,309.9,12980.0],["2014-09-29",306.6,312.45,305.85,311.1,20607.0],["2014-09-30",311.25,320.4,307.35,318.45,27427.0],["2014-10-01",318.75,322.8,315.75,316.35,21740.0],["2014-10-02",316.2,323.55,316.2,322.5,30213.0],["2014-10-03",325.65,329.85,323.1,328.2,14107.0],["2014-10-06",329.55,330.0,324.75,325.65,12060.0],["2014-10-07",324.45,328.5,322.65,324.6,17480.0],["2014-10-08",324.0,329.1,317.1,328.2,13900.0],["2014-10-09",328.95,329.85,320.1,320.1,7427.0],["2014-10-10",318.0,325.05,317.7,319.05,9860.0],["2014-10-13",319.5,327.9,319.2,321.75,10667.0],["2014-10-14",325.05,328.95,322.35,325.8,11173.0],["2014-10-15",322.5,327.15,318.15,325.2,10907.0],["2014-10-16",321.15,327.0,318.15,325.8,13013.0],["2014-10-17",329.55,329.55,322.95,323.85,12220.0],["2014-10-20",321.75,327.15,320.25,323.1,8800.0],["2014-10-21",324.0,327.6,322.95,325.95,11207.0],["2014-10-22",325.65,328.35,319.65,319.8,9540.0],["2014-10-23",323.25,326.85,321.3,324.0,6720.0],["2014-10-24",324.9,326.55,323.7,325.5,7827.0],["2014-10-27",324.75,327.75,322.65,325.95,9560.0],["2014-10-28",326.7,331.8,324.3,331.2,13040.0],["2014-10-29",330.9,334.05,326.4,329.4,6940.0],["2014-10-30",329.4,335.25,328.5,330.15,10573.0],["2014-10-31",335.25,338.55,331.95,337.5,27673.0],["2014-11-03",336.9,341.4,336.0,336.9,9820.0],["2014-11-04",335.85,340.05,334.8,339.45,19560.0],["2014-11-05",341.4,375.3,341.4,362.25,44627.0],["2014-11-06",361.5,361.65,353.25,354.3,14560.0],["2014-11-07",354.75,354.75,340.35,344.7,31500.0],["2014-11-10",342.3,350.1,340.2,349.5,21160.0],["2014-11-11",348.75,349.5,342.3,343.05,10113.0],["2014-11-12",341.1,346.65,339.0,345.0,12767.0],["2014-11-13",345.75,353.4,343.65,351.3,20487.0],["2014-11-14",351.6,353.7,349.35,352.05,15247.0],["2014-11-17",350.85,354.15,349.8,353.25,14313.0],["2014-11-18",353.1,363.75,352.35,362.1,17880.0],["2014-11-19",361.5,363.6,358.65,363.0,9973.0],["2014-11-20",362.7,372.6,361.5,372.15,20180.0],["2014-11-21",376.65,377.55,371.85,374.4,16287.0],["2014-11-24",374.1,378.6,374.1,377.85,7720.0],["2014-11-25",378.6,381.9,374.85,375.0,7693.0],["2014-11-26",375.0,377.85,375.0,376.65,5433.0],["2014-11-28",376.05,382.5,376.05,381.75,6727.0],["2014-12-01",379.95,383.85,375.0,377.25,8880.0],["2014-12-02",378.3,384.0,374.55,380.85,9113.0],["2014-12-03",381.6,386.7,379.35,385.35,6500.0],["2014-12-04",386.25,387.9,381.0,382.35,8473.0],["2014-12-05",381.75,387.75,381.75,386.55,11433.0],["2014-12-08",384.75,388.65,375.15,378.0,12767.0],["2014-12-09",373.8,387.15,372.9,387.0,13060.0],["2014-12-10",385.95,386.25,373.8,376.2,13420.0],["2014-12-11",378.3,385.05,375.15,378.3,15373.0],["2014-12-12",373.95,378.6,373.05,373.95,16980.0],["2014-12-15",376.05,379.2,358.35,364.8,26953.0],["2014-12-16",363.75,370.5,360.15,360.45,14640.0],["2014-12-17",361.35,370.2,359.25,368.85,19053.0],["2014-12-18",373.8,380.4,365.7,370.8,15613.0],["2014-12-19",369.6,379.05,366.15,374.55,22947.0],["2014-12-22",373.95,377.7,372.15,377.55,8320.0],["2014-12-23",380.55,382.2,373.65,374.7,6500.0],["2014-12-24",376.2,381.15,373.5,376.2,7120.0],["2014-12-26",378.15,379.05,375.15,376.65,4380.0],["2014-12-29",375.75,381.15,374.55,377.1,13287.0],["2014-12-30",376.8,382.05,375.15,381.15,9173.0],["2014-12-31",382.8,386.25,373.2,373.65,12540.0],["2015-01-02",376.2,376.65,367.35,370.95,6333.0],["2015-01-05",367.65,373.5,362.4,365.4,10500.0],["2015-01-06",366.75,366.75,352.05,356.1,9160.0],["2015-01-07",357.3,359.85,352.95,356.25,7013.0],["2015-01-08",361.35,366.75,357.6,361.95,15980.0],["2015-01-09",361.05,363.15,357.0,358.65,13527.0],["2015-01-12",359.4,361.35,349.05,351.0,21067.0],["2015-01-13",354.0,356.7,346.8,352.05,12847.0],["2015-01-14",348.9,355.5,348.45,354.75,7367.0],["2015-01-15",355.05,358.35,342.9,345.15,14813.0],["2015-01-16",343.5,351.3,343.5,350.25,11087.0],["2015-01-20",351.3,353.85,337.8,340.5,24313.0],["2015-01-21",339.15,346.2,339.15,342.9,5887.0],["2015-01-22",344.4,351.3,339.6,351.3,17747.0],["2015-01-23",351.6,355.05,350.25,351.0,6893.0],["2015-01-26",348.15,354.75,343.8,352.95,14340.0],["2015-01-27",349.35,360.75,348.15,360.45,11147.0],["2015-01-28",362.7,362.7,356.55,359.25,17740.0],["2015-01-29",361.05,369.9,359.25,369.45,12933.0],["2015-01-30",364.65,366.15,357.3,358.05,20380.0],["2015-02-02",357.75,358.5,349.5,355.05,15407.0],["2015-02-03",355.8,359.25,352.05,357.15,12887.0],["2015-02-04",355.5,360.0,354.15,355.5,7013.0],["2015-02-05",355.65,358.8,354.75,355.35,5247.0],["2015-02-06",356.25,366.6,355.5,363.3,16687.0],["2015-02-09",362.85,367.35,360.0,361.35,6053.0],["2015-02-10",364.5,370.5,360.45,369.0,5773.0],["2015-02-11",367.95,372.45,364.2,368.7,5213.0],["2015-02-12",371.85,372.75,366.45,368.4,8260.0],["2015-02-13",367.8,372.9,364.95,368.85,13573.0],["2015-02-17",368.1,370.2,365.4,367.35,4313.0],["2015-02-18",365.85,369.0,363.6,366.9,4487.0],["2015-02-19",365.25,368.1,360.75,364.35,7187.0],["2015-02-20",364.95,366.6,359.25,364.65,4753.0],["2015-02-23",364.35,365.1,359.25,361.95,11200.0],["2015-02-24",361.2,363.3,355.2,359.4,5633.0],["2015-02-25",358.2,364.5,356.7,363.6,11640.0],["2015-02-26",362.4,367.5,361.05,364.05,12027.0],["2015-02-27",373.05,390.3,367.5,375.0,53473.0],["2015-03-02",376.5,383.55,376.5,382.2,26087.0],["2015-03-03",380.55,383.7,378.3,380.1,8367.0],["2015-03-04",377.25,385.5,377.25,379.2,9553.0],["2015-03-05",378.45,381.6,376.05,380.4,10353.0],["2015-03-06",376.35,380.7,368.1,373.5,10353.0],["2015-03-09",373.5,376.2,371.55,374.55,7440.0],["2015-03-10",369.9,375.0,368.25,373.35,6493.0],["2015-03-11",373.8,377.85,370.65,371.85,8073.0],["2015-03-12",374.7,378.75,374.25,378.45,11053.0],["2015-03-13",378.6,381.9,374.4,378.9,13580.0],["2015-03-16",381.9,387.15,379.65,384.45,8467.0],["2015-03-17",381.45,389.1,378.15,387.3,8040.0],["2015-03-18",386.55,395.1,382.2,390.9,10953.0],["2015-03-19",389.25,400.8,388.65,395.25,14193.0],["2015-03-20",398.4,401.25,387.45,388.8,21180.0],["2015-03-23",387.9,391.95,384.3,388.5,9433.0],["2015-03-24",388.5,395.85,388.5,390.75,7293.0],["2015-03-25",390.9,393.9,383.55,384.15,6987.0],["2015-03-26",383.4,385.35,379.05,381.0,16373.0],["2015-03-27",381.0,387.45,379.2,381.6,14967.0],["2015-03-30",382.5,385.65,379.8,380.25,17280.0],["2015-03-31",379.95,391.8,378.6,389.1,25480.0],["2015-04-01",389.1,397.35,388.2,389.4,10800.0],["2015-04-02",385.8,394.05,381.15,387.15,13260.0],["2015-04-06",385.5,394.35,383.25,392.55,7207.0],["2015-04-07",393.0,398.85,388.65,389.25,9500.0],["2015-04-08",389.4,399.15,388.65,397.2,22707.0],["2015-04-09",397.65,406.35,393.6,404.1,13593.0],["2015-04-10",404.85,412.65,404.55,412.5,18287.0],["2015-04-13",413.7,416.25,406.35,406.5,6660.0],["2015-04-14",406.95,410.4,400.95,405.15,5727.0],["2015-04-15",407.25,407.25,402.6,403.05,7920.0],["2015-04-16",403.05,403.05,395.4,399.45,13387.0],["2015-04-17",396.9,398.4,391.95,396.45,10687.0],["2015-04-20",399.6,401.7,395.55,399.15,6253.0],["2015-04-21",400.05,400.8,397.5,397.95,3807.0],["2015-04-22",397.8,401.85,397.5,399.3,5640.0],["2015-04-23",398.1,400.2,397.5,398.55,9760.0],["2015-04-24",400.05,401.85,397.65,400.2,6967.0],["2015-04-27",400.5,404.4,395.7,397.8,5893.0],["2015-04-28",396.9,401.55,395.1,399.9,5473.0],["2015-04-29",399.45,406.95,397.8,398.85,15627.0],["2015-04-30",396.15,398.25,390.9,392.55,13427.0],["2015-05-01",394.5,396.15,387.3,394.5,13533.0],["2015-05-04",394.65,396.75,389.4,391.8,14727.0],["2015-05-05",390.0,395.4,386.4,391.95,14193.0],["2015-05-06",385.95,391.95,371.25,372.15,31287.0],["2015-05-07",371.25,378.75,368.1,375.0,19087.0],["2015-05-08",379.5,380.55,373.8,379.05,14013.0],["2015-05-11",379.5,381.6,375.0,377.1,10440.0],["2015-05-12",374.85,375.45,367.65,374.85,11813.0],["2015-05-13",376.8,378.0,369.75,371.85,13873.0],["2015-05-14",374.4,375.9,370.65,375.0,8800.0],["2015-05-15",375.45,378.45,373.35,377.7,11627.0],["2015-05-18",376.05,378.9,375.45,378.15,12160.0],["2015-05-19",378.75,378.75,375.45,377.1,14500.0],["2015-05-20",378.15,381.0,376.5,378.75,5367.0],["2015-05-21",381.15,383.55,375.75,382.8,14673.0],["2015-05-22",381.45,386.55,379.8,384.0,14467.0],["2015-05-26",381.6,385.2,379.5,381.9,10747.0],["2015-05-27",381.9,383.85,377.85,382.8,9667.0],["2015-05-28",382.35,387.45,381.6,387.15,9520.0],["2015-05-29",386.55,389.7,383.1,386.4,13500.0],["2015-06-01",388.5,395.7,382.5,393.15,8067.0],["2015-06-02",391.05,395.85,388.5,394.95,9667.0],["2015-06-03",396.45,396.45,390.75,392.7,5387.0],["2015-06-04",389.85,392.4,386.55,388.05,7213.0],["2015-06-05",387.15,387.15,381.6,384.0,6260.0],["2015-06-08",382.8,383.85,379.05,381.75,10167.0],["2015-06-09",381.3,381.75,376.95,377.4,10433.0],["2015-06-10",379.8,382.2,377.4,379.95,6127.0],["2015-06-11",381.45,382.5,376.5,377.55,7940.0],["2015-06-12",376.2,382.35,371.25,372.3,6513.0],["2015-06-15",369.6,375.6,366.3,370.8,7907.0],["2015-06-16",370.35,375.3,368.85,373.2,8647.0],["2015-06-17",375.15,378.0,372.3,376.35,4287.0],["2015-06-18",378.3,386.55,375.45,386.55,12453.0],["2015-06-19",386.25,390.45,384.15,387.0,10533.0],["2015-06-22",389.7,391.35,384.15,386.1,6887.0],["2015-06-23",387.6,388.65,382.5,382.65,6627.0],["2015-06-24",382.95,384.3,373.65,374.1,4687.0],["2015-06-25",376.05,381.15,372.6,375.9,6447.0],["2015-06-26",376.5,383.25,374.4,382.8,16367.0],["2015-06-29",380.4,383.25,370.35,371.25,9493.0],["2015-06-30",373.05,374.7,366.0,367.5,11493.0],["2015-07-01",369.75,374.55,363.45,367.65,17353.0],["2015-07-02",368.7,368.7,353.4,358.2,10600.0],["2015-07-06",354.75,362.25,353.25,358.05,10647.0],["2015-07-07",357.75,364.8,352.35,363.3,8747.0],["2015-07-08",361.05,362.7,350.25,353.1,10007.0],["2015-07-09",355.95,357.75,351.0,351.75,20627.0],["2015-07-10",354.9,361.65,353.7,361.5,12500.0],["2015-07-13",363.3,368.7,363.3,366.9,6500.0],["2015-07-14",366.15,370.65,363.45,364.95,8273.0],["2015-07-15",365.25,365.25,348.0,348.75,21733.0],["2015-07-16",351.0,355.35,347.85,354.45,9313.0],["2015-07-17",354.9,355.65,346.05,346.35,8580.0],["2015-07-20",347.4,347.4,340.95,342.0,9187.0],["2015-07-21",342.3,345.6,334.8,342.3,8913.0],["2015-07-22",341.1,348.9,339.3,345.0,7993.0],["2015-07-23",346.2,346.5,334.8,338.4,10467.0],["2015-07-24",337.35,342.6,334.5,336.9,6440.0],["2015-07-27",336.0,338.4,331.2,333.15,6053.0],["2015-07-28",334.35,336.0,324.9,335.55,11973.0],["2015-07-29",335.1,337.8,330.3,330.3,7753.0],["2015-07-30",330.0,330.6,325.35,330.45,7433.0],["2015-07-31",332.1,335.85,328.95,334.35,6340.0],["2015-08-03",334.8,335.4,331.35,334.05,5927.0],["2015-08-04",334.2,335.85,322.8,330.3,14393.0],["2015-08-05",335.85,363.75,335.55,343.35,33107.0],["2015-08-06",343.5,344.85,328.65,331.95,27927.0],["2015-08-07",330.0,330.0,313.95,317.55,21160.0],["2015-08-10",318.75,324.15,312.0,313.5,13980.0],["2015-08-11",310.2,313.2,303.75,307.2,16413.0],["2015-08-12",306.0,316.95,304.35,316.2,28147.0],["2015-08-13",314.7,321.75,314.4,317.25,9280.0],["2015-08-14",318.3,325.65,316.65,324.75,9307.0],["2015-08-17",325.65,333.6,321.0,330.75,11160.0],["2015-08-18",331.65,334.95,328.05,329.25,10447.0],["2015-08-19",329.25,331.65,324.15,329.85,12480.0],["2015-08-20",326.4,329.7,320.55,325.8,14400.0],["2015-08-21",320.1,328.5,315.75,323.25,12120.0],["2015-08-24",304.2,320.4,303.6,312.6,16987.0],["2015-08-25",319.65,320.1,301.8,303.0,23220.0],["2015-08-26",308.25,314.4,301.65,313.65,20033.0],["2015-08-27",314.4,320.4,310.8,317.55,12540.0],["2015-08-28",317.1,318.6,311.7,316.95,12193.0],["2015-08-31",315.0,318.0,312.3,312.6,7520.0],["2015-09-01",307.95,310.65,305.55,307.35,15773.0],["2015-09-02",310.5,311.85,305.85,311.25,12593.0],["2015-09-03",312.15,317.25,308.7,311.7,9647.0],["2015-09-04",310.05,324.3,307.65,313.35,18533.0],["2015-09-08",318.3,322.95,313.95,322.35,16360.0],["2015-09-09",324.45,325.05,318.75,319.35,12200.0],["2015-09-10",318.75,321.45,311.85,316.35,13273.0],["2015-09-11",315.15,320.1,312.3,318.6,5687.0],["2015-09-14",318.75,321.75,317.55,319.2,14407.0],["2015-09-15",319.65,323.4,318.3,321.6,8547.0],["2015-09-16",322.35,325.5,319.2,323.55,10593.0],["2015-09-17",324.0,334.5,321.15,331.8,15907.0],["2015-09-18",327.6,334.8,327.6,330.6,14793.0],["2015-09-21",332.4,335.25,329.55,331.65,8727.0],["2015-09-22",328.35,333.15,327.15,331.5,7927.0],["2015-09-23",327.3,333.75,327.3,332.1,18300.0],["2015-09-24",331.05,331.95,328.2,330.0,17173.0],["2015-09-25",332.4,333.45,322.2,322.5,24347.0],["2015-09-28",321.0,322.35,296.4,299.1,35453.0],["2015-09-29",299.1,300.75,288.0,290.25,79967.0],["2015-09-30",293.85,302.85,290.4,300.75,37673.0],["2015-10-01",300.75,304.95,293.85,300.6,30760.0],["2015-10-02",298.8,318.75,296.25,316.35,30167.0],["2015-10-05",318.9,328.35,316.2,327.0,29287.0],["2015-10-06",326.1,330.0,319.65,328.5,33353.0],["2015-10-07",328.95,340.5,323.7,338.85,17333.0],["2015-10-08",337.95,343.2,333.0,340.95,19053.0],["2015-10-09",343.05,355.5,338.55,342.6,23373.0],["2015-10-12",342.6,345.6,337.2,343.65,9940.0],["2015-10-13",342.15,345.15,336.6,337.05,7047.0],["2015-10-14",337.2,341.1,335.1,336.45,11933.0],["2015-10-15",338.1,348.9,336.15,348.9,11540.0],["2015-10-16",350.4,358.2,347.7,352.5,14460.0],["2015-10-19",350.55,354.6,343.95,345.0,18233.0],["2015-10-20",344.85,348.75,340.65,346.5,6960.0],["2015-10-21",346.95,346.95,334.65,337.65,11067.0],["2015-10-22",338.7,339.75,328.5,333.9,19367.0],["2015-10-23",337.2,340.95,332.7,334.8,21140.0],["2015-10-26",334.2,336.6,328.65,330.0,22153.0],["2015-10-27",328.95,333.9,326.55,326.85,19167.0],["2015-10-28",328.2,338.25,323.55,336.6,32287.0],["2015-10-29",336.6,342.3,335.25,339.0,13747.0],["2015-10-30",338.55,342.6,336.3,339.3,15040.0],["2015-11-02",339.0,346.65,338.85,344.7,13567.0],["2015-11-03",343.65,355.2,338.85,347.25,20140.0],["2015-11-04",351.3,368.25,342.3,357.45,29647.0],["2015-11-05",357.3,363.3,351.9,355.2,17573.0],["2015-11-06",352.05,360.9,347.1,360.6,17847.0],["2015-11-09",358.65,361.95,350.25,353.85,12773.0],["2015-11-10",352.05,356.1,350.55,353.25,5760.0],["2015-11-11",354.75,356.1,342.15,343.95,9020.0],["2015-11-12",341.25,343.05,333.45,334.95,6887.0],["2015-11-13",332.7,341.25,332.25,339.0,8580.0],["2015-11-16",339.15,341.85,336.6,341.4,5633.0],["2015-11-17",342.0,347.1,338.4,341.85,11733.0],["2015-11-18",341.55,345.9,338.1,339.9,7333.0],["2015-11-19",341.25,342.6,327.3,329.7,14147.0],["2015-11-20",331.5,337.65,330.0,335.1,10960.0],["2015-11-23",335.1,343.35,331.2,333.3,18193.0],["2015-11-24",331.65,341.7,331.2,341.4,28367.0],["2015-11-25",340.95,349.65,340.95,346.05,7853.0],["2015-11-27",345.75,348.6,343.95,345.45,3067.0],["2015-11-30",346.8,348.6,340.5,343.8,7493.0],["2015-12-01",344.7,352.5,343.65,349.05,9427.0],["2015-12-02",349.2,350.85,343.2,349.2,13220.0],["2015-12-03",350.7,356.7,339.15,345.75,16607.0],["2015-12-04",345.15,353.1,344.25,349.95,13247.0],["2015-12-07",350.25,352.65,337.05,341.25,11000.0],["2015-12-08",337.65,340.95,326.4,327.6,16407.0],["2015-12-09",326.25,332.1,319.95,320.4,38747.0],["2015-12-10",320.7,333.6,320.7,325.5,40873.0],["2015-12-11",321.45,328.65,317.55,319.2,23547.0],["2015-12-14",318.75,321.0,304.05,306.0,28740.0],["2015-12-15",306.9,312.0,306.9,308.7,21633.0],["2015-12-16",311.4,314.4,305.25,310.95,27767.0],["2015-12-17",311.7,315.15,304.35,309.3,42373.0],["2015-12-18",306.3,310.2,301.5,303.75,28567.0],["2015-12-21",305.85,310.05,301.65,303.75,13387.0],["2015-12-22",305.7,311.55,299.25,307.35,43300.0],["2015-12-23",308.7,313.35,306.45,307.65,9440.0],["2015-12-24",308.7,310.35,303.0,303.9,5013.0],["2015-12-28",303.15,304.95,300.6,302.85,27140.0],["2015-12-29",303.6,311.55,303.15,311.25,20007.0],["2015-12-30",310.35,316.8,308.7,311.1,13373.0],["2015-12-31",309.3,320.7,308.7,312.9,22987.0],["2016-01-04",308.1,308.1,300.15,304.8,25960.0],["2016-01-05",305.1,310.35,304.05,307.95,21860.0],["2016-01-06",304.5,310.65,303.75,309.9,16800.0],["2016-01-07",305.4,306.9,290.85,291.0,40467.0],["2016-01-08",292.5,295.05,282.75,287.25,32220.0],["2016-01-11",290.25,290.25,276.6,280.05,27860.0],["2016-01-12",282.0,285.3,256.5,259.95,41807.0],["2016-01-13",259.95,260.85,227.85,245.85,71067.0],["2016-01-14",250.65,261.45,244.95,254.7,95620.0],["2016-01-15",247.2,249.6,239.4,249.45,98507.0],["2016-01-19",252.75,255.75,248.25,251.25,28493.0],["2016-01-20",246.75,248.1,238.35,240.3,59867.0],["2016-01-21",237.75,247.8,237.75,245.4,61040.0],["2016-01-22",249.75,254.55,247.5,252.3,28180.0],["2016-01-25",250.5,259.65,250.2,254.4,23413.0],["2016-01-26",255.0,267.0,251.85,266.25,23360.0],["2016-01-27",265.5,272.4,263.7,268.35,31607.0],["2016-01-28",270.3,270.9,263.4,263.7,25100.0],["2016-01-29",264.9,275.4,264.9,274.95,15480.0],["2016-02-01",273.15,276.9,271.2,273.75,18000.0],["2016-02-02",270.45,274.5,266.55,273.45,22087.0],["2016-02-03",277.35,279.9,267.45,273.9,23940.0],["2016-02-04",273.15,277.8,269.1,276.9,26000.0],["2016-02-05",275.25,275.25,262.5,262.65,16133.0],["2016-02-08",259.05,260.7,245.1,250.5,23480.0],["2016-02-09",248.25,248.25,227.55,232.8,44327.0],["2016-02-10",234.9,239.55,232.5,234.6,29973.0],["2016-02-11",229.35,230.4,222.75,223.2,20653.0],["2016-02-12",225.75,226.5,218.7,220.2,17633.0],["2016-02-16",222.15,225.45,219.3,224.85,18593.0],["2016-02-17",225.3,233.4,225.3,231.6,26040.0],["2016-02-18",232.5,234.45,227.4,231.0,15073.0],["2016-02-19",230.85,233.4,226.8,231.15,16353.0],["2016-02-22",232.95,247.5,232.95,243.0,15420.0],["2016-02-23",242.55,242.55,236.1,238.95,12880.0],["2016-02-24",237.15,239.85,234.6,238.8,16493.0],["2016-02-25",239.7,241.5,232.5,237.75,25007.0],["2016-02-26",243.9,256