{"t":"SRPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-06-04",42.75,42.75,38.25,39.0,54633.0],["1997-06-05",39.75,40.5,39.0,39.375,28717.0],["1997-06-06",40.125,40.125,37.5,39.0,14450.0],["1997-06-09",39.0,39.75,37.5,38.25,15417.0],["1997-06-10",38.625,39.375,37.5,39.375,9417.0],["1997-06-11",39.375,39.375,37.875,37.875,6833.0],["1997-06-12",39.0,39.0,37.875,38.625,8083.0],["1997-06-13",38.25,38.625,37.5,37.5,8383.0],["1997-06-16",38.25,38.25,36.75,36.75,7367.0],["1997-06-17",36.0,36.75,34.5,36.375,18633.0],["1997-06-18",36.375,37.875,35.25,36.75,9433.0],["1997-06-19",37.5,38.25,36.75,37.5,8683.0],["1997-06-20",37.875,38.25,36.75,37.5,9517.0],["1997-06-23",37.5,37.875,36.75,36.75,3367.0],["1997-06-24",36.75,37.875,36.75,37.875,4450.0],["1997-06-25",37.875,38.625,37.125,37.125,12133.0],["1997-06-26",37.875,37.875,36.75,37.5,4467.0],["1997-06-27",37.5,40.875,37.5,40.875,18400.0],["1997-06-30",40.875,43.5,39.75,42.75,15583.0],["1997-07-01",43.5,46.5,42.75,45.0,20967.0],["1997-07-02",45.75,45.75,42.0,43.5,13017.0],["1997-07-03",44.25,45.0,43.125,43.125,8450.0],["1997-07-07",44.25,44.25,42.375,43.5,6517.0],["1997-07-08",43.5,43.5,42.0,42.0,9600.0],["1997-07-09",42.75,42.75,39.0,39.0,5500.0],["1997-07-10",40.125,40.125,40.125,40.125,283.0],["1997-07-11",40.125,40.125,39.0,39.0,650.0],["1997-07-14",40.5,40.5,39.0,39.0,5033.0],["1997-07-15",39.0,39.375,38.25,39.0,2850.0],["1997-07-16",39.75,40.875,39.0,40.6875,3883.0],["1997-07-17",41.625,43.5,40.875,42.0,5400.0],["1997-07-18",43.5,43.5,42.0,42.0,3900.0],["1997-07-21",42.0,43.125,40.5,40.5,5733.0],["1997-07-22",40.5,41.625,40.125,40.125,4083.0],["1997-07-23",41.25,41.25,38.25,38.625,4333.0],["1997-07-24",39.0,40.5,39.0,39.75,8967.0],["1997-07-25",40.5,40.5,39.0,39.0,3167.0],["1997-07-28",39.0,39.75,39.0,39.375,4850.0],["1997-07-29",40.125,40.125,39.0,40.125,4183.0],["1997-07-30",40.125,40.5,39.0,39.375,5133.0],["1997-07-31",39.375,40.5,39.375,40.125,10050.0],["1997-08-01",40.5,40.5,39.75,40.125,2100.0],["1997-08-04",40.125,40.5,39.0,39.0,1483.0],["1997-08-05",39.0,39.375,38.625,38.625,1333.0],["1997-08-06",39.375,40.125,38.625,39.75,3300.0],["1997-08-07",39.75,41.25,39.0,41.25,16750.0],["1997-08-08",40.875,41.625,40.875,41.25,1383.0],["1997-08-11",41.625,42.75,40.875,42.0,10200.0],["1997-08-12",42.75,45.0,42.75,44.625,14400.0],["1997-08-13",45.0,45.0,42.375,42.375,3900.0],["1997-08-14",43.875,44.25,42.375,44.25,9350.0],["1997-08-15",45.0,45.0,42.75,42.75,2450.0],["1997-08-18",43.5,43.5,39.75,40.125,4600.0],["1997-08-19",40.6875,41.25,40.5,40.5,4133.0],["1997-08-20",40.5,40.875,40.125,40.125,4367.0],["1997-08-21",40.125,42.0,39.75,41.25,5700.0],["1997-08-22",42.0,42.0,41.25,41.25,11033.0],["1997-08-25",41.625,42.375,40.875,41.625,7300.0],["1997-08-26",42.0,42.0,40.875,42.0,6367.0],["1997-08-27",42.0,42.0,40.125,40.125,7267.0],["1997-08-28",40.125,41.625,39.75,39.75,3633.0],["1997-08-29",39.75,40.5,39.375,39.375,3683.0],["1997-09-02",40.5,40.875,39.375,39.75,1300.0],["1997-09-03",39.0,41.25,38.25,40.875,18633.0],["1997-09-04",41.25,41.625,39.75,41.25,13800.0],["1997-09-05",41.25,41.25,40.125,40.3125,3517.0],["1997-09-08",40.5,41.25,40.5,40.875,5217.0],["1997-09-09",41.25,41.25,40.5,41.25,4800.0],["1997-09-10",41.25,41.25,40.125,41.25,5800.0],["1997-09-11",40.125,41.25,40.125,40.3125,5100.0],["1997-09-12",40.125,40.875,39.75,39.75,7850.0],["1997-09-15",40.875,41.25,39.75,41.25,1250.0],["1997-09-16",41.25,41.25,39.75,40.3125,11833.0],["1997-09-17",40.125,42.0,40.125,41.625,4817.0],["1997-09-18",42.0,42.0,41.25,41.25,15567.0],["1997-09-19",41.25,42.375,41.25,41.625,3850.0],["1997-09-22",42.375,42.375,41.625,41.625,5850.0],["1997-09-23",42.0,42.0,41.25,41.25,5300.0],["1997-09-24",42.0,42.0,41.25,41.25,4117.0],["1997-09-25",41.25,45.0,41.25,45.0,17683.0],["1997-09-26",46.5,46.5,44.25,45.0,17617.0],["1997-09-29",45.0,45.0,44.25,44.25,3233.0],["1997-09-30",45.0,45.0,42.375,43.125,8533.0],["1997-10-01",42.375,44.625,42.0,44.625,5233.0],["1997-10-02",45.0,45.75,44.25,44.625,14200.0],["1997-10-03",45.0,51.0,44.625,49.5,19600.0],["1997-10-06",51.75,55.125,50.25,53.625,46233.0],["1997-10-07",54.75,59.25,53.625,57.0,52350.0],["1997-10-08",57.375,57.75,52.875,55.5,30633.0],["1997-10-09",56.25,56.25,52.5,53.25,25617.0],["1997-10-10",53.625,56.25,52.875,54.75,12750.0],["1997-10-13",54.75,55.5,54.0,54.75,10033.0],["1997-10-14",54.375,54.375,51.0,52.5,5033.0],["1997-10-15",52.5,54.75,52.5,54.0,3283.0],["1997-10-16",54.75,54.75,52.5,53.625,7667.0],["1997-10-17",53.625,53.625,51.375,51.75,9333.0],["1997-10-20",53.25,53.625,51.75,52.5,7417.0],["1997-10-21",52.5,54.75,52.5,54.0,9283.0],["1997-10-22",54.0,56.25,53.25,55.5,13183.0],["1997-10-23",53.25,54.0,51.0,52.5,8217.0],["1997-10-24",52.5,54.0,51.75,51.75,7683.0],["1997-10-27",51.0,51.0,45.0,45.375,7333.0],["1997-10-28",44.25,46.5,40.7812,46.5,13217.0],["1997-10-29",47.25,50.25,47.25,50.25,7800.0],["1997-10-30",48.0,49.875,47.625,49.875,3467.0],["1997-10-31",50.0625,50.25,48.0,49.5,3583.0],["1997-11-03",48.0,50.25,48.0,49.5,3450.0],["1997-11-04",48.0,53.25,48.0,53.25,6350.0],["1997-11-05",56.25,59.25,54.0,55.875,47867.0],["1997-11-06",57.0,57.0,54.0,54.75,13350.0],["1997-11-07",52.5,52.5,49.5,52.5,6600.0],["1997-11-10",52.5,52.5,51.0,52.5,3017.0],["1997-11-11",52.5,57.0,51.75,52.5,8117.0],["1997-11-12",52.875,54.0,51.0,51.0,15350.0],["1997-11-13",52.5,53.25,48.0,48.75,5583.0],["1997-11-14",48.75,49.5,48.75,48.75,3017.0],["1997-11-17",50.25,51.75,48.75,49.125,4850.0],["1997-11-18",50.25,50.25,48.75,48.75,3850.0],["1997-11-19",49.5,52.5,49.5,50.625,7367.0],["1997-11-20",51.75,52.5,50.25,51.0,5817.0],["1997-11-21",50.25,51.0,49.5,50.25,3800.0],["1997-11-24",49.5,51.0,48.75,49.5,10300.0],["1997-11-25",49.125,50.625,48.375,48.375,3467.0],["1997-11-26",48.0,49.875,48.0,48.375,2150.0],["1997-11-28",48.375,48.375,48.0,48.2812,2317.0],["1997-12-01",48.0,50.25,47.25,48.0,4567.0],["1997-12-02",50.25,50.25,46.5,46.5,4500.0],["1997-12-03",47.25,47.25,45.0,46.125,5650.0],["1997-12-04",46.5,46.5,42.75,43.125,9167.0],["1997-12-05",42.375,43.5,39.75,42.75,13133.0],["1997-12-08",43.5,46.875,42.75,45.75,5650.0],["1997-12-09",45.0,47.25,42.75,43.125,8150.0],["1997-12-10",42.75,45.0,42.75,42.75,2450.0],["1997-12-11",42.0,43.5,42.0,42.75,5467.0],["1997-12-12",42.75,43.5,42.375,42.375,1000.0],["1997-12-15",42.75,43.5,40.875,41.625,5800.0],["1997-12-16",40.875,42.375,40.125,42.375,7183.0],["1997-12-17",42.75,43.5,42.0,42.375,11000.0],["1997-12-18",42.75,43.875,41.25,43.125,15200.0],["1997-12-19",42.0,43.875,41.625,42.375,4417.0],["1997-12-22",42.75,43.125,42.0,42.75,1983.0],["1997-12-23",43.5,45.0,42.375,45.0,4167.0],["1997-12-24",42.0,42.375,42.0,42.0,1967.0],["1997-12-26",41.625,42.375,40.5,40.5,3567.0],["1997-12-29",41.625,41.625,40.5,41.625,2717.0],["1997-12-30",41.625,41.625,40.125,40.125,2133.0],["1997-12-31",40.125,42.0,40.125,40.875,4583.0],["1998-01-02",40.875,42.0,40.875,40.875,617.0],["1998-01-05",40.875,42.75,39.0,42.75,5667.0],["1998-01-06",41.25,43.5,41.25,42.75,2683.0],["1998-01-07",44.25,44.25,42.75,42.75,1450.0],["1998-01-08",42.75,42.75,37.875,39.375,13383.0],["1998-01-09",38.625,41.625,38.625,41.625,5433.0],["1998-01-12",41.25,41.25,39.0,41.25,5317.0],["1998-01-13",39.375,41.25,39.375,39.375,1367.0],["1998-01-14",39.75,41.25,39.375,40.125,4633.0],["1998-01-15",40.875,40.875,39.75,39.75,2900.0],["1998-01-16",39.75,40.5,39.75,40.125,1800.0],["1998-01-20",38.625,40.5,38.625,40.5,3550.0],["1998-01-21",39.75,41.625,39.75,41.25,4767.0],["1998-01-22",41.25,44.25,41.25,43.5,4517.0],["1998-01-23",42.0,43.5,40.5,42.75,7067.0],["1998-01-26",40.875,42.75,40.875,41.25,3017.0],["1998-01-27",42.0,42.75,42.0,42.75,2300.0],["1998-01-28",42.0,42.0,40.5,41.625,1500.0],["1998-01-29",40.875,41.625,39.0,39.8438,2550.0],["1998-01-30",39.75,40.5,39.0,39.75,4433.0],["1998-02-02",39.75,41.25,39.375,40.5,7517.0],["1998-02-03",40.5,40.5,39.75,39.75,1017.0],["1998-02-04",39.75,40.5,38.625,39.75,5067.0],["1998-02-05",39.0,39.0,35.625,39.0,6950.0],["1998-02-06",38.625,39.375,38.625,39.0,2100.0],["1998-02-09",39.375,39.375,37.5,39.375,1517.0],["1998-02-10",37.5,38.625,36.375,37.875,5600.0],["1998-02-11",36.75,37.5,35.25,36.0,5450.0],["1998-02-12",35.25,39.375,34.5,39.375,10567.0],["1998-02-13",39.375,39.375,38.25,39.375,8517.0],["1998-02-17",39.0,40.5,38.625,40.5,12417.0],["1998-02-18",40.5,43.5,40.5,43.5,11800.0],["1998-02-19",43.125,45.0,42.75,43.5,11917.0],["1998-02-20",43.125,46.5,43.125,45.9375,12533.0],["1998-02-23",45.375,46.875,44.25,44.625,7533.0],["1998-02-24",44.25,44.625,42.75,44.625,8500.0],["1998-02-25",44.25,44.625,42.75,43.5,1583.0],["1998-02-26",43.875,43.875,42.0,42.75,6067.0],["1998-02-27",42.75,44.25,42.375,43.875,8383.0],["1998-03-02",43.875,45.0,42.0,42.375,5283.0],["1998-03-03",43.125,43.125,40.5,42.0,6617.0],["1998-03-04",42.375,43.125,41.25,42.75,3050.0],["1998-03-05",43.125,43.125,42.0,42.75,7400.0],["