.5,238.2,248.7,44060.0],["2016-02-29",247.2,256.5,244.65,256.2,28180.0],["2016-03-01",254.85,260.25,251.7,259.8,23940.0],["2016-03-02",258.45,261.45,252.9,254.55,20013.0],["2016-03-03",254.4,268.35,253.35,266.25,15333.0],["2016-03-04",265.2,273.3,263.25,266.85,16187.0],["2016-03-07",268.2,278.25,267.0,277.35,12413.0],["2016-03-08",276.15,278.4,260.1,260.7,15160.0],["2016-03-09",261.3,266.4,257.7,265.5,8820.0],["2016-03-10",267.15,268.95,252.75,255.45,9920.0],["2016-03-11",258.75,272.7,256.65,271.8,10273.0],["2016-03-14",271.8,275.85,268.8,273.0,9287.0],["2016-03-15",270.3,272.85,258.3,260.25,10340.0],["2016-03-16",258.75,270.15,257.25,268.5,13087.0],["2016-03-17",268.65,274.95,264.15,273.15,14573.0],["2016-03-18",274.95,279.9,271.65,274.95,22353.0],["2016-03-21",274.35,276.3,255.75,262.95,21600.0],["2016-03-22",260.55,262.8,258.0,262.2,12713.0],["2016-03-23",262.2,270.75,259.65,262.65,13860.0],["2016-03-24",261.75,265.35,259.5,262.05,13673.0],["2016-03-28",264.45,272.55,259.5,269.7,16713.0],["2016-03-29",268.2,279.15,262.8,278.55,16153.0],["2016-03-30",280.05,281.25,274.05,275.55,13720.0],["2016-03-31",274.95,279.3,273.0,277.8,9320.0],["2016-04-01",274.8,277.05,269.7,276.3,12433.0],["2016-04-04",277.05,279.6,274.2,275.1,7900.0],["2016-04-05",272.25,274.65,268.35,269.1,10220.0],["2016-04-06",269.4,274.35,265.2,273.6,4760.0],["2016-04-07",271.65,275.55,269.25,270.9,8247.0],["2016-04-08",273.75,281.4,268.8,272.1,14120.0],["2016-04-11",273.45,276.15,268.65,273.3,7660.0],["2016-04-12",273.0,291.0,271.2,288.9,17427.0],["2016-04-13",289.8,297.45,287.4,297.3,10613.0],["2016-04-14",297.75,299.25,294.6,296.25,7753.0],["2016-04-15",295.5,301.95,294.0,299.85,11700.0],["2016-04-18",297.3,298.95,295.65,298.8,3940.0],["2016-04-19",300.45,301.95,294.0,297.45,4680.0],["2016-04-20",297.6,306.0,296.55,303.15,5500.0],["2016-04-21",304.35,310.2,301.2,304.5,5827.0],["2016-04-22",304.95,311.55,304.95,310.2,6880.0],["2016-04-25",310.35,310.35,302.7,308.55,11073.0],["2016-04-26",309.45,309.9,301.35,305.55,13980.0],["2016-04-27",304.65,309.3,301.2,303.75,6500.0],["2016-04-28",303.15,312.75,303.15,305.55,6473.0],["2016-04-29",305.25,309.6,294.45,300.9,7047.0],["2016-05-02",303.0,303.0,296.55,300.9,10327.0],["2016-05-03",297.6,304.2,295.65,303.15,10627.0],["2016-05-04",285.9,308.7,285.9,304.8,24960.0],["2016-05-05",307.2,310.95,301.8,303.0,19320.0],["2016-05-06",300.75,308.85,296.4,297.75,11700.0],["2016-05-09",296.55,302.85,294.9,298.35,11533.0],["2016-05-10",300.75,300.75,294.9,295.95,5700.0],["2016-05-11",295.95,299.7,291.45,291.75,4547.0],["2016-05-12",294.0,294.3,280.05,283.35,12980.0],["2016-05-13",282.0,286.5,279.45,281.85,7427.0],["2016-05-16",281.85,286.65,280.65,281.55,9407.0],["2016-05-17",281.55,285.0,272.7,276.15,11407.0],["2016-05-18",276.0,280.2,270.15,272.1,10133.0],["2016-05-19",270.6,275.7,264.3,273.75,11527.0],["2016-05-20",273.9,276.9,270.15,276.6,9160.0],["2016-05-23",276.0,278.1,273.15,274.05,9507.0],["2016-05-24",275.25,281.7,273.3,279.75,11447.0],["2016-05-25",280.95,286.05,277.2,277.5,12107.0],["2016-05-26",277.8,277.8,272.25,272.55,6340.0],["2016-05-27",272.25,274.8,269.1,270.3,8573.0],["2016-05-31",271.35,274.8,267.9,274.35,9513.0],["2016-06-01",271.95,281.85,271.2,279.15,11533.0],["2016-06-02",277.35,281.55,277.05,281.25,5547.0],["2016-06-03",281.85,282.3,274.65,275.25,5267.0],["2016-06-06",274.8,285.3,274.8,283.2,9807.0],["2016-06-07",283.5,286.8,281.4,284.7,14867.0],["2016-06-08",284.55,291.3,283.95,288.75,15693.0],["2016-06-09",287.85,289.05,280.5,280.8,5907.0],["2016-06-10",278.1,278.85,265.65,270.15,28833.0],["2016-06-13",267.6,271.5,263.1,266.1,15987.0],["2016-06-14",264.75,270.0,263.4,266.25,10920.0],["2016-06-15",267.15,271.35,265.35,265.5,8567.0],["2016-06-16",264.45,267.3,259.95,265.95,9060.0],["2016-06-17",266.7,270.3,263.4,263.4,23553.0],["2016-06-20",265.35,271.5,265.35,266.55,6960.0],["2016-06-21",268.35,269.1,263.1,266.7,7813.0],["2016-06-22",267.75,269.25,259.5,261.6,13133.0],["2016-06-23",265.2,268.2,262.05,265.65,6260.0],["2016-06-24",255.75,258.75,250.8,253.95,23300.0],["2016-06-27",251.25,251.25,238.35,242.25,16780.0],["2016-06-28",244.95,252.9,244.95,249.15,10953.0],["2016-06-29",252.3,258.15,251.4,257.7,12720.0],["2016-06-30",258.75,265.5,255.3,265.05,14287.0],["2016-07-01",266.25,268.8,264.3,266.55,6047.0],["2016-07-05",265.65,265.65,258.9,260.25,8307.0],["2016-07-06",258.15,263.1,257.55,262.2,8340.0],["2016-07-07",262.05,267.9,262.05,265.35,12020.0],["2016-07-08",267.9,280.5,267.9,279.6,26660.0],["2016-07-11",282.0,292.2,280.05,289.35,15193.0],["2016-07-12",292.35,294.15,289.35,292.5,12567.0],["2016-07-13",294.75,298.8,287.85,289.5,15573.0],["2016-07-14",289.5,291.75,284.7,288.0,6707.0],["2016-07-15",290.25,291.15,287.55,288.6,6280.0],["2016-07-18",288.3,290.7,285.9,289.95,6580.0],["2016-07-19",288.75,289.8,285.15,288.6,7340.0],["2016-07-20",288.15,292.8,285.6,291.9,13673.0],["2016-07-21",289.8,294.0,287.7,289.95,5220.0],["2016-07-22",290.25,294.6,288.6,294.0,6680.0],["2016-07-25",293.1,296.4,288.15,292.95,6867.0],["2016-07-26",293.55,297.45,292.35,294.45,7993.0],["2016-07-27",295.8,295.8,289.8,291.9,6540.0],["2016-07-28",291.6,292.5,288.9,290.7,8433.0],["2016-07-29",289.65,294.6,287.1,292.2,11753.0],["2016-08-01",291.75,294.15,287.7,292.95,9620.0],["2016-08-02",293.55,294.45,284.55,286.2,9813.0],["2016-08-03",276.75,277.2,251.25,255.3,77873.0],["2016-08-04",254.55,254.55,244.8,247.65,31840.0],["2016-08-05",248.55,258.45,247.35,253.5,21413.0],["2016-08-08",252.75,262.2,252.0,260.85,17833.0],["2016-08-09",261.6,263.55,257.7,258.9,13753.0],["2016-08-10",258.45,259.5,250.5,250.8,10973.0],["2016-08-11",251.1,251.7,244.8,244.8,10840.0],["2016-08-12",243.3,246.15,241.65,244.65,14260.0],["2016-08-15",246.75,246.75,242.25,244.95,24587.0],["2016-08-16",245.55,245.55,236.4,240.0,17480.0],["2016-08-17",240.15,240.45,235.5,238.65,14307.0],["2016-08-18",239.55,244.05,239.4,241.8,12567.0],["2016-08-19",240.15,245.1,237.75,244.2,15087.0],["2016-08-22",244.65,252.6,241.2,250.5,21107.0],["2016-08-23",250.5,260.55,250.05,255.3,13847.0],["2016-08-24",255.6,259.8,254.7,255.6,18367.0],["2016-08-25",255.45,256.95,252.45,255.3,12533.0],["2016-08-26",254.7,257.25,252.3,253.8,9967.0],["2016-08-29",254.7,259.8,253.8,258.45,5707.0],["2016-08-30",258.9,264.0,258.9,261.75,8013.0],["2016-08-31",262.35,263.7,256.35,257.85,30387.0],["2016-09-01",258.3,258.9,250.5,254.55,17407.0],["2016-09-02",255.0,264.3,253.2,262.5,30940.0],["2016-09-06",262.95,264.9,258.3,261.45,18207.0],["2016-09-07",260.7,266.25,260.7,264.75,18420.0],["2016-09-08",264.9,268.8,263.1,265.35,10573.0],["2016-09-09",262.35,263.55,255.75,259.35,30420.0],["2016-09-12",258.0,265.05,255.9,261.0,17373.0],["2016-09-13",258.3,259.2,251.55,253.2,16000.0],["2016-09-14",254.25,255.9,250.35,254.1,10993.0],["2016-09-15",253.65,258.0,252.75,255.9,8107.0],["2016-09-16",255.6,256.5,252.9,256.2,27327.0],["2016-09-19",257.25,259.65,254.4,256.2,15660.0],["2016-09-20",256.2,256.2,251.7,254.4,16313.0],["2016-09-21",255.45,260.25,252.3,259.65,16020.0],["2016-09-22",260.85,262.65,259.05,259.5,14993.0],["2016-09-23",258.15,261.75,255.15,256.05,10680.0],["2016-09-26",254.85,255.6,249.6,250.8,27120.0],["2016-09-27",249.9,252.3,247.2,249.75,14273.0],["2016-09-28",251.1,254.7,251.1,252.9,18913.0],["2016-09-29",252.45,253.35,248.85,249.6,12087.0],["2016-09-30",249.9,252.6,245.85,252.0,36693.0],["2016-10-03",251.7,252.75,247.8,251.25,23593.0],["2016-10-04",251.25,254.4,248.55,249.0,16187.0],["2016-10-05",249.9,250.35,247.5,247.8,9833.0],["2016-10-06",247.5,250.2,243.75,245.85,29613.0],["2016-10-07",245.4,248.1,244.05,246.0,28607.0],["2016-10-10",245.7,252.3,245.7,251.1,20847.0],["2016-10-11",250.5,250.5,243.75,244.35,31153.0],["2016-10-12",243.3,245.85,239.85,240.0,12200.0],["2016-10-13",237.15,243.45,237.15,240.75,14073.0],["2016-10-14",241.8,242.1,239.4,240.0,19967.0],["2016-10-17",240.3,243.9,239.55,241.35,10773.0],["2016-10-18",244.2,246.3,241.5,242.55,31673.0],["2016-10-19",242.55,247.2,239.55,243.45,29393.0],["2016-10-20",242.4,248.25,242.4,245.1,16387.0],["2016-10-21",243.45,243.45,237.9,239.1,19373.0],["2016-10-24",241.05,244.35,239.1,242.1,11747.0],["2016-10-25",240.6,241.65,239.55,241.5,14360.0],["2016-10-26",240.75,242.4,236.85,238.8,28447.0],["2016-10-27",240.6,240.6,236.25,238.2,27613.0],["2016-10-28",237.75,240.6,235.65,237.0,26273.0],["2016-10-31",237.45,239.85,236.25,239.55,25627.0],["2016-11-01",238.8,238.8,216.45,219.3,57953.0],["2016-11-02",205.5,210.15,189.75,196.65,122440.0],["2016-11-03",194.1,197.1,190.95,193.8,60907.0],["2016-11-04",194.55,196.2,190.2,193.05,102493.0],["2016-11-07",197.7,203.1,195.3,199.95,104713.0],["2016-11-08",197.4,213.45,197.25,211.8,60680.0],["2016-11-09",209.1,215.7,203.25,215.4,44453.0],["2016-11-10",218.25,221.4,213.0,214.35,24480.0],["2016-11-11",214.5,222.15,213.6,220.95,30267.0],["2016-11-14",223.35,229.2,221.85,226.35,26193.0],["2016-11-15",226.05,232.5,224.1,224.4,57187.0],["2016-11-16",223.95,223.95,217.35,222.6,19947.0],["2016-11-17",225.0,230.55,224.4,228.3,32093.0],["2016-11-18",228.9,235.35,226.35,230.85,26767.0],["2016-11-21",232.65,236.7,228.45,231.0,21513.0],["2016-11-22",233.25,234.3,230.1,233.1,25980.0],["2016-11-23",234.0,235.05,231.6,235.05,16520.0],["2016-11-25",234.9,240.6,232.8,238.35,10727.0],["2016-11-28",237.15,237.15,224.7,232.5,37973.0],["2016-11-29",233.85,244.5,233.4,234.6,68193.0],["2016-11-30",238.05,239.4,230.55,233.7,18913.0],["2016-12-01",234.9,237.0,228.6,231.15,23767.0],["2016-12-02",231.15,240.75,228.75,232.65,22773.0],["2016-12-05",236.1,237.6,234.0,235.95,24673.0],["2016-12-06",237.15,242.1,235.95,240.45,15560.0],["2016-12-07",241.2,247.05,240.0,242.85,18400.0],["2016-12-08",243.3,250.05,241.65,249.3,23020.0],["2016-12-09",250.95,259.2,250.05,254.85,16767.0],["2016-12-12",253.5,257.1,249.15,250.05,15587.0],["2016-12-13",252.0,256.65,249.15,252.75,20233.0],["2016-12-14",251.4,251.4,241.8,243.6,17273.0],["2016-12-15",244.95,251.25,242.1,249.45,19240.0],["2016-12-16",250.35,256.35,249.9,252.0,30587.0],["2016-12-19",252.0,260.1,252.0,259.65,18307.0],["2016-12-20",261.6,268.35,258.75,260.7,17433.0],["2016-12-21",260.85,263.4,254.7,254.7,14960.0],["2016-12-22",250.5,253.05,241.35,242.1,18800.0],["2016-12-23",242.25,246.75,240.45,244.5,15073.0],["2016-12-27",245.25,247.8,243.6,244.8,8733.0],["2016-12-28",244.5,245.55,238.35,241.95,11307.0],["2016-12-29",242.1,247.05,241.35,244.5,13620.0],["2016-12-30",244.65,244.65,238.05,240.75,11933.0],["2017-01-03",243.6,243.6,238.95,242.85,11987.0],["2017-01-04",242.55,250.95,242.55,247.35,9320.0],["2017-01-05",247.35,248.55,242.55,246.0,10220.0],["2017-01-06",244.8,246.45,240.3,240.45,7247.0],["2017-01-09",240.6,242.25,237.45,239.7,10493.0],["2017-01-10",239.7,264.9,238.65,261.75,38093.0],["2017-01-11",262.2,264.3,257.85,262.95,13293.0],["2017-01-12",262.2,264.15,256.65,258.9,9427.0],["2017-01-13",259.8,264.0,255.9,256.2,43720.0],["2017-01-17",255.3,256.35,252.6,252.75,14920.0],["2017-01-18",253.65,253.95,246.3,253.5,26200.0],["2017-01-19",254.25,254.55,248.4,254.25,12120.0],["2017-01-20",255.45,257.7,253.35,254.1,32247.0],["2017-01-23",253.95,256.35,251.25,255.9,9900.0],["2017-01-24",256.5,260.55,254.1,258.9,12380.0],["2017-01-25",261.6,263.7,256.5,257.55,8567.0],["2017-01-26",257.85,258.45,255.3,257.7,7913.0],["2017-01-27",256.95,257.55,253.05,253.95,10507.0],["2017-01-30",251.4,251.4,242.4,246.3,9907.0],["2017-01-31",245.85,250.5,244.95,250.05,12493.0],["2017-02-01",251.7,259.2,250.05,251.4,12253.0],["2017-02-02",250.05,256.05,250.05,250.5,14407.0],["2017-02-03",251.85,253.2,249.45,251.1,10607.0],["2017-02-06",250.95,252.75,248.1,249.0,7907.0],["2017-02-07",249.75,251.1,245.4,248.25,10247.0],["2017-02-08",246.9,246.9,241.2,244.05,8813.0],["2017-02-09",244.65,250.35,241.8,249.9,12807.0],["2017-02-10",252.45,257.1,249.3,255.75,13167.0],["2017-02-13",258.0,261.45,245.25,249.15,17020.0],["2017-02-14",246.15,253.35,246.15,250.65,18820.0],["2017-02-15",249.0,261.45,248.25,261.0,14060.0],["2017-02-16",261.15,262.5,256.95,257.85,15100.0],["2017-02-17",257.4,258.75,255.15,255.9,11080.0],["2017-02-21",255.15,260.4,255.15,260.4,13213.0],["2017-02-22",258.9,259.5,254.1,254.55,8460.0],["2017-02-23",254.7,255.9,250.05,250.35,9060.0],["2017-02-24",248.55,252.9,247.8,252.6,11453.0],["2017-02-27",251.25,259.95,251.1,259.5,9500.0],["2017-02-28",259.95,259.95,250.65,252.0,14167.0],["2017-03-01",242.25,246.75,217.8,228.9,97467.0],["2017-03-02",226.95,229.8,225.0,227.1,38353.0],["2017-03-03",227.25,234.6,225.45,227.7,50927.0],["2017-03-06",225.6,230.4,223.65,223.95,28160.0],["2017-03-07",222.9,223.65,218.25,218.55,27220.0],["2017-03-08",218.7,222.0,216.75,218.4,17613.0],["2017-03-09",219.15,222.3,214.35,216.75,17793.0],["2017-03-10",217.8,217.8,211.65,215.1,15353.0],["2017-03-13",214.2,215.7,208.5,210.75,14707.0],["2017-03-14",209.4,210.45,207.6,208.65,18567.0],["2017-03-15",209.25,213.0,205.5,212.4,36300.0],["2017-03-16",213.0,213.45,209.85,211.8,22987.0],["2017-03-17",211.35,211.8,207.15,209.55,28640.0],["2017-03-20",209.1,209.25,206.4,207.0,13720.0],["2017-03-21",207.75,209.1,200.85,202.65,31793.0],["2017-03-22",203.4,203.4,198.0,200.1,23587.0],["2017-03-23",199.5,201.45,198.3,200.7,26400.0],["2017-03-24",198.45,201.45,196.35,199.65,22187.0],["2017-03-27",197.7,204.9,197.7,201.6,36700.0],["2017-03-28",200.85,203.85,196.95,203.55,19827.0],["2017-03-29",204.0,209.1,202.95,207.6,18667.0],["2017-03-30",207.75,209.1,205.8,206.1,13220.0],["2017-03-31",206.7,214.05,206.7,210.9,31907.0],["2017-04-03",211.95,213.15,204.15,206.25,18173.0],["2017-04-04",205.05,207.0,201.45,205.8,14353.0],["2017-04-05",207.3,208.8,204.75,207.45,17107.0],["2017-04-06",207.15,210.75,202.8,210.0,12160.0],["2017-04-07",209.1,210.3,206.25,208.5,16507.0],["2017-04-10",208.35,212.55,204.0,210.6,13520.0],["2017-04-11",209.1,211.2,207.45,209.4,11847.0],["2017-04-12",208.95,209.4,205.05,207.15,10887.0],["2017-04-13",206.1,207.0,201.9,202.95,18533.0],["2017-04-17",203.85,204.9,198.3,204.0,23907.0],["2017-04-18",202.8,206.7,200.7,206.4,15980.0],["2017-04-19",207.9,210.75,207.3,210.6,20973.0],["2017-04-20",212.1,215.4,207.45,213.75,21333.0],["2017-04-21",213.15,215.7,210.0,212.55,19467.0],["2017-04-24",215.55,215.55,210.3,210.75,14980.0],["2017-04-25",212.55,213.9,210.45,211.2,21287.0],["2017-04-26",211.2,215.85,210.6,214.2,39833.0],["2017-04-27",214.95,216.45,211.35,213.15,14387.0],["2017-04-28",213.3,213.45,209.25,209.55,28893.0],["2017-05-01",209.85,214.35,209.25,213.45,24433.0],["2017-05-02",214.5,221.85,212.25,219.45,56153.0],["2017-05-03",221.55,233.4,211.95,213.9,45087.0],["2017-05-04",213.15,213.15,204.0,208.65,39813.0],["2017-05-05",209.25,210.15,205.5,207.75,27007.0],["2017-05-08",207.0,208.95,202.05,207.75,49940.0],["2017-05-09",208.65,209.85,204.15,204.45,25640.0],["2017-05-10",203.1,212.7,200.25,212.25,35427.0],["2017-05-11",211.05,212.1,204.6,211.5,12760.0],["2017-05-12",210.45,215.25,207.75,210.0,13233.0],["2017-05-15",210.75,212.55,205.8,206.7,11920.0],["2017-05-16",206.25,206.25,200.55,201.6,27033.0],["2017-05-17",198.15,208.35,198.15,206.7,29567.0],["2017-05-18",206.1,209.7,205.05,208.65,25247.0],["2017-05-19",208.8,216.75,208.8,213.15,21533.0],["2017-05-22",213.6,215.85,212.25,215.1,20273.0],["2017-05-23",215.4,216.6,211.95,216.6,24807.0],["2017-05-24",216.6,220.65,215.25,219.9,23413.0],["2017-05-25",220.8,222.75,219.3,220.35,22107.0],["2017-05-26",219.6,220.35,216.9,218.55,24760.0],["2017-05-30",218.7,218.7,209.1,210.15,35027.0],["2017-05-31",210.0,212.4,204.9,207.6,38553.0],["2017-06-01",207.45,212.55,206.7,211.8,30967.0],["2017-06-02",212.1,217.5,212.1,215.25,14187.0],["2017-06-05",214.5,215.85,210.45,211.5,14247.0],["2017-06-06",210.15,215.55,207.15,213.75,29953.0],["2017-06-07",213.9,215.55,208.35,210.75,14953.0],["2017-06-08",211.65,213.6,209.7,211.5,13740.0],["2017-06-09",210.75,216.75,210.15,214.95,38720.0],["2017-06-12",215.1,228.45,215.1,227.4,70127.0],["2017-06-13",229.5,232.95,225.0,225.6,24560.0],["2017-06-14",229.05,238.05,229.05,236.85,32993.0],["2017-06-15",234.75,236.85,233.1,233.85,22367.0],["2017-06-16",233.4,234.75,229.8,234.6,30293.0],["2017-06-19",236.1,238.5,232.5,235.95,32740.0],["2017-06-20",235.8,240.6,234.75,237.6,14527.0],["2017-06-21",238.95,241.2,235.2,235.65,10633.0],["2017-06-22",235.65,240.6,235.65,239.1,15567.0],["2017-06-23",239.1,240.6,234.45,235.65,45833.0],["2017-06-26",236.25,237.15,233.85,236.1,25320.0],["2017-06-27",235.95,236.55,228.45,228.9,14213.0],["2017-06-28",229.5,233.55,227.55,232.05,11880.0],["2017-06-29",231.9,233.7,226.95,229.95,12727.0],["2017-06-30",229.95,229.95,227.1,228.15,13213.0],["2017-07-03",228.45,229.5,223.05,228.0,6007.0],["2017-07-05",228.0,228.6,222.75,224.85,21980.0],["2017-07-06",224.85,227.1,218.4,220.65,29867.0],["2017-07-07",222.3,225.15,219.0,222.45,21587.0],["2017-07-10",222.9,226.2,219.15,221.25,23193.0],["2017-07-11",221.4,221.7,214.65,219.15,14573.0],["2017-07-12",220.05,224.4,220.05,222.9,9973.0],["2017-07-13",222.75,224.1,219.45,220.2,12387.0],["2017-07-14",219.45,222.75,215.85,218.25,16473.0],["2017-07-17",217.8,218.7,213.3,216.75,14860.0],["2017-07-18",216.6,217.95,214.05,217.05,13053.0],["2017-07-19",217.05,220.95,216.0,219.15,16153.0],["2017-07-20",219.75,219.9,216.0,217.35,15207.0],["2017-07-21",218.7,218.85,214.05,218.7,20093.0],["2017-07-24",219.3,221.25,215.85,220.05,19213.0],["2017-07