1998-03-06",42.375,44.625,42.0,44.625,9733.0],["1998-03-09",44.625,45.75,42.75,43.6875,11717.0],["1998-03-10",44.625,44.625,42.0,42.1875,7450.0],["1998-03-11",43.125,43.125,42.0,42.0,2817.0],["1998-03-12",42.375,42.375,39.0,41.625,6233.0],["1998-03-13",43.5,45.75,41.25,42.75,13817.0],["1998-03-16",42.75,45.0,42.375,42.375,4283.0],["1998-03-17",43.5,43.5,42.0,42.0,4933.0],["1998-03-18",42.0,44.25,41.625,42.75,8467.0],["1998-03-19",43.125,43.125,41.625,41.625,4367.0],["1998-03-20",41.25,42.75,40.5,40.875,15550.0],["1998-03-23",40.875,42.75,39.75,41.25,11017.0],["1998-03-24",41.25,41.625,39.75,41.25,6633.0],["1998-03-25",42.0,42.0,39.375,40.875,7900.0],["1998-03-26",40.875,45.0,40.5,43.875,31183.0],["1998-03-27",44.25,45.0,41.8125,41.8125,7967.0],["1998-03-30",43.5,43.5,40.125,41.25,5617.0],["1998-03-31",40.875,42.75,39.375,42.75,6750.0],["1998-04-01",42.75,44.25,42.0,44.25,6167.0],["1998-04-02",43.5,45.0,42.75,43.125,6200.0],["1998-04-03",43.125,44.25,42.375,42.375,5850.0],["1998-04-06",42.75,42.75,39.0,40.5,4583.0],["1998-04-07",42.0,42.375,41.25,42.0,3567.0],["1998-04-08",42.0,42.0,39.375,39.375,2550.0],["1998-04-09",41.625,41.625,39.75,41.25,1150.0],["1998-04-13",41.25,41.625,39.375,39.75,2783.0],["1998-04-14",39.75,40.875,39.0,39.0,2350.0],["1998-04-15",39.75,41.25,39.0,39.75,1267.0],["1998-04-16",41.25,42.0,40.875,42.0,7767.0],["1998-04-17",42.75,48.0,42.0,43.125,24417.0],["1998-04-20",43.875,45.0,43.125,45.0,7250.0],["1998-04-21",45.0,45.75,42.75,44.25,9433.0],["1998-04-22",45.0,45.0,42.75,44.25,3017.0],["1998-04-23",42.75,44.25,41.625,41.625,8867.0],["1998-04-24",42.75,43.125,41.625,42.0,5517.0],["1998-04-27",42.75,42.75,39.75,41.625,7400.0],["1998-04-28",41.625,42.375,41.25,42.375,1433.0],["1998-04-29",43.125,43.875,42.75,43.125,5917.0],["1998-04-30",44.625,44.625,43.125,43.3125,1033.0],["1998-05-01",42.75,42.75,41.625,42.75,3067.0],["1998-05-04",42.75,42.75,40.5,40.5,3733.0],["1998-05-05",42.75,42.75,41.25,41.625,700.0],["1998-05-06",42.0,42.75,40.5,41.25,3017.0],["1998-05-07",41.25,42.0,39.375,40.125,9817.0],["1998-05-08",39.75,41.25,39.375,41.25,3183.0],["1998-05-11",41.25,41.25,39.375,39.375,2200.0],["1998-05-12",39.0,40.125,39.0,39.75,10133.0],["1998-05-13",39.375,40.5,39.375,40.125,15850.0],["1998-05-14",40.5,41.25,40.125,40.125,8500.0],["1998-05-15",40.125,40.5,39.375,39.375,5517.0],["1998-05-18",39.75,41.25,39.375,40.875,18817.0],["1998-05-19",40.875,45.0,40.125,44.25,27400.0],["1998-05-20",44.25,45.0,42.375,42.75,7117.0],["1998-05-21",43.5,43.5,40.5,40.5,5233.0],["1998-05-22",42.0,43.5,42.0,43.125,5933.0],["1998-05-26",43.5,43.5,40.5,40.875,6583.0],["1998-05-27",41.25,41.25,39.375,40.875,7233.0],["1998-05-28",40.125,41.25,40.125,40.5,4883.0],["1998-05-29",40.875,42.0,40.125,42.0,11167.0],["1998-06-01",41.25,42.0,40.875,40.875,2517.0],["1998-06-02",41.25,41.625,40.5,40.5,2633.0],["1998-06-03",43.125,43.5,40.5,40.5,16933.0],["1998-06-04",39.75,41.25,39.0,40.3125,9517.0],["1998-06-05",40.3125,40.5,37.875,38.25,14067.0],["1998-06-08",39.0,40.5,37.5,39.75,8000.0],["1998-06-09",40.5,41.25,39.75,39.75,10350.0],["1998-06-10",39.75,41.25,39.0,39.375,6650.0],["1998-06-11",39.375,39.375,37.5,37.5,7000.0],["1998-06-12",36.75,37.125,33.9375,36.75,14917.0],["1998-06-15",36.0,36.75,33.75,34.125,10717.0],["1998-06-16",35.25,35.625,34.125,35.625,5383.0],["1998-06-17",35.625,35.625,34.6875,34.875,5733.0],["1998-06-18",36.0,37.875,36.0,36.75,11483.0],["1998-06-19",37.125,38.25,37.125,37.125,6350.0],["1998-06-22",38.25,38.625,37.125,37.125,1283.0],["1998-06-23",37.875,38.25,37.125,38.25,4567.0],["1998-06-24",37.125,37.875,37.125,37.125,2567.0],["1998-06-25",37.5,38.25,37.125,37.875,5850.0],["1998-06-26",37.5,38.25,37.125,37.125,3633.0],["1998-06-29",37.125,37.875,36.8438,37.3125,3433.0],["1998-06-30",37.5,38.25,37.5,37.5,2483.0],["1998-07-01",37.5,37.5,35.25,35.4375,3533.0],["1998-07-02",34.875,36.1875,34.125,36.1875,8167.0],["1998-07-06",36.0,36.0,33.75,35.25,3783.0],["1998-07-07",35.625,35.625,31.5,33.0,7317.0],["1998-07-08",33.75,34.125,32.25,32.625,11333.0],["1998-07-09",32.25,33.75,32.25,32.25,2300.0],["1998-07-10",32.25,33.0,31.5,33.0,5617.0],["1998-07-13",33.375,33.75,31.875,33.0,7750.0],["1998-07-14",33.0,33.0,30.0,31.875,10217.0],["1998-07-15",31.5,37.875,31.5,32.625,12917.0],["1998-07-16",33.75,34.5,31.6875,33.0,6333.0],["1998-07-17",32.25,33.75,31.875,32.25,3450.0],["1998-07-20",33.375,33.75,32.625,33.75,3717.0],["1998-07-21",33.375,33.375,33.0,33.375,3067.0],["1998-07-22",33.0,33.75,32.625,32.625,6450.0],["1998-07-23",33.75,33.9375,32.25,32.25,5117.0],["1998-07-24",33.9375,33.9375,31.875,31.875,3433.0],["1998-07-27",31.125,31.5,30.0,30.375,9450.0],["1998-07-28",30.0,30.75,27.375,28.875,7900.0],["1998-07-29",28.875,29.25,26.625,27.75,14217.0],["1998-07-30",28.125,31.125,28.125,29.625,8867.0],["1998-07-31",28.125,31.125,28.125,29.625,8083.0],["1998-08-03",29.25,31.125,27.375,27.375,4983.0],["1998-08-04",27.0,29.25,20.25,22.875,18483.0],["1998-08-05",23.25,25.5,22.875,23.25,10867.0],["1998-08-06",24.1875,25.3125,24.0,25.125,11433.0],["1998-08-07",24.75,28.875,24.75,28.125,18300.0],["1998-08-10",28.5,28.5,27.375,27.75,3567.0],["1998-08-11",27.375,27.75,21.0,24.0,18250.0],["1998-08-12",26.0625,26.625,24.75,24.75,6300.0],["1998-08-13",27.0,29.25,24.75,24.75,6600.0],["1998-08-14",25.5,28.5,25.125,27.75,8000.0],["1998-08-17",28.5,31.5,26.25,26.625,9650.0],["1998-08-18",27.5625,28.5,24.75,28.5,4767.0],["1998-08-19",28.5,28.5,27.0,27.0,2250.0],["1998-08-20",28.3125,28.3125,25.875,25.875,7183.0],["1998-08-21",27.0,27.0,22.5,24.0,7300.0],["1998-08-24",23.25,24.0,22.875,22.875,3867.0],["1998-08-25",24.0,24.0,22.125,22.5,8550.0],["1998-08-26",22.875,25.5,22.125,25.5,17300.0],["1998-08-27",26.0625,26.0625,23.0625,23.0625,11150.0],["1998-08-28",23.0625,26.25,23.0625,26.25,6817.0],["1998-08-31",26.25,27.0,24.0,24.0,9383.0],["1998-09-01",24.0,25.875,23.25,24.9375,6950.0],["1998-09-02",25.5,25.5,22.875,22.875,2633.0],["1998-09-03",22.6875,23.25,21.75,22.125,2417.0],["1998-09-04",22.125,22.875,20.25,21.0,11433.0],["1998-09-08",21.75,23.25,20.25,20.25,4783.0],["1998-09-09",21.0,21.0,19.5,19.875,4250.0],["1998-09-10",19.875,19.875,16.5,17.8125,11950.0],["1998-09-11",18.375,19.125,18.1875,18.75,3583.0],["1998-09-14",19.5,19.5,18.0,18.0,3550.0],["1998-09-15",19.5,19.5,18.0,18.75,2917.0],["1998-09-16",19.125,19.125,16.5,16.5,6767.0],["1998-09-17",17.25,18.0,15.75,17.25,10600.0],["1998-09-18",17.25,17.25,16.125,16.875,2850.0],["1998-09-21",17.25,18.375,16.125,18.375,2883.0],["1998-09-22",18.375,19.5,18.0,19.5,3200.0],["1998-09-23",19.5,21.75,19.125,21.75,6717.0],["1998-09-24",22.5,23.25,20.625,20.625,4583.0],["1998-09-25",20.25,22.5,20.25,22.5,2383.0],["1998-09-28",22.875,22.875,21.75,22.125,2167.0],["1998-09-29",21.0,21.0,20.625,20.625,967.0],["1998-09-30",20.25,20.25,19.5,20.25,683.0],["1998-10-01",19.125,20.625,18.0,18.375,1533.0],["1998-10-02",19.5,19.5,18.1875,18.375,1700.0],["1998-10-05",18.0,18.1875,16.5,17.25,5833.0],["1998-10-06",17.625,21.375,17.25,19.5,9383.0],["1998-10-07",19.125,20.0625,17.25,18.75,1450.0],["1998-10-08",18.375,18.75,16.875,17.625,5567.0],["1998-10-09",17.25,17.625,15.375,17.25,11033.0],["1998-10-12",18.0,18.0,16.875,16.875,2583.0],["1998-10-13",16.875,17.0625,16.6875,16.6875,667.0],["1998-10-14",16.3125,18.0,16.3125,16.6875,3750.0],["1998-10-15",16.6875,16.6875,15.0,16.5,6550.0],["1998-10-16",16.3125,18.0,16.3125,16.5,1717.0],["1998-10-19",17.25,17.625,16.5,17.625,2000.0],["1998-10-20",17.25,18.1875,17.25,18.1875,4800.0],["1998-10-21",18.75,18.75,18.0,18.375,4017.0],["1998-10-22",18.75,19.5,18.375,19.5,1767.0],["1998-10-23",19.5,19.875,19.125,19.875,3233.0],["1998-10-26",20.625,22.5,20.25,22.5,13533.0],["1998-10-27",23.25,24.9375,23.25,24.0,18367.0],["1998-10-28",24.0,24.75,22.875,24.75,7717.0],["1998-10-29",25.5,25.875,24.375,24.75,8100.0],["1998-10-30",25.875,25.875,24.75,25.875,8483.0],["1998-11-02",25.875,28.875,25.5,27.75,13467.0],["1998-11-03",27.75,27.9375,27.0,27.375,7833.0],["1998-11-04",28.125,28.5,26.625,26.625,5750.0],["1998-11-05",27.0,27.0,24.0,24.0,26933.0],["1998-11-06",25.5,26.25,25.5,25.5,4733.0],["1998-11-09",25.875,26.25,24.375,25.5,11933.0],["1998-11-10",25.5,27.0,25.125,26.25,6550.0],["1998-11-11",27.0,27.0,24.75,25.125,2550.0],["1998-11-12",24.375,24.75,24.0,24.0,5850.0],["1998-11-13",24.0,24.375,23.25,24.0,8450.0],["1998-11-16",24.375,25.5,24.0,24.375,4100.0],["1998-11-17",24.75,25.125,24.0,24.9375,2450.0],["1998-11-18",25.5,25.5,24.1875,24.75,1733.0],["1998-11-19",24.1875,26.25,24.1875,25.5,9083.0],["1998-11-20",25.6875,26.25,25.125,25.875,6917.0],["1998-11-23",25.875,26.4375,25.5,25.875,10467.0],["1998-11-24",25.5,25.5,24.75,25.5,2250.0],["1998-11-25",24.75,24.75,24.0,24.0,2783.0],["1998-11-27",24.0,24.375,23.7188,24.0,5700.0],["1998-11-30",24.0,24.75,22.5,22.5,9333.0],["1998-12-01",24.375,26.25,23.25,26.25,4917.0],["1998-12-02",29