-25",220.5,224.7,217.05,224.4,21587.0],["2017-07-26",223.8,226.2,217.35,223.65,32567.0],["2017-07-27",223.2,223.2,214.65,216.15,27333.0],["2017-07-28",216.0,216.75,211.05,214.05,15827.0],["2017-07-31",214.05,214.05,204.3,207.0,17613.0],["2017-08-01",207.9,207.9,198.15,198.75,41467.0],["2017-08-02",189.0,201.45,187.5,195.3,44113.0],["2017-08-03",194.7,197.7,192.75,194.4,33493.0],["2017-08-04",195.45,198.0,194.1,196.8,13993.0],["2017-08-07",196.35,196.95,189.0,189.45,31020.0],["2017-08-08",189.6,195.45,188.7,189.3,19667.0],["2017-08-09",188.55,188.7,183.75,186.9,18920.0],["2017-08-10",185.4,187.5,180.6,181.8,19813.0],["2017-08-11",180.15,183.15,176.7,182.25,18833.0],["2017-08-14",182.85,184.35,180.9,183.0,15560.0],["2017-08-15",183.9,183.9,180.6,181.05,26233.0],["2017-08-16",181.2,182.85,177.3,179.25,50420.0],["2017-08-17",179.4,180.45,176.85,177.45,37873.0],["2017-08-18",176.4,179.85,176.1,177.75,30120.0],["2017-08-21",177.6,181.5,176.7,180.15,29967.0],["2017-08-22",181.65,183.6,180.45,182.1,25813.0],["2017-08-23",180.75,180.75,176.1,179.4,23133.0],["2017-08-24",179.7,182.7,178.05,178.2,19960.0],["2017-08-25",178.95,179.7,176.4,178.35,29653.0],["2017-08-28",179.25,180.0,176.85,177.45,25033.0],["2017-08-29",175.65,178.2,174.9,177.6,23407.0],["2017-08-30",177.75,181.5,176.1,181.35,16887.0],["2017-08-31",182.25,188.1,181.8,186.45,29547.0],["2017-09-01",187.35,189.3,184.95,187.95,36447.0],["2017-09-05",187.35,192.6,187.35,191.55,15147.0],["2017-09-06",191.7,193.05,188.25,188.4,20100.0],["2017-09-07",188.55,189.9,186.75,186.75,18393.0],["2017-09-08",186.6,186.75,182.25,184.05,11467.0],["2017-09-11",185.85,186.9,183.75,185.25,15733.0],["2017-09-12",185.25,187.8,184.5,186.0,9960.0],["2017-09-13",186.0,188.4,186.0,187.2,13260.0],["2017-09-14",187.65,191.25,186.6,189.75,10147.0],["2017-09-15",190.05,190.8,187.5,187.8,24607.0],["2017-09-18",188.55,189.6,184.65,184.95,8967.0],["2017-09-19",184.35,184.65,174.0,178.65,25480.0],["2017-09-20",179.1,182.55,178.35,182.25,11040.0],["2017-09-21",181.65,186.9,180.9,185.85,11973.0],["2017-09-22",185.4,186.0,183.6,183.6,15780.0],["2017-09-25",183.45,185.1,181.35,184.35,11567.0],["2017-09-26",184.8,190.5,184.8,190.35,10840.0],["2017-09-27",191.1,195.75,191.1,192.6,23620.0],["2017-09-28",191.85,193.2,190.8,192.15,18060.0],["2017-09-29",192.0,193.35,186.9,188.25,24300.0],["2017-10-02",188.7,192.0,187.35,190.05,19933.0],["2017-10-03",189.9,195.45,189.75,193.8,23207.0],["2017-10-04",194.4,199.65,194.4,198.15,17573.0],["2017-10-05",197.85,203.1,197.85,200.25,11680.0],["2017-10-06",198.0,201.0,197.7,200.25,11187.0],["2017-10-09",199.35,199.35,193.65,193.8,13220.0],["2017-10-10",194.25,196.65,192.6,194.25,14213.0],["2017-10-11",193.5,195.6,193.05,193.65,10880.0],["2017-10-12",193.5,193.5,186.75,187.05,20327.0],["2017-10-13",186.15,187.05,181.5,182.1,18480.0],["2017-10-16",181.5,185.55,181.35,183.3,9173.0],["2017-10-17",183.3,188.4,183.3,186.3,8073.0],["2017-10-18",187.05,190.2,186.3,190.05,7680.0],["2017-10-19",190.05,192.75,188.1,192.3,4447.0],["2017-10-20",193.65,195.75,191.25,193.8,11240.0],["2017-10-23",193.95,194.55,190.35,191.7,7720.0],["2017-10-24",191.7,193.05,186.3,190.2,8373.0],["2017-10-25",189.9,190.65,182.7,186.0,12107.0],["2017-10-26",185.4,190.05,183.45,184.5,11260.0],["2017-10-27",184.65,187.5,183.45,185.55,7707.0],["2017-10-30",184.65,187.2,182.85,186.15,11447.0],["2017-10-31",185.4,204.45,184.35,199.5,43393.0],["2017-11-01",201.3,202.35,192.15,193.35,21233.0],["2017-11-02",207.75,235.35,206.55,231.6,99753.0],["2017-11-03",231.75,232.5,225.45,231.0,29687.0],["2017-11-06",231.15,240.9,231.15,234.3,22213.0],["2017-11-07",233.7,238.95,226.05,228.15,19080.0],["2017-11-08",227.25,234.15,225.9,230.25,27107.0],["2017-11-09",229.65,240.0,226.65,232.05,23187.0],["2017-11-10",230.1,237.6,229.65,236.25,10793.0],["2017-11-13",235.35,241.05,235.35,240.15,17727.0],["2017-11-14",239.4,242.4,234.3,239.4,10927.0],["2017-11-15",238.2,240.15,234.15,236.55,10887.0],["2017-11-16",237.6,243.0,236.85,240.0,11447.0],["2017-11-17",238.5,241.95,237.45,238.95,17093.0],["2017-11-20",240.9,245.1,239.55,244.65,14340.0],["2017-11-21",245.55,247.65,239.7,241.35,15313.0],["2017-11-22",241.8,247.5,241.8,244.35,12667.0],["2017-11-24",246.0,246.0,241.95,244.2,3667.0],["2017-11-27",244.05,246.0,239.1,241.2,13320.0],["2017-11-28",241.65,244.05,237.15,242.25,10787.0],["2017-11-29",242.85,250.35,242.85,247.5,9653.0],["2017-11-30",249.0,250.8,242.7,243.9,17027.0],["2017-12-01",244.2,244.2,232.8,238.65,15773.0],["2017-12-04",241.35,242.55,232.35,232.8,8613.0],["2017-12-05",232.8,232.8,227.1,229.5,7713.0],["2017-12-06",229.8,230.1,222.75,224.7,7207.0],["2017-12-07",224.7,227.4,223.65,224.55,6713.0],["2017-12-08",225.3,226.65,223.35,223.5,10160.0],["2017-12-11",223.8,224.55,220.65,222.0,7773.0],["2017-12-12",222.75,230.85,222.6,224.4,15773.0],["2017-12-13",225.0,228.6,219.0,219.6,14700.0],["2017-12-14",220.8,221.1,211.8,212.25,9507.0],["2017-12-15",212.7,216.75,211.8,216.0,17127.0],["2017-12-18",218.1,221.1,216.3,217.35,7953.0],["2017-12-19",217.5,220.35,210.9,211.65,20180.0],["2017-12-20",213.75,213.75,206.25,207.45,17093.0],["2017-12-21",207.45,209.25,206.7,207.9,23827.0],["2017-12-22",207.3,207.45,205.65,206.55,29293.0],["2017-12-26",207.3,207.75,204.45,205.65,12013.0],["2017-12-27",204.9,206.25,204.45,204.6,14753.0],["2017-12-28",205.5,207.6,204.6,206.1,21920.0],["2017-12-29",207.75,207.75,201.15,202.35,33153.0],["2018-01-02",204.3,213.6,202.5,211.05,26793.0],["2018-01-03",211.05,211.65,206.4,208.05,19960.0],["2018-01-04",208.95,209.4,202.95,203.7,10427.0],["2018-01-05",203.7,204.9,193.5,194.85,26880.0],["2018-01-08",195.15,195.15,183.3,184.05,32747.0],["2018-01-09",184.05,184.35,180.15,180.75,29653.0],["2018-01-10",180.45,180.45,176.7,177.0,23640.0],["2018-01-11",176.55,185.55,175.05,184.8,35813.0],["2018-01-12",185.55,187.95,182.85,186.45,28787.0],["2018-01-16",186.15,189.3,184.35,187.35,19900.0],["2018-01-17",187.8,188.4,180.45,180.6,17100.0],["2018-01-18",179.55,179.55,175.65,176.55,16493.0],["2018-01-19",176.1,178.8,175.2,176.85,14653.0],["2018-01-22",176.7,179.85,175.35,178.2,12787.0],["2018-01-23",178.05,181.5,177.45,180.75,14720.0],["2018-01-24",180.45,182.4,177.6,180.15,14473.0],["2018-01-25",180.75,180.75,176.4,178.5,14240.0],["2018-01-26",179.4,179.7,175.5,177.75,10707.0],["2018-01-29",176.7,178.65,173.85,174.6,11227.0],["2018-01-30",172.5,174.9,169.5,170.25,9733.0],["2018-01-31",170.25,170.85,166.65,169.2,17533.0],["2018-02-01",168.45,169.8,163.5,169.2,16713.0],["2018-02-02",168.3,168.75,164.25,164.4,13600.0],["2018-02-05",163.2,164.55,158.7,159.15,23647.0],["2018-02-06",156.45,164.85,155.25,164.1,22793.0],["2018-02-07",164.55,176.55,162.6,175.05,20913.0],["2018-02-08",175.5,178.35,173.85,173.85,18380.0],["2018-02-09",175.8,175.8,166.05,167.4,19427.0],["2018-02-12",167.25,170.85,165.75,170.4,12880.0],["2018-02-13",169.35,175.05,168.45,174.0,14420.0],["2018-02-14",172.35,175.2,169.5,170.85,22533.0],["2018-02-15",172.2,174.15,169.2,170.4,34033.0],["2018-02-16",169.5,174.0,169.5,170.25,11973.0],["2018-02-20",169.8,172.05,162.75,163.8,13327.0],["2018-02-21",163.95,169.05,161.55,166.95,18380.0],["2018-02-22",167.1,168.0,158.25,162.6,47967.0],["2018-02-23",162.9,168.15,158.25,166.8,26013.0],["2018-02-26",167.4,172.35,163.8,169.2,22480.0],["2018-02-27",169.8,174.75,166.2,168.9,39800.0],["2018-02-28",192.15,201.15,165.45,176.85,41693.0],["2018-03-01",175.35,175.35,166.2,169.5,27453.0],["2018-03-02",168.0,183.6,168.0,183.0,15093.0],["2018-03-05",182.25,186.6,180.6,184.05,13633.0],["2018-03-06",183.75,186.3,179.85,185.7,14013.0],["2018-03-07",184.65,191.85,184.65,190.8,11900.0],["2018-03-08",192.15,193.2,187.65,190.05,11333.0],["2018-03-09",190.35,193.5,186.6,190.35,21647.0],["2018-03-12",190.2,193.35,188.7,190.65,16647.0],["2018-03-13",190.65,191.4,185.55,186.3,13060.0],["2018-03-14",186.75,190.35,185.85,186.0,16360.0],["2018-03-15",186.9,188.85,183.0,183.9,9800.0],["2018-03-16",184.05,186.75,182.25,185.25,14740.0],["2018-03-19",184.5,186.6,183.0,184.95,8280.0],["2018-03-20",184.5,184.5,179.55,182.4,10107.0],["2018-03-21",182.4,183.75,178.05,178.35,13853.0],["2018-03-22",177.3,180.0,174.9,175.35,19593.0],["2018-03-23",175.05,178.5,169.65,170.25,19680.0],["2018-03-26",172.35,172.35,162.15,164.25,30907.0],["2018-03-27",165.6,168.15,162.3,162.45,23667.0],["2018-03-28",162.45,167.25,160.05,164.7,19087.0],["2018-03-29",165.75,165.75,159.45,161.25,24160.0],["2018-04-02",160.8,163.05,155.1,156.0,12980.0],["2018-04-03",156.0,157.95,154.05,157.35,25600.0],["2018-04-04",156.0,162.3,156.0,160.65,19007.0],["2018-04-05",161.7,163.2,160.2,162.45,32787.0],["2018-04-06",161.7,161.85,157.5,159.45,15467.0],["2018-04-09",160.5,161.4,157.05,157.8,10627.0],["2018-04-10",159.0,161.1,157.2,159.0,25473.0],["2018-04-11",158.25,162.15,158.25,161.55,15860.0],["2018-04-12",162.15,163.05,157.95,159.0,35767.0],["2018-04-13",159.3,163.5,156.45,160.5,110033.0],["2018-04-16",161.85,167.55,158.1,165.6,87200.0],["2018-04-17",166.95,174.75,166.5,170.55,27813.0],["2018-04-18",170.7,178.65,169.5,174.9,17947.0],["2018-04-19",173.7,178.8,172.05,176.7,13747.0],["2018-04-20",176.55,177.9,174.3,174.75,10427.0],["2018-04-23",174.6,176.85,171.6,175.2,19687.0],["2018-04-24",175.5,177.9,172.95,174.15,8400.0],["2018-04-25",174.15,174.6,171.9,172.8,10187.0],["2018-04-26",172.5,173.85,168.0,168.75,13373.0],["2018-04-27",168.6,178.95,168.6,177.75,21093.0],["2018-04-30",178.8,178.8,174.9,176.25,8453.0],["2018-05-01",175.95,177.0,172.5,175.95,12887.0],["2018-05-02",160.8,160.8,137.25,142.95,145800.0],["2018-05-03",142.5,150.45,142.5,149.85,50867.0],["2018-05-04",149.85,151.95,145.8,150.45,25833.0],["2018-05-07",150.6,158.55,150.6,157.65,26007.0],["2018-05-08",158.1,165.9,156.9,163.35,20420.0],["2018-05-09",163.05,165.15,160.05,164.7,14013.0],["2018-05-10",165.45,166.5,159.9,160.35,20513.0],["2018-05-11",160.2,166.2,160.2,164.4,18673.0],["2018-05-14",165.0,165.6,160.8,161.1,8987.0],["2018-05-15",159.75,160.65,158.25,159.6,11373.0],["2018-05-16",159.6,165.0,159.3,162.9,16980.0],["2018-05-17",163.35,165.0,162.75,163.5,10647.0],["2018-05-18",164.4,165.45,161.1,161.4,11033.0],["2018-05-21",161.7,163.35,159.75,162.0,9420.0],["2018-05-22",162.45,162.45,159.0,159.0,8400.0],["2018-05-23",159.0,165.3,158.55,162.0,21560.0],["2018-05-24",162.0,162.45,159.0,161.55,15073.0],["2018-05-25",162.0,164.7,159.9,161.1,7747.0],["2018-05-29",159.75,162.3,157.5,159.9,9500.0],["2018-05-30",159.9,165.3,159.9,164.7,12833.0],["2018-05-31",165.3,166.35,162.45,163.65,11333.0],["2018-06-01",164.7,168.9,162.6,168.3,15973.0],["2018-06-04",169.05,169.8,163.5,164.7,12193.0],["2018-06-05",164.7,166.8,163.5,165.6,19393.0],["2018-06-06",165.3,167.85,165.0,166.65,10400.0],["2018-06-07",167.85,169.5,166.35,167.85,11173.0],["2018-06-08",167.4,169.65,167.1,168.15,11493.0],["2018-06-11",168.3,169.95,165.3,166.35,11733.0],["2018-06-12",166.35,170.4,165.15,166.05,13060.0],["2018-06-13",166.95,167.85,165.9,166.35,9613.0],["2018-06-14",166.8,172.65,166.8,168.9,20373.0],["2018-06-15",168.75,173.55,168.45,169.95,22813.0],["2018-06-18",168.9,170.7,166.8,168.0,8727.0],["2018-06-19",167.7,170.85,167.4,167.55,12353.0],["2018-06-20",168.15,174.3,166.35,174.0,23060.0],["2018-06-21",174.45,175.95,170.4,171.75,11567.0],["2018-06-22",171.9,173.1,166.5,171.15,18840.0],["2018-06-25",170.85,170.85,165.0,166.5,15560.0],["2018-06-26",166.95,171.75,165.0,171.6,11447.0],["2018-06-27",171.9,171.9,166.2,166.5,11327.0],["2018-06-28",165.75,170.1,165.15,166.65,16553.0],["2018-06-29",168.15,168.15,159.75,160.05,16920.0],["2018-07-02",159.0,159.9,154.65,159.45,11547.0],["2018-07-03",160.35,164.7,159.9,164.25,4960.0],["2018-07-05",164.7,167.4,163.95,167.1,6340.0],["2018-07-06",167.55,170.55,167.25,168.6,6713.0],["2018-07-09",169.2,169.35,165.15,168.15,11087.0],["2018-07-10",168.75,169.8,166.8,167.85,6727.0],["2018-07-11",167.7,168.3,163.95,164.25,15453.0],["2018-07-12",165.0,166.05,160.05,164.55,10787.0],["2018-07-13",164.55,164.55,159.6,161.4,5613.0],["2018-07-16",161.55,161.55,156.45,157.05,5333.0],["2018-07-17",156.3,157.5,154.5,155.4,6193.0],["2018-07-18",155.25,155.25,150.6,151.05,8580.0],["2018-07-19",151.05,157.2,149.7,151.95,10913.0],["2018-07-20",152.25,152.25,148.8,149.7,15953.0],["2018-07-23",150.3,154.95,148.95,151.95,8767.0],["2018-07-24",152.55,152.55,147.6,148.35,8133.0],["2018-07-25",148.05,150.75,145.5,145.95,11353.0],["2018-07-26",146.25,150.6,144.3,149.7,8220.0],["2018-07-27",149.7,150.15,145.8,147.6,8707.0],["2018-07-30",148.05,148.2,144.6,146.1,8433.0],["2018-07-31",145.2,151.95,145.2,149.85,10493.0],["2018-08-01",120.6,130.65,114.6,115.2,96293.0],["2018-08-02",116.25,116.55,109.35,112.2,60207.0],["2018-08-03",111.45,112.65,107.85,108.75,49347.0],["2018-08-06",108.9,112.2,107.7,110.4,32980.0],["2018-08-07",109.95,115.2,109.05,113.4,22707.0],["2018-08-08",113.85,120.15,113.85,117.6,30280.0],["2018-08-09",117.45,117.45,114.15,115.35,30773.0],["2018-08-10",114.75,115.2,111.3,111.45,28413.0],["2018-08-13",111.0,111.3,108.45,110.55,29700.0],["2018-08-14",110.7,113.85,110.55,111.3,21473.0],["2018-08-15",110.55,113.55,108.6,112.8,21540.0],["2018-08-16",112.8,115.5,111.15,111.9,31020.0],["2018-08-17",111.45,113.1,109.05,112.8,17640.0],["2018-08-20",112.5,112.5,108.75,109.65,16167.0],["2018-08-21",110.7,115.65,110.25,115.35,28667.0],["2018-08-22",115.5,127.5,114.75,123.6,52920.0],["2018-08-23",122.85,125.85,122.1,125.1,20347.0],["2018-08-24",133.05,136.5,122.55,122.85,31987.0],["2018-08-27",123.0,126.75,121.2,126.75,35380.0],["2018-08-28",126.45,131.7,126.0,129.0,16453.0],["2018-08-29",129.75,131.4,128.4,130.2,11207.0],["2018-08-30",130.35,130.8,126.6,129.0,25153.0],["2018-08-31",129.15,134.4,129.15,133.05,21627.0],["2018-09-04",132.9,134.4,129.75,130.05,10247.0],["2018-09-05",130.05,131.85,128.55,129.15,11647.0],["2018-09-06",129.15,131.85,128.7,130.5,11673.0],["2018-09-07",130.2,134.85,129.15,133.2,72000.0],["2018-09-10",134.55,139.5,124.05,126.0,28540.0],["2018-09-11",126.0,131.55,122.85,131.1,35673.0],["2018-09-12",130.05,135.75,129.75,135.0,16373.0],["2018-09-13",135.6,138.6,134.1,135.15,24333.0],["2018-09-14",135.0,135.0,131.55,134.25,32840.0],["2018-09-17",134.25,136.8,131.55,136.5,22747.0],["2018-09-18",135.75,139.5,133.5,134.25,20073.0],["2018-09-19",134.55,135.6,131.4,132.6,9520.0],["2018-09-20",133.2,136.35,131.85,134.25,64300.0],["2018-09-21",134.1,141.3,134.1,138.3,30407.0],["2018-09-24",137.85,140.55,134.85,139.35,15193.0],["2018-09-25",139.5,141.6,137.7,140.4,8893.0],["2018-09-26",140.7,140.85,134.25,134.4,8740.0],["2018-09-27",134.7,137.25,133.35,134.25,13633.0],["2018-09-28",136.5,142.35,136.05,141.6,31420.0],["2018-10-01",141.9,144.9,139.5,139.95,14493.0],["2018-10-02",140.55,140.55,135.3,136.35,9193.0],["2018-10-03",134.4,135.0,131.85,133.65,20973.0],["2018-10-04",132.9,133.95,130.5,130.95,12327.0],["2018-10-05",130.35,130.35,127.8,129.9,27113.0],["2018-10-08",129.45,132.9,128.25,131.85,17807.0],["2018-10-09",132.15,139.5,132.15,137.55,22700.0],["2018-10-10",137.55,140.7,133.5,134.1,16273.0],["2018-10-11",133.05,135.0,129.45,130.35,12753.0],["2018-10-12",132.3,132.3,124.5,126.45,14793.0],["2018-10-15",126.3,129.3,125.4,127.5,9213.0],["2018-10-16",128.7,133.5,127.2,132.6,9927.0],["2018-10-17",132.15,134.4,129.45,132.3,9300.0],["2018-10-18",131.85,133.05,127.35,130.95,6873.0],["2018-10-19",130.8,133.2,129.45,131.7,7580.0],["2018-10-22",132.15,133.05,130.05,130.8,4987.0],["2018-10-23",129.0,132.0,125.55,131.7,11313.0],["2018-10-24",131.4,134.55,124.65,124.95,15740.0],["2018-10-25",125.55,128.85,123.9,127.8,9793.0],["2018-10-26",126.6,126.75,120.9,124.35,7567.0],["2018-10-29",125.4,131.4,125.1,129.45,11820.0],["2018-10-30",129.6,134.25,128.55,130.95,14773.0],["2018-10-31",132.75,137.4,131.85,135.0,13393.0],["2018-11-01",135.6,142.95,133.95,140.55,21493.0],["2018-11-02",141.3,142.5,136.65,141.3,16660.0],["2018-11-05",141.3,145.35,139.65,143.4,19060.0],["2018-11-06",142.95,142.95,139.2,140.1,13493.0],["2018-11-07",139.5,154.95,118.2,121.95,44487.0],["2018-11-08",120.0,128.7,118.5,128.25,21107.0],["2018-11-09",127.2,129.45,121.05,123.3,9580.0],["2018-11-12",123.15,124.65,117.15,117.15,9060.0],["2018-11-13",118.05,118.8,111.45,112.65,14247.0],["2018-11-14",113.85,119.7,110.25,118.65,19860.0],["2018-11-15",117.3,123.45,116.55,122.55,9913.0],["2018-11-16",121.95,123.6,118.2,121.8,8720.0],["2018-11-19",121.2,122.7,116.7,117.3,7920.0],["2018-11-20",116.25,117.45,111.0,116.4,20480.0],["2018-11-21",116.85,125.85,116.25,122.1,8753.0],["2018-11-23",121.2,125.7,120.9,122.55,4207.0],["2018-11-26",123.9,128.25,123.9,125.4,7593.0],["2018-11-27",124.35,124.8,120.6,122.1,7833.0],["2018-11-28",123.0,127.05,121.95,125.1,14860.0],["2018-11-29",127.95,144.6,127.95,138.0,92473.0],["2018-11-30",136.95,138.75,133.2,135.0,29113.0],["2018-12-03",136.5,140.55,133.35,139.5,16680.0],["2018-12-04",138.0,140.55,130.8,131.7,16133.0],["2018-12-06",129.0,131.1,125.55,126.9,15733.0],["2018-12-07",126.45,129.6,125.55,129.0,8200.0],["2018-12-10",128.85,129.45,122.1,127.5,8240.0],["2018-12-11",130.05,133.2,125.1,126.6,10400.0],["2018-12-12",128.25,130.2,123.75,124.2,12513.0],["2018-12-13",124.95,125.25,117.9,121.2,16547.0],["2018-12-14",119.85,120.15,117.0,117.75,22313.0],["2018-12-17",116.55,120.3,109.35,111.9,22593.0],["2018-12-18",116.25,116.25,107.4,111.75,17227.0],["2018-12-19",112.35,112.5,106.2,106.8,22033