.25,31.125,27.75,29.4375,20533.0],["1998-12-03",28.875,30.75,28.5,29.625,4700.0],["1998-12-04",28.5,29.625,28.125,28.875,5767.0],["1998-12-07",28.875,28.875,26.25,26.625,2900.0],["1998-12-08",26.625,26.625,25.125,25.5,2383.0],["1998-12-09",25.875,26.25,24.9375,25.875,1433.0],["1998-12-10",28.875,29.25,26.25,27.0,9817.0],["1998-12-11",27.0,27.0,26.25,27.0,3617.0],["1998-12-14",27.0,27.0,25.125,25.125,3700.0],["1998-12-15",25.5,25.5,24.75,25.5,3150.0],["1998-12-16",24.75,25.5,24.0,25.125,4817.0],["1998-12-17",24.375,24.75,24.1875,24.1875,2200.0],["1998-12-18",24.375,24.75,23.25,24.0,12083.0],["1998-12-21",25.125,25.125,23.25,24.0,4033.0],["1998-12-22",23.4375,23.625,21.375,23.25,14967.0],["1998-12-23",22.125,22.5,21.375,22.5,1750.0],["1998-12-24",21.75,21.75,21.1875,21.75,2567.0],["1998-12-28",22.5,23.4375,21.375,23.25,5367.0],["1998-12-29",22.875,24.375,22.875,23.625,6033.0],["1998-12-30",24.0,24.0,22.5,22.5,23450.0],["1998-12-31",22.5,24.0,22.5,24.0,7050.0],["1999-01-04",24.375,24.375,23.4375,24.375,19550.0],["1999-01-05",24.0,24.5625,23.625,24.0,1350.0],["1999-01-06",23.4375,23.4375,21.0,21.9375,12050.0],["1999-01-07",20.625,22.3125,20.625,22.3125,5783.0],["1999-01-08",21.75,24.0,21.75,23.625,3483.0],["1999-01-11",23.25,24.0,23.25,24.0,1250.0],["1999-01-12",24.0,24.0,22.5,23.625,2150.0],["1999-01-13",21.75,23.625,21.75,23.625,1283.0],["1999-01-14",23.25,23.625,22.875,23.625,3733.0],["1999-01-15",23.25,23.625,22.5,22.875,6867.0],["1999-01-19",23.625,23.625,22.125,22.5,2150.0],["1999-01-20",22.875,22.875,22.5,22.875,2800.0],["1999-01-21",21.75,22.875,21.75,22.125,3867.0],["1999-01-22",22.125,22.875,21.75,22.5,6583.0],["1999-01-25",22.875,23.0625,21.75,22.5,2717.0],["1999-01-26",22.5,24.0,22.5,22.875,11067.0],["1999-01-27",21.0,22.875,21.0,22.5,4150.0],["1999-01-28",22.5,22.5,21.375,22.5,2917.0],["1999-01-29",21.75,22.5,21.0,21.0,4300.0],["1999-02-01",21.0,21.75,20.625,21.0,3583.0],["1999-02-02",21.0,22.5,21.0,21.75,3383.0],["1999-02-03",21.0,21.0,21.0,21.0,1467.0],["1999-02-04",21.75,21.75,20.625,21.0,3383.0],["1999-02-05",21.375,21.75,21.0,21.75,2883.0],["1999-02-08",21.0,21.75,21.0,21.0,3333.0],["1999-02-09",20.625,21.375,20.25,20.25,1050.0],["1999-02-10",19.5,20.25,18.0,19.5,2117.0],["1999-02-11",20.25,21.75,18.375,21.375,4600.0],["1999-02-12",19.875,20.25,18.0,18.75,16467.0],["1999-02-16",19.125,19.5,18.375,18.75,883.0],["1999-02-17",18.75,18.75,17.625,18.0,8450.0],["1999-02-18",18.0,19.875,17.625,19.5,4267.0],["1999-02-19",19.5,19.7812,18.75,18.75,3700.0],["1999-02-22",19.125,20.25,18.375,20.25,2783.0],["1999-02-23",20.25,21.75,19.6875,19.6875,5283.0],["1999-02-24",19.125,19.5,18.9375,19.125,1233.0],["1999-02-25",18.9375,19.3125,18.375,19.3125,2317.0],["1999-02-26",19.5,19.6875,19.5,19.5,2767.0],["1999-03-01",19.875,19.875,19.5,19.5,3867.0],["1999-03-02",18.9375,19.875,18.0,19.875,3717.0],["1999-03-03",18.75,18.75,18.75,18.75,900.0],["1999-03-04",18.75,18.75,18.75,18.75,33.0],["1999-03-05",18.75,19.5,17.4375,18.0,4117.0],["1999-03-08",18.0,19.5,18.0,18.375,900.0],["1999-03-09",18.375,19.125,18.0,18.0,683.0],["1999-03-10",18.0,18.0,17.25,17.25,1350.0],["1999-03-11",17.25,18.0,15.0,15.375,9167.0],["1999-03-12",15.0,16.5,15.0,16.5,5167.0],["1999-03-15",16.5,18.0,16.125,16.125,3317.0],["1999-03-16",16.875,18.375,16.3125,18.375,7767.0],["1999-03-17",18.375,19.125,18.0,18.375,6933.0],["1999-03-18",18.375,18.75,17.625,18.375,2400.0],["1999-03-19",18.375,18.75,18.0,18.375,7733.0],["1999-03-22",18.0,18.75,18.0,18.0,517.0],["1999-03-23",18.0,18.75,18.0,18.0,1517.0],["1999-03-24",18.75,18.75,15.75,16.5,11850.0],["1999-03-25",15.75,17.25,14.8125,15.75,16500.0],["1999-03-26",15.0,18.0,15.0,18.0,13617.0],["1999-03-29",18.0,18.75,18.0,18.0,3050.0],["1999-03-30",17.625,18.75,16.5,16.5,2350.0],["1999-03-31",17.8125,18.0,16.5,17.25,5000.0],["1999-04-01",17.625,17.625,17.625,17.625,1400.0],["1999-04-05",18.0,18.75,17.625,18.375,3700.0],["1999-04-06",18.375,21.75,18.0,21.375,24033.0],["1999-04-07",21.0,22.5,19.5,20.25,6483.0],["1999-04-08",19.5,22.125,19.5,22.125,4317.0],["1999-04-09",22.125,23.25,21.75,22.875,11417.0],["1999-04-12",22.875,23.25,22.125,22.875,14500.0],["1999-04-13",22.875,22.875,21.1875,22.125,9083.0],["1999-04-14",21.375,22.5,20.625,21.75,17567.0],["1999-04-15",21.1875,24.0,21.1875,24.0,7933.0],["1999-04-16",24.0,26.625,22.875,26.25,17350.0],["1999-04-19",25.5,26.8125,24.0,24.9375,7633.0],["1999-04-20",25.5,25.875,22.5,23.0625,7200.0],["1999-04-21",21.75,22.6875,21.75,22.125,1217.0],["1999-04-22",22.875,23.625,22.125,22.125,7583.0],["1999-04-23",22.5,23.25,22.5,22.875,7300.0],["1999-04-26",22.875,22.875,21.1875,22.6875,6633.0],["1999-04-27",22.6875,22.6875,21.0,21.0,9317.0],["1999-04-28",20.625,22.6875,20.625,21.0,3617.0],["1999-04-29",21.0,22.125,21.0,21.375,2733.0],["1999-04-30",21.75,22.6875,21.375,21.75,2467.0],["1999-05-03",21.1875,21.1875,20.25,20.25,1783.0],["1999-05-04",21.0,21.0,19.875,19.875,1783.0],["1999-05-05",21.0,24.375,21.0,24.375,6650.0],["1999-05-06",25.875,30.0,25.125,27.0,20683.0],["1999-05-07",26.625,27.0,24.0,24.375,8433.0],["1999-05-10",25.125,26.25,24.0,25.125,4033.0],["1999-05-11",25.125,27.0,24.0,24.75,3950.0],["1999-05-12",25.5,26.25,24.0,24.375,5033.0],["1999-05-13",24.375,25.125,24.0,25.125,4083.0],["1999-05-14",24.9375,24.9375,24.0,24.1875,2417.0],["1999-05-17",24.75,30.0,23.625,23.625,3400.0],["1999-05-18",24.75,24.75,23.25,23.625,1317.0],["1999-05-19",23.25,24.0,23.25,23.625,1117.0],["1999-05-20",24.375,24.75,24.0,24.75,6467.0],["1999-05-21",24.375,24.375,23.25,24.0,3967.0],["1999-05-24",25.125,25.3125,23.25,23.25,3000.0],["1999-05-25",22.875,24.0,22.3125,22.3125,4317.0],["1999-05-26",23.25,23.25,21.0,21.0,2583.0],["1999-05-27",22.5,22.875,19.125,19.125,7550.0],["1999-05-28",20.0625,22.875,19.6875,20.625,8700.0],["1999-06-01",21.1875,21.1875,19.125,19.125,3167.0],["1999-06-02",19.5,19.5,18.0,18.75,4000.0],["1999-06-03",19.4062,19.6875,18.0,18.0,2150.0],["1999-06-04",19.6875,21.375,19.6875,20.25,5617.0],["1999-06-07",19.875,21.75,19.875,21.75,7950.0],["1999-06-08",21.9375,23.25,20.25,22.125,12117.0],["1999-06-09",22.125,22.125,21.75,21.75,2733.0],["1999-06-10",22.125,22.5,21.0,21.375,3417.0],["1999-06-11",21.75,23.25,21.75,21.75,2500.0],["1999-06-14",21.75,23.25,20.625,20.625,4850.0],["1999-06-15",21.375,21.75,20.625,21.1875,3150.0],["1999-06-16",21.1875,21.1875,20.625,20.625,1283.0],["1999-06-17",21.0,21.375,19.5,19.5,7517.0],["1999-06-18",19.2188,20.25,18.9375,19.875,2350.0],["1999-06-21",20.25,20.25,19.6875,20.25,967.0],["1999-06-22",20.625,20.625,18.75,19.875,2517.0],["1999-06-23",19.875,19.875,19.5,19.5,1767.0],["1999-06-24",19.875,19.875,19.3125,19.5,1883.0],["1999-06-25",19.5,20.1562,19.125,19.875,3583.0],["1999-06-28",20.4375,20.625,19.875,20.25,2400.0],["1999-06-29",20.25,20.625,19.6875,20.625,3467.0],["1999-06-30",19.6875,20.625,19.6875,20.625,417.0],["1999-07-01",20.625,20.8125,20.625,20.625,2167.0],["1999-07-02",20.25,22.5,20.25,22.5,3400.0],["1999-07-06",22.5,24.75,21.75,23.25,8567.0],["1999-07-07",24.0,24.0,21.0,22.5,3567.0],["1999-07-08",23.25,24.75,23.25,24.0,3700.0],["1999-07-09",23.25,23.625,22.125,22.875,1917.0],["1999-07-12",23.25,23.25,20.625,20.625,1400.0],["1999-07-13",21.0,21.0,20.625,20.625,133.0],["1999-07-14",21.0,22.5,19.5,20.625,2183.0],["1999-07-15",19.5,22.875,19.5,22.875,4800.0],["1999-07-16",23.25,24.375,22.6875,24.0,14933.0],["1999-07-19",24.5625,25.5,23.8125,24.0,19383.0],["1999-07-20",24.75,25.125,23.625,24.0,5050.0],["1999-07-21",24.375,25.125,24.0,24.0,1817.0],["1999-07-22",23.625,24.0,23.625,23.8125,917.0],["1999-07-23",24.0,24.0,22.5,23.25,2217.0],["1999-07-26",23.25,23.625,23.25,23.5312,1150.0],["1999-07-27",23.625,24.375,23.625,24.375,4450.0],["1999-07-28",24.375,25.5,24.0,24.0,2600.0],["1999-07-29",24.375,24.75,21.75,24.0,3617.0],["1999-07-30",24.0,24.375,24.0,24.0,1583.0],["1999-08-02",23.625,24.0,23.25,23.25,1850.0],["1999-08-03",22.875,22.875,21.75,21.75,2300.0],["1999-08-04",21.75,22.125,21.75,22.125,650.0],["1999-08-05",21.75,21.75,21.0,21.0,2400.0],["1999-08-06",21.0,21.375,21.0,21.375,900.0],["1999-08-09",21.375,21.9375,21.375,21.375,883.0],["1999-08-10",21.375,21.375,19.5,19.5,2467.0],["1999-08-11",19.875,20.625,19.5,20.625,2783.0],["1999-08-12",20.25,20.4375,19.875,19.875,550.0],["1999-08-13",19.875,19.875,19.6875,19.6875,1467.0],["1999-08-16",19.6875,19.6875,18.1875,18.2812,14417.0],["1999-08-17",18.0,18.375,18.0,18.1875,10617.0],["1999-08-18",18.1875,20.8125,18.1875,20.8125,17317.0],["1999-08-19",21.0,21.75,20.4375,20.4375,3667.0],["1999-08-20",20.25,21.0,20.25,21.0,1367.0],["1999-08-23",21.0,22.125,20.625,21.0,6500.0],["1999-08-24",21.1875,21.375,20.4375,20.8125,2033.0],["1999-08-25",20.5312,20.625,20.25,20.4375,3200.0],["1999-08-26",20.3438,21.0,20.25,20.25,4567.0],["1999-08-27",19.875,19.875,18.75,18.75,1650.0],["1999-08-30",19.5938,19.5938,18.375,18.9375,1233.0],["1999-08-31",18.9375,19.5,18.0,19.125,6600.0],["1999-09-01",18.375,19.125,18.1875,18.375,2133.0],["1999-09-02",18.375,19.125,18.375,19.125,1133.0],["1999-09-03",19.5,20.625,18.75,19.5,3267.0],["1999-09-07",19.5,20.25,19.5,20.25,450.0],["1999-09-08",20.9062,21.0,19.5,19.5,3217.0],["1999-09-09",19.5,19.5,19.5,19.5,83.0],["1999-09-10",19.9688,35.25,19.9688,22.5,220667.0],["1999-09-13",23.25,23.4375,21.0,21.375,11583.0],["1999-09-14",21.4688,21.4688,20.8125,20.8125,9633.0],["1999-09-15",21.0,24.0,20.8125,24.0,19500.0],["1999-09-16",23.8125,24.375,23.25,23.8125,17500.0],["1999-09-17",23.9062,24.75,23.8125,24.5625,3817.0],["1999-09-20",24.75,25.3125,24.375,25.125,12817.0],["1999-09-21",24.5625,25.125,24.0,24.375,2950.0],["1999-09-22",24.5625,24.75,23.8125,24.1875,1983.0],["1999-09-23",23.0625,24.375,22.5,23.625,7867.0],["1999-09-24",24.0,24.0,23.0625,23.4375,2533.0],["1999-09-27",23.9062,24.0,23.25,23.25,4717.0],["1999-09-28",22.875,23.25,22.5,22.5,1817.0],["1999-09-29",22.875,23.0625,22.3125,22.3125,4417.0],["1999-09-30",22.5,22.5,18.375,20.4375,9967.0],["1999-10-01",20.1562,20.625,17.25,19.875,21700.0],["1999-10-04",21.375,21.75,20.4375,20.4375,4367.0],["1999-10-05",21.375,21.5625,18.375,20.25,6883.0],["1999-10-06",20.25,25.5,20.0625,21.375,20650.0],["1999-10-07",21.375,21.75,19.6875,19.6875,2967.0],["1999-10-08",20.25,20.25,19.5,20.25,1500.0],["1999-10-11",20.625,22.5,20.4375,22.5,3783.0],["1999-10-12",23.1562,23.25,22.125,22.875,3483.0],["1999-10-13",22.875,22.875,21.0,22.125,900.0],["1999-10-14",22.3125,22.6875,21.0,22.125,3900.0],["1999-10-15",21.375,23.625,21.1875,23.4375,4817.0],["1999-10-18",23.625,24.75,23.4375,23.625,8633.0],["1999-10-19",23.8125,24.0,23.625,24.0,917.0],["1999-10-20",23.7188,24.375,23.25,24.0,12233.0],["1999-10-21",24.0,24.5625,23.8125,24.1875,2217.0],["1999-10-22",24.5625,24.75,24.0,24.375,5933.0],["1999-10-25",24.9375,24.9375,24.1875,24.1875,1817.0],["1999-10-26",24.1875,24.1875,22.875,23.25,3800.0],["1999-10-27",23.8125,24.75,23.8125,24.375,6667.0],["1999-10-28",24.0,24.9375,23.625,24.375,8200.0],["1999-10-29",24.1875,24.9375,24.0,24.375,8900.0],["1999-11-01",24.8438,25.5,24.375,25.3125,6617.0],["1999-11-02",24.8438,25.6875,23.625,25.125,14117.0],["1999-11-03",25.3125,27.0,25.3125,26.8125,17633.0],["1999-11-04",26.9062,32.8125,26.9062,32.625,20467.0],["1999-11-05",33.0,38.25,32.625,37.875,54500.0],["1999-11-08",43.875,46.5,38.25,43.5,88783.0],["1999-11-09",45.75,47.625,39.5625,42.1875,63050.0],["1999-11-10",42.2812,43.5,39.0,39.375,26050.0],["1999-11-11",40.5,43.125,27.375,36.9375,77667.0],["1999-11-12",36.0,36.75,29.25,31.875,48567.0],["1999-11-15",32.4375,35.625,31.875,33.75,10167.0],["1999-11-16",34.5,42.0,33.0,38.25,34583.0],["1999-11-17",40.6875,42.0,36.75,36.75,14433.0],["1999-11-18",37.5,39.0,37.5,38.25,4250.0],["1999-11-19",37.875,39.0,35.25,36.75,9667.0],["1999-11-22",37.5,39.0,33.75,39.0,9983.0],["1999-11-23",38.0625,40.125,37.875,40.125,9850.0],["1999-11-24",40.3125,42.0,37.5,38.25,12117.0],["1999-11-26",38.25,38.25,37.5,37.875,2800.0],["1999-11-29",39.375,41.25,39.0,40.875,10400.0],["1999-11-30",42.0,42.0,39.0,40.5,12817.0],["1999-12-01",40.875,43.5,40.6875,42.75,33267.0],["1999-12-02",43.2188,43.5,40.6875,41.25,13150.0],["1999-12-03",41.625,42.5625,37.125,38.625,12917.0],["1999-12-06",39.2812,39.375,36.0,36.375,16917.0],["1999-12-07",36.75,38.625,36.0,37.875,7417.0],["1999-12-08",37.5,38.0625,34.5,35.25,10300.0],["1999-12-09",36.0,36.375,30.375,30.375,8633.0],["1999-12-10",31.875,31.875,29.625,30.375,13533.0],["1999-12-13",30.375,30.75,28.5,30.0,43300.0],["1999-12-14",28.5,32.25,28.125,32.25,30967.0],["1999-12-15",32.25,35.625,32.0625,34.5,11783.0],["1999-12-16",36.75,36.75,30.375,33.75,22883.0],["1999-12-17",33.0,33.375,31.5,32.625,5383.0],["1999-12-20",31.875,37.5,30.75,36.75,19417.0],["1999-12-21",39.0,41.25,36.75,38.625,29417.0],["1999-12-22",39.75,40.125,33.1875,33.1875,12800.0],["1999-12-23",35.25,42.0,34.125,35.25,104117.0],["1999-12-27",35.0625,35.25,33.0,33.0,15150.0],["1999-12-28",33.75,34.5,31.5,32.25,25150.0],["1999-12-29",32.25,36.5625,31.875,35.25,22717.0],["1999-12-30",33.75,34.5,31.125,32.25,20850.0],["1999-12-31",32.4375,32.625,31.875,32.625,7117.0],["2000-01-03",32.5312,36.0,32.5312,34.5,15867.0],["2000-01-04",35.25,35.4375,31.875,32.625,5083.0],["2000-01-05",32.8125,33.0,31.875,33.0,8267.0],["2000-01-06",33.75,36.0,33.75,34.125,22700.0],["2000-01-07",35.8125,37.125,35.25,36.0,15417.0],["2000-01-10",36.375,37.875,35.25,36.0,14700.0],["2000-01-11",35.8125,36.75,35.25,36.75,22667.0],["2000-01-12",37.5,54.5625,37.3125,47.25,297550.0],["2000-01-13",48.1875,50.25,43.875,48.0,54817.0],["2000-01-14",47.8125,48.0,45.75,46.875,22067.0],["2000-01-18",49.5,60.5625,49.5,60.5625,103167.0],["2000-01-19",71.25,84.0,67.125,75.0,232617.0],["2000-01-20",78.0,87.0,76.5,80.25,139233.0],["2000-01-21",85.5,86.25,75.75,80.25,69433.0],["2000-01-24",80.0625,85.5,79.875,82.125,89367.0],["2000-01-25",86.25,86.625,81.75,82.875,47033.0],["2000-01-26",84.1875,85.875,81.75,83.625,33083.0],["2000-01-27",86.25,93.0,86.25,89.625,101817.0],["2000-01-28",90.375,90.375,79.875,80.25,47850.0],["2000-01-31",75.375,75.375,61.5,69.0,50333.0],["2000-02-01",68.625,84.375,67.5,82.5,47917.0],["2000-02-02",84.0,86.25,83.625,86.25,43633.0],["2000-02-03",90.0,96.0,89.625,96.0,79767.0],["2000-02-04",101.25,109.5,99.0,99.75,107650.0],["2000-02-07",113.25,122.25,109.875,118.5,134900.0],["2000-02-08",125.625,144.0,121.5,141.0,140583.0],["2000-02-09",156.0,162.0,147.0,157.125,140017.0],["2000-02-10",160.5,162.0,126.0,137.25,162950.0],["2000-02-11",139.5,154.5,139.5,153.375,92967.0],["2000-02-14",161.25,163.5,145.5,148.875,44117.0],["2000-02-15",148.875,149.25,133.5,138.0,45583.0],["2000-02-16",139.125,145.5,136.5,145.125,33617.0],["2000-02-17",156.0,157.5,150.0,153.0,56733.0],["2000-02-18",157.5,158.25,132.75,149.25,50633.0],["2000-02-22",153.0,156.375,135.0,147.0,60350.0],["2000-02-23",147.0,148.5,141.75,142.5,27617.0],["2000-02-24",142.5,144.0,132.75,144.0,86333.0],["2000-02-25",143.25,147.0,133.5,144.75,60483.0],["2000-02-28",147.75,154.5,141.375,150.0,62350.0],["2000-02-29",154.5,156.0,138.0,156.0,81100.0],["2000-03-01",156.0,156.0,141.75,146.25,52583.0],["2000-03-02",146.625,150.0,141.0,145.875,57100.0],["2000-03-03",150.0,151.5,136.5,136.875,85800.0],["2000-03-06",141.375,148.5,136.5,139.5,53317.0],["2000-03-07",136.125,142.5,133.5,136.5,48367.0],["2000-03-08",138.0,144.0,133.875,136.5,38383.0],["2000-03-09",137.0625,137.25,120.0,126.75,64717.0],["2000-03-10",127.5,130.5,111.0,126.75,75900.0],["2000-03-13",113.25,123.0,109.5,117.375,42633.0],["2000-03-14",115.875,117.0,90.0,99.75,119433.0],["2000-03-15",94.5,97.5,92.25,97.5,48550.0],["2000-03-16",103.3125,111.0,100.125,107.25,66983.0],["2000-03-17",106.5,106.5,97.5,101.625,26000.0],["2000-03-20",101.25,102.0,87.75,90.0,31517.0],["2000-03-21",81.75,82.5,69.0,75.0,88517.0],["2000-03-22",75.0,91.5,75.0,88.5,63350.0],["2000-03-23",90.375,91.5,79.5,82.5,41483.0],["2000-03-24",85.3125,88.5,79.5,81.0,21650.0],["2000-03-27",82.5,82.5,76.5,79.5,29633.0],["2000-03-28",76.875,79.5,70.5,73.5,50333.0],["2000-03-29",74.25,79.5,64.125,73.875,95233.0],["2000-03-30",72.0,73.125,64.5,66.0,26950.0],["2000-03-31",64.125,78.0,63.0,75.0,67300.0],["2000-04-03",78.0,83.625,75.0,77.25,27150.0],["2000-04-04",82.5,82.875,63.0,71.25,35917.0],["2000-04-05",72.0,85.5,70.5,75.375,64967.0],["2000-04-06",84.0,88.5,80.25,85.5,46233.0],["2000-04-07",87.75,88.5,84.0,84.75,21083.0],["2000-04-10",87.375,88.5,83.625,87.0,20367.0],["2000-04-11",84.375,85.875,78.0,80.25,23117.0],["2000-04-12",79.5,80.25,72.0,74.25,13567.0],["2000-04-13",71.25,72.0,66.0,66.0,16500.0],["2000-04-14",64.5,64.5,52.875,53.25,45150.0],["2000-04-17",40.5938,59.25,40.5,48.375,56033.0],["2000-04-18",48.0,60.375,48.0,59.25,41617.0],["2000-04-19",60.375,62.25,57.0,59.25,22833.0],["2000-04-20",60.0,61.5,57.75,60.0,8850.0],["2000-04-24",61.5,61.5,54.0,57.0,11550.0],["2000-04-25",57.0,60.0,52.5,58.125,11117.0],["2000-04-26",57.0,57.0,52.5,54.0,9133.0],["2000-04-27",47.25,53.25,46.875,51.1875,11750.0],["2000-04-28",53.25,57.0,51.75,55.125,10133.0],["2000-05-01",55.5,61.5,54.75,60.375,14583.0],["2000-05-02",59.25,60.0,53.625,54.75,11367.0],["2000-05-03",56.625,57.0,53.25,54.0,27850.0],["2000-05-04",53.625,56.25,52.875,54.375,5733.0],["2000-05-05",54.0,57.0,54.0,56.625,5733.0],["2000-05-08",56.625,57.0,54.75,55.6875,5867.0],["2000-05-09",55.0312,55.875,53.25,54.375,68517.0],["2000-05-10",53.25,54.375,52.875,54.0,14567.0],["2000-05-11",54.75,56.25,54.0,54.75,9183.0],["2000-05-12",57.0,57.0,54.0,55.5,10283.0],["2000-05-15",54.0,55.875,52.875,55.875,11283.0],["2000-05-16",56.0625,59.25,56.0625,58.5,10283.0],["2000-05-17",55.125,60.1875,55.125,59.25,12167.0],["2000-05-18",60.0,60.0,55.5,57.0,10100.0],["2000-05-19",57.9375,60.0,55.125,60.0,19633.0],["2000-05-22",60.375,60.75,51.0,55.5,13917.0],["2000-05-23