.0],["2018-12-20",107.1,109.2,103.2,104.1,28260.0],["2018-12-21",104.55,105.0,97.5,100.05,35953.0],["2018-12-24",100.35,100.35,93.45,97.35,16013.0],["2018-12-26",97.8,105.45,94.35,105.0,35907.0],["2018-12-27",103.05,104.25,93.6,98.1,41633.0],["2018-12-28",97.5,103.95,96.9,101.4,16227.0],["2018-12-31",102.15,107.1,101.4,102.0,28773.0],["2019-01-02",100.35,108.15,98.55,106.65,11347.0],["2019-01-03",105.0,106.8,101.85,104.4,9813.0],["2019-01-04",105.0,109.65,104.55,108.0,19453.0],["2019-01-07",108.3,112.2,106.05,111.9,10007.0],["2019-01-08",113.85,118.2,111.0,113.55,14053.0],["2019-01-09",112.95,116.7,112.95,116.1,13587.0],["2019-01-10",115.05,115.95,113.7,114.45,7287.0],["2019-01-11",113.55,114.6,112.2,114.6,10460.0],["2019-01-14",114.15,114.6,112.2,112.35,7447.0],["2019-01-15",112.5,118.95,112.5,117.75,4313.0],["2019-01-16",118.2,118.8,117.15,118.35,7953.0],["2019-01-17",117.75,118.95,117.75,118.2,9807.0],["2019-01-18",119.25,123.75,116.25,120.6,25353.0],["2019-01-22",120.6,122.1,109.05,110.7,13980.0],["2019-01-23",111.15,114.6,109.65,109.95,9547.0],["2019-01-24",109.65,111.75,108.0,109.05,6800.0],["2019-01-25",109.05,110.4,109.05,110.25,9320.0],["2019-01-28",108.15,111.75,107.1,108.0,7513.0],["2019-01-29",108.0,108.0,105.15,106.8,9167.0],["2019-01-30",108.15,109.35,105.45,106.05,16213.0],["2019-01-31",105.75,106.2,104.1,104.55,10267.0],["2019-02-01",104.25,104.85,102.75,103.5,6953.0],["2019-02-04",103.35,105.15,102.3,104.4,11520.0],["2019-02-05",104.85,106.35,104.55,105.75,10507.0],["2019-02-06",105.75,106.2,103.35,104.7,16773.0],["2019-02-07",103.5,103.8,98.7,100.65,8120.0],["2019-02-08",100.8,100.8,96.3,99.15,12487.0],["2019-02-11",99.3,100.5,96.9,99.45,16520.0],["2019-02-12",100.5,103.2,99.9,100.8,10653.0],["2019-02-13",101.1,103.5,99.9,102.15,6687.0],["2019-02-14",100.8,100.8,93.6,94.35,26720.0],["2019-02-15",94.95,99.15,94.35,98.4,15607.0],["2019-02-19",98.25,100.05,92.85,96.0,11233.0],["2019-02-20",96.15,97.5,94.5,94.95,13767.0],["2019-02-21",95.1,96.0,88.2,89.7,11880.0],["2019-02-22",90.6,92.7,88.5,90.6,10273.0],["2019-02-25",91.05,93.15,86.85,87.75,13700.0],["2019-02-26",87.9,88.5,86.25,86.55,13087.0],["2019-02-27",86.55,86.55,80.7,83.1,20320.0],["2019-02-28",76.5,77.55,68.25,75.0,67720.0],["2019-03-01",75.75,78.75,75.6,75.9,26673.0],["2019-03-04",76.2,77.4,68.1,68.55,23027.0],["2019-03-05",68.85,69.45,67.5,67.95,11787.0],["2019-03-06",67.8,68.55,57.45,58.35,41333.0],["2019-03-07",58.65,61.95,57.3,60.9,35653.0],["2019-03-08",60.9,64.2,60.15,63.9,28660.0],["2019-03-11",65.25,66.6,63.45,64.65,31647.0],["2019-03-12",66.0,73.05,65.85,70.05,30107.0],["2019-03-13",69.75,70.65,66.45,67.5,22660.0],["2019-03-14",67.5,68.55,66.6,66.75,22793.0],["2019-03-15",66.75,67.65,65.85,66.75,67300.0],["2019-03-18",67.35,72.0,67.35,69.75,22647.0],["2019-03-19",70.35,74.7,70.2,74.25,27080.0],["2019-03-20",73.5,73.5,67.05,67.35,23927.0],["2019-03-21",67.05,69.3,64.2,64.35,27200.0],["2019-03-22",63.6,64.05,60.75,61.35,23987.0],["2019-03-25",61.35,61.35,57.75,58.8,19080.0],["2019-03-26",59.1,61.05,58.35,60.6,20527.0],["2019-03-27",60.75,61.05,58.95,60.6,19507.0],["2019-03-28",60.75,60.75,58.5,60.0,23887.0],["2019-03-29",60.15,60.6,58.65,59.85,27340.0],["2019-04-01",60.9,61.5,58.35,61.05,18667.0],["2019-04-02",61.2,62.4,60.75,61.8,13820.0],["2019-04-03",62.25,63.0,57.9,58.8,15993.0],["2019-04-04",58.8,59.85,58.5,59.25,11993.0],["2019-04-05",59.25,61.2,58.8,59.4,7973.0],["2019-04-08",59.1,60.0,58.5,59.4,14127.0],["2019-04-09",58.95,60.0,57.75,58.8,13387.0],["2019-04-10",58.95,61.95,58.95,61.35,12813.0],["2019-04-11",61.35,64.05,60.45,60.75,12493.0],["2019-04-12",61.35,62.7,60.75,60.9,6967.0],["2019-04-15",60.9,61.8,59.25,60.45,6147.0],["2019-04-16",60.75,61.65,58.2,59.25,14627.0],["2019-04-17",59.4,60.3,58.05,59.25,15567.0],["2019-04-18",59.25,60.9,58.2,59.4,11107.0],["2019-04-22",59.7,61.5,58.05,58.95,20920.0],["2019-04-23",59.25,61.35,59.1,60.6,56280.0],["2019-04-24",60.15,61.8,60.15,60.3,8560.0],["2019-04-25",60.15,64.8,59.25,64.05,12913.0],["2019-04-26",63.75,65.7,63.15,63.75,13587.0],["2019-04-29",63.3,65.4,63.3,65.1,21107.0],["2019-04-30",65.25,65.7,60.45,63.0,19513.0],["2019-05-01",63.0,63.6,58.5,59.25,26020.0],["2019-05-02",59.25,60.75,58.2,58.65,9533.0],["2019-05-03",59.25,62.55,58.5,61.8,11007.0],["2019-05-06",60.45,64.5,60.45,63.6,15660.0],["2019-05-07",62.55,64.5,62.55,64.35,8960.0],["2019-05-08",64.5,65.55,63.9,64.95,16767.0],["2019-05-09",61.95,64.65,61.95,63.45,9213.0],["2019-05-10",63.3,64.05,60.15,60.6,7360.0],["2019-05-13",58.65,59.85,57.9,57.9,12947.0],["2019-05-14",58.5,59.4,55.8,56.4,20460.0],["2019-05-15",56.4,58.95,55.5,57.9,23340.0],["2019-05-16",57.6,61.5,57.6,60.6,11860.0],["2019-05-17",60.0,62.4,58.65,61.2,18073.0],["2019-05-20",62.4,62.4,59.25,60.15,11900.0],["2019-05-21",60.45,63.75,60.15,63.3,8007.0],["2019-05-22",62.25,63.75,59.85,60.6,8393.0],["2019-05-23",59.7,59.7,56.25,57.15,7640.0],["2019-05-24",57.45,57.6,55.95,56.55,7507.0],["2019-05-28",56.1,57.0,54.3,54.45,32993.0],["2019-05-29",54.0,54.9,52.2,53.55,29347.0],["2019-05-30",53.25,54.6,53.1,54.0,12047.0],["2019-05-31",53.25,67.05,53.25,62.85,79447.0],["2019-06-03",62.1,68.25,62.1,67.95,27173.0],["2019-06-04",69.15,72.9,66.9,72.0,47073.0],["2019-06-05",72.3,75.15,70.2,75.0,18907.0],["2019-06-06",76.2,79.35,69.15,69.9,23153.0],["2019-06-07",70.2,72.75,68.55,69.0,16560.0],["2019-06-10",69.0,72.6,68.85,70.65,15147.0],["2019-06-11",71.1,71.25,68.55,69.9,12947.0],["2019-06-12",69.3,70.5,64.95,66.15,20080.0],["2019-06-13",66.75,68.85,65.25,68.4,12393.0],["2019-06-14",68.55,68.85,64.2,66.15,12940.0],["2019-06-17",66.3,71.7,65.25,71.25,26080.0],["2019-06-18",71.55,72.3,67.8,67.95,20827.0],["2019-06-19",68.4,68.4,65.25,66.3,17867.0],["2019-06-20",67.35,67.35,63.3,63.9,24753.0],["2019-06-21",63.3,65.1,62.4,64.65,38247.0],["2019-06-24",64.5,66.45,63.6,65.25,15833.0],["2019-06-25",65.85,74.7,65.55,72.9,25687.0],["2019-06-26",73.05,73.05,66.3,66.3,23847.0],["2019-06-27",66.75,68.7,63.75,67.65,22220.0],["2019-06-28",68.1,76.35,67.65,75.45,237580.0],["2019-07-01",75.75,81.45,72.9,75.15,32687.0],["2019-07-02",75.0,77.85,73.95,75.15,19960.0],["2019-07-03",75.0,77.55,73.65,76.5,10840.0],["2019-07-05",76.35,79.5,76.35,79.5,12420.0],["2019-07-08",78.9,82.05,78.75,81.9,15807.0],["2019-07-09",82.2,83.55,78.0,79.2,24833.0],["2019-07-10",79.35,81.15,76.2,76.8,10280.0],["2019-07-11",76.5,81.6,76.5,80.7,24327.0],["2019-07-12",80.85,83.4,78.6,80.1,27213.0],["2019-07-15",80.85,81.45,77.55,80.7,15547.0],["2019-07-16",80.7,81.6,78.9,80.1,8947.0],["2019-07-17",79.35,81.75,78.3,79.95,8793.0],["2019-07-18",79.35,79.35,73.5,73.95,11487.0],["2019-07-19",73.8,73.8,70.95,70.95,8740.0],["2019-07-22",70.95,72.45,69.15,69.75,11667.0],["2019-07-23",69.75,71.7,68.4,71.25,9560.0],["2019-07-24",70.95,75.6,70.8,75.0,7993.0],["2019-07-25",75.0,78.15,74.55,77.4,9213.0],["2019-07-26",77.55,81.6,77.55,80.85,14620.0],["2019-07-29",79.2,83.25,77.85,80.25,11300.0],["2019-07-30",79.5,84.45,78.3,83.7,14167.0],["2019-07-31",83.7,84.6,78.9,80.1,12567.0],["2019-08-01",79.95,81.3,78.3,78.75,8980.0],["2019-08-02",78.0,79.95,75.75,79.05,9653.0],["2019-08-05",77.1,77.85,73.65,74.1,8127.0],["2019-08-06",75.0,76.8,73.05,73.5,7447.0],["2019-08-07",72.45,81.0,72.15,80.4,8367.0],["2019-08-08",82.5,82.5,73.95,74.25,15927.0],["2019-08-09",73.95,74.85,65.4,66.0,18307.0],["2019-08-12",66.75,67.05,65.7,65.85,5087.0],["2019-08-13",65.4,66.3,61.95,65.85,9540.0],["2019-08-14",64.65,64.95,62.1,64.35,5353.0],["2019-08-15",64.05,64.8,61.95,62.85,20473.0],["2019-08-16",63.75,64.8,60.9,61.05,14340.0],["2019-08-19",62.4,62.7,59.1,59.55,7700.0],["2019-08-20",59.85,60.75,59.55,59.7,17067.0],["2019-08-21",60.0,61.65,59.7,60.15,8940.0],["2019-08-22",60.0,60.6,59.25,60.3,16807.0],["2019-08-23",60.75,62.7,59.25,59.25,16040.0],["2019-08-26",60.3,70.8,60.0,68.25,23067.0],["2019-08-27",68.25,69.6,64.05,65.4,12100.0],["2019-08-28",65.55,67.2,64.95,65.1,6727.0],["2019-08-29",65.85,67.05,64.95,66.6,6833.0],["2019-08-30",67.05,69.3,66.0,69.15,6000.0],["2019-09-03",64.95,67.5,62.1,63.0,10813.0],["2019-09-04",64.05,65.85,59.85,60.45,4820.0],["2019-09-05",60.9,62.7,59.1,61.8,7693.0],["2019-09-06",61.65,66.0,61.65,64.2,8847.0],["2019-09-09",63.9,68.25,63.6,67.8,6960.0],["2019-09-10",68.25,72.6,66.3,70.5,10647.0],["2019-09-11",70.2,72.3,69.15,71.55,7287.0],["2019-09-12",71.1,71.7,64.35,67.95,11267.0],["2019-09-13",67.95,69.75,64.8,65.7,5413.0],["2019-09-16",65.25,66.6,64.2,64.35,3667.0],["2019-09-17",64.65,64.65,62.4,63.0,2073.0],["2019-09-18",62.55,66.6,61.8,65.85,6580.0],["2019-09-19",66.45,67.95,65.4,65.85,7573.0],["2019-09-20",65.55,66.45,64.65,66.3,7660.0],["2019-09-23",65.4,65.55,61.05,62.1,7547.0],["2019-09-24",61.35,61.95,60.15,60.75,6293.0],["2019-09-25",61.8,62.25,59.7,60.9,5460.0],["2019-09-26",61.35,62.4,59.7,60.0,5433.0],["2019-09-27",59.85,62.7,59.55,61.2,4927.0],["2019-09-30",62.25,67.95,61.8,65.7,15353.0],["2019-10-01",65.7,67.5,63.15,63.9,3827.0],["2019-10-02",63.0,64.8,62.4,64.05,2800.0],["2019-10-03",64.2,64.95,61.65,63.75,4420.0],["2019-10-04",64.2,66.9,61.8,66.3,13180.0],["2019-10-07",65.55,68.25,65.1,65.85,4167.0],["2019-10-08",65.25,65.7,63.45,65.1,3820.0],["2019-10-09",65.1,65.85,61.95,63.9,5127.0],["2019-10-10",63.45,65.55,63.15,64.8,4133.0],["2019-10-11",64.8,69.0,64.8,67.5,7520.0],["2019-10-14",67.65,70.2,65.55,68.7,5953.0],["2019-10-15",67.95,70.5,66.75,67.95,6407.0],["2019-10-16",68.4,70.2,66.75,68.7,5207.0],["2019-10-17",68.7,71.1,68.7,69.3,10207.0],["2019-10-18",69.3,69.75,67.5,69.0,4400.0],["2019-10-21",69.0,69.6,65.7,66.75,5853.0],["2019-10-22",67.2,68.7,64.35,66.75,3927.0],["2019-10-23",66.3,67.8,64.65,67.2,3393.0],["2019-10-24",67.2,69.0,65.55,68.4,4540.0],["2019-10-25",67.65,69.3,65.25,67.35,4533.0],["2019-10-28",67.5,67.5,61.2,61.5,4740.0],["2019-10-29",61.05,62.4,59.7,59.7,10000.0],["2019-10-30",60.15,62.1,59.55,61.35,3660.0],["2019-10-31",61.05,62.4,59.4,61.65,5833.0],["2019-11-01",61.5,63.9,59.85,60.3,3600.0],["2019-11-04",60.75,62.7,59.85,61.35,3373.0],["2019-11-05",61.35,62.1,60.9,60.9,3060.0],["2019-11-06",61.2,61.5,59.7,59.7,4687.0],["2019-11-07",59.55,61.95,59.4,59.85,5893.0],["2019-11-08",59.7,65.25,59.25,62.7,17287.0],["2019-11-11",60.9,61.05,59.25,59.4,11060.0],["2019-11-12",59.7,60.45,59.25,59.85,9180.0],["2019-11-13",59.85,60.0,59.1,59.7,7193.0],["2019-11-14",60.0,60.75,56.4,56.7,10400.0],["2019-11-15",57.6,59.85,55.8,58.5,11847.0],["2019-11-18",58.8,58.8,52.8,54.45,11127.0],["2019-11-19",54.45,54.6,51.75,52.05,7913.0],["2019-11-20",52.05,55.2,51.9,52.5,15560.0],["2019-11-21",53.25,53.7,51.3,51.9,5500.0],["2019-11-22",51.9,54.75,51.75,53.85,6800.0],["2019-11-25",53.85,57.15,53.55,55.35,8493.0],["2019-11-26",55.2,57.75,54.3,56.1,7880.0],["2019-11-27",56.7,56.7,55.5,56.1,3980.0],["2019-11-29",55.8,57.75,55.8,57.3,2693.0],["2019-12-02",58.05,58.8,57.0,57.45,3067.0],["2019-12-03",57.15,57.75,56.55,57.3,2760.0],["2019-12-04",57.9,58.2,57.0,57.6,3687.0],["2019-12-05",57.9,58.05,54.15,54.6,2100.0],["2019-12-06",54.45,57.0,54.45,55.95,4593.0],["2019-12-09",55.95,57.3,54.3,54.3,3087.0],["2019-12-10",54.6,56.1,54.15,55.8,1807.0],["2019-12-11",56.25,56.25,54.45,55.2,2073.0],["2019-12-12",55.5,56.1,53.4,53.85,4273.0],["2019-12-13",53.25,54.15,51.3,52.8,4427.0],["2019-12-16",53.7,54.15,48.3,48.6,11260.0],["2019-12-17",49.2,50.1,49.05,49.5,8540.0],["2019-12-18",49.65,52.35,48.0,49.35,23847.0],["2019-12-19",49.5,49.65,47.55,47.85,15653.0],["2019-12-20",48.0,49.2,46.8,46.8,15400.0],["2019-12-23",47.1,49.8,47.1,47.55,16713.0],["2019-12-24",47.7,49.8,47.7,49.35,7047.0],["2019-12-26",49.65,49.65,46.5,47.25,9940.0],["2019-12-27",47.25,48.6,47.1,47.55,8453.0],["2019-12-30",47.55,48.15,46.35,46.5,9887.0],["2019-12-31",45.75,48.15,44.7,46.35,16633.0],["2020-01-02",46.5,47.4,46.05,46.5,11547.0],["2020-01-03",45.75,47.1,45.75,46.5,4340.0],["2020-01-06",46.5,47.4,46.5,46.8,7073.0],["2020-01-07",46.8,48.0,46.8,47.1,6933.0],["2020-01-08",47.25,47.7,46.95,47.4,4447.0],["2020-01-09",47.7,48.0,46.95,47.4,5300.0],["2020-01-10",47.7,51.15,47.25,49.5,9020.0],["2020-01-13",48.75,50.7,44.25,45.3,12213.0],["2020-01-14",44.4,46.65,43.65,45.9,9107.0],["2020-01-15",45.45,46.65,45.15,45.3,3687.0],["2020-01-16",45.3,46.5,45.3,45.9,3753.0],["2020-01-17",45.75,45.9,44.25,44.85,4120.0],["2020-01-21",44.85,45.9,43.65,45.15,4827.0],["2020-01-22",46.35,46.5,43.95,45.45,5440.0],["2020-01-23",45.45,46.35,44.7,45.45,8107.0],["2020-01-24",45.3,46.2,43.05,43.65,8113.0],["2020-01-27",43.2,44.25,42.75,43.5,5420.0],["2020-01-28",43.5,44.55,43.05,44.55,4460.0],["2020-01-29",44.25,44.25,42.9,43.2,5880.0],["2020-01-30",43.2,43.65,42.0,42.3,4967.0],["2020-01-31",42.3,43.05,40.65,41.85,7793.0],["2020-02-03",41.85,41.85,40.5,40.8,3980.0],["2020-02-04",41.25,43.2,41.25,43.2,3900.0],["2020-02-05",43.35,45.6,43.35,45.45,5707.0],["2020-02-06",45.9,45.9,44.7,45.0,3353.0],["2020-02-07",44.55,45.3,43.65,43.95,2420.0],["2020-02-10",43.35,43.35,39.45,40.2,5653.0],["2020-02-11",40.2,43.35,40.2,42.75,3880.0],["2020-02-12",42.75,43.95,42.6,43.5,6947.0],["2020-02-13",43.95,44.55,41.4,41.85,4387.0],["2020-02-14",41.7,42.15,40.65,41.25,4773.0],["2020-02-18",41.25,43.35,41.1,43.35,2220.0],["2020-02-19",43.8,46.5,42.15,44.55,3447.0],["2020-02-20",43.95,46.2,43.95,44.55,2293.0],["2020-02-21",44.55,46.2,44.25,45.15,2780.0],["2020-02-24",43.95,45.9,43.05,45.9,2427.0],["2020-02-25",45.9,46.05,42.0,42.6,2047.0],["2020-02-26",41.85,45.0,40.05,44.55,4967.0],["2020-02-27",44.25,44.4,39.75,39.9,6407.0],["2020-02-28",39.75,40.35,37.95,38.4,4360.0],["2020-03-02",38.25,39.6,38.25,39.3,747.0],["2020-03-03",38.55,38.55,34.8,35.4,5273.0],["2020-03-04",36.15,37.05,35.85,36.15,1313.0],["2020-03-05",34.05,35.25,26.4,28.05,10493.0],["2020-03-06",27.6,28.5,26.7,26.7,11440.0],["2020-03-09",25.65,25.8,15.0,21.3,12207.0],["2020-03-10",21.75,21.75,18.0,18.0,9760.0],["2020-03-11",18.0,18.0,15.6,15.75,4907.0],["2020-03-12",14.7,14.85,9.15,9.75,32747.0],["2020-03-13",10.5,12.3,10.05,10.05,37307.0],["2020-03-16",10.8,12.45,9.75,10.5,26400.0],["2020-03-17",10.5,11.25,10.35,10.5,6953.0],["2020-03-18",10.35,10.35,6.9,7.5,11580.0],["2020-03-19",8.1,9.6,7.8,9.0,14873.0],["2020-03-20",9.75,9.75,7.5,7.5,17120.0],["2020-03-23",7.95,9.0,7.95,8.25,8260.0],["2020-03-24",8.7,9.0,8.25,8.85,13967.0],["2020-03-25",9.0,9.3,8.25,8.55,20493.0],["2020-03-26",9.45,12.75,8.4,9.9,49520.0],["2020-03-27",9.9,10.2,8.7,9.0,23493.0],["2020-03-30",8.7,9.3,8.4,8.85,10807.0],["2020-03-31",9.0,9.75,7.95,8.7,18507.0],["2020-04-01",9.6,9.6,7.8,8.25,5687.0],["2020-04-02",8.4,8.7,7.5,7.5,3020.0],["2020-04-03",7.95,7.95,6.75,6.9,9787.0],["2020-04-06",7.5,9.45,7.5,9.15,22767.0],["2020-04-07",9.3,9.75,9.0,9.3,18720.0],["2020-04-08",10.2,10.2,9.3,9.6,17107.0],["2020-04-09",10.65,13.2,10.35,12.3,48680.0],["2020-04-13",13.05,14.7,11.1,11.55,27013.0],["2020-04-14",11.85,13.8,11.85,13.5,19787.0],["2020-04-15",13.65,14.1,13.2,13.35,18580.0],["2020-04-16",13.8,13.95,12.75,12.9,10633.0],["2020-04-17",14.25,14.4,12.75,14.4,10560.0],["2020-04-20",14.4,15.3,13.65,14.55,13547.0],["2020-04-21",14.55,14.55,12.45,13.65,12733.0],["2020-04-22",14.4,14.85,13.95,13.95,3487.0],["2020-04-23",14.4,14.4,12.9,13.35,5680.0],["2020-04-24",13.8,13.8,13.2,13.35,3927.0],["2020-04-27",13.8,13.8,11.85,12.45,17107.0],["2020-04-28",12.75,13.35,9.15,10.05,53060.0],["2020-04-29",11.55,13.05,11.25,12.6,35240.0],["2020-04-30",12.6,12.6,10.2,11.7,17827.0],["2020-05-01",11.85,12.0,10.5,11.1,14440.0],["2020-05-04",10.8,11.25,10.35,11.1,8087.0],["2020-05-05",10.65,11.25,10.5,10.5,12707.0],["2020-05-06",10.8,11.1,10.2,10.35,8840.0],["2020-05-07",10.5,10.5,9.6,9.75,18547.0],["2020-05-08",10.5,10.8,10.05,10.05,13640.0],["2020-05-11",9.75,10.2,9.15,9.3,20013.0],["2020-05-12",9.75,10.2,9.3,9.6,10153.0],["2020-05-13",9.75,10.2,8.1,9.6,23947.0],["2020-05-14",9.0,9.15,8.55,9.0,12120.0],["2020-05-15",9.0,9.15,8.55,9.15,9787.0],["2020-05-18",9.6,9.75,8.55,8.7,29013.0],["2020-05-19",9.3,9.45,8.7,9.45,14200.0],["2020-05-20",9.6,9.6,9.0,9.45,24833.0],["2020-05-21",9.0,9.15,7.8,8.25,50760.0],["2020-05-22",8.4,9.15,8.1,9.15,24627.0],["2020-05-26",9.3,10.35,9.15,10.2,24273.0],["2020-05-27",10.65,11.4,10.2,10.8,39787.0],["2020-05-28",11.25,12.0,10.8,10.95,20253.0],["2020-05-29",11.1,11.1,9.6,9.9,22380.0],["2020-06-01",9.9,10.2,9.6,9.75,22560.0],["2020-06-02",9.75,9.75,9.15,9.3,14153.0],["2020-06-03",9.45,9.45,8.55,8.85,27967.0],["2020-06-04",9.0,9.6,8.4,9.6,26207.0],["2020-06-05",10.5,10.95,9.6,10.5,41787.0],["2020-06-08",11.7,23.1,10.95,22.2,236447.0],["2020-06-09",21.45,25.8,15.75,16.35,119660.0],["2020-06-10",17.85,18.0,13.5,15.9,67820.0],["2020-06-11",13.65,14.25,12.0,12.0,41427.0],["2020-06-12",13.2,16.2,12.9,14.1,57547.0],["2020-06-15",14.25,15.0,13.05,14.25,24673.0],["2020-06-16",15.6,15.9,14.55,15.0,32827.0],["2020-06-17",14.4,14.7,13.65,14.25,15093.0],["2020-06-18",14.25,14.25,12.75,13.2,22380.0],["2020-06-19",13.05,13.5,12.75,12.75,7533.0],["2020-06-22",13.5,13.5,11.4,12.0,16300.0],["2020-06-23",12.0,13.2,11.4,11.55,17773.0],["2020-06-24",11.55,11.55,10.2,11.55,22413.0],["2020-06-25",10.8,11.4,10.65,11.1,7413.0],["2020-06-26",10.8,12.0,10.35,11.1,17160.0],["2020-06-29",11.25,11.7,10.65,10.95,25253.0],["2020-06-30",10.2,10.95,10.2,10.65,24220.0],["2020-07-01",10.2,10.95,10.2,10.65,14040.0],["2020-07-02",10.8,11.55,10.5,10.8,22647.0],["2020-07-06",10.95,10.95,9.75,10.05,20847.0],["2020-07-07",10.2,10.5,9.3,9.6,22047.0],["2020-07-08",9.45,10.05,9.3,9.6,10320.0],["2020-07-09",9.6,10.05,9.0,9.0,11167.0],["2020-07-10",9.15,9.6,8.85,9.15,37987.0],["2020-07-13",9.45,10.35,9.3,9.45,21500.0],["2020-07-14",9.6,9.9,9.0,9.15,11400.0],["2020-07-15",9.15,9.75,9.15,9.15,11293.0],["2020-07-16",9.45,9.75,9.15,9.3,9667.0],["2020-07-17",9.15,9.6,9.0,9.15,14447.0],["2020-07-20",9.0,9.45,8.4,8.55,31253.0],["2020-07-21",8.7,9.3,8.55,9.15,22913.0],["2020-07-22",9.15,9.3,9.0,9.15,9147.0],["2020-07-23",9.3,10.05,9.15,9.15,37187.0],["2020-07-24",9.15,9.3,8.7,8.85,11820.0],["2020-07-27",9.45,9.45,8.7,8.85,11020.0],["2020-07-28",8.55,11.4,8.55,10.05,107913.0],["2020-07-29",10.5,13.35,9.9,10.2,191167.0],["2020-07-30",9.75,10.65,9.15,10.2,48967.0],["2020-07-31",10.05,10.35,9.45,9.75,15080.0],["2020-08-03",9.6,10.35,9.6,10.2,12380.0],["2020-08-04",10.5,10.5,9.9,10.2,13033.0],["2020-08-05",10.2,10.95,9.45,10.65,30900.0],["2020-08-06",10.8,10.8,9.6,10.2,22400.0],["2020-08-07",10.2,10.5,9.75,10.05,13220.0],["2020-08-10",10.2,10.8,9.9,10.35,19033.0],["2020-08-11",10.35,11.1,10.35,10.5,14687.0],["2020-08-12",10.65,10.65,9.75,9.75,24113.0],["2020-08-13",10.65,10.65,9.3,9.45,29933.0],["2020-08-14",9.6,9.75,9.3,9.45,8667.0],["2020-08-17",9.3,9.75,9.15,9.45,12727.0],["2020-08-18",9.45,9.9,9.15,9.15,12253.0],["2020-08-19",9.15,9.45,9.0,9.3,7100.0],["2020-08-20",9.3,9.45,9.0,9.3,8760.0],["2020-08-21",9.15,9.45,9.0,9.45,9520.0],["2020-08-24",9.45,9.9,9.3,9.75,15387.0],["2020-08-25",9.75,9.9,9.3,9.6,10720.0],["2020-08-26",9.75,10.05,9.45,9.75,12667.0],["2020-08-27",9.75,10.2,9.3,10.2,28967.0],["2020-08-28",10.35,10.5,10.2,10.35,7527.0],["2020-08-31",10.2,11.1,10.2,10.5,23620.0],["2020-09-01",10.5,10.65,9.75,10.05,9840.0],["2020-09-02",10.5,10.5,9.75,10.2,8427.0],["2020-09-03",10.2,10.5,9.15,9.45,17627.0],["2020-09-04",9.6,10.05,9.15,9.6,10253.0],["2020-09-08",9.75,9.75,9.0,9.6,12560.0],["2020-09-09",9.45,9.75,9.15,9.6,14133.0],["2020-09-10",9.45,9.45,9.0,9.15,10553.0],["2020-09-11",8.85,9.15,8.7,9.15,7807.0],["2020-09-14",8.85,9.9,8.85,9.6,18373.0],["2020-09-15",9.75,10.05,9.45,9.9,14573.0],["2020-09-16",9.6,10.2,9.45,9.9,7953.0],["2020-09-17",9.9,10.2,9.9,10.05,4560.0],["2020-09-18",10.2,10.5,9.75,9.9,15647.0],["2020-09-21",9.75,9.9,9.45,9.45,2567.0],["2020-09-22",10.5,10.5,9.6,9.75,5700.0],["2020-09-23",9.6,9.9,9.6,9.75,5847.0],["2020-09-24",9.6,9.75,9.3,9.45,10093.0],["2020-09-25",9.3,9.9,9.15,9.3,9000.0],["2020-09-28",9.0,9.9,9.0,9.45,7227.0],["2020-09-29",9.45,10.05,9.45,9.75,3207.0],["2020-09-30",9.9,10.2,9.45,9.45,3587.0],["2020-10-01",9.45,10.05,9.3,9.6,3873.0],["2020-10-02",9.3,9.75,9.3,9.6,2180.0],["2020-10-05",10.05,10.05,9.45,9.6,6253.0],["2020-10-06",10.05,10.05,9.3,9.3,3400.0],["2020-10-07",9.6,9.75,9.0,9.6,14827.0],["2020-10-08",9.45,9.75,9.45,9.75,5233.0],["2020-10-09",9.9,9.9,9.3,9.6,4027.0],["2020-10-12",9.45,9.75,9.3,9.3,3480.0],["2020-10-13",9.45,9.6,9.15,9.3,20813.0],["2020-10-14",9.9,9.9,9.0,9.75,26360.0],["2020-10-15",9.75,9.75,9.3,9.45,2287.0],["2020-10-16",9.6,9.6,9.15,9.15,10973.0],["2020-10-19",9.3,9.6,9.15,9.3,4593.0],["2020-10-20",9.0,9.3,9.0,9.0,5447.0],["2020-10-21",9.0,9.3,8.85,8.85,10973.0],["2020-10-22",9.0,9.45,8.85,9.15,8593.0],["2020-10-23",9.0,9.45,9.0,9.15,4567.0],["2020-10-26",9.15,9.3,7.8,8.55,21573.0],["2020-10-27",8.7,8.7,8.25,8.4,8553.0],["2020-10-28",8.25,8.25,7.95,7.95,10600.0],["2020-10-29",7.95,8.25,7.65,7.8,4500.0],["2020-10-30",7.5,8.25,7.35,7.5,12707.0],["2020-11-02",7.8,8.55,7.8,8.1,10860.0],["2020-11-03",8.7,8.7,8.4,8.55,12180.0],["2020-11-04",8.4,9.0,8.4,8.85,10480.0],["2020-11-05",8.4,9.0,8.4,8.85,8107.0],["2020-11-06",8.4,8.85,8.25,8.55,8527.0],["2020-11-09",9.0,9.45,8.7,9.3,42627.0],["2020-11-10",9.45,9.45,8.7,9.0,10147.0],["2020-11-11",9.0,9.3,8.25,8.7,27533.0],["2020-11-12",8.85,9.15,8.55,9.0,8373.0],["2020-11-13",8.7,10.05,8.55,9.9,32620.0],["2020-11-16",10.2,10.95,10.05,10.5,37207.0],["2020-11-17",9.9,12.6,9.9,12.15,43620.0],["2020-11-18",11.25,13.5,11.1,12.0,57953.0],["2020-11-19",11.85,12.45,10.35,11.1,31420.0],["2020-11-20",10.35,12.3,10.2,10.95,36573.0],["2020-11-23",10.5,12.3,10.5,12.15,17287.0],["2020-11-24",12.45,14.1,12.15,12.3,38053.0],["2020-11-25",12.75,13.95,12.75,13.5,16773.0],["2020-11-27",13.65,14.4,13.5,14.1,12087.0],["2020-11-30",14.4,14.7,13.05,13.05,21127.0],["2020-12-01",13.5,14.1,12.15,12.3,20360.0],["2020-12-02",13.05,14.7,12.9,13.65,64853.0],["2020-12-03",13.5,17.1,13.5,16.8,70087.0],["2020-12-04",17.25,19.95,16.8,19.5,77773.0],["2020-12-07",19.65,20.7,18.0,18.6,29980.0],["2020-12-08",18.15,18.6,16.95,18.45,28720.0],["2020-12-09",18.75,19.05,17.1,17.4,22940.0],["2020-12-10",15.6,16.5,15.3,15.75,43240.0],["2020-12-11",15.0,16.35,14.7,15.15,24453.0],["2020-12-14",14.65,16.86,13.96,15.34,67700.0],["2020-12-15",15.18,15.63,14.01,14.71,34700.0],["2020-12-16",14.83,15.02,14.16,14.77,29800.0],["2020-12-17",14.53,15.27,14.3,14.88,29100.0],["2020-12-18",14.87,14.95,14.16,14.39,28600.0],["2020-12-21",14.07,14.16,13.14,13.6,34600.0],["2020-12-22",13.99,13.99,12.75,12.98,26300.0],["2020-12-23",13.54,13.89,13.03,13.3,19000.0],["2020-12-24",13.25,13.33,12.75,12.9,25700.0],["2020-12-28",12.75,13.21,12.75,12.95,23600.0],["2020-12-29",12.9,12.94,12.56,12.75,24200.0],["2020-12-30",12.75,12.75,12.2,12.23,24500.0],["2020-12-31",12.39,12.45,12.03,12.34,23000.0],["2021-01-04",12.39,12.49,11.48,11.59,33000.0],["2021-01-05",11.56,12.3,11.56,12.23,15700.0],["2021-01-06",12.29,12.74,12.29,12.5,24000.0],["2021-01-07",12.61,12.89,12.46,12.78,24500.0],["2021-01-08",12.85,14.47,12.5,14.33,60700.0],["2021-01-11",14.1,14.3,13.35,13.9,15500.0],["2021-01-12",14.01,14.35,14.01,14.12,22500.0],["2021-01-13",13.89,15.5,13.89,15.3,35300.0],["2021-01-14",15.16,17.84,15.16,17.4,48300.0],["2021-01-15",17.47,19.23,17.01,19.23,61900.0],["2021-01-19",19.86,22.81,19.58,20.48,101600.0],["2021-01-20",20.61,21.89,20.25,21.36,64100.0],["2021-01-21",21.45,28.64,21.45,26.99,157400.0],["2021-01-22",27.19,27.63,25.0,27.04,69400.0],["2021-01-25",26.88,27.24,25.4,26.43,41500.0],["2021-01-26",26.8,27.07,25.65,25.87,48500.0],["2021-01-27",25.43,27.0,25.2,25.43,22800.0],["2021-01-28",25.51,26.18,24.5,25.12,31700.0],["2021-01-29",24.97,25.82,23.26,24.5,62300.0],["2021-02-01",24.77,28.89,24.67,27.55,57600.0],["2021-02-02",28.25,29.8,27.3,29.4,91900.0],["2021-02-03",29.3,31.71,28.9,30.61,39400.0],["2021-02-04",30.76,38.4,30.69,35.48,140500.0],["2021-02-05",35.8,39.8,32.87,38.33,89400.0],["2021-02-08",38.71,41.36,35.82,36.56,75300.0],["2021-02-09",36.18,36.18,27.51,29.25,182400.0],["2021-02-10",29.28,30.03,27.3,27.52,94100.0],["2021-02-11",27.79,29.5,27.24,27.44,78200.0],["2021-02-12",27.21,28.53,25.81,26.99,58700.0],["2021-02-16",27.42,29.66,26.67,29.13,76600.0],["2021-02-17",28.45,29.33,27.79,28.22,32000.0],["2021-02-18",27.23,28.29,26.19,26.9,30400.0],["2021-02-19",26.89,28.98,26.89,28.5,29100.0],["2021-02-22",28.1,31.86,27.5,30.85,45300.0],["2021-02-23",30.65,32.05,28.56,31.47,65300.0],["2021-02-24",31.7,36.72,30.66,36.44,88500.0],["2021-02-25",36.36,36.65,33.2,33.6,38400.0],["2021-02-26",33.8,34.7,31.0,31.28,66200.0],["2021-03-01",32.15,33.65,26.89,29.18,86000.0],["2021-03-02",29.06,31.61,29.06,30.45,40600.0],["2021-03-03",30.02,32.19,28.89,29.64,45300.0],["2021-03-04",29.54,29.98,26.61,28.31,43100.0],["2021-03-05",28.36,29.83,27.58,29.16,11600.0],["2021-03-08",29.16,31.7,29.16,31.4,13300.0],["2021-03-09",31.09,33.03,30.1,31.79,10000.0],["2021-03-10",31.55,34.79,31.55,32.57,31900.0],["2021-03-11",32.92,35.79,32.82,35.74,51900.0],["2021-03-12",34.95,38.67,33.29,37.68,43700.0],["2021-03-15",38.62,38.63,36.09,36.2,44800.0],["2021-03-16",36.1,47.79,35.9,45.18,140800.0],["2021-03-17",44.0,45.12,41.05,43.55,36600.0],["2021-03-18",43.4,45.2,42.65,43.11,14600.0],["2021-03-19",42.61,45.14,42.0,42.0,18900.0],["2021-03-22",41.51,42.13,36.61,36.61,39000.0],["2021-03-23",36.93,38.77,35.09,36.07,23900.0],["2021-03-24",36.0,38.39,35.54,36.42,27300.0],["2021-03-25",33.71,35.89,31.63,35.01,14000.0],["2021-03-26",35.1,38.01,35.1,37.49,18800.0],["2021-03-29",37.49,39.65,37.49,38.46,21600.0],["2021-03-30",38.82,40.02,34.82,34.82,36600.0],["2021-03-31",35.08,39.0,34.5,38.5,27700.0],["2021-04-01",38.96,42.0,38.74,39.42,19700.0],["2021-04-05",39.03,41.53,39.03,40.28,36300.0],["2021-04-06",39.61,40.79,39.29,39.88,33800.0],["2021-04-07",39.81,40.15,39.0,39.41,10000.0],["2021-04-08",40.0,40.0,37.51,38.79,28800.0],["2021-04-09",38.64,39.34,38.5,38.84,7200.0],["2021-04-12",38.84,40.0,38.51,39.51,8400.0],["2021-04-13",39.32,41.0,38.02,40.91,12500.0],["2021-04-14",41.0,42.4,39.11,41.5,31500.0],["2021-04-15",40.91,42.28,39.75,41.24,34800.0],["2021-04-16",40.16,40.85,39.79,40.0,8600.0],["2021-04-19",40.36,40.6,39.41,39.73,18400.0],["2021-04-20",39.83,41.45,38.34,40.25,65700.0],["2021-04-21",39.66,41.5,39.01,39.57,48300.0],["2021-04-22",39.51,40.95,39.51,40.2,20700.0],["2021-04-23",40.67,41.5,40.11,40.83,28100.0],["2021-04-26",40.83,43.18,40.83,42.07,19400.0],["2021-04-27",41.5,43.42,39.61,39.61,40800.0],["2021-04-28",39.36,41.95,38.92,39.5,61500.0],["2021-04-29",40.11,40.64,37.7,39.68,82500.0],["2021-04-30",39.44,40.67,39.28,40.22,23200.0],["2021-05-03",40.22,45.87,39.78,45.12,34300.0],["2021-05-04",44.21,45.52,43.38,44.24,66800.0],["2021-05-05",45.47,49.0,44.67,46.76,25000.0],["2021-05-06",46.66,47.89,44.85,44.85,13300.0],["2021-05-07",44.41,48.07,43.1,48.0,18800.0],["2021-05-10",48.0,51.09,45.81,50.35,32600.0],["2021-05-11",49.9,51.25,47.99,50.75,25200.0],["2021-05-12",50.94,51.91,46.4,46.76,24300.0],["2021-05-13",46.79,50.98,46.79,49.96,34300.0],["2021-05-14",50.5,51.86,49.0,50.5,28600.0],["2021-05-17",50.0,54.44,50.0,52.8,30800.0],["2021-05-18",54.47,54.8,53.35,54.75,36400.0],["2021-05-19",55.0,55.0,52.08,52.74,33500.0],["2021-05-20",53.0,53.94,48.92,49.58,26300.0],["2021-05-21",49.74,51.29,48.6,48.92,10100.0],["2021-05-24",49.49,50.0,47.83,50.0,27200.0],["2021-05-25",50.0,50.52,47.6,48.21,9800.0],["2021-05-26",48.33,48.41,46.7,47.97,34200.0],["2021-05-27",48.25,48.25,45.88,47.15,27500.0],["2021-05-28",46.31,46.69,45.79,46.68,9900.0],["2021-06-01",46.44,46.44,43.13,43.7,34500.0],["2021-06-02",43.43,44.88,43.43,44.5,15800.0],["2021-06-03",44.91,45.4,44.21,44.86,13100.0],["2021-06-04",44.9,45.64,44.47,44.5,7100.0],["2021-06-07",44.68,44.99,44.6,44.95,18500.0],["2021-06-08",44.92,45.5,43.03,43.6,8500.0],["2021-06-09",42.5,43.48,40.23,40.66,11500.0],["2021-06-10",40.73,41.82,40.73,41.49,12400.0],["2021-06-11",41.43,44.51,41.43,44.51,6300.0],["2021-06-14",44.18,46.64,43.61,45.51,8600.0],["2021-06-15",45.29,46.16,45.0,46.02,5600.0],["2021-06-16",45.87,46.26,45.19,46.26,3600.0],["2021-06-17",45.84,47.22,44.0,44.99,4700.0],["2021-06-18",44.3,44.3,40.51,42.04,15500.0],["2021-06-21",41.21,44.04,40.18,44.04,11900.0],["2021-06-22",44.14,45.12,43.11,43.75,6100.0],["2021-06-23",44.39,45.08,44.25,44.5,5300.0],["2021-06-24",45.29,45.98,43.96,43.96,2900.0],["2021-06-25",44.01,46.15,44.01,45.89,7800.0],["2021-06-28",46.14,49.8,45.69,49.11,18800.0],["2021-06-29",48.64,51.5,46.68,49.99,12100.0],["2021-06-30",50.0,50.91,49.0,49.5,6300.0],["2021-07-01",49.89,49.89,48.35,48.5,5300.0],["2021-07-02",49.94,51.0,49.48,50.73,6800.0],["2021-07-06",51.24,58.92,50.07,57.25,41600.0],["2021-07-07",58.37,58.94,57.39,57.39,8500.0],["2021-07-08",56.8,58.49,56.33,57.08,37400.0],["2021-07-09",57.0,57.0,51.78,52.0,17200.0],["2021-07-12",51.34,52.26,50.07,51.78,13500.0],["2021-07-13",51.86,51.86,48.0,48.32,16100.0],["2021-07-14",48.01,49.4,47.0,48.5,18000.0],["2021-07-15",48.04,49.83,48.0,48.54,11200.0],["2021-07-16",47.93,48.99,46.23,46.23,18100.0],["2021-07-19",44.88,45.17,37.99,38.47,32400.0],["2021-07-20",37.51,40.96,37.51,39.7,39600.0],["2021-07-21",39.7,43.5,39.35,42.97,27500.0],["2021-07-22",41.63,41.82,36.27,36.28,55400.0],["2021-07-23",36.34,36.9,32.6,33.5,49900.0],["2021-07-26",32.86,33.75,32.23,32.32,44300.0],["2021-07-27",31.36,31.93,30.46,31.17,27100.0],["2021-07-28",31.07,31.62,30.2,31.18,22000.0],["2021-07-29",31.51,32.96,30.46,30.75,27400.0],["2021-07-30",30.47,31.5,27.89,28.0,15200.0],["2021-08-02",28.04,29.76,23.75,25.16,74300.0],["2021-08-03",25.09,27.56,24.09,24.75,36200.0],["2021-08-04",24.72,24.72,22.27,22.41,33600.0],["2021-08-05",22.04,24.66,22.04,24.25,68700.0],["2021-08-06",24.24,25.77,23.52,25.5,27800.0],["2021-08-09",25.49,26.5,25.03,26.24,102900.0],["2021-08-10",26.26,26.5,21.08,24.01,138600.0],["2021-08-11",23.5,25.39,23.28,25.12,51300.0],["2021-08-12",25.75,25.82,23.49,24.96,32300.0],["2021-08-13",25.03,30.39,24.57,29.64,85700.0],["2021-08-16",29.64,32.77,29.64,30.73,58700.0],["2021-08-17",30.03,33.32,30.03,33.18,39800.0],["2021-08-18",33.57,36.48,32.29,35.5,50200.0],["2021-08-19",34.64,35.69,31.74,33.15,35900.0],["2021-08-20",32.88,32.93,30.79,32.9,18500.0],["2021-08-23",32.71,35.21,32.13,34.0,40100.0],["2021-08-24",34.19,37.29,34.02,35.74,23100.0],["2021-08-25",35.58,37.4,34.19,37.0,22000.0],["2021-08-26",36.85,36.85,34.12,35.19,33500.0],["2021-08-27",35.81,37.68,35.73,36.49,19800.0],["2021-08-30",36.43,37.64,34.9,36.57,29700.0],["2021-08-31",36.59,37.97,34.89,36.88,15200.0],["2021-09-01",37.43,38.0,36.33,38.0,22200.0],["2021-09-02",38.0,38.95,35.59,36.0,34700.0],["2021-09-03",35.89,38.28,35.25,36.74,23600.0],["2021-09-07",36.71,38.0,35.5,35.73,62100.0],["2021-09-08",35.82,37.51,35.5,36.45,36500.0],["2021-09-09",34.51,35.82,32.15,33.0,41600.0],["2021-09-10",32.56,32.8,31.53,32.0,32500.0],["2021-09-13",31.64,32.92,28.91,29.06,33900.0],["2021-09-14",29.9,30.93,29.7,30.93,19000.0],["2021-09-15",30.75,31.81,29.53,30.29,28000.0],["2021-09-16",30.29,30.85,28.25,29.15,40600.0],["2021-09-17",29.26,34.4,28.03,33.53,76300.0],["2021-09-20",32.48,33.0,31.5,33.0,25100.0],["2021-09-21",33.33,33.5,30.8,31.46,21600.0],["2021-09-22",31.66,34.16,31.07,32.91,12600.0],["2021-09-23",32.88,33.73,31.94,32.97,31900.0],["2021-09-24",32.52,35.29,32.52,33.9,31700.0],["2021-09-27",34.24,36.15,34.23,35.5,26100.0],["2021-09-28",35.14,35.62,34.91,35.41,33200.0],["2021-09-29",35.7,35.86,34.35,35.45,19200.0],["2021-09-30",35.4,35.71,33.33,35.22,16200.0],["2021-10-01",34.66,35.46,33.68,33.68,16200.0],["2021-10-04",33.76,34.41,32.01,32.89,13200.0],["2021-10-05",32.6,33.72,31.5,32.06,21300.0],["2021-10-06",32.0,32.96,32.0,32.53,2000.0],["2021-10-07",32.5,33.5,31.94,32.01,10500.0],["2021-10-08",32.0,32.78,31.76,31.9,3900.0],["2021-10-11",31.8,31.84,31.1,31.1,4800.0],["2021-10-12",31.05,31.25,31.05,31.05,1800.0],["2021-10-13",31.11,31.22,31.0,31.11,3100.0],["2021-10-14",32.5,32.5,30.24,30.51,8400.0],["2021-10-15",30.63,31.32,29.77,30.91,7900.0],["2021-10-18",30.51,31.2,30.11,30.11,4500.0],["2021-10-19",31.75,31.75,28.82,29.71,7600.0],["2021-10-20",30.05,30.05,28.19,29.12,9200.0],["2021-10-21",28.97,28.99,25.85,28.99,16800.0],["2021-10-22",29.49,32.85,28.65,29.68,17400.0],["2021-10-25",29.5,31.22,29.5,29.81,4900.0],["2021-10-26",30.18,31.4,29.1,29.97,7600.0],["2021-10-27",29.54,29.77,28.81,28.9,6900.0],["2021-10-28",29.3,30.6,28.55,28.74,2600.0],["2021-10-29",28.98,28.98,27.5,28.22,9100.0],["2021-11-01",28.01,29.31,28.01,29.31,1300.0],["2021-11-02",29.74,29.74,28.2,28.68,4100.0],["2021-11-03",28.51,29.96,28.51,29.21,2000.0],["2021-11-04",29.83,29.83,27.0,28.02,11200.0],["2021-11-05",28.86,29.72,28.19,28.3,6400.0],["2021-11-08",29.72,34.66,29.72,33.85,32000.0],["2021-11-09",34.1,35.23,33.2,33.37,17400.0],["2021-11-10",32.96,35.0,32.01,34.92,16200.0],["2021-11-11",35.36,35.36,32.84,34.26,7900.0],["2021-11-12",32.47,33.95,32.46,33.54,12700.0],["2021-11-15",32.33,33.86,30.43,31.51,9000.0],["2021-11-16",31.03,32.3,31.03,31.09,5600.0],["2021-11-17",30.66,33.4,30.52,32.88,18000.0],["2021-11-18",31.89,33.0,30.7,31.52,16400.0],["2021-11-19",30.96,31.65,29.16,30.75,20000.0],["2021-11-22",30.43,31.81,29.6,31.8,7100.0],["2021-11-23",31.54,31.89,31.54,31.81,1100.0],["2021-11-24",32.78,34.0,31.33,31.99,5100.0],["2021-11-26",32.0,32.0,29.89,30.95,61300.0],["2021-11-29",32.0,32.0,29.54,30.07,88200.0],["2021-11-30",29.3,30.28,27.43,28.6,52600.0],["2021-12-01",28.37,29.58,28.14,28.75,36100.0],["2021-12-02",29.09,32.12,27.33,31.86,40100.0],["2021-12-03",31.6,32.94,30.0,31.42,22000.0],["2021-12-06",31.12,32.7,29.59,30.51,39200.0],["2021-12-07",31.06,32.43,30.71,31.21,15900.0],["2021-12-08",31.22,32.94,30.71,32.83,24300.0],["2021-12-09",31.46,33.98,31.46,32.12,13700.0],["2021-12-10",33.0,33.79,32.24,33.59,24100.0],["2021-12-13",33.42,34.52,30.8,31.04,18100.0],["2021-12-14",28.88,29.99,22.45,29.0,111500.0],["2021-12-15",28.38,29.75,25.01,25.3,39000.0],["2021-12-16",25.83,28.16,25.83,26.03,27000.0],["2021-12-17",26.0,27.94,25.9,26.79,37500.0],["2021-12-20",26.59,27.8,25.94,26.77,36900.0],["2021-12-21",27.18,27.88,25.94,26.66,22100.0],["2021-12-22",27.03,28.24,27.03,27.18,8000.0],["2021-12-23",26.84,29.13,26.84,28.59,4900.0],["2021-12-27",28.0,29.54,27.68,29.32,11400.0],["2021-12-28",29.83,33.75,29.79,29.81,20100.0],["2021-12-29",28.93,29.93,27.45,28.26,16100.0],["2021-12-30",28.86,30.41,27.87,27.87,9300.0],["2021-12-31",28.15,29.22,27.81,28.49,28800.0],["2022-01-03",28.5,30.8,28.5,28.64,16100.0],["2022-01-04",28.5,30.18,28.15,28.5,11600.0],["2022-01-05",28.5,29.1,27.45,27.51,6800.0],["2022-01-06",27.45,29.08,26.62,27.18,8900.0],["2022-01-07",26.78,28.91,26.56,28.11,19700.0],["2022-01-10",27.99,28.37,27.19,27.65,26000.0],["2022-01-11",27.78,28.08,27.78,28.01,5700.0],["2022-01-12",28.01,28.92,27.9,28.92,4100.0],["2022-01-13",28.32,28.94,28.09,28.65,4600.0],["2022-01-14",28.48,30.62,28.1,30.44,5800.0],["2022-01-18",27.71,29.96,27.71,29.96