",58.5,59.625,55.5,55.5,9417.0],["2000-05-24",57.0,57.0,45.75,52.125,27383.0],["2000-05-25",52.125,55.5,52.125,54.0,13733.0],["2000-05-26",54.0,57.0,51.75,55.5,22117.0],["2000-05-30",56.625,59.625,54.75,58.5,19900.0],["2000-05-31",58.875,61.5,58.5,59.625,11400.0],["2000-06-01",60.9375,62.625,59.625,62.25,11717.0],["2000-06-02",61.5,63.375,61.5,63.0,17533.0],["2000-06-05",62.625,66.0,62.25,66.0,20000.0],["2000-06-06",67.5,77.625,66.75,73.5,49500.0],["2000-06-07",73.125,75.0,69.0,72.0,18333.0],["2000-06-08",72.5625,73.125,70.5,72.375,12833.0],["2000-06-09",73.5,80.25,73.3125,78.75,26050.0],["2000-06-12",79.5,81.375,75.375,75.75,11317.0],["2000-06-13",76.5,78.0,72.0,76.5,12683.0],["2000-06-14",77.25,78.0,72.0,73.5,10917.0],["2000-06-15",73.5,75.0,72.75,73.125,2550.0],["2000-06-16",73.125,74.25,61.125,65.25,15117.0],["2000-06-19",64.125,67.875,63.375,65.25,18217.0],["2000-06-20",66.75,67.5,63.75,66.0,12733.0],["2000-06-21",66.375,66.375,63.75,64.5,6900.0],["2000-06-22",63.375,66.0,59.25,60.0,23483.0],["2000-06-23",60.75,61.125,57.75,58.5,13300.0],["2000-06-26",58.5,60.0,57.0,57.0,9483.0],["2000-06-27",57.375,59.25,54.75,54.75,13533.0],["2000-06-28",56.25,61.125,55.875,60.75,20833.0],["2000-06-29",60.1875,61.125,58.5,60.75,19233.0],["2000-06-30",61.875,61.875,58.5,59.25,7100.0],["2000-07-03",60.0,60.75,57.0,58.875,7867.0],["2000-07-05",58.125,60.0,56.25,57.0,11633.0],["2000-07-06",57.375,58.5,55.5,57.0,6783.0],["2000-07-07",56.625,58.125,55.5,57.0,6400.0],["2000-07-10",57.0,57.375,54.75,56.25,8483.0],["2000-07-11",56.625,57.0,54.0,54.75,16150.0],["2000-07-12",55.5,55.5,53.625,54.0,13833.0],["2000-07-13",54.0,55.125,51.0,51.0,13317.0],["2000-07-14",52.5,52.5,47.625,48.9375,38667.0],["2000-07-17",50.625,51.0,48.0,49.875,33150.0],["2000-07-18",50.25,50.25,49.125,49.125,30100.0],["2000-07-19",50.0625,51.0,48.75,48.75,6917.0],["2000-07-20",48.75,49.5,48.375,48.375,14150.0],["2000-07-21",49.7812,51.0,48.0,49.5,15833.0],["2000-07-24",50.25,50.8125,48.0,48.375,16767.0],["2000-07-25",46.5,47.8125,44.625,45.0,16000.0],["2000-07-26",45.375,47.625,44.25,45.0,39333.0],["2000-07-27",42.1875,43.875,40.875,40.875,207717.0],["2000-07-28",41.25,41.8125,37.5,38.4375,64983.0],["2000-07-31",39.5625,43.5,39.1875,41.625,58200.0],["2000-08-01",42.75,43.5,41.625,42.375,22967.0],["2000-08-02",43.125,43.875,42.0,43.125,22000.0],["2000-08-03",42.375,45.0,42.1875,43.875,26100.0],["2000-08-04",44.3438,45.1875,43.125,45.0,30500.0],["2000-08-07",44.8125,47.25,44.25,44.8125,47533.0],["2000-08-08",45.75,46.125,42.75,43.5,13917.0],["2000-08-09",43.3125,43.875,42.75,43.125,7033.0],["2000-08-10",44.0625,44.625,40.5,42.0,19500.0],["2000-08-11",41.25,42.75,40.875,42.375,11900.0],["2000-08-14",41.25,43.125,40.5,40.875,10400.0],["2000-08-15",40.875,42.375,40.5,41.25,11950.0],["2000-08-16",42.0,43.125,40.5,41.25,19500.0],["2000-08-17",41.9062,42.375,39.75,39.75,15033.0],["2000-08-18",42.0,43.125,39.75,40.125,10817.0],["2000-08-21",40.3125,42.0,40.125,42.0,13733.0],["2000-08-22",42.375,44.25,41.625,42.75,28850.0],["2000-08-23",42.9375,49.5,42.75,48.75,60000.0],["2000-08-24",49.5,50.8125,46.875,48.0,67033.0],["2000-08-25",48.75,53.25,48.375,52.5,64283.0],["2000-08-28",54.0938,63.0,54.0,60.0,125733.0],["2000-08-29",60.75,61.5,54.75,57.75,42067.0],["2000-08-30",57.9375,59.625,55.125,55.5,38967.0],["2000-08-31",56.0625,56.25,51.0,55.125,60033.0],["2000-09-01",55.125,55.125,52.5,53.25,17283.0],["2000-09-05",53.9062,55.125,52.5,53.25,22950.0],["2000-09-06",52.875,53.25,52.125,53.25,7417.0],["2000-09-07",53.25,53.25,51.0,52.125,22617.0],["2000-09-08",51.75,52.5,49.5,49.5,14600.0],["2000-09-11",49.5,51.0,49.125,49.125,11350.0],["2000-09-12",50.25,52.125,49.5,50.625,13150.0],["2000-09-13",51.375,52.125,50.25,51.0,7100.0],["2000-09-14",52.5,53.25,50.625,52.875,10317.0],["2000-09-15",52.5,52.875,50.25,50.625,9017.0],["2000-09-18",50.3438,50.3438,47.25,47.625,22400.0],["2000-09-19",47.25,49.5,45.375,48.375,13033.0],["2000-09-20",48.75,50.25,47.25,48.75,13617.0],["2000-09-21",48.75,48.75,47.25,48.0,10783.0],["2000-09-22",46.125,47.4375,45.0,47.4375,12117.0],["2000-09-25",48.0,48.0,46.5,46.5,18300.0],["2000-09-26",46.3125,46.5,42.75,43.5,10583.0],["2000-09-27",45.0,46.5,43.875,43.875,11900.0],["2000-09-28",44.4375,46.5,44.25,46.5,10017.0],["2000-09-29",45.375,48.0,43.5,47.25,30767.0],["2000-10-02",47.625,47.625,42.375,43.875,11083.0],["2000-10-03",44.625,45.75,43.5,43.5,11400.0],["2000-10-04",44.25,45.0,39.75,41.625,15467.0],["2000-10-05",42.0,42.6562,39.75,39.75,20300.0],["2000-10-06",39.8438,40.5,37.125,37.875,14933.0],["2000-10-09",37.7812,38.0625,34.875,36.75,23150.0],["2000-10-10",36.9375,37.125,34.5,34.875,20717.0],["2000-10-11",35.25,35.625,31.125,33.375,29233.0],["2000-10-12",33.2812,34.5,31.875,33.0,29233.0],["2000-10-13",33.1875,36.0,33.0,36.0,21867.0],["2000-10-16",37.3125,39.0,36.0,39.0,15567.0],["2000-10-17",39.75,40.5,37.5,38.625,17100.0],["2000-10-18",39.375,39.75,35.625,37.5,12383.0],["2000-10-19",38.9062,40.5,38.9062,40.5,18850.0],["2000-10-20",40.5,40.5,37.5,39.0,14467.0],["2000-10-23",39.375,39.75,37.5,38.625,8433.0],["2000-10-24",39.0,39.0,37.5,38.625,8867.0],["2000-10-25",38.625,38.8125,37.5,37.5,4983.0],["2000-10-26",37.5938,38.625,37.125,37.5,13300.0],["2000-10-27",37.5,39.0,36.375,36.75,9567.0],["2000-10-30",37.125,37.5,34.875,34.875,16817.0],["2000-10-31",35.625,38.25,35.25,37.5,17133.0],["2000-11-01",38.625,39.75,36.75,39.0,15250.0],["2000-11-02",39.75,44.8125,38.25,43.125,37533.0],["2000-11-03",44.5312,45.375,42.375,42.375,30967.0],["2000-11-06",42.0,43.125,40.5,41.625,13150.0],["2000-11-07",41.7188,42.0,40.5,40.875,9233.0],["2000-11-08",40.9688,42.0,40.875,41.25,8200.0],["2000-11-09",41.0625,41.625,38.25,39.75,8233.0],["2000-11-10",40.4062,40.5,38.25,38.625,11533.0],["2000-11-13",38.25,38.625,33.0,38.25,13967.0],["2000-11-14",38.25,41.625,37.125,40.5,21533.0],["2000-11-15",41.25,43.3125,40.125,40.5,21500.0],["2000-11-16",41.625,43.5,40.5,43.125,20983.0],["2000-11-17",42.9375,43.125,38.25,39.0,9200.0],["2000-11-20",37.5,39.0,34.875,35.25,24133.0],["2000-11-21",34.5938,37.5,34.5,36.75,11283.0],["2000-11-22",36.0,36.0,34.5,34.875,12933.0],["2000-11-24",34.5,37.125,34.5,37.125,2783.0],["2000-11-27",37.875,40.5,37.125,40.125,11383.0],["2000-11-28",36.0,39.0,36.0,37.875,11383.0],["2000-11-29",36.75,40.5,36.0,40.4062,18283.0],["2000-11-30",40.3125,40.5,34.5,36.375,19717.0],["2000-12-01",35.7188,37.5,35.625,36.75,11733.0],["2000-12-04",36.75,39.0,36.0,37.5,12567.0],["2000-12-05",38.1562,41.625,37.5,40.5,21567.0],["2000-12-06",40.125,41.625,39.0,41.25,10183.0],["2000-12-07",39.75,40.5,37.5,39.0,13717.0],["2000-12-08",38.625,40.875,38.25,40.5,12367.0],["2000-12-11",40.3125,40.875,38.25,39.375,22033.0],["2000-12-12",38.25,39.75,38.25,39.75,15650.0],["2000-12-13",39.0938,41.625,39.0,41.4375,18633.0],["2000-12-14",40.875,41.625,39.75,40.125,7767.0],["2000-12-15",41.25,41.25,36.0,38.25,21167.0],["2000-12-18",38.0625,38.25,34.3125,35.25,32017.0],["2000-12-19",35.0625,36.0,33.375,34.125,26383.0],["2000-12-20",25.5,31.5,25.3125,29.25,43283.0],["2000-12-21",29.25,29.8125,26.25,26.625,23367.0],["2000-12-22",28.125,28.5,21.75,26.25,51983.0],["2000-12-26",24.75,25.6875,21.9375,25.6875,36933.0],["2000-12-27",24.4688,26.0625,24.0,24.375,31567.0],["2000-12-28",24.6562,27.375,24.375,25.6875,28133.0],["2000-12-29",25.6875,30.0,24.75,28.5,49150.0],["2001-01-02",28.5,28.5,24.9375,25.875,8233.0],["2001-01-03",25.9688,30.75,24.0,30.75,39100.0],["2001-01-04",31.875,32.8125,30.0,31.875,29517.0],["2001-01-05",32.25,32.25,28.0312,28.125,16367.0],["2001-01-08",29.25,29.625,25.875,27.0,11467.0],["2001-01-09",27.0,28.875,26.4375,28.875,7833.0],["2001-01-10",27.5625,30.75,27.1875,30.75,11667.0],["2001-01-11",30.375,33.75,29.25,33.0,12217.0],["2001-01-12",33.0,34.125,31.875,32.25,16233.0],["2001-01-16",33.2812,33.375,31.5,32.25,13100.0],["2001-01-17",32.625,33.75,30.5625,31.125,20167.0],["2001-01-18",31.4062,32.625,31.125,31.125,6983.0],["2001-01-19",31.875,32.625,30.375,31.5,8900.0],["2001-01-22",31.5,32.25,30.375,32.25,13450.0],["2001-01-23",31.875,33.0,31.5,33.0,5283.0],["2001-01-24",33.75,35.25,33.0,33.1875,12383.0],["2001-01-25",33.6562,34.125,32.25,33.0,6583.0],["2001-01-26",34.125,34.5,32.625,34.125,9233.0],["2001-01-29",34.6875,42.0,34.5,37.5,29367.0],["2001-01-30",38.625,39.375,37.875,39.0,14267.0],["2001-01-31",40.875,42.0,39.9375,39.9375,44300.0],["2001-02-01",39.2812,40.5,39.1875,39.75,6800.0],["2001-02-02",40.7812,42.375,40.5,41.25,28300.0],["2001-02-05",41.8125,41.8125,40.5,40.5,10067.0],["2001-02-06",40.125,40.875,39.375,40.125,5067.0],["2001-02-07",39.375,40.125,38.625,38.625,20400.0],["2001-02-08",38.9062,39.375,37.6875,37.6875,3617.0],["2001-02-09",37.875,38.25,35.0625,35.625,9783.0],["2001-02-12",35.625,37.5,35.0625,36.375,8900.0],["2001-02-13",36.4688,37.125,34.3125,34.5,11567.0],["2001-02-14",35.25,35.25,34.125,34.875,