,6800.0],["2022-01-19",29.27,29.99,29.0,29.45,3500.0],["2022-01-20",29.12,29.9,28.96,29.58,32500.0],["2022-01-21",29.08,29.08,27.99,28.73,6700.0],["2022-01-24",29.22,29.22,27.79,28.7,14600.0],["2022-01-25",28.52,28.76,28.39,28.76,4800.0],["2022-01-26",29.18,30.1,28.75,29.12,4100.0],["2022-01-27",28.9,29.56,28.52,28.86,31300.0],["2022-01-28",28.76,30.04,28.76,29.32,4300.0],["2022-01-31",29.42,30.51,29.42,29.82,6800.0],["2022-02-01",30.05,30.05,29.05,29.86,5400.0],["2022-02-02",30.11,31.11,29.31,29.87,8700.0],["2022-02-03",30.12,30.66,30.12,30.66,1500.0],["2022-02-04",31.04,32.0,31.04,31.43,8800.0],["2022-02-07",30.44,30.44,30.43,30.44,1300.0],["2022-02-08",30.67,32.14,30.67,31.1,10300.0],["2022-02-09",31.12,32.84,30.51,31.0,23400.0],["2022-02-10",31.12,31.99,31.12,31.32,3500.0],["2022-02-11",31.16,31.91,31.16,31.88,7500.0],["2022-02-14",32.0,32.0,30.64,31.24,2200.0],["2022-02-15",31.7,31.99,31.29,31.85,7200.0],["2022-02-16",33.5,33.5,32.27,32.27,3000.0],["2022-02-17",31.75,32.71,31.75,32.0,3100.0],["2022-02-18",32.08,33.3,31.91,32.5,8300.0],["2022-02-22",32.64,36.16,32.32,34.74,62800.0],["2022-02-23",34.45,35.25,34.03,34.75,7900.0],["2022-02-24",34.3,34.3,32.58,33.3,8900.0],["2022-02-25",33.31,36.09,33.31,34.71,7500.0],["2022-02-28",34.26,35.36,33.0,34.0,37300.0],["2022-03-01",33.92,35.48,33.61,35.07,28000.0],["2022-03-02",35.56,35.95,34.62,35.21,21800.0],["2022-03-03",35.08,36.09,34.65,35.0,16100.0],["2022-03-04",35.1,35.72,34.12,34.65,22600.0],["2022-03-07",33.27,34.38,32.0,32.26,20500.0],["2022-03-08",32.55,33.53,32.22,32.83,6400.0],["2022-03-09",33.03,33.14,32.44,32.84,12400.0],["2022-03-10",33.0,34.76,33.0,33.3,6100.0],["2022-03-11",33.63,33.75,33.0,33.32,3300.0],["2022-03-14",33.61,33.61,31.9,31.91,10800.0],["2022-03-15",32.0,33.79,30.3,30.5,12100.0],["2022-03-16",31.31,32.0,29.4,30.2,22900.0],["2022-03-17",30.05,32.0,29.24,30.2,29800.0],["2022-03-18",30.19,32.2,29.51,31.5,52800.0],["2022-03-21",31.57,33.45,31.45,32.14,29000.0],["2022-03-22",32.45,33.78,32.4,32.4,17900.0],["2022-03-23",32.59,34.35,32.59,33.38,17700.0],["2022-03-24",33.4,36.47,33.34,34.39,48800.0],["2022-03-25",35.0,35.18,33.5,34.5,14700.0],["2022-03-28",34.45,35.27,33.86,34.55,16500.0],["2022-03-29",34.5,34.75,33.13,33.37,14800.0],["2022-03-30",34.1,34.2,32.29,32.56,29500.0],["2022-03-31",32.61,33.4,32.61,33.13,9700.0],["2022-04-01",33.0,33.01,32.7,32.7,3000.0],["2022-04-04",32.74,33.12,32.05,32.53,5500.0],["2022-04-05",32.58,32.95,30.65,32.2,42800.0],["2022-04-06",32.12,32.18,31.69,31.69,6200.0],["2022-04-07",31.79,32.68,31.01,31.01,11200.0],["2022-04-08",31.0,32.58,31.0,32.58,2100.0],["2022-04-11",32.58,32.9,31.19,31.5,9300.0],["2022-04-12",32.29,33.15,30.19,31.33,15800.0],["2022-04-13",32.0,32.3,31.03,31.39,6000.0],["2022-04-14",31.05,32.66,31.04,32.66,4000.0],["2022-04-18",31.06,33.21,31.06,32.97,7200.0],["2022-04-19",31.04,32.92,31.04,31.84,12000.0],["2022-04-20",32.3,33.61,31.9,32.2,7500.0],["2022-04-21",32.6,35.48,32.49,33.0,20500.0],["2022-04-22",32.61,33.07,32.0,33.07,3700.0],["2022-04-25",32.5,32.52,30.48,31.41,5800.0],["2022-04-26",31.31,31.9,29.24,29.28,18800.0],["2022-04-27",30.0,30.95,29.52,30.48,9000.0],["2022-04-28",30.05,30.54,29.78,30.0,4800.0],["2022-04-29",29.0,30.02,28.82,30.01,3800.0],["2022-05-02",30.05,30.05,30.05,30.05,1000.0],["2022-05-03",32.37,32.37,29.13,30.69,13700.0],["2022-05-04",30.74,31.55,30.5,31.55,14200.0],["2022-05-05",30.84,31.5,30.55,31.0,9500.0],["2022-05-06",30.67,31.0,30.4,30.7,3600.0],["2022-05-09",30.0,30.81,29.0,30.22,6500.0],["2022-05-10",30.25,30.25,26.66,27.04,15200.0],["2022-05-11",26.71,26.95,25.48,25.49,6400.0],["2022-05-12",25.34,26.15,22.93,24.77,33700.0],["2022-05-13",24.11,28.1,24.11,27.5,7900.0],["2022-05-16",27.5,27.64,27.0,27.41,3700.0],["2022-05-17",27.29,27.44,27.29,27.44,1000.0],["2022-05-18",25.18,26.25,25.0,25.0,7700.0],["2022-05-19",25.11,26.23,25.11,26.03,4500.0],["2022-05-20",25.66,25.66,24.73,24.85,5100.0],["2022-05-23",24.29,25.25,24.29,24.59,1800.0],["2022-05-24",25.0,26.4,22.9,24.5,37000.0],["2022-05-25",23.6,25.45,23.6,24.65,16000.0],["2022-05-26",24.98,26.35,24.85,25.63,29100.0],["2022-05-27",25.82,25.9,24.4,25.73,16300.0],["2022-05-31",25.75,28.9,25.35,26.05,31000.0],["2022-06-01",26.05,27.0,26.05,26.58,3800.0],["2022-06-02",26.26,26.8,25.94,25.99,6700.0],["2022-06-03",26.26,26.26,25.46,26.04,8400.0],["2022-06-06",26.0,28.2,25.75,27.1,24100.0],["2022-06-07",26.57,27.64,26.57,27.05,1900.0],["2022-06-08",26.94,27.91,26.5,26.5,2100.0],["2022-06-09",26.24,26.52,24.7,24.9,10500.0],["2022-06-10",24.9,26.23,24.65,25.7,10500.0],["2022-06-13",25.7,25.7,25.7,25.7,300.0],["2022-06-14",25.71,26.31,25.71,26.28,800.0],["2022-06-15",26.48,27.35,24.4,24.4,5600.0],["2022-06-16",24.04,25.16,23.98,24.06,2600.0],["2022-06-17",24.1,24.15,22.36,22.36,6000.0],["2022-06-21",22.49,25.88,22.07,23.92,17100.0],["2022-06-22",23.9,24.43,21.85,21.85,12000.0],["2022-06-23",22.78,22.78,21.0,21.41,20600.0],["2022-06-24",21.55,23.41,21.55,22.0,10000.0],["2022-06-27",21.78,22.68,21.2,21.34,3400.0],["2022-06-28",21.25,21.66,20.12,20.74,4700.0],["2022-06-29",22.03,22.19,19.71,21.16,20200.0],["2022-06-30",20.7,21.3,20.7,21.0,2300.0],["2022-07-01",20.61,21.0,19.77,20.61,1300.0],["2022-07-05",21.45,22.0,20.55,21.0,12900.0],["2022-07-06",21.42,22.6,20.84,20.84,3700.0],["2022-07-07",21.3,21.3,21.3,21.3,2000.0],["2022-07-08",22.4,22.4,21.03,21.6,14100.0],["2022-07-11",21.18,22.5,21.15,21.73,6500.0],["2022-07-12",21.82,23.9,21.1,22.25,13100.0],["2022-07-13",21.89,21.89,21.5,21.68,1500.0],["2022-07-14",20.9,21.9,20.87,21.0,3400.0],["2022-07-15",21.26,21.3,20.26,20.55,9900.0],["2022-07-18",20.69,20.69,19.14,19.14,6800.0],["2022-07-19",19.38,20.27,19.1,19.1,1700.0],["2022-07-20",19.55,20.14,19.5,19.5,1000.0],["2022-07-21",19.48,19.79,19.11,19.3,1900.0],["2022-07-22",19.0,19.0,16.8,18.6,18900.0],["2022-07-25",18.8,19.1,18.72,18.72,1800.0],["2022-07-26",18.17,18.8,17.79,17.79,8500.0],["2022-07-27",17.53,17.6,17.3,17.46,5900.0],["2022-07-28",17.5,18.11,17.5,17.96,2300.0],["2022-07-29",17.9,18.0,17.1,17.95,8500.0],["2022-08-01",17.54,17.6,17.39,17.39,2000.0],["2022-08-02",17.3,17.74,17.09,17.53,1200.0],["2022-08-03",17.3,17.9,17.25,17.3,6900.0],["2022-08-04",17.64,18.06,17.02,17.74,4600.0],["2022-08-05",17.78,18.0,17.2,17.4,1800.0],["2022-08-08",17.21,17.99,17.21,17.36,5800.0],["2022-08-09",17.6,17.6,16.9,17.25,8800.0],["2022-08-10",17.36,17.77,17.36,17.48,9800.0],["2022-08-11",17.46,17.85,17.45,17.45,3500.0],["2022-08-12",17.5,19.06,17.45,18.2,8500.0],["2022-08-15",18.29,18.93,18.29,18.42,13300.0],["2022-08-16",18.42,18.8,18.42,18.45,7900.0],["2022-08-17",18.45,19.1,18.41,18.51,8400.0],["2022-08-18",18.51,18.85,18.51,18.85,2900.0],["2022-08-19",18.69,19.48,18.69,18.71,14600.0],["2022-08-22",18.71,19.26,18.71,19.1,9100.0],["2022-08-23",19.45,19.45,19.11,19.25,7700.0],["2022-08-24",19.21,19.44,19.15,19.44,6700.0],["2022-08-25",19.69,19.8,19.46,19.46,5700.0],["2022-08-26",19.75,19.94,19.75,19.94,2000.0],["2022-08-29",19.79,20.41,19.79,20.41,2100.0],["2022-08-30",20.23,20.99,20.01,20.15,8600.0],["2022-08-31",20.3,20.88,20.09,20.25,8500.0],["2022-09-01",21.19,21.19,20.53,20.92,3200.0],["2022-09-02",20.84,20.84,20.24,20.49,2900.0],["2022-09-06",20.57,21.13,20.57,20.67,5600.0],["2022-09-07",20.67,20.77,20.67,20.77,2400.0],["2022-09-08",20.67,20.95,20.67,20.91,1400.0],["2022-09-09",21.36,21.36,20.91,20.91,3600.0],["2022-09-12",21.0,21.56,21.0,21.08,3100.0],["2022-09-13",21.0,21.5,21.0,21.0,2900.0],["2022-09-14",21.0,21.38,20.95,20.95,3300.0],["2022-09-15",21.02,21.53,21.0,21.06,2400.0],["2022-09-16",21.05,21.8,21.05,21.61,10000.0],["2022-09-19",21.26,21.78,21.07,21.1,3800.0],["2022-09-20",21.88,21.88,20.89,20.89,9600.0],["2022-09-21",20.9,21.2,20.9,21.12,3700.0],["2022-09-22",21.1,21.1,20.77,20.77,5100.0],["2022-09-23",20.2,20.2,19.68,19.79,6300.0],["2022-09-26",19.79,19.99,19.51,19.51,5400.0],["2022-09-27",19.79,20.0,19.79,19.94,2300.0],["2022-09-28",19.99,20.0,19.55,19.55,6800.0],["2022-09-29",19.59,19.59,18.2,18.29,12400.0],["2022-09-30",18.29,18.68,13.94,16.24,38200.0],["2022-10-03",16.39,16.39,16.04,16.04,1200.0],["2022-10-04",16.0,16.38,15.91,15.91,4500.0],["2022-10-05",16.54,16.54,15.91,15.93,19700.0],["2022-10-06",15.93,17.7,15.93,16.38,16100.0],["2022-10-07",16.14,16.33,15.79,16.06,20700.0],["2022-10-10",15.96,16.06,15.9,15.9,4100.0],["2022-10-11",15.96,15.97,15.83,15.9,4400.0],["2022-10-12",15.94,15.94,15.94,15.94,700.0],["2022-10-13",15.94,16.15,15.94,16.15,600.0],["2022-10-14",16.59,16.59,16.25,16.42,800.0],["2022-10-17",16.44,16.44,16.09,16.09,1300.0],["2022-10-18",16.35,16.35,15.91,15.91,6100.0],["2022-10-19",15.94,16.06,15.94,16.0,9500.0],["2022-10-20",16.35,16.35,16.35,16.35,400.0],["2022-10-21",16.45,16.51,16.45,16.51,1100.0],["2022-10-24",16.0,16.96,15.99,16.0,7500.0],["2022-10-25",16.0,16.33,16.0,16.26,8200.0],["2022-10-26",16.02,16.02,16.0,16.0,3000.0],["2022-10-27",16.0,16.71,15.89,15.95,11300.0],["2022-10-28",15.95,16.52,15.95,16.3,3100.0],["2022-10-31",16.09,16.42,16.05,16.08,1900.0],["2022-11-01",17.37,17.37,16.74,16.74,1300.0],["2022-11-02",16.6,17.4,16.07,16.07,6800.0],["2022-11-03",16.85,16.85,16.0,16.04,3000.0],["2022-11-04",16.1,16.48,16.05,16.28,1600.0],["2022-11-07",16.05,16.05,15.81,15.81,6700.0],["2022-11-08",15.89,16.13,15.89,16.0,3300.0],["2022-11-09",16.0,16.39,15.99,16.01,6100.0],["2022-11-10",16.22,16.22,15.91,16.0,5500.0],["2022-11-11",16.0,16.0,15.81,16.0,5000.0],["2022-11-14",15.0,16.0,15.0,15.74,9100.0],["2022-11-15",15.58,15.58,15.58,15.58,500.0],["2022-11-16",15.5,15.5,14.8,14.9,2600.0],["2022-11-17",14.8,14.8,14.5,14.5,2900.0],["2022-11-18",14.79,14.79,14.2,14.2,600.0],["2022-11-21",14.17,14.5,14.01,14.04,3000.0],["2022-11-22",14.04,14.04,13.5,13.5,6100.0],["2022-11-23",13.12,13.18,12.95,12.98,6400.0],["2022-11-25",13.0,13.02,12.88,12.88,1200.0],["2022-11-28",12.78,13.53,12.78,13.46,11700.0],["2022-11-29",14.25,14.78,14.25,14.52,7000.0],["2022-11-30",14.55,15.39,14.55,15.37,14100.0],["2022-12-01",15.44,16.15,15.35,16.03,6700.0],["2022-12-02",16.0,16.36,16.0,16.11,2100.0],["2022-12-05",16.05,16.34,16.05,16.26,1100.0],["2022-12-06",16.36,16.64,16.36,16.5,3100.0],["2022-12-07",16.67,16.67,16.5,16.5,8100.0],["2022-12-08",16.6,16.9,16.5,16.5,7600.0],["2022-12-09",16.5,16.55,16.0,16.0,10200.0],["2022-12-12",16.01,16.01,15.57,15.75,8300.0],["2022-12-13",16.0,16.0,15.17,15.25,22600.0],["2022-12-14",15.45,15.45,14.16,14.16,2900.0],["2022-12-15",14.26,14.26,12.55,12.65,4200.0],["2022-12-16",12.72,12.82,12.72,12.82,2100.0],["2022-12-19",12.66,12.66,11.93,12.04,21400.0],["2022-12-20",12.01,12.02,11.75,11.79,19900.0],["2022-12-21",11.64,11.94,11.4,11.4,13400.0],["2022-12-22",11.39,11.61,11.25,11.5,4700.0],["2022-12-23",11.67,11.72,11.49,11.67,1300.0],["2022-12-27",11.58,11.67,11.5,11.67,3900.0],["2022-12-28",11.65,11.7,11.35,11.69,7000.0],["2022-12-29",11.48,12.71,11.48,12.71,9800.0],["2022-12-30",12.2,12.55,12.03,12.5,4200.0],["2023-01-03",12.71,13.36,12.71,13.19,1900.0],["2023-01-04",13.2,13.2,13.2,13.2,200.0],["2023-01-05",13.4,13.53,13.35,13.45,8100.0],["2023-01-06",13.32,13.32,13.32,13.32,300.0],["2023-01-09",13.32,13.32,13.32,13.32,0.0],["2023-01-10",13.77,13.98,13.65,13.75,8400.0],["2023-01-11",13.78,13.99,13.75,13.99,4200.0],["2023-01-12",13.99,15.12,13.96,15.12,6500.0],["2023-01-13",14.89,15.89,14.7,15.44,13700.0],["2023-01-17",15.3,15.3,15.3,15.3,200.0],["2023-01-18",15.64,15.64,15.52,15.52,600.0],["2023-01-19",15.57,15.57,15.57,15.57,200.0],["2023-01-20",15.6,15.65,15.25,15.4,3400.0],["2023-01-23",15.61,15.99,15.26,15.26,9500.0],["2023-01-24",15.41,15.86,14.39,14.39,3700.0],["2023-01-25",14.98,15.1,13.8,14.74,11200.0],["2023-01-26",14.44,14.75,14.44,14.75,700.0],["2023-01-27",14.75,14.75,14.75,14.75,0.0],["2023-01-30",14.21,14.29,14.2,14.29,2600.0],["2023-01-31",14.26,14.46,14.23,14.23,1900.0],["2023-02-01",13.05,13.74,13.0,13.24,4200.0],["2023-02-02",13.16,13.67,13.06,13.64,1600.0],["2023-02-03",13.54,13.82,13.54,13.81,1200.0],["2023-02-06",13.43,13.49,12.98,12.98,7400.0],["2023-02-07",13.13,13.69,13.13,13.46,3400.0],["2023-02-08",13.43,13.49,12.55,12.55,5300.0],["2023-02-09",12.55,13.07,12.55,12.96,5300.0],["2023-02-10",13.0,13.0,12.87,12.92,4000.0],["2023-02-13",13.01,13.16,12.9,13.1,5700.0],["2023-02-14",13.09,13.24,13.06,13.24,6400.0],["2023-02-15",13.35,13.35,12.95,12.95,9800.0],["2023-02-16",13.14,13.14,12.74,13.03,15300.0],["2023-02-17",12.92,13.12,12.55,12.73,9900.0],["2023-02-21",12.55,12.79,11.26,11.8,11700.0],["2023-02-22",12.3,12.3,12.3,12.3,800.0],["2023-02-23",12.15,12.4,11.84,12.22,8600.0],["2023-02-24",12.02,12.02,12.02,12.02,200.0],["2023-02-27",11.93,12.13,11.86,12.01,2500.0],["2023-02-28",12.01,12.13,11.64,11.64,2900.0],["2023-03-01",11.75,12.06,11.5,11.5,1500.0],["2023-03-02",11.54,11.54,11.54,11.54,400.0],["2023-03-03",11.98,11.98,11.98,11.98,800.0],["2023-03-06",11.98,11.98,11.98,11.98,0.0],["2023-03-07",12.0,12.0,11.62,11.62,1800.0],["2023-03-08",11.65,11.65,11.62,11.65,1900.0],["2023-03-09",11.62,11.72,11.53,11.53,3300.0],["2023-03-10",11.53,11.54,11.33,11.54,2300.0],["2023-03-13",11.47,11.61,11.14,11.46,2300.0],["2023-03-14",11.2,11.34,11.01,11.01,3000.0],["2023-03-15",12.1,12.1,12.1,12.1,700.0],["2023-03-16",12.15,12.15,11.87,11.87,1300.0],["2023-03-17",11.5,11.5,10.51,10.51,5000.0],["2023-03-20",10.54,10.54,10.11,10.11,1300.0],["2023-03-21",10.5,10.88,10.47,10.47,3200.0],["2023-03-22",10.39,10.62,10.39,10.49,600.0],["2023-03-23",10.56,10.56,10.39,10.39,1800.0],["2023-03-24",10.52,10.52,10.18,10.22,600.0],["2023-03-27",10.22,10.22,10.22,10.22,0.0],["2023-03-28",9.97,9.97,9.9,9.9,400.0],["2023-03-29",9.86,10.74,9.86,10.74,3500.0],["2023-03-30",10.94,10.94,6.0,6.97,143100.0],["2023-03-31",6.97,7.22,6.63,6.79,20700.0],["2023-04-03",6.86,7.2,6.45,7.14,47600.0],["2023-04-04",7.18,7.64,7.05,7.2,27400.0],["2023-04-05",7.2,7.3,6.9,7.03,12600.0],["2023-04-06",7.15,7.15,7.04,7.09,3200.0],["2023-04-10",8.5,8.5,7.55,7.56,7600.0],["2023-04-11",7.7,8.6,7.7,8.15,9300.0],["2023-04-12",8.15,8.58,8.15,8.53,3000.0],["2023-04-13",8.6,8.86,8.55,8.86,2000.0],["2023-04-14",8.84,9.27,8.72,9.01,9000.0],["2023-04-17",8.97,9.16,8.67,9.11,2900.0],["2023-04-18",9.32,9.32,8.7,8.82,5000.0],["2023-04-19",8.89,9.06,8.0,8.2,6000.0],["2023-04-20",8.31,8.32,8.0,8.32,5100.0],["2023-04-21",8.3,8.3,7.97,8.2,1700.0],["2023-04-24",8.2,8.2,7.69,7.69,1000.0],["2023-04-25",7.75,7.75,7.65,7.65,300.0],["2023-04-26",7.63,7.95,7.31,7.71,1500.0],["2023-04-27",7.61,7.67,7.56,7.56,500.0],["2023-04-28",7.39,7.56,7.39,7.47,800.0],["2023-05-01",7.4,7.4,7.05,7.05,3400.0],["2023-05-02",7.18,7.44,7.14,7.32,2000.0],["2023-05-03",6.9,7.06,6.8,6.95,2300.0],["2023-05-04",7.02,7.02,6.65,6.67,3900.0],["2023-05-05",6.85,7.32,6.85,7.32,7300.0],["2023-05-08",7.0,7.0,6.9,6.95,2300.0],["2023-05-09",6.85,6.85,6.66,6.8,4400.0],["2023-05-10",6.74,6.8,6.54,6.54,1400.0],["2023-05-11",6.79,7.09,6.65,6.7,2800.0],["2023-05-12",6.75,6.75,6.5,6.5,3800.0],["2023-05-15",6.5,6.75,6.26,6.54,2800.0],["2023-05-16",6.51,6.61,6.4,6.45,24400.0],["2023-05-17",6.56,6.75,6.3,6.3,12800.0],["2023-05-18",6.49,6.74,6.47,6.55,26200.0],["2023-05-19",6.64,7.05,6.5,6.9,24600.0],["2023-05-22",6.82,7.11,6.75,6.87,19000.0],["2023-05-23",6.76,6.94,6.7,6.94,7000.0],["2023-05-24",6.64,6.96,6.61,6.91,3000.0],["2023-05-25",6.96,7.26,6.95,7.14,9700.0],["2023-05-26",7.18,7.18,6.99,6.99,3800.0],["2023-05-30",6.87,7.46,6.87,7.2,5600.0],["2023-05-31",7.37,8.8,7.31,8.28,9100.0],["2023-06-01",8.13,8.5,8.08,8.44,6700.0],["2023-06-02",8.4,8.68,8.4,8.44,4900.0],["2023-06-05",8.45,8.59,8.45,8.49,2500.0],["2023-06-06",9.05,9.1,8.78,8.82,2800.0],["2023-06-07",8.96,9.7,8.96,9.02,8900.0],["2023-06-08",9.95,9.95,9.1,9.51,5400.0],["2023-06-09",9.33,9.78,9.15,9.6,3300.0],["2023-06-12",9.45,9.68,9.23,9.42,3400.0],["2023-06-13",9.53,9.69,9.5,9.67,2600.0],["2023-06-14",9.56,9.86,8.84,9.05,4400.0],["2023-06-15",8.9,9.56,8.8,8.8,8900.0],["2023-06-16",8.8,8.85,8.45,8.45,4600.0],["2023-06-20",8.79,8.79,8.31,8.31,9000.0],["2023-06-21",8.23,8.56,8.19,8.19,5000.0],["2023-06-22",8.33,8.61,8.32,8.46,800.0],["2023-06-23",8.65,9.0,8.46,9.0,1800.0],["2023-06-26",9.01,9.26,9.0,9.1,3200.0],["2023-06-27",9.0,9.42,9.0,9.12,800.0],["2023-06-28",9.16,9.16,8.71,8.86,1100.0],["2023-06-29",9.08,9.08,8.21,8.43,3300.0],["2023-06-30",8.32,9.08,8.31,8.72,3800.0],["2023-07-03",8.98,8.98,8.55,8.56,5600.0],["2023-07-05",8.7,9.2,8.5,9.12,9200.0],["2023-07-06",9.25,9.81,9.06,9.44,14000.0],["2023-07-07",9.24,9.42,8.96,9.16,7600.0],["2023-07-10",9.04,9.3,9.04,9.3,1400.0],["2023-07-11",9.36,9.5,9.22,9.3,2100.0],["2023-07-12",9.5,9.5,9.2,9.36,3200.0],["2023-07-13",9.22,9.45,9.15,9.45,9000.0],["2023-07-14",9.58,9.59,9.28,9.28,2800.0],["2023-07-17",9.31,9.48,9.28,9.28,1000.0],["2023-07-18",9.33,9.46,9.33,9.46,600.0],["2023-07-19",9.3,9.3,9.3,9.3,600.0],["2023-07-20",9.46,9.46,9.46,9.46,600.0],["2023-07-21",9.54,9.69,9.54,9.57,2000.0],["2023-07-24",9.61,9.75,9.59,9.61,1600.0],["2023-07-25",9.59,10.76,9.57,10.05,17100.0],["2023-07-26",10.01,10.23,9.9,9.9,1000.0],["2023-07-27",10.27,10.27,9.94,9.94,500.0],["2023-07-28",10.35,10.38,9.67,9.78,3700.0],["2023-07-31",10.04,10.04,9.85,9.85,1400.0],["2023-08-01",9.85,9.85,9.85,9.85,0.0],["2023-08-02",9.85,9.85,9.85,9.85,500.0],["2023-08-03",9.92,9.92,9.71,9.71,500.0],["2023-08-04",9.71,9.71,9.71,9.71,300.0],["2023-08-07",9.6,10.1,9.12,9.12,2800.0],["2023-08-08",9.4,9.8,9.1,9.1,3400.0],["2023-08-09",9.3,9.58,9.3,9.35,2100.0],["2023-08-10",9.72