18483.0],["2001-02-15",34.875,37.5,34.5,37.125,13083.0],["2001-02-16",35.5312,37.5,34.875,36.0,5533.0],["2001-02-20",37.4062,37.5,36.0,36.0,2750.0],["2001-02-21",36.75,39.0938,34.5,34.5,6767.0],["2001-02-22",34.5,35.25,32.4375,35.25,4000.0],["2001-02-23",32.5312,33.375,32.25,33.0,11200.0],["2001-02-26",34.125,36.0,33.9375,35.8125,14200.0],["2001-02-27",36.0,36.75,34.875,34.875,23483.0],["2001-02-28",34.875,35.25,33.75,33.75,3200.0],["2001-03-01",33.8438,34.125,33.1875,33.375,2950.0],["2001-03-02",33.0,34.5,30.75,31.875,10850.0],["2001-03-05",31.875,33.375,31.6875,33.0,7250.0],["2001-03-06",33.75,34.125,33.375,33.75,5783.0],["2001-03-07",34.125,34.125,32.25,33.0,3733.0],["2001-03-08",32.8125,33.375,30.0,30.375,6917.0],["2001-03-09",30.9375,30.9375,28.5,29.25,6867.0],["2001-03-12",29.25,30.0,24.75,25.5,10533.0],["2001-03-13",24.0,25.5,23.625,24.9375,25850.0],["2001-03-14",24.75,25.3125,23.25,24.75,14400.0],["2001-03-15",24.1875,25.875,24.0,24.375,8717.0],["2001-03-16",24.9375,25.125,24.0,24.75,8283.0],["2001-03-19",24.0,25.125,23.4375,23.625,9400.0],["2001-03-20",24.0938,24.1875,23.25,23.25,13917.0],["2001-03-21",23.0625,23.625,20.25,20.25,11267.0],["2001-03-22",20.25,21.0,17.4375,18.0,35400.0],["2001-03-23",23.625,24.0,21.5625,23.625,52533.0],["2001-03-26",25.125,25.875,23.625,25.125,16767.0],["2001-03-27",25.125,25.875,23.625,24.75,8433.0],["2001-03-28",25.125,25.9688,24.0,24.75,5033.0],["2001-03-29",24.75,24.75,23.4375,23.4375,5767.0],["2001-03-30",23.625,24.375,23.4375,24.375,4367.0],["2001-04-02",24.9375,25.125,22.875,23.4375,7867.0],["2001-04-03",23.4375,23.625,21.9375,22.5,10933.0],["2001-04-04",22.6875,24.5625,22.5,22.5,10250.0],["2001-04-05",23.1562,24.5625,22.7812,24.5625,6267.0],["2001-04-06",24.1875,24.1875,23.4375,23.4375,3850.0],["2001-04-09",23.58,24.54,23.4,24.3,11117.0],["2001-04-10",24.36,25.5,24.3,25.5,8733.0],["2001-04-11",25.5,26.1,25.5,25.8,6600.0],["2001-04-12",25.56,26.7,25.2,26.7,7767.0],["2001-04-16",26.7,30.9,26.7,29.94,11950.0],["2001-04-17",28.8,28.8,26.46,27.84,13683.0],["2001-04-18",27.9,29.94,27.9,29.58,12983.0],["2001-04-19",29.58,29.88,29.04,29.7,10217.0],["2001-04-20",29.7,30.72,29.1,30.6,15583.0],["2001-04-23",30.36,33.0,30.0,32.88,27000.0],["2001-04-24",32.94,36.6,32.88,35.1,39433.0],["2001-04-25",35.1,36.0,35.1,35.76,16683.0],["2001-04-26",35.94,36.96,35.7,36.0,25617.0],["2001-04-27",36.3,38.04,35.7,37.74,26617.0],["2001-04-30",38.4,41.1,38.28,41.04,39517.0],["2001-05-01",42.0,42.18,37.8,41.16,31367.0],["2001-05-02",41.94,42.0,39.0,39.3,16250.0],["2001-05-03",39.36,39.9,37.5,39.0,11767.0],["2001-05-04",38.7,43.56,38.04,43.56,22617.0],["2001-05-07",44.16,44.4,42.6,42.6,15450.0],["2001-05-08",42.6,42.6,39.6,41.58,15750.0],["2001-05-09",39.06,42.6,38.4,40.98,30133.0],["2001-05-10",40.98,41.58,39.0,40.44,16400.0],["2001-05-11",40.44,40.5,38.7,40.5,18133.0],["2001-05-14",40.5,40.5,39.18,39.6,7000.0],["2001-05-15",39.84,39.9,39.06,39.6,8950.0],["2001-05-16",39.36,42.18,38.1,42.18,22283.0],["2001-05-17",42.0,43.5,40.44,40.5,27750.0],["2001-05-18",40.8,43.5,40.56,43.2,20000.0],["2001-05-21",43.5,48.6,43.44,47.58,59767.0],["2001-05-22",49.5,51.9,48.66,51.9,55467.0],["2001-05-23",61.08,61.14,52.98,56.34,242683.0],["2001-05-24",56.94,57.0,48.6,50.1,68617.0],["2001-05-25",50.1,51.12,46.62,51.0,45833.0],["2001-05-29",48.66,50.88,48.0,50.1,25133.0],["2001-05-30",48.0,51.18,46.5,49.74,31367.0],["2001-05-31",49.5,51.0,47.4,50.64,25717.0],["2001-06-01",49.74,51.3,48.9,50.88,16900.0],["2001-06-04",51.0,52.68,51.0,51.9,14833.0],["2001-06-05",52.14,55.8,52.14,55.2,32467.0],["2001-06-06",55.62,55.8,53.7,53.7,21400.0],["2001-06-07",54.0,56.76,52.5,55.98,33917.0],["2001-06-08",56.46,56.82,54.48,55.5,15350.0],["2001-06-11",56.1,56.4,54.0,55.14,13350.0],["2001-06-12",54.36,55.5,51.12,55.08,28317.0],["2001-06-13",54.9,56.4,54.3,55.44,14017.0],["2001-06-14",54.9,56.4,53.88,54.54,15800.0],["2001-06-15",54.0,55.5,53.16,54.0,11367.0],["2001-06-18",54.36,55.14,53.82,53.94,6483.0],["2001-06-19",54.0,54.0,48.48,49.14,19933.0],["2001-06-20",48.48,53.46,46.5,52.5,24167.0],["2001-06-21",53.4,54.0,51.9,54.0,9250.0],["2001-06-22",54.0,54.9,53.1,54.9,27167.0],["2001-06-25",54.18,57.0,54.18,55.74,18367.0],["2001-06-26",55.44,56.4,55.38,56.1,14950.0],["2001-06-27",56.04,56.52,52.8,54.42,19833.0],["2001-06-28",54.42,54.54,50.76,52.2,40983.0],["2001-06-29",51.54,60.0,50.4,59.1,133600.0],["2001-07-02",51.36,54.06,51.0,51.78,44483.0],["2001-07-03",52.8,52.8,50.94,51.6,2750.0],["2001-07-05",51.6,52.32,51.0,52.32,4150.0],["2001-07-06",51.66,52.32,51.0,51.3,4633.0],["2001-07-09",52.02,52.8,51.0,51.06,9467.0],["2001-07-10",51.0,51.6,49.5,50.04,9167.0],["2001-07-11",49.68,50.04,49.5,49.92,9200.0],["2001-07-12",49.92,50.7,49.2,50.34,7867.0],["2001-07-13",49.98,51.24,49.86,50.76,10167.0],["2001-07-16",50.1,53.88,50.04,53.7,22700.0],["2001-07-17",53.7,53.7,52.62,53.04,17467.0],["2001-07-18",52.8,53.64,51.96,52.2,14233.0],["2001-07-19",52.5,53.1,51.9,52.5,4100.0],["2001-07-20",52.8,52.8,51.9,52.08,5000.0],["2001-07-23",52.68,52.68,49.5,51.0,6533.0],["2001-07-24",49.56,51.0,49.5,51.0,6683.0],["2001-07-25",51.0,52.2,50.4,51.72,6183.0],["2001-07-26",51.78,53.94,51.78,53.88,13133.0],["2001-07-27",54.0,54.3,52.8,53.7,7933.0],["2001-07-30",53.4,54.0,52.74,53.52,3833.0],["2001-07-31",53.28,61.5,53.28,61.2,60700.0],["2001-08-01",61.08,62.4,58.56,62.4,35467.0],["2001-08-02",61.08,66.0,60.78,62.7,48117.0],["2001-08-03",62.94,62.94,60.0,62.4,20700.0],["2001-08-06",61.56,63.0,57.9,59.1,13417.0],["2001-08-07",59.58,59.88,54.36,59.88,14633.0],["2001-08-08",59.52,59.52,56.7,57.12,11767.0],["2001-08-09",56.7,58.2,56.7,57.6,3617.0],["2001-08-10",57.9,57.9,55.8,57.3,9300.0],["2001-08-13",57.6,57.6,56.1,57.18,37200.0],["2001-08-14",57.3,57.3,56.64,57.3,10167.0],["2001-08-15",57.0,57.18,56.1,56.52,8567.0],["2001-08-16",56.34,56.76,53.64,54.6,8467.0],["2001-08-17",54.06,54.66,50.16,51.3,21050.0],["2001-08-20",50.4,52.5,49.2,49.44,11983.0],["2001-08-21",49.68,51.0,48.0,49.32,27650.0],["2001-08-22",49.2,50.88,48.0,48.24,19683.0],["2001-08-23",47.58,50.34,47.52,49.8,37217.0],["2001-08-24",50.34,50.34,48.66,49.32,14617.0],["2001-08-27",48.66,50.04,48.54,49.8,24800.0],["2001-08-28",49.8,49.8,46.98,48.66,20517.0],["2001-08-29",48.6,48.96,46.8,47.4,16850.0],["2001-08-30",47.4,47.46,43.38,44.52,19733.0],["2001-08-31",44.1,47.16,43.5,47.16,11917.0],["2001-09-04",45.66,46.8,44.16,44.16,6300.0],["2001-09-05",44.16,44.4,38.4,43.26,42367.0],["2001-09-06",41.7,42.9,40.5,42.72,12183.0],["2001-09-07",42.6,42.6,41.7,42.54,9017.0],["2001-09-10",42.48,44.4,42.06,44.1,11867.0],["2001-09-17",40.68,42.0,37.5,38.4,21683.0],["2001-09-18",38.16,38.4,34.92,35.16,23267.0],["2001-09-19",35.4,36.84,34.08,36.0,30767.0],["2001-09-20",34.56,39.6,34.56,39.0,25583.0],["2001-09-21",37.74,42.0,35.76,42.0,57167.0],["2001-09-24",42.36,49.2,41.4,48.6,37350.0],["2001-09-25",48.6,51.0,44.52,48.0,37683.0],["2001-09-26",48.6,48.6,40.68,42.84,30433.0],["2001-09-27",41.46,44.16,40.62,44.04,10467.0],["2001-09-28",44.04,45.54,42.06,44.4,25183.0],["2001-10-01",45.0,45.0,42.0,45.0,6683.0],["2001-10-02",45.0,45.9,43.62,45.24,5883.0],["2001-10-03",44.7,45.0,43.26,43.8,11817.0],["2001-10-04",43.8,45.9,42.72,43.44,11467.0],["2001-10-05",42.78,44.4,42.0,44.34,7683.0],["2001-10-08",42.6,45.54,42.36,44.7,7167.0],["2001-10-09",44.7,45.6,41.1,45.6,21600.0],["2001-10-10",43.08,45.9,42.78,43.8,15117.0],["2001-10-11",43.8,46.8,42.66,44.64,17267.0],["2001-10-12",44.94,44.94,42.6,43.5,5567.0],["2001-10-15",42.9,44.64,42.0,43.8,9050.0],["2001-10-16",44.34,44.4,42.66,44.28,6200.0],["2001-10-17",43.8,44.16,42.72,42.72,3200.0],["2001-10-18",42.3,43.92,42.06,42.84,5483.0],["2001-10-19",42.06,44.1,42.06,44.1,6167.0],["2001-10-22",43.44,43.44,42.3,43.26,8250.0],["2001-10-23",43.2,43.5,42.6,43.02,5233.0],["2001-10-24",42.36,44.64,42.36,44.4,11617.0],["2001-10-25",44.1,44.1,41.4,43.2,10583.0],["2001-10-26",43.2,44.1,42.72,44.1,9183.0],["2001-10-29",42.9,44.4,42.9,43.5,6533.0],["2001-10-30",43.5,43.8,42.6,43.44,6950.0],["2001-10-31",43.5,46.2,43.2,46.2,36450.0],["2001-11-01",46.8,53.34,46.5,52.5,78233.0],["2001-11-02",50.76,53.64,49.44,51.66,47633.0],["2001-11-05",51.48,52.5,49.5,52.44,55233.0],["2001-11-06",52.8,56.04,52.8,55.8,36983.0],["2001-11-07",56.4,57.0,55.56,56.46,39600.0],["2001-11-08",57.6,58.02,55.8,56.52,31050.0],["2001-11-09",56.1,59.1,54.6,58.56,39300.0],["2001-11-12",59.1,59.1,52.98,56.76,27800.0],["2001-11-13",55.2,56.7,54.96,55.5,13717.0],["2001-11-14",56.4,56.4,52.86,54.9,33933.0],["2001-11-15",55.2,55.2,51.96,53.34,16600.0],["2001-11-16",52.5,52.56,45.96,49.5,28183.0],["2001-11-19",50.04,51.3,49.92,51.0,10233.0],["2001-11-20",50.7,51.3,48.42,48.6,17250.0],["2001-11-21",48.48,51.54,47.7,51.3,22800.0],["2001-11-23",51.3,51.9,50.7,51.36,6717.0],["2001-11-26",51.3,51.9,50.1,50.58,6983.0],["2001-11-27",54.6,56.1,51.6,54.0,18883.0],["2001-11-28",53.94,56.22,51.78,