,10.05,9.55,10.0,7200.0],["2023-08-11",9.87,9.87,9.66,9.84,1500.0],["2023-08-14",9.85,9.9,9.53,9.56,5000.0],["2023-08-15",9.37,9.67,9.37,9.6,1900.0],["2023-08-16",9.6,9.6,9.6,9.6,0.0],["2023-08-17",9.5,9.5,9.5,9.5,300.0],["2023-08-18",9.12,9.5,9.12,9.35,2700.0],["2023-08-21",9.5,9.5,9.32,9.32,500.0],["2023-08-22",9.24,9.37,9.24,9.37,300.0],["2023-08-23",9.37,9.38,9.35,9.38,600.0],["2023-08-24",9.32,9.32,9.18,9.18,1100.0],["2023-08-25",9.12,9.56,9.12,9.56,1000.0],["2023-08-28",9.81,9.81,9.81,9.81,500.0],["2023-08-29",9.79,9.79,9.79,9.79,200.0],["2023-08-30",9.79,9.79,9.79,9.79,0.0],["2023-08-31",9.15,9.15,9.11,9.11,900.0],["2023-09-01",9.1,9.32,8.5,8.62,2400.0],["2023-09-05",8.3,8.5,8.02,8.02,1900.0],["2023-09-06",8.0,8.02,7.4,7.4,2500.0],["2023-09-07",7.35,7.6,6.92,7.47,5600.0],["2023-09-08",7.7,7.7,7.4,7.5,1300.0],["2023-09-11",6.89,7.75,6.89,7.54,2900.0],["2023-09-12",7.56,7.75,7.4,7.4,1200.0],["2023-09-13",7.46,8.25,7.46,8.25,2400.0],["2023-09-14",8.26,8.85,8.25,8.8,3300.0],["2023-09-15",8.5,10.5,8.5,9.5,11500.0],["2023-09-18",9.2,9.23,8.89,9.03,4200.0],["2023-09-19",9.0,9.6,9.0,9.4,2600.0],["2023-09-20",9.17,9.17,9.17,9.17,500.0],["2023-09-21",9.57,10.21,9.5,10.03,8900.0],["2023-09-22",10.24,10.24,9.75,9.8,4200.0],["2023-09-25",9.52,9.52,9.52,9.52,500.0],["2023-09-26",9.49,10.0,9.2,9.39,14800.0],["2023-09-27",9.65,9.65,8.94,9.0,9200.0],["2023-09-28",9.19,9.3,8.65,8.9,3900.0],["2023-09-29",9.02,9.02,8.9,8.99,1700.0],["2023-10-02",8.91,9.0,8.7,9.0,800.0],["2023-10-03",9.0,9.0,9.0,9.0,0.0],["2023-10-04",9.0,9.0,9.0,9.0,0.0],["2023-10-05",8.94,9.08,8.94,9.08,1700.0],["2023-10-06",9.08,9.08,9.08,9.08,0.0],["2023-10-09",9.0,9.0,9.0,9.0,400.0],["2023-10-10",9.0,9.0,9.0,9.0,200.0],["2023-10-11",8.65,9.0,8.55,8.77,7800.0],["2023-10-12",8.72,8.72,8.72,8.72,200.0],["2023-10-13",8.66,8.66,8.66,8.66,2800.0],["2023-10-16",8.71,9.36,8.7,8.7,6800.0],["2023-10-17",8.98,9.44,8.98,9.0,5200.0],["2023-10-18",8.99,9.1,8.9,9.1,4400.0],["2023-10-19",9.09,9.2,9.09,9.2,700.0],["2023-10-20",8.98,9.0,8.98,9.0,300.0],["2023-10-23",9.02,9.05,9.02,9.04,17100.0],["2023-10-24",9.2,9.2,9.0,9.18,3100.0],["2023-10-25",9.05,9.05,9.05,9.05,2600.0],["2023-10-26",8.73,8.95,8.73,8.95,800.0],["2023-10-27",8.75,8.75,8.72,8.75,700.0],["2023-10-30",8.75,8.94,8.75,8.94,800.0],["2023-10-31",8.94,8.94,8.94,8.94,0.0],["2023-11-01",8.76,8.84,8.76,8.84,5300.0],["2023-11-02",8.84,9.0,8.7,8.85,7600.0],["2023-11-03",8.8,9.0,8.8,9.0,3100.0],["2023-11-06",9.0,9.0,9.0,9.0,0.0],["2023-11-07",9.0,9.09,8.64,8.64,2000.0],["2023-11-08",8.7,9.09,8.7,9.0,10000.0],["2023-11-09",9.0,9.0,8.92,8.92,1700.0],["2023-11-10",8.85,9.0,8.85,9.0,1200.0],["2023-11-13",8.86,9.2,8.86,9.03,1400.0],["2023-11-14",8.8,9.0,8.8,8.94,1200.0],["2023-11-15",8.94,8.94,8.94,8.94,0.0],["2023-11-16",9.05,9.25,9.05,9.24,1200.0],["2023-11-17",9.1,9.1,9.0,9.0,2500.0],["2023-11-20",9.04,9.1,8.81,9.0,2500.0],["2023-11-21",9.0,10.01,9.0,10.01,6100.0],["2023-11-22",10.05,10.48,9.51,10.3,3000.0],["2023-11-24",10.59,10.62,10.19,10.21,1300.0],["2023-11-27",10.39,10.39,9.91,10.04,2000.0],["2023-11-28",9.95,10.58,9.95,10.58,1600.0],["2023-11-29",10.12,10.12,9.64,9.97,5200.0],["2023-11-30",10.11,10.15,9.68,9.68,7200.0],["2023-12-01",9.87,10.55,9.79,10.55,1100.0],["2023-12-04",10.57,11.34,10.57,10.98,5700.0],["2023-12-05",10.76,10.76,9.43,9.71,10900.0],["2023-12-06",9.71,9.78,8.66,8.68,3700.0],["2023-12-07",8.64,8.85,8.64,8.74,2800.0],["2023-12-08",8.74,8.74,8.74,8.74,500.0],["2023-12-11",8.74,9.52,8.74,9.52,1400.0],["2023-12-12",9.41,10.33,8.99,9.36,8100.0],["2023-12-13",9.36,9.8,9.36,9.66,3200.0],["2023-12-14",9.98,9.98,9.78,9.78,2500.0],["2023-12-15",9.95,10.23,9.71,9.79,15600.0],["2023-12-18",9.79,9.86,9.7,9.7,2300.0],["2023-12-19",9.75,10.1,9.75,9.8,1000.0],["2023-12-20",9.81,10.2,9.81,10.2,400.0],["2023-12-21",10.14,10.14,9.85,10.0,269200.0],["2023-12-22",9.82,9.82,9.77,9.77,600.0],["2023-12-26",9.77,10.04,9.51,9.56,3100.0],["2023-12-27",9.7,9.8,9.7,9.8,1100.0],["2023-12-28",9.9,9.91,9.73,9.73,1100.0],["2023-12-29",9.65,9.66,9.65,9.66,800.0],["2024-01-02",9.56,9.56,8.76,8.9,16800.0],["2024-01-03",9.04,9.04,9.04,9.04,600.0],["2024-01-04",9.3,9.94,9.3,9.3,2300.0],["2024-01-05",9.48,9.48,9.01,9.03,8600.0],["2024-01-08",9.21,9.4,9.02,9.02,3700.0],["2024-01-09",8.95,8.95,8.95,8.95,300.0],["2024-01-10",9.1,9.1,9.1,9.1,300.0],["2024-01-11",9.1,9.1,9.1,9.1,200.0],["2024-01-12",9.23,9.23,9.23,9.23,300.0],["2024-01-16",9.4,9.4,9.4,9.4,200.0],["2024-01-17",9.48,9.48,8.65,8.95,10000.0],["2024-01-18",9.12,9.12,9.0,9.0,3800.0],["2024-01-19",9.15,9.19,9.0,9.1,6000.0],["2024-01-22",8.97,9.05,8.97,9.05,700.0],["2024-01-23",8.85,8.85,8.85,8.85,300.0],["2024-01-24",8.85,9.0,8.85,9.0,1300.0],["2024-01-25",9.0,9.0,9.0,9.0,0.0],["2024-01-26",8.95,9.25,8.95,9.13,6400.0],["2024-01-29",9.05,9.05,9.0,9.0,500.0],["2024-01-30",9.0,9.0,9.0,9.0,0.0],["2024-01-31",9.0,9.0,8.95,8.95,400.0],["2024-02-01",9.05,9.24,8.95,8.95,1300.0],["2024-02-02",9.02,9.29,9.01,9.29,1800.0],["2024-02-05",9.32,9.35,8.84,9.07,5100.0],["2024-02-06",9.49,11.53,9.2,11.25,25600.0],["2024-02-07",11.8,12.88,10.76,12.44,30700.0],["2024-02-08",11.94,12.5,10.1,11.53,6400.0],["2024-02-09",12.15,12.5,11.72,11.79,7500.0],["2024-02-12",12.0,12.9,11.8,11.91,6500.0],["2024-02-13",12.18,12.18,11.5,11.71,4500.0],["2024-02-14",11.85,12.45,10.93,11.99,10500.0],["2024-02-15",12.48,12.48,11.45,11.97,5700.0],["2024-02-16",12.07,12.15,11.1,11.1,4200.0],["2024-02-20",11.03,11.8,11.03,11.8,3300.0],["2024-02-21",11.8,12.27,11.52,12.1,10400.0],["2024-02-22",12.02,12.09,11.31,11.55,10800.0],["2024-02-23",11.5,12.24,11.5,12.24,2100.0],["2024-02-26",12.01,12.01,11.59,11.86,5900.0],["2024-02-27",11.9,11.9,11.39,11.67,2600.0],["2024-02-28",11.95,11.95,11.5,11.75,1400.0],["2024-02-29",11.42,11.89,11.41,11.77,2100.0],["2024-03-01",11.64,11.77,10.99,11.77,8300.0],["2024-03-04",12.3,14.24,12.11,14.24,30500.0],["2024-03-05",14.25,15.22,13.6,14.81,37100.0],["2024-03-06",15.12,18.0,15.12,18.0,53200.0],["2024-03-07",18.0,19.09,16.94,17.29,27900.0],["2024-03-08",16.53,18.79,16.53,18.79,28200.0],["2024-03-11",18.26,25.73,18.26,25.0,84700.0],["2024-03-12",26.25,28.73,23.19,26.99,81900.0],["2024-03-13",26.32,27.96,24.74,25.83,32600.0],["2024-03-14",26.15,26.62,18.58,22.14,43600.0],["2024-03-15",22.81,30.89,21.65,26.16,226000.0],["2024-03-18",25.47,28.21,24.99,27.59,28000.0],["2024-03-19",27.2,28.49,26.32,27.72,36900.0],["2024-03-20",27.31,29.14,27.31,28.37,37000.0],["2024-03-21",28.3,28.3,25.72,27.07,32100.0],["2024-03-22",26.6,29.88,26.6,29.41,20800.0],["2024-03-25",29.61,31.0,29.13,30.94,20500.0],["2024-03-26",31.87,34.26,31.68,32.3,32600.0],["2024-03-27",32.31,32.31,26.89,28.99,18800.0],["2024-03-28",29.1,31.34,27.47,28.57,39600.0],["2024-04-01",29.0,29.5,28.11,29.14,33500.0],["2024-04-02",28.49,28.7,26.36,27.4,50900.0],["2024-04-03",27.7,29.57,27.7,29.1,38100.0],["2024-04-04",29.86,30.14,27.5,28.02,24900.0],["2024-04-05",27.55,29.24,26.64,29.05,23900.0],["2024-04-08",29.05,29.05,27.19,27.98,40100.0],["2024-04-09",27.56,28.23,27.42,27.8,19900.0],["2024-04-10",27.41,27.41,25.1,26.98,30300.0],["2024-04-11",27.0,28.4,26.16,28.08,24000.0],["2024-04-12",28.08,28.11,27.01,28.0,23100.0],["2024-04-15",27.46,28.91,27.46,28.88,29400.0],["2024-04-16",28.88,28.97,26.9,27.7,29100.0],["2024-04-17",27.7,29.34,27.23,28.65,34000.0],["2024-04-18",28.57,30.79,28.55,29.61,30100.0],["2024-04-19",29.61,30.89,29.07,29.42,33300.0],["2024-04-22",29.42,30.68,29.19,29.94,14400.0],["2024-04-23",30.44,32.46,29.95,31.75,28000.0],["2024-04-24",31.06,32.23,31.06,32.05,24900.0],["2024-04-25",31.61,33.49,31.61,33.15,24100.0],["2024-04-26",33.44,34.1,32.46,32.88,31100.0],["2024-04-29",32.88,33.0,31.31,32.36,17000.0],["2024-04-30",32.14,32.86,31.38,31.54,20700.0],["2024-05-01",32.49,32.68,31.99,32.3,14400.0],["2024-05-02",32.27,34.1,32.13,33.6,22600.0],["2024-05-03",32.43,34.19,32.43,33.4,10900.0],["2024-05-06",33.85,33.85,32.34,32.39,11800.0],["2024-05-07",32.8,33.0,32.48,32.65,12700.0],["2024-05-08",32.69,32.92,32.5,32.77,24000.0],["2024-05-09",32.76,33.75,32.75,32.99,25100.0],["2024-05-10",33.4,33.4,32.26,32.27,11500.0],["2024-05-13",32.4,32.8,32.39,32.66,12300.0],["2024-05-14",32.56,32.65,32.26,32.56,9700.0],["2024-05-15",32.8,33.5,32.56,32.88,39100.0],["2024-05-16",32.8,32.89,32.18,32.6,8700.0],["2024-05-17",32.86,32.86,31.9,32.36,9500.0],["2024-05-20",31.99,32.45,30.87,31.22,9500.0],["2024-05-21",30.89,31.87,30.89,31.81,18900.0],["2024-05-22",31.15,31.47,29.49,30.19,15200.0],["2024-05-23",30.15,30.15,27.27,29.52,35700.0],["2024-05-24",29.61,30.81,29.24,30.75,14100.0],["2024-05-28",29.91,30.37,26.38,26.99,26000.0],["2024-05-29",27.22,27.58,25.75,26.31,10500.0],["2024-05-30",25.8,27.8,25.8,27.67,40400.0],["2024-05-31",25.41,28.28,25.41,27.64,15500.0],["2024-06-03",27.28,29.23,27.28,28.01,17000.0],["2024-06-04",28.14,28.14,27.4,27.68,10400.0],["2024-06-05",27.72,29.05,27.72,28.05,17600.0],["2024-06-06",27.81,28.16,26.25,26.63,11500.0],["2024-06-07",26.68,27.52,26.1,26.29,20300.0],["2024-06-10",26.17,26.73,23.41,24.04,24900.0],["2024-06-11",23.52,24.29,23.08,23.4,26800.0],["2024-06-12",23.12,26.29,23.12,26.2,43000.0],["2024-06-13",25.93,26.22,25.3,25.98,11500.0],["2024-06-14",26.3,27.07,23.66,26.65,69700.0],["2024-06-17",27.32,29.21,27.32,28.2,27400.0],["2024-06-18",28.72,29.44,26.5,27.39,20800.0],["2024-06-20",27.88,28.19,26.46,26.7,35900.0],["2024-06-21",26.25,27.22,25.98,26.68,39200.0],["2024-06-24",26.5,26.85,24.83,24.9,66600.0],["2024-06-25",25.08,25.48,23.33,23.36,38200.0],["2024-06-26",23.14,25.03,22.62,24.7,26300.0],["2024-06-27",24.33,26.02,24.21,25.15,37700.0],["2024-06-28",25.5,28.54,24.33,27.5,473500.0],["2024-07-01",27.83,28.6,26.62,28.6,33300.0],["2024-07-02",29.16,32.29,28.74,31.5,48600.0],["2024-07-03",31.99,31.99,29.77,30.42,22600.0],["2024-07-05",29.66,30.33,29.39,29.54,23500.0],["2024-07-08",30.16,30.16,28.59,29.11,27900.0],["2024-07-09",28.81,30.0,28.81,29.56,23100.0],["2024-07-10",29.11,31.5,28.42,28.68,43700.0],["2024-07-11",29.31,30.35,28.45,30.08,26000.0],["2024-07-12",30.78,31.72,30.22,31.47,39800.0],["2024-07-15",32.1,33.25,31.23,31.23,37900.0],["2024-07-16",31.49,32.82,31.49,32.18,14800.0],["2024-07-17",31.76,32.19,31.38,31.54,15500.0],["2024-07-18",32.46,32.77,31.18,31.49,16400.0],["2024-07-19",31.09,31.85,29.03,29.41,24500.0],["2024-07-22",30.07,30.13,29.04,29.46,22900.0],["2024-07-23",29.12,30.67,29.12,29.51,97700.0],["2024-07-24",29.49,31.66,29.1,31.35,22200.0],["2024-07-25",31.08,32.22,30.92,31.67,26800.0],["2024-07-26",32.05,32.76,31.21,32.2,22000.0],["2024-07-29",32.75,32.75,30.4,30.97,39600.0],["2024-07-30",31.11,32.9,31.11,32.67,23400.0],["2024-07-31",32.9,32.9,31.0,32.29,30900.0],["2024-08-01",31.75,32.7,31.45,31.8,15700.0],["2024-08-02",31.19,31.19,29.36,29.59,15400.0],["2024-08-05",28.53,29.0,27.66,28.42,17000.0],["2024-08-06",28.28,29.64,28.28,29.34,11400.0],["2024-08-07",29.9,30.15,28.5,28.59,14700.0],["2024-08-08",28.6,29.57,28.6,28.89,18200.0],["2024-08-09",29.53,29.81,28.9,29.36,22200.0],["2024-08-12",29.98,29.98,28.5,29.01,18600.0],["2024-08-13",29.5,29.56,28.89,29.19,9200.0],["2024-08-14",29.06,30.67,28.8,30.34,22700.0],["2024-08-15",30.71,32.9,28.93,32.0,32000.0],["2024-08-16",27.06,27.06,26.0,26.45,1334600.0],["2024-08-19",26.55,27.68,26.41,27.08,193300.0],["2024-08-20",27.51,28.97,26.92,27.28,129400.0],["2024-08-21",27.56,28.23,26.86,27.02,53900.0],["2024-08-22",27.05,27.56,26.4,26.5,55100.0],["2024-08-23",26.77,27.75,26.6,27.74,107800.0],["2024-08-26",28.05,29.44,27.47,28.33,70500.0],["2024-08-27",28.26,28.34,27.6,27.95,54900.0],["2024-08-28",27.95,28.05,27.14,27.52,32900.0],["2024-08-29",27.59,28.62,26.97,28.08,99100.0],["2024-08-30",28.47,28.47,27.3,27.6,35200.0],["2024-09-03",27.55,28.28,26.8,27.25,65100.0],["2024-09-04",27.0,28.25,27.0,28.15,80300.0],["2024-09-05",28.18,28.6,26.99,27.76,68000.0],["2024-09-06",27.74,27.74,26.7,26.92,44800.0],["2024-09-09",27.0,27.0,25.52,26.02,58700.0],["2024-09-10",25.76,26.09,25.43,25.92,51300.0],["2024-09-11",25.92,26.36,25.62,25.97,40400.0],["2024-09-12",26.27,26.38,25.93,26.21,45400.0],["2024-09-13",26.3,26.8,26.28,26.58,35100.0],["2024-09-16",26.47,26.5,25.86,26.22,45300.0],["2024-09-17",26.27,26.27,25.9,25.98,44600.0],["2024-09-18",26.16,26.45,25.62,25.99,77500.0],["2024-09-19",26.6,27.61,26.07,26.28,175300.0],["2024-09-20",26.23,27.13,25.98,27.13,230400.0],["2024-09-23",27.31,27.5,26.2,26.46,205600.0],["2024-09-24",26.72,27.0,25.97,26.59,147600.0],["2024-09-25",26.68,27.27,26.1,26.83,50500.0],["2024-09-26",27.2,27.2,26.05,26.24,38400.0],["2024-09-27",26.2,26.97,26.2,26.53,34600.0],["2024-09-30",26.5,27.06,26.35,26.74,30800.0],["2024-10-01",27.45,27.45,25.48,25.61,57800.0],["2024-10-02",25.34,26.62,25.34,26.5,37600.0],["2024-10-03",26.16,26.35,25.31,25.37,59200.0],["2024-10-04",25.99,26.17,24.12,24.56,122100.0],["2024-10-07",24.36,24.36,22.83,22.85,119000.0],["2024-10-08",22.64,23.07,22.16,22.72,126000.0],["2024-10-09",22.48,23.28,22.48,23.08,53600.0],["2024-10-10",23.57,23.65,22.6,22.78,26600.0],["2024-10-11",22.78,23.1,22.51,22.74,41800.0],["2024-10-14",23.26,23.26,22.2,23.03,62100.0],["2024-10-15",23.02,24.05,22.89,24.0,55500.0],["2024-10-16",24.32,25.58,24.24,25.58,58600.0],["2024-10-17",26.5,27.84,26.24,27.01,74400.0],["2024-10-18",27.2,27.6,26.82,26.97,25800.0],["2024-10-21",26.89,27.01,26.29,26.69,28900.0],["2024-10-22",26.61,26.61,25.21,25.26,53600.0],["2024-10-23",24.96,25.68,24.13,25.63,160600.0],["2024-10-24",25.89,26.08,24.82,25.16,26800.0],["2024-10-25",25.18,25.53,24.78,24.84,26100.0],["2024-10-28",25.58,26.72,25.45,26.72,52300.0],["2024-10-29",26.64,27.12,25.64,25.84,70900.0],["2024-10-30",25.99,26.7,25.82,26.23,55000.0],["2024-10-31",25.93,26.91,25.9,26.31,110600.0],["2024-11-01",26.64,27.04,25.33,25.34,44300.0],["2024-11-04",25.16,25.78,25.05,25.24,42200.0],["2024-11-05",24.93,26.05,24.93,26.04,41500.0],["2024-11-06",26.84,27.3,26.6,27.05,64000.0],["2024-11-07",27.17,27.17,25.69,25.83,37200.0],["2024-11-08",25.83,25.85,25.24,25.28,26300.0],["2024-11-11",25.5,25.89,24.57,24.76,44900.0],["2024-11-12",24.32,24.52,23.5,23.86,139900.0],["2024-11-13",24.98,25.52,22.5,22.59,151800.0],["2024-11-14",22.6,22.85,21.71,22.64,172800.0],["2024-11-15",22.86,23.33,21.52,21.56,87500.0],["2024-11-18",21.7,22.09,21.12,21.53,65400.0],["2024-11-19",21.54,22.36,21.1,22.27,61900.0],["2024-11-20",23.0,24.62,22.76,23.77,183300.0],["2024-11-21",24.07,25.07,23.63,24.5,103900.0],["2024-11-22",24.86,24.86,23.97,24.83,50600.0],["2024-11-25",25.33,25.85,25.05,25.28,86900.0],["2024-11-26",25.29,26.13,24.81,26.05,67600.0],["2024-11-27",26.39,26.49,25.82,25.83,36400.0],["2024-11-29",25.88,26.35,25.71,26.06,20800.0],["2024-12-02",26.06,26.33,25.5,25.62,61900.0],["2024-12-03",25.39,25.59,24.7,25.09,47600.0],["2024-12-04",24.8,25.35,24.5,24.92,37100.0],["2024-12-05",24.8,25.25,24.19,24.74,69400.0],["2024-12-06",24.6,24.6,23.65,24.51,78100.0],["2024-12-09",24.78,26.31,24.78,25.42,141700.0],["2024-12-10",25.31,25.98,24.57,25.1,74800.0],["2024-12-11",25.1,25.1,24.3,24.56,56400.0],["2024-12-12",24.56,24.59,23.7,23.92,57200.0],["2024-12-13",23.56,25.06,23.37,24.83,81200.0],["2024-12-16",25.08,25.23,24.2,24.24,78000.0],["2024-12-17",24.12,25.28,23.92,24.5,101600.0],["2024-12-18",24.47,24.7,23.2,23.22,77500.0],["2024-12-19",23.68,23.94,23.1,23.11,81000.0],["2024-12-20",22.79,24.23,22.54,23.7,462800.0],["2024-12-23",23.89,23.89,22.97,23.11,45300.0],["2024-12-24",23.11,23.59,23.02,23.29,15800.0],["2024-12-26",23.42,24.56,23.01,23.19,57200.0],["2024-12-27",23.28,23.54,22.61,22.91,36400.0],["2024-12-30",22.65,22.98,22.28,22.74,38900.0],["2024-12-31",23.01,23.23,22.67,23.08,47700.0],["2025-01-02",23.37,23.55,22.82,22.88,34100.0],["2025-01-03",22.83,22.9,22.5,22.84,25300.0],["2025-01-06",22.77,23.0,22.24,22.27,32200.0],["2025-01-07",22.11,22.11,21.16,21.34,70100.0],["2025-01-08",21.18,21.6,20.67,21.34,85000.0],["2025-01-10",21.23,21.6,20.76,21.43,76000.0],["2025-01-13",21.2,22.08,20.75,21.99,59200.0],["2025-01-14",22.36,22.99,22.18,22.81,82900.0],["2025-01-15",23.38,23.45,22.59,23.09,32900.0],["2025-01-16",22.83,23.26,22.27,22.36,33400.0],["2025-01-17",22.51,22.67,22.1,22.48,27600.0],["2025-01-21",22.73,23.48,22.58,23.28,49000.0],["2025-01-22",23.09,23.33,23.01,23.13,59300.0],["2025-01-23",23.24,24.06,22.76,23.94,81100.0],["2025-01-24",23.79,24.35,23.5,23.5,24700.0],["2025-01-27",23.36,23.77,23.23,23.44,27200.0],["2025-01-28",23.19,23.39,22.71,23.03,28100.0],["2025-01-29",22.8,23.82,22.8,23.63,36100.0],["2025-01-30",23.71,24.1,23.59,23.87,30400.0],["2025-01-31",24.04,24.05,22.72,23.09,45000.0],["2025-02-03",22.67,24.28,22.67,23.74,37200.0],["2025-02-04",23.49,24.34,23.48,24.28,33000.0],["2025-02-05",24.37,25.02,24.31,25.01,30200.0],["2025-02-06",25.02,25.27,24.25,24.35,17200.0],["2025-02-07",24.61,24.61,23.94,24.17,25300.0],["2025-02-10",24.38,24.94,24.02,24.49,26900.0],["2025-02-11",24.2,24.97,24.2,24.87,34900.0],["2025-02-12",24.63,24.76,23.89,24.46,25600.0],["2025-02-13",24.65,25.83,24.49,25.65,35500.0],["2025-02-14",25.68,25.93,25.2,25.5,17300.0],["2025-02-18",25.35,25.8,24.25,25.72,17900.0],["2025-02-19",25.78,26.46,25.53,26.19,17300.0],["2025-02-20",25.88,25.97,24.99,25.16,22800.0],["2025-02-21",25.35,25.35,24.59,24.71,23400.0],["2025-02-24",24.74,25.56,24.1,24.75,36500.0],["2025-02-25",25.02,25.31,24.16,24.99,57100.0],["2025-02-26",24.8,25.32,24.37,24.58,28400.0],["2025-02-27",24.11,24.65,23.55,23.64,35900.0],["2025-02-28",24.0,24