56.22,17300.0],["2001-11-29",56.4,57.3,55.8,56.7,23817.0],["2001-11-30",55.8,57.3,55.5,57.24,14917.0],["2001-12-03",56.82,57.3,55.32,56.82,20233.0],["2001-12-04",56.4,57.3,55.5,56.7,16583.0],["2001-12-05",56.88,57.0,55.5,56.7,19767.0],["2001-12-06",56.58,61.62,55.5,61.62,43733.0],["2001-12-07",60.9,60.9,57.6,58.2,47267.0],["2001-12-10",56.82,57.6,52.2,53.16,18167.0],["2001-12-11",53.94,53.94,50.94,52.2,14750.0],["2001-12-12",53.22,55.32,53.22,54.9,30300.0],["2001-12-13",54.6,54.6,53.1,54.3,14400.0],["2001-12-14",54.0,57.3,54.0,56.88,43183.0],["2001-12-17",56.88,59.7,56.28,59.7,24400.0],["2001-12-18",59.4,59.7,58.26,58.86,19500.0],["2001-12-19",58.68,58.68,56.64,56.64,25350.0],["2001-12-20",57.9,57.9,53.34,54.24,18550.0],["2001-12-21",54.6,58.5,54.0,58.38,26033.0],["2001-12-24",58.68,59.4,57.66,59.4,8533.0],["2001-12-26",58.38,64.2,58.38,63.9,37550.0],["2001-12-27",63.84,67.38,63.0,66.84,44883.0],["2001-12-28",66.9,67.5,65.7,67.14,20467.0],["2001-12-31",67.62,68.82,64.5,65.46,42350.0],["2002-01-02",66.24,66.3,63.48,66.24,26050.0],["2002-01-03",65.7,68.1,65.7,67.32,39217.0],["2002-01-04",67.08,67.5,65.16,65.94,26050.0],["2002-01-07",66.0,66.3,64.2,64.32,23967.0],["2002-01-08",63.66,67.26,63.66,67.2,18750.0],["2002-01-09",66.48,71.1,66.36,68.4,45800.0],["2002-01-10",68.76,72.0,66.9,69.9,51717.0],["2002-01-11",69.78,71.1,69.0,70.98,19983.0],["2002-01-14",70.2,73.5,70.2,72.42,29283.0],["2002-01-15",72.96,74.4,69.6,72.0,49400.0],["2002-01-16",71.22,74.7,70.8,73.26,50517.0],["2002-01-17",73.8,75.0,73.5,74.7,20117.0],["2002-01-18",74.64,78.0,74.28,77.82,55433.0],["2002-01-22",79.2,81.0,70.2,71.4,74500.0],["2002-01-23",72.6,75.24,67.2,72.96,57333.0],["2002-01-24",73.2,74.4,67.26,68.1,37517.0],["2002-01-25",67.56,67.56,60.0,63.6,76867.0],["2002-01-28",63.06,66.84,63.0,66.0,38267.0],["2002-01-29",65.76,66.54,61.5,61.8,19550.0],["2002-01-30",61.86,66.0,57.78,65.88,65883.0],["2002-01-31",66.0,71.04,65.16,70.26,32783.0],["2002-02-01",67.02,70.5,66.96,70.2,18433.0],["2002-02-04",69.0,69.0,60.9,61.8,17750.0],["2002-02-05",60.9,63.0,59.94,61.62,24967.0],["2002-02-06",62.58,63.0,59.04,60.06,24417.0],["2002-02-07",60.0,60.12,57.6,58.5,24183.0],["2002-02-08",58.8,63.0,57.6,63.0,27833.0],["2002-02-11",62.7,64.08,61.44,63.0,13267.0],["2002-02-12",61.86,68.34,60.6,68.34,26283.0],["2002-02-13",68.34,72.0,68.22,71.7,31300.0],["2002-02-14",71.64,71.76,66.6,66.66,26133.0],["2002-02-15",64.8,69.0,63.6,67.32,28567.0],["2002-02-19",66.72,66.78,58.5,58.98,41450.0],["2002-02-20",59.4,61.26,58.5,60.18,26500.0],["2002-02-21",60.18,60.18,58.8,59.04,11100.0],["2002-02-22",58.5,59.34,55.8,57.9,24000.0],["2002-02-25",58.08,58.2,56.1,57.84,24867.0],["2002-02-26",57.24,59.4,56.46,59.34,20217.0],["2002-02-27",59.4,59.88,56.82,57.42,22333.0],["2002-02-28",58.68,58.8,55.5,55.62,17117.0],["2002-03-01",56.22,60.0,55.56,59.34,29783.0],["2002-03-04",59.4,62.82,58.62,61.2,27433.0],["2002-03-05",62.16,62.16,55.8,57.24,20733.0],["2002-03-06",57.6,60.9,57.12,60.6,21500.0],["2002-03-07",60.84,61.5,58.8,59.94,9100.0],["2002-03-08",60.12,62.88,60.0,61.02,28300.0],["2002-03-11",61.26,61.26,60.0,60.84,16150.0],["2002-03-12",59.4,63.24,59.34,63.24,20167.0],["2002-03-13",62.94,66.96,62.4,66.6,36683.0],["2002-03-14",65.52,68.94,65.1,65.94,30183.0],["2002-03-15",66.0,66.06,63.6,66.0,28967.0],["2002-03-18",64.8,65.94,63.9,63.9,27700.0],["2002-03-19",64.5,64.5,59.94,60.3,30367.0],["2002-03-20",60.0,60.3,58.2,58.26,20917.0],["2002-03-21",58.8,59.7,55.5,55.5,52100.0],["2002-03-22",55.8,56.1,51.9,53.4,79400.0],["2002-03-25",54.3,54.3,48.78,50.16,43933.0],["2002-03-26",51.12,53.1,47.1,48.24,102600.0],["2002-03-27",48.42,50.1,48.0,49.5,59117.0],["2002-03-28",49.5,50.4,48.72,48.72,32367.0],["2002-04-01",47.7,49.5,46.5,47.7,24133.0],["2002-04-02",47.46,48.0,45.0,45.0,33300.0],["2002-04-03",45.3,46.2,44.7,46.14,33900.0],["2002-04-04",46.2,47.1,45.3,45.3,39250.0],["2002-04-05",45.54,45.6,41.1,41.88,35833.0],["2002-04-08",40.8,43.2,40.2,42.9,23100.0],["2002-04-09",43.8,44.94,42.6,42.6,25600.0],["2002-04-10",42.42,43.8,42.3,43.8,10667.0],["2002-04-11",43.8,47.64,43.56,46.32,33950.0],["2002-04-12",47.4,47.4,45.24,46.74,22683.0],["2002-04-15",45.9,47.1,45.6,46.5,7850.0],["2002-04-16",46.8,47.58,45.66,47.4,20733.0],["2002-04-17",47.1,47.64,45.9,46.02,20900.0],["2002-04-18",45.9,46.26,43.32,44.04,34967.0],["2002-04-19",43.32,44.34,43.32,44.22,12417.0],["2002-04-22",44.04,44.4,42.06,43.14,20550.0],["2002-04-23",43.56,44.34,42.66,42.9,23167.0],["2002-04-24",42.9,43.92,42.72,43.2,27367.0],["2002-04-25",43.2,44.34,42.18,44.28,17117.0],["2002-04-26",44.1,44.52,42.18,42.3,15333.0],["2002-04-29",42.36,43.86,40.2,40.74,21833.0],["2002-04-30",39.9,44.1,39.0,43.2,38517.0],["2002-05-01",44.16,45.54,42.6,45.24,89883.0],["2002-05-02",45.48,46.08,42.3,44.58,15833.0],["2002-05-03",44.4,45.0,42.0,44.7,20017.0],["2002-05-06",45.0,45.48,42.06,43.26,16217.0],["2002-05-07",42.42,43.5,38.28,39.6,35783.0],["2002-05-08",40.8,40.8,36.66,37.44,38500.0],["2002-05-09",36.9,37.8,34.32,34.92,42133.0],["2002-05-10",33.72,35.88,32.46,35.16,78467.0],["2002-05-13",35.7,37.5,35.16,35.94,35267.0],["2002-05-14",37.68,39.24,36.9,39.18,60833.0],["2002-05-15",39.0,40.02,38.16,39.9,44883.0],["2002-05-16",40.02,40.02,37.92,38.34,26650.0],["2002-05-17",38.76,39.48,38.16,39.36,21867.0],["2002-05-20",39.84,40.2,38.46,39.48,9567.0],["2002-05-21",39.3,39.3,37.02,37.08,21033.0],["2002-05-22",37.02,38.4,35.52,35.76,12950.0],["2002-05-23",36.6,36.9,33.0,35.88,41533.0],["2002-05-24",35.76,35.76,33.6,35.4,16183.0],["2002-05-28",35.52,35.52,27.06,30.54,42133.0],["2002-05-29",30.06,30.9,27.6,27.66,50633.0],["2002-05-30",27.96,28.44,25.8,26.94,41800.0],["2002-05-31",27.9,29.4,26.46,29.1,27750.0],["2002-06-03",28.26,29.1,25.5,25.8,27317.0],["2002-06-04",26.88,26.94,21.96,24.3,59150.0],["2002-06-05",25.14,26.28,22.92,23.64,29750.0],["2002-06-06",23.4,23.7,21.9,21.96,43217.0],["2002-06-07",19.2,21.78,18.72,21.72,53350.0],["2002-06-10",22.56,22.56,19.98,19.98,19567.0],["2002-06-11",20.04,20.64,17.34,18.12,40067.0],["2002-06-12",17.7,18.06,15.9,16.5,50900.0],["2002-06-13",16.14,17.28,15.48,16.14,61417.0],["2002-06-14",16.5,18.96,15.42,18.18,69400.0],["2002-06-17",18.48,21.6,18.42,21.0,53433.0],["2002-06-18",21.6,24.0,21.18,23.88,44867.0],["2002-06-19",23.82,26.64,21.0,22.26,64317.0],["2002-06-20",23.52,25.5,21.72,22.5,43567.0],["2002-06-21",23.34,23.46,21.12,22.08,19000.0],["2002-06-24",21.72,22.44,19.5,21.12,22900.0],["2002-06-25",20.7,23.7,18.3,18.6,35517.0],["2002-06-26",18.66,19.2,17.1,18.72,15433.0],["2002-06-27",19.38,19.98,18.9,19.5,17800.0],["2002-06-28",19.98,20.52,16.5,17.64,178583.0],["2002-07-01",19.38,19.38,17.4,17.46,26800.0],["2002-07-02",17.82,18.24,16.86,16.86,27050.0],["2002-07-03",17.4,17.76,15.96,16.44,19633.0],["2002-07-05",15.9,18.36,15.9,18.36,12767.0],["2002-07-08",17.94,18.42,16.62,17.64,20617.0],["2002-07-09",18.3,18.3,16.56,18.12,27450.0],["2002-07-10",18.78,18.78,17.1,18.0,13800.0],["2002-07-11",17.82,18.42,17.46,17.7,35917.0],["2002-07-12",17.76,18.12,16.8,16.92,25150.0],["2002-07-15",17.7,17.94,15.0,17.88,34867.0],["2002-07-16",16.5,17.88,15.0,16.26,18800.0],["2002-07-17",16.5,18.3,16.5,18.0,47000.0],["2002-07-18",18.0,19.14,17.52,19.08,10783.0],["2002-07-19",19.02,19.44,17.82,19.08,67250.0],["2002-07-22",18.9,18.9,18.06,18.48,14950.0],["2002-07-23",18.24,18.6,17.76,18.6,19067.0],["2002-07-24",18.18,19.2,17.76,19.08,9550.0],["2002-07-25",19.14,22.74,18.96,22.62,59967.0],["2002-07-26",22.5,23.94,22.2,23.1,39317.0],["2002-07-29",23.82,23.94,22.2,22.2,21417.0],["2002-07-30",22.92,22.92,21.6,22.44,13567.0],["2002-07-31",22.44,23.04,21.78,22.2,11800.0],["2002-08-01",22.8,23.04,21.3,21.3,6550.0],["2002-08-02",21.96,21.96,18.9,19.32,16567.0],["2002-08-05",18.6,18.9,18.12,18.84,7417.0],["2002-08-06",18.6,19.8,18.0,19.5,10750.0],["2002-08-07",19.5,19.98,18.96,19.8,8783.0],["2002-08-08",19.5,20.28,18.78,20.28,17250.0],["2002-08-09",20.28,21.3,18.0,21.06,25483.0],["2002-08-12",21.48,21.6,21.06,21.24,4650.0],["2002-08-13",21.12,21.12,19.8,21.0,27467.0],["2002-08-14",20.64,20.94,19.5,20.76,38733.0],["2002-08-15",20.4,21.36,19.74,20.82,24583.0],["2002-08-16",20.4,21.3,20.22,20.34,27233.0],["2002-08-19",20.7,20.7,19.8,20.22,30017.0],["2002-08-20",20.94,21.42,20.46,21.12,13267.0],["2002-08-21",21.3,21.3,19.8,20.7,23433.0],["2002-08-22",20.7,21.48,20.46,21.24,9233.0],["2002-08-23",21.48,22.32,21.0,22.32,5917.0],["2002-08-26",21.6,22.2,20.22,22.2,12850.0],["2002-08-27",22.38,23.4,21.6,22.38,11933.0],["2002-08-28",22.68,23.4,22.02,23.4,18633.0],["2002-08-29",23.46,23.7,22.92,23.4,16467.0],["2002-08-30",23.4,23.82,22.68,23.82,16633.0],["2002-09-03",23.52,24.6,23.1,24.0,18583.0],["2002-09-04",23.76,25.98,23.76,25.98,26800.0],["2002-09-05",26.04,28.5,25.5,28.5,40650.0],["2002-09-06",28.56,30.0,28.32,29.94,32533.0],["2002-09-09",29.7,31.2,29.7,30.9,34100.0],["2002-09-10",30.6,30.72,29.46,29.76,16