.85,23.37,24.3,30500.0],["2025-03-03",24.43,24.62,23.67,23.79,64200.0],["2025-03-04",23.43,25.06,23.43,23.87,35200.0],["2025-03-05",23.41,24.69,23.41,24.61,26200.0],["2025-03-06",24.43,24.43,23.92,24.03,13500.0],["2025-03-07",23.96,25.04,23.37,24.63,37600.0],["2025-03-10",24.44,24.71,22.94,23.45,30600.0],["2025-03-11",23.55,23.8,22.1,23.65,27400.0],["2025-03-12",24.05,24.13,23.09,23.2,44200.0],["2025-03-13",23.26,23.43,22.46,22.83,31500.0],["2025-03-14",22.95,23.8,22.95,23.57,28100.0],["2025-03-17",24.69,25.12,23.66,24.48,33600.0],["2025-03-18",24.11,24.31,23.5,23.89,31800.0],["2025-03-19",23.63,24.03,22.82,23.82,41400.0],["2025-03-20",23.66,24.32,23.56,23.7,15000.0],["2025-03-21",23.45,23.82,23.07,23.48,52600.0],["2025-03-24",23.9,23.95,23.49,23.53,20100.0],["2025-03-25",23.7,23.91,23.09,23.2,17300.0],["2025-03-26",23.27,23.35,22.86,22.96,18200.0],["2025-03-27",23.04,23.51,23.04,23.22,10700.0],["2025-03-28",23.42,23.42,22.67,22.7,13600.0],["2025-03-31",22.49,23.66,22.3,23.29,27600.0],["2025-04-01",23.01,23.42,22.8,23.02,13100.0],["2025-04-02",22.73,23.31,22.32,23.05,20500.0],["2025-04-03",22.59,23.2,21.7,22.51,52000.0],["2025-04-04",21.71,22.4,21.15,21.74,26800.0],["2025-04-07",21.04,22.19,20.33,20.66,51400.0],["2025-04-08",21.0,21.14,19.4,19.84,38400.0],["2025-04-09",19.56,22.19,19.34,21.79,24300.0],["2025-04-10",21.22,21.22,20.41,20.5,34300.0],["2025-04-11",21.01,21.99,20.65,21.58,19400.0],["2025-04-14",21.73,22.08,21.26,21.76,23700.0],["2025-04-15",21.65,22.44,21.45,21.74,41300.0],["2025-04-16",21.8,22.09,21.19,21.75,34700.0],["2025-04-17",21.7,22.35,21.26,21.4,58100.0],["2025-04-21",21.01,21.19,20.31,20.51,22000.0],["2025-04-22",20.63,21.16,20.3,20.91,43300.0],["2025-04-23",21.37,22.15,21.37,21.78,18700.0],["2025-04-24",21.88,22.51,21.88,22.29,17900.0],["2025-04-25",22.25,22.46,21.54,22.27,24900.0],["2025-04-28",22.21,22.62,21.61,22.4,10000.0],["2025-04-29",22.4,23.51,22.4,23.45,25300.0],["2025-04-30",23.27,23.7,22.77,23.22,46100.0],["2025-05-01",23.01,23.49,22.26,23.22,21700.0],["2025-05-02",23.56,24.57,23.5,24.08,29600.0],["2025-05-05",23.71,24.24,23.38,23.7,17000.0],["2025-05-06",23.62,23.66,22.93,23.34,31700.0],["2025-05-07",23.67,24.44,23.53,23.96,17900.0],["2025-05-08",24.2,24.99,24.05,24.59,37200.0],["2025-05-09",24.41,24.88,24.23,24.7,31500.0],["2025-05-12",25.57,27.85,25.13,27.13,58700.0],["2025-05-13",27.0,27.01,26.54,27.01,78900.0],["2025-05-14",26.98,26.98,26.16,26.31,67900.0],["2025-05-15",26.2,26.46,25.46,26.15,44900.0],["2025-05-16",26.15,26.36,26.05,26.21,46600.0],["2025-05-19",25.83,26.21,25.83,26.16,28300.0],["2025-05-20",26.1,26.11,25.52,25.63,15300.0],["2025-05-21",25.39,25.42,24.63,24.76,33600.0],["2025-05-22",24.95,24.95,24.43,24.63,26500.0],["2025-05-23",24.27,24.8,24.23,24.51,32200.0],["2025-05-27",25.03,25.15,24.7,24.97,50500.0],["2025-05-28",25.02,25.02,24.52,24.64,28500.0],["2025-05-29",24.58,24.71,24.31,24.42,12700.0],["2025-05-30",24.35,24.77,24.22,24.4,41000.0],["2025-06-02",24.34,24.34,24.15,24.23,23200.0],["2025-06-03",24.48,24.8,24.29,24.64,19000.0],["2025-06-04",24.55,24.96,24.19,24.38,21200.0],["2025-06-05",24.44,24.62,24.32,24.5,17300.0],["2025-06-06",24.68,25.57,24.68,25.36,24800.0],["2025-06-09",25.44,25.44,24.67,25.01,19800.0],["2025-06-10",25.26,25.54,25.05,25.13,16600.0],["2025-06-11",25.09,25.42,24.49,25.14,28800.0],["2025-06-12",25.22,25.23,24.71,24.75,10800.0],["2025-06-13",24.6,24.6,23.85,24.0,45900.0],["2025-06-16",24.2,24.42,24.19,24.28,11500.0],["2025-06-17",23.98,24.93,23.98,24.06,22100.0],["2025-06-18",23.96,24.57,23.96,24.07,12100.0],["2025-06-20",24.19,24.56,23.86,23.98,26900.0],["2025-06-23",23.8,24.35,23.66,24.24,22900.0],["2025-06-24",24.49,24.74,24.38,24.53,17800.0],["2025-06-25",24.58,24.59,23.99,24.14,14100.0],["2025-06-26",24.14,24.4,24.07,24.35,10400.0],["2025-06-27",24.35,25.19,24.1,25.16,166200.0],["2025-06-30",25.39,25.39,24.67,24.95,26600.0],["2025-07-01",24.9,24.99,24.07,24.15,25500.0],["2025-07-02",24.17,24.98,24.09,24.92,33600.0],["2025-07-03",25.18,25.5,25.07,25.47,13300.0],["2025-07-07",25.24,25.59,24.64,24.69,17600.0],["2025-07-08",25.04,25.13,24.74,24.8,16700.0],["2025-07-09",25.11,25.93,24.91,25.65,22500.0],["2025-07-10",25.77,25.93,25.64,25.76,22100.0],["2025-07-11",25.64,25.64,25.33,25.56,10200.0],["2025-07-14",25.83,25.88,25.68,25.84,13500.0],["2025-07-15",25.87,25.87,25.03,25.05,25300.0],["2025-07-16",25.34,25.43,24.91,25.07,20300.0],["2025-07-17",24.95,25.43,24.71,25.23,19100.0],["2025-07-18",25.45,25.77,24.65,24.71,24200.0],["2025-07-21",24.79,25.6,24.65,24.83,17900.0],["2025-07-22",24.98,25.33,24.57,24.79,25100.0],["2025-07-23",25.07,25.14,24.75,25.0,11500.0],["2025-07-24",24.74,24.96,24.37,24.52,8400.0],["2025-07-25",24.5,24.71,24.27,24.44,10500.0],["2025-07-28",24.48,24.96,24.47,24.78,10100.0],["2025-07-29",24.88,25.07,24.5,24.84,16500.0],["2025-07-30",25.03,25.84,24.39,24.96,20700.0],["2025-07-31",24.98,25.23,24.33,24.42,14700.0],["2025-08-01",24.22,24.24,23.81,23.92,24400.0],["2025-08-04",24.11,24.43,23.8,24.27,24400.0],["2025-08-05",24.5,24.53,23.78,24.21,35500.0],["2025-08-06",24.46,24.72,24.15,24.72,26400.0],["2025-08-07",24.86,24.86,23.9,24.27,18500.0],["2025-08-08",24.41,24.6,23.93,24.38,20400.0],["2025-08-11",24.12,25.0,23.98,24.66,33900.0],["2025-08-12",24.56,25.65,24.01,25.5,24700.0],["2025-08-13",25.69,26.39,25.33,25.98,29800.0],["2025-08-14",25.81,26.31,25.19,25.57,13800.0],["2025-08-15",25.6,25.6,25.04,25.27,12300.0],["2025-08-18",25.17,25.45,24.65,25.33,8900.0],["2025-08-19",25.06,25.62,25.06,25.33,11600.0],["2025-08-20",25.36,25.78,25.03,25.63,22100.0],["2025-08-21",25.55,25.9,25.2,25.73,16000.0],["2025-08-22",25.93,26.79,25.93,26.6,24200.0],["2025-08-25",26.41,26.51,26.06,26.06,10900.0],["2025-08-26",26.25,26.39,26.14,26.31,12000.0],["2025-08-27",26.14,26.68,26.13,26.18,11000.0],["2025-08-28",26.43,26.43,26.11,26.11,6200.0],["2025-08-29",26.96,26.96,25.67,25.9,16100.0],["2025-09-02",25.53,25.9,25.19,25.5,19600.0],["2025-09-03",25.43,25.56,25.28,25.32,9900.0],["2025-09-04",25.34,25.92,25.27,25.83,28600.0],["2025-09-05",25.83,26.09,25.61,25.8,10800.0],["2025-09-08",25.88,26.11,25.66,25.99,17800.0],["2025-09-09",26.1,26.1,25.57,25.83,18900.0],["2025-09-10",25.81,26.83,25.72,26.16,31200.0],["2025-09-11",26.31,26.31,25.74,26.05,21900.0],["2025-09-12",26.24,26.88,25.76,26.54,21400.0],["2025-09-15",26.59,27.22,26.59,26.86,15400.0],["2025-09-16",26.72,27.08,26.1,26.22,15600.0],["2025-09-17",26.12,27.28,26.12,26.38,28100.0],["2025-09-18",26.79,27.11,26.34,26.7,48100.0],["2025-09-19",26.72,26.89,26.2,26.89,127900.0],["2025-09-22",26.58,28.22,26.58,28.09,24600.0],["2025-09-23",28.1,28.97,28.1,28.54,21600.0],["2025-09-24",28.4,28.71,28.14,28.3,19400.0],["2025-09-25",27.96,28.17,27.34,27.38,39500.0],["2025-09-26",27.29,27.69,27.16,27.61,12400.0],["2025-09-29",27.66,27.99,27.41,27.65,7500.0],["2025-09-30",27.56,27.79,27.36,27.72,17500.0],["2025-10-01",27.42,27.84,27.36,27.64,14600.0],["2025-10-02",27.61,27.61,26.74,26.9,26300.0],["2025-10-03",26.97,27.06,26.66,26.66,12800.0],["2025-10-06",26.84,27.02,26.22,26.38,11400.0],["2025-10-07",26.6,27.06,26.24,26.62,23900.0],["2025-10-08",26.8,26.83,26.31,26.63,5700.0],["2025-10-09",26.51,27.06,26.51,26.78,14300.0],["2025-10-10",26.71,26.71,25.61,25.87,37700.0],["2025-10-13",25.97,26.19,25.97,26.13,9000.0],["2025-10-14",25.95,26.52,25.26,26.39,21400.0],["2025-10-15",26.36,26.57,25.97,26.2,12100.0],["2025-10-16",27.08,27.08,26.26,26.35,29300.0],["2025-10-17",26.36,26.57,25.93,26.12,31500.0],["2025-10-20",26.26,27.04,26.26,26.73,13500.0],["2025-10-21",26.4,27.71,25.68,26.04,38000.0],["2025-10-22",26.13,26.5,25.5,26.28,15100.0],["2025-10-23",26.22,26.53,26.0,26.14,10000.0],["2025-10-24",26.45,26.84,26.3,26.47,10700.0],["2025-10-27",26.59,27.16,26.02,26.15,13500.0],["2025-10-28",26.2,26.82,26.0,26.17,7700.0],["2025-10-29",26.01,26.25,25.35,25.73,16300.0],["2025-10-30",25.39,26.45,25.25,25.53,31400.0],["2025-10-31",25.3,26.08,25.3,25.9,8800.0],["2025-11-03",25.11,25.99,24.95,25.62,21700.0],["2025-11-04",25.43,26.2,25.3,25.74,11800.0],["2025-11-05",26.1,29.63,26.1,29.52,180800.0],["2025-11-06",29.66,31.45,29.5,31.18,110000.0],["2025-11-07",31.02,32.59,31.02,32.07,115800.0],["2025-11-10",32.28,33.25,31.95,32.2,44400.0],["2025-11-11",32.17,32.43,31.72,31.99,94500.0],["2025-11-12",31.7,32.32,31.18,32.05,75000.0],["2025-11-13",32.05,32.32,31.56,32.01,245600.0],["2025-11-14",31.73,32.52,31.73,32.26,50500.0],["2025-11-17",32.05,33.5,31.77,32.01,67300.0],["2025-11-18",32.15,32.49,31.62,31.98,39700.0],["2025-11-19",31.98,32.5,31.92,32.15,31400.0],["2025-11-20",32.73,32.73,31.94,32.01,66600.0],["2025-11-21",32.38,32.74,32.38,32.6,30900.0],["2025-11-24",32.48,33.01,32.16,32.19,22600.0],["2025-11-25",32.29,33.48,32.29,33.17,31100.0],["2025-11-26",32.91,33.08,32.6,32.96,28900.0],["2025-11-28",32.7,32.7,32.19,32.4,21800.0],["2025-12-01",32.25,32.75,31.7,32.0,58800.0],["2025-12-02",31.71,32.15,31.22,31.22,89100.0],["2025-12-03",31.39,31.39,30.0,30.53,57000.0],["2025-12-04",30.6,30.85,30.07,30.3,63600.0],["2025-12-05",30.41,31.0,30.22,30.79,55300.0],["2025-12-08",31.08,31.3,30.19,30.43,39300.0],["2025-12-09",29.66,30.87,29.66,30.49,44500.0],["2025-12-10",30.48,31.43,30.36,30.85,100500.0],["2025-12-11",31.05,31.75,30.3,30.89,68100.0],["2025-12-12",31.01,31.36,30.7,31.02,35300.0],["2025-12-15",31.63,32.04,31.26,31.59,60700.0],["2025-12-16",31.49,31.68,31.38,31.53,19300.0],["2025-12-17",31.24,31.24,30.78,31.18,55200.0],["2025-12-18",31.1,33.2,31.05,32.94,75900.0],["2025-12-19",33.19,33.19,32.39,32.95,75100.0],["2025-12-22",33.04,33.09,32.6,32.73,30300.0],["2025-12-23",32.69,32.72,32.1,32.32,22700.0],["2025-12-24",32.13,32.5,31.85,32.39,24200.0],["2025-12-26",32.3,32.32,31.86,32.27,33700.0],["2025-12-29",32.21,32.82,31.91,32.29,27100.0],["2025-12-30",32.29,32.54,31.43,32.36,49100.0],["2025-12-31",32.51,32.69,31.8,32.61,30200.0],["2026-01-02",31.83,32.15,31.55,31.93,30900.0],["2026-01-05",31.73,32.64,31.62,31.96,42000.0],["2026-01-06",31.71,32.59,31.63,32.25,21300.0],["2026-01-07",32.03,32.4,31.92,32.21,17900.0],["2026-01-08",31.91,32.7,30.79,32.35,18000.0],["2026-01-09",32.06,32.44,32.06,32.29,17500.0],["2026-01-12",32.06,32.27,31.48,32.09,59300.0],["2026-01-13",32.2,32.2,31.48,32.01,16700.0],["2026-01-14",32.03,32.05,30.99,31.64,35000.0],["2026-01-15",32.11,32.11,31.26,31.93,22100.0],["2026-01-16",31.82,32.1,31.45,31.67,32500.0],["2026-01-20",31.53,31.68,31.3,31.41,29000.0],["2026-01-21",31.54,32.2,31.48,31.99,34900.0],["2026-01-22",32.19,32.39,31.56,31.75,36900.0],["2026-01-23",31.64,32.13,31.26,31.54,29400.0],["2026-01-26",31.45,32.08,31.28,31.74,29600.0],["2026-01-27",31.68,31.69,31.02,31.31,51100.0],["2026-01-28",31.42,31.42,30.68,30.78,54500.0],["2026-01-29",30.76,31.5,30.65,31.29,57100.0],["2026-01-30",31.2,32.1,31.04,31.85,54700.0],["2026-02-02",32.24,32.9,31.49,32.83,343700.0],["2026-02-03",32.93,33.49,32.38,32.62,32800.0],["2026-02-04",32.62,33.26,31.48,31.73,51600.0],["2026-02-05",31.96,32.62,31.85,32.12,24600.0],["2026-02-06",32.66,34.83,32.66,34.19,84100.0],["2026-02-09",34.1,35.0,34.05,34.67,34400.0],["2026-02-10",34.54,35.26,34.35,34.44,34300.0],["2026-02-11",34.62,35.01,33.95,34.68,29600.0],["2026-02-12",35.08,35.08,33.81,33.99,31100.0],["2026-02-13",33.83,34.56,32.98,34.13,181900.0],["2026-02-17",34.09,35.25,34.09,34.9,44700.0],["2026-02-18",34.78,35.48,34.1,34.67,32600.0],["2026-02-19",34.3,34.87,33.88,34.67,36900.0],["2026-02-20",34.58,34.77,34.34,34.63,13300.0],["2026-02-23",34.27,35.07,34.23,34.54,45700.0],["2026-02-24",35.31,35.97,34.51,35.03,65600.0],["2026-02-25",35.36,35.36,34.5,35.25,43900.0],["2026-02-26",35.19,36.0,35.0,35.78,79600.0],["2026-02-27",35.59,36.4,35.45,35.89,62000.0],["2026-03-02",35.35,36.98,35.35,36.5,70300.0],["2026-03-03",36.17,36.93,34.95,36.48,155400.0],["2026-03-04",36.82,37.52,36.32,37.34,69700.0],["2026-03-05",36.81,37.57,35.11,36.26,171800.0],["2026-03-06",36.1,37.29,35.29,36.64,73700.0],["2026-03-09",36.62,37.21,35.81,36.83,87500.0],["2026-03-10",36.39,37.56,36.21,37.16,123500.0],["2026-03-11",35.71,37.02,32.4,33.7,959400.0],["2026-03-12",32.55,33.67,32.01,33.61,1903500.0],["2026-03-13",32.82,35.18,30.85,35.07,1389500.0],["2026-03-16",35.0,37.21,35.0,36.17,1535600.0],["2026-03-17",35.6,36.53,34.4,36.26,1418500.0],["2026-03-18",35.94,36.87,34.73,35.95,1221400.0],["2026-03-19",35.47,36.51,33.26,33.49,1111100.0],["2026-03-20",33.0,33.27,31.3,31.78,974700.0],["2026-03-23",32.32,32.57,31.34,31.64,597300.0],["2026-03-24",31.19,32.39,30.76,31.54,591900.0],["2026-03-25",31.84,32.0,31.0,31.22,661200.0],["2026-03-26",30.97,31.91,30.82,31.43,582800.0],["2026-03-27",32.0,32.52,31.44,31.65,665600.0],["2026-03-30",32.01,32.09,31.09,31.25,520100.0],["2026-03-31",31.67,32.41,31.03,32.25,689900.0],["2026-04-01",32.46,32.93,32.1,32.1,505600.0],["2026-04-02",31.55,32.2,30.65,32.18,582400.0],["2026-04-06",31.57,33.15,31.57,32.47,538100.0],["2026-04-07",32.38,32.85,31.98,32.02,399000.0],["2026-04-08",32.9,33.38,32.43,32.78,645700.0],["2026-04-09",32.53,33.11,31.97,32.6,532200.0],["2026-04-10",32.41,32.58,31.75,32.58,711200.0],["2026-04-13",32.81,33.49,31.44,33.15,487200.0],["2026-04-14",33.02,34.4,32.75,34.39,693400.0],["2026-04-15",34.3,35.07,34.13,35.01,598400.0],["2026-04-16",34.95,35.86,34.56,35.42,549900.0],["2026-04-17",35.53,36.2,34.35,34.67,653700.0],["2026-04-20",34.52,34.97,34.1,34.62,529900.0],["2026-04-21",34.71,34.95,33.75,34.38,642000.0],["2026-04-22",34.49,34.62,33.63,34.08,425900.0],["2026-04-23",34.0,35.15,33.95,35.15,543800.0],["2026-04-24",35.1,36.2,34.39,36.03,419800.0],["2026-04-27",36.05,36.99,35.99,36.4,451200.0],["2026-04-28",36.4,37.92,35.96,37.8,919600.0],["2026-04-29",37.7,38.17,37.28,37.5,579600.0],["2026-04-30",37.52,37.98,36.81,37.96,685200.0],["2026-05-01",38.12,38.99,37.43,37.47,748100.0],["2026-05-04",37.3,38.0,36.76,37.41,542900.0],["2026-05-05",37.45,37.98,36.7,37.27,487600.0],["2026-05-06",37.28,37.71,36.7,37.15,522600.0],["2026-05-07",37.06,37.55,35.54,36.55,714600.0],["2026-05-08",36.71,38.86,36.63,38.27,808900.0],["2026-05-11",35.16,37.71,33.1,36.96,977700.0],["2026-05-12",36.91,37.92,36.52,37.12,667700.0],["2026-05-13",37.1,39.34,36.48,38.78,674100.0],["2026-05-14",38.78,39.66,38.34,38.58,743900.0],["2026-05-15",38.35,38.86,37.6,37.78,496400.0],["2026-05-18",37.59,38.77,36.83,36.94,547800.0],["2026-05-19",36.54,36.84,35.2,36.2,833300.0],["2026-05-20",36.21,37.0,35.96,36.63,598600.0],["2026-05-21",36.03,38.04,35.86,37.99,939900.0],["2026-05-22",38.01,38.9,36.71,37.01,590200.0],["2026-05-26",37.29,37.78,36.77,37.52,749900.0],["2026-05-27",37.72,38.1,36.94,37.15,335100.0],["2026-05-28",36.95,37.23,36.0,36.07,475300.0],["2026-05-29",35.9,36.85,35.29,35.35,495600.0],["2026-06-01",34.49,35.27,32.65,32.75,887400.0],["2026-06-02",32.61,33.94,32.61,33.65,907700.0],["2026-06-03",33.66,34.08,32.96,33.62,604500.0],["2026-06-04",33.82,34.64,32.59,33.17,759100.0],["2026-06-05",33.33,34.58,32.89,34.38,472600.0],["2026-06-08",34.38,34.96,33.32,33.49,653000.0],["2026-06-09",33.71,35.81,33.71,35.66,590500.0],["2026-06-10",35.56,36.78,34.65,35.85,533400.0],["2026-06-11",36.07,36.7,35.08,35.1,595400.0],["2026-06-12",35.04,35.37,34.38,35.05,528400.0],["2026-06-15",34.97,35.76,34.39,34.58,606400.0],["2026-06-16",34.55,35.31,34.5,34.87,614600.0],["2026-06-17",35.0,35.59,34.09,34.68,629500.0],["2026-06-18",34.77,36.13,34.53,35.96,2537900.0],["2026-06-22",35.93,36.56,35.09,36.56,577200.0],["2026-06-23",36.65,37.07,36.25,36.64,540700.0],["2026-06-24",36.68,39.81,36.68,38.58,1416500.0],["2026-06-25",38.32,40.22,38.32,39.28,823600.0],["2026-06-26",39.0,39.94,38.52,39.03,3873100.0],["2026-06-29",39.29,39.74,38.89,39.67,485000.0],["2026-06-30",39.75,41.91,39.51,40.8,1044000.0],["2026-07-01",40.94,42.14,40.23,41.73,844800.0],["2026-07-02",41.9,42.66,41.55,42.21,639500.0],["2026-07-06",42.06,42.79,40.79,41.18,511251.760215],["2026-07-07",41.28,41.92,40.81,40.93,513997.11866],["2026-07-08",40.96,41.1,39.56,40.03,373730.062182],["2026-07-09",39.92,40.715,39.4601,40.6,418130.437683],["2026-07-10",40.29,40.88,38.66,40.47,651200.397127],["2026-07-13",40.49,41.64,40.23,40.26,520081.271501],["2026-07-14",40.25,40.425,39.02,40.02,466897.186893],["2026-07-15",39.9,40.57,38.98,39.17,374388.542919],["2026-07-16",39.03,40.58,39.03,40.47,485555.077541],["2026-07-17",40.14,41.79,40.03,40.84,532131.035568],["2026-07-20",40.95,41.315,40.27,40.55,263746.035694],["2026-07-21",40.71,41.79,39.26,41.44,302482.990545],["2026-07-22",41.395,41.85,39.81,40,326228.770498],["2026-07-23",39.49,40.26,39.415,40.17,367324.496458],["2026-07-24",40.69,41.72,40.495,41.69,327355.140265],["2026-07-27",42.75,44.385,42.54,42.82,772475.643685],["2026-07-28",43.25,43.76,42.34,43.07,626859.278713],["2026-07-29",42.89,43.87,40.68,40.75,419420.347032],["2026-07-30",40.54,40.91,39.72,40.16,466810.220231],["2026-07-31",40.25,40.58,39.03,40.36,320856.124217],["2026-08-03",40.69,41.44,40.155,40.22,354291.489418],["2026-08-04",39.71,39.93,38.51,38.55,493640.873227],["2026-08-05",38.44,40.12,38.23,39.83,361304.139362],["2026-08-06",40.16,40.88,39.905,40.36,380672.640529],["2026-08-07",40.39,40.93,39.935,40.3,316869.558233],["2026-08-10",38.66,40.1,38.38,39.47,151129.961504],["2026-08-11",42.02,44.05,38.89,38.92,814171.367078],["2026-08-12",38.75,39.72,38.4401,39.05,478331.631969],["2026-08-13",39.54,40.43,38.98,39.23,354245.391279],["2026-08-14",39.21,40.13,39.13,39.15,294038.693999]]}