817.0],["2002-09-11",30.12,30.9,29.7,30.9,20600.0],["2002-09-12",30.72,31.5,28.8,29.22,36600.0],["2002-09-13",28.86,31.14,28.62,31.08,19183.0],["2002-09-16",31.14,31.2,30.12,30.3,16300.0],["2002-09-17",30.24,30.54,29.04,29.94,14100.0],["2002-09-18",29.52,30.9,28.8,30.0,20150.0],["2002-09-19",29.88,29.94,29.22,29.58,12450.0],["2002-09-20",29.34,29.88,27.0,27.3,27900.0],["2002-09-23",26.46,27.0,25.5,26.7,27100.0],["2002-09-24",25.44,27.6,25.38,26.88,18733.0],["2002-09-25",27.06,30.24,26.94,30.24,27333.0],["2002-09-26",30.3,31.08,30.12,31.08,19850.0],["2002-09-27",31.02,32.1,30.66,32.04,23567.0],["2002-09-30",31.8,32.1,30.0,31.74,20883.0],["2002-10-01",32.16,32.4,29.88,31.5,34700.0],["2002-10-02",30.96,32.4,30.96,32.22,18133.0],["2002-10-03",31.62,33.0,31.5,32.82,13650.0],["2002-10-04",33.0,33.18,31.86,32.82,7717.0],["2002-10-07",32.4,33.3,31.5,32.94,11167.0],["2002-10-08",32.1,33.0,30.06,31.8,12783.0],["2002-10-09",31.5,31.56,29.7,30.18,14400.0],["2002-10-10",29.4,29.94,27.0,29.88,14033.0],["2002-10-11",30.3,30.6,28.74,29.16,6917.0],["2002-10-14",29.4,29.82,28.5,29.34,6050.0],["2002-10-15",29.7,31.02,27.9,28.68,20983.0],["2002-10-16",28.74,29.34,28.2,28.8,6350.0],["2002-10-17",29.28,29.7,27.66,28.32,8667.0],["2002-10-18",28.2,28.8,27.12,28.44,9517.0],["2002-10-21",28.5,29.34,27.72,28.8,10117.0],["2002-10-22",28.8,29.22,27.3,28.56,9450.0],["2002-10-23",28.2,30.0,28.2,30.0,12600.0],["2002-10-24",30.06,30.6,29.1,29.82,21833.0],["2002-10-25",30.48,32.1,29.88,32.1,27417.0],["2002-10-28",32.88,33.3,32.1,32.34,19400.0],["2002-10-29",32.4,33.0,29.1,30.6,25833.0],["2002-10-30",30.66,31.8,30.6,31.08,11917.0],["2002-10-31",31.2,31.2,30.3,31.08,6183.0],["2002-11-01",30.72,32.1,30.3,31.5,7917.0],["2002-11-04",32.1,32.4,30.12,30.6,10317.0],["2002-11-05",28.38,31.5,28.32,31.44,17183.0],["2002-11-06",31.62,31.8,30.9,31.68,18117.0],["2002-11-07",31.44,32.1,30.42,30.72,22500.0],["2002-11-08",30.54,30.84,30.3,30.84,6500.0],["2002-11-11",30.84,32.82,30.12,30.3,8533.0],["2002-11-12",30.72,30.84,28.92,29.7,10400.0],["2002-11-13",29.46,30.3,27.0,29.58,12250.0],["2002-11-14",29.22,29.4,27.54,28.56,14483.0],["2002-11-15",27.9,28.62,27.42,27.6,12517.0],["2002-11-18",27.66,30.96,26.7,30.18,23400.0],["2002-11-19",30.6,32.46,30.18,32.28,22300.0],["2002-11-20",33.0,35.94,32.16,35.7,35517.0],["2002-11-21",35.94,40.38,35.4,38.34,60883.0],["2002-11-22",37.5,38.28,36.0,37.74,18917.0],["2002-11-25",38.34,38.34,36.0,36.54,27100.0],["2002-11-26",36.3,37.56,34.62,35.7,10883.0],["2002-11-27",35.82,37.5,35.7,36.0,45600.0],["2002-11-29",36.9,36.9,34.92,34.98,5233.0],["2002-12-02",34.8,37.14,32.22,33.54,18517.0],["2002-12-03",33.24,34.5,31.62,33.12,33483.0],["2002-12-04",33.18,33.24,31.62,32.16,5717.0],["2002-12-05",32.7,36.0,31.74,32.1,27917.0],["2002-12-06",33.54,33.54,31.62,32.28,21283.0],["2002-12-09",32.94,32.94,27.3,27.6,34883.0],["2002-12-10",28.5,28.62,26.4,28.62,40433.0],["2002-12-11",28.56,30.0,28.32,29.28,15283.0],["2002-12-12",29.16,30.9,28.8,30.06,17617.0],["2002-12-13",30.0,30.12,28.5,28.56,9933.0],["2002-12-16",28.86,29.4,28.26,28.62,8383.0],["2002-12-17",31.44,31.44,28.56,30.0,18700.0],["2002-12-18",30.42,30.48,29.1,29.64,12933.0],["2002-12-19",30.0,30.0,28.5,28.5,17750.0],["2002-12-20",29.4,30.6,29.4,30.48,31550.0],["2002-12-23",30.0,31.2,28.8,30.0,21317.0],["2002-12-24",30.66,31.14,29.88,31.14,11200.0],["2002-12-26",31.2,31.2,30.0,30.54,8567.0],["2002-12-27",30.0,30.42,28.5,29.7,6917.0],["2002-12-30",28.62,29.46,27.3,27.96,9333.0],["2002-12-31",27.3,30.0,27.0,30.0,26183.0],["2003-01-02",29.28,29.82,28.86,29.22,6333.0],["2003-01-03",29.7,30.0,28.68,29.16,7183.0],["2003-01-06",29.34,29.4,28.56,29.34,7133.0],["2003-01-07",29.34,31.02,28.86,30.06,5733.0],["2003-01-08",30.3,30.9,30.3,30.6,7533.0],["2003-01-09",30.6,30.6,29.1,29.7,11050.0],["2003-01-10",29.4,30.3,29.4,30.18,8583.0],["2003-01-13",30.3,32.4,29.4,32.4,19650.0],["2003-01-14",32.58,35.88,31.68,34.98,44717.0],["2003-01-15",35.76,35.76,33.3,33.9,25917.0],["2003-01-16",33.9,34.68,32.4,33.18,17883.0],["2003-01-17",33.18,33.9,31.92,32.7,15100.0],["2003-01-21",31.86,34.32,31.62,32.4,25233.0],["2003-01-22",31.14,32.1,30.12,30.78,33717.0],["2003-01-23",31.2,31.5,30.0,30.12,18917.0],["2003-01-24",30.12,31.38,29.28,29.82,17300.0],["2003-01-27",29.1,29.94,28.5,29.28,17883.0],["2003-01-28",29.58,30.3,28.86,30.3,10033.0],["2003-01-29",30.06,30.06,28.5,28.98,7467.0],["2003-01-30",28.86,29.94,28.5,29.64,11933.0],["2003-01-31",29.64,30.12,28.56,28.68,31600.0],["2003-02-03",30.12,30.12,28.5,28.74,6333.0],["2003-02-04",28.56,29.4,25.38,26.52,25100.0],["2003-02-05",26.04,27.0,25.38,25.68,17933.0],["2003-02-06",26.1,26.28,22.56,23.1,31583.0],["2003-02-07",23.16,24.0,21.72,22.14,20550.0],["2003-02-10",21.96,23.64,17.1,23.58,69650.0],["2003-02-11",23.64,24.06,21.96,22.8,21300.0],["2003-02-12",22.86,22.92,21.48,22.68,12733.0],["2003-02-13",22.5,22.5,21.0,21.0,12433.0],["2003-02-14",21.84,22.68,21.36,22.5,7067.0],["2003-02-18",22.86,22.98,21.0,21.48,11383.0],["2003-02-19",21.9,22.68,21.0,21.36,21183.0],["2003-02-20",21.54,22.74,20.94,22.26,12700.0],["2003-02-21",22.44,22.98,21.6,21.72,10017.0],["2003-02-24",22.32,22.38,19.56,20.04,18450.0],["2003-02-25",20.16,20.16,18.0,19.38,25250.0],["2003-02-26",19.38,19.86,19.02,19.26,3517.0],["2003-02-27",19.32,20.46,18.3,18.96,15117.0],["2003-02-28",19.2,19.2,18.24,18.96,15267.0],["2003-03-03",18.42,18.96,16.56,17.52,44000.0],["2003-03-04",17.52,17.7,15.6,16.8,41167.0],["2003-03-05",17.1,17.16,15.9,16.8,36000.0],["2003-03-06",16.2,17.1,15.78,17.04,19917.0],["2003-03-07",16.8,18.0,16.38,17.34,30000.0],["2003-03-10",17.04,17.04,15.78,16.32,51583.0],["2003-03-11",16.38,16.38,13.56,15.24,76733.0],["2003-03-12",14.4,14.46,12.12,14.04,69700.0],["2003-03-13",14.16,14.88,13.2,14.4,44550.0],["2003-03-14",14.4,14.4,12.9,14.04,19533.0],["2003-03-17",14.4,14.4,12.6,12.78,18183.0],["2003-03-18",12.6,13.2,12.24,12.24,18100.0],["2003-03-19",12.18,18.06,11.28,17.94,153583.0],["2003-03-20",18.36,20.7,18.18,18.42,167600.0],["2003-03-21",19.74,19.98,16.08,17.4,69517.0],["2003-03-24",15.84,19.26,15.3,17.28,26050.0],["2003-03-25",17.88,18.06,16.5,17.1,12133.0],["2003-03-26",17.16,17.7,15.84,17.52,15367.0],["2003-03-27",17.52,18.0,16.92,17.4,7600.0],["2003-03-28",17.1,17.7,16.32,16.56,7450.0],["2003-03-31",17.7,21.6,15.9,20.7,196517.0],["2003-04-01",20.7,22.5,19.02,20.04,202467.0],["2003-04-02",20.4,21.9,19.5,19.86,89767.0],["2003-04-03",20.1,21.9,19.26,21.78,93333.0],["2003-04-04",21.84,22.02,21.24,22.02,44433.0],["2003-04-07",23.1,23.1,19.26,20.22,83583.0],["2003-04-08",19.86,21.66,19.14,20.88,50300.0],["2003-04-09",20.88,20.88,19.5,20.4,22567.0],["2003-04-10",21.3,23.58,20.28,23.58,86583.0],["2003-04-11",23.4,24.6,22.8,23.22,88900.0],["2003-04-14",24.0,25.5,23.58,24.96,75967.0],["2003-04-15",25.2,25.26,23.4,23.64,42900.0],["2003-04-16",23.22,25.08,22.26,24.9,43133.0],["2003-04-17",24.84,26.16,24.12,25.2,71233.0],["2003-04-21",25.5,27.54,25.26,26.1,91917.0],["2003-04-22",26.64,26.7,25.2,26.64,62783.0],["2003-04-23",27.0,28.5,26.7,28.44,79450.0],["2003-04-24",31.8,31.86,29.58,30.84,155700.0],["2003-04-25",31.2,42.48,30.9,42.3,1150833.0],["2003-04-28",36.42,38.94,34.2,36.42,918533.0],["2003-04-29",37.08,37.5,33.3,33.66,256400.0],["2003-04-30",36.66,41.34,34.5,37.68,1072100.0],["2003-05-01",39.72,40.02,36.24,36.48,443167.0],["2003-05-02",36.9,36.9,31.8,32.46,365983.0],["2003-05-05",32.7,34.56,31.5,33.12,436200.0],["2003-05-06",33.72,34.5,31.5,32.4,237033.0],["2003-05-07",32.7,33.9,32.4,33.0,161750.0],["2003-05-08",32.52,33.48,31.5,33.24,114617.0],["2003-05-09",33.06,33.54,32.58,33.18,79517.0],["2003-05-12",33.24,36.84,32.64,36.06,246383.0],["2003-05-13",36.12,38.7,36.0,36.48,152583.0],["2003-05-14",37.62,37.74,34.32,35.64,102250.0],["2003-05-15",36.0,36.36,34.86,35.52,66150.0],["2003-05-16",34.98,35.94,34.62,35.28,75433.0],["2003-05-19",35.22,35.4,34.02,35.28,104183.0],["2003-05-20",34.2,37.26,34.2,36.42,142800.0],["2003-05-21",36.0,36.0,33.9,35.88,119050.0],["2003-05-22",35.7,37.14,35.64,36.78,93833.0],["2003-05-23",36.84,37.2,36.06,36.84,51667.0],["2003-05-27",36.72,38.28,36.54,37.44,162633.0],["2003-05-28",37.74,38.58,35.4,35.94,140983.0],["2003-05-29",36.9,36.9,32.4,32.76,392083.0],["2003-05-30",32.64,34.8,32.58,32.76,147583.0],["2003-06-02",33.36,34.68,32.64,33.48,103783.0],["2003-06-03",34.14,34.14,32.4,33.36,84750.0],["2003-06-04",33.66,34.2,33.12,33.36,62967.0],["2003-06-05",34.08,34.08,32.7,33.18,87817.0],["2003-06-06",34.2,35.4,33.0,34.8,137067.0],["2003-06-09",36.0,36.6,33.6,34.86,158983.0],["2003-06-10",34.26,36.84,34.26,36.6,151400.0],["2003-06-11",35.94,42.3,35.16,42.0,599933.0],["2003-06-12",43.08,44.88,39.6,41.76,390117.0],["2003-06-13",41.7,42.06,37.8,38.52,320267.0],["2003-06-16",39.6,40.02,38.1,38.7,89317.0],["2003-06-17",39.0,39.18,35.16,36.36,140200.0],["2003-06-18",36.18,37.08,35.22,36.6,54767.0],["2003-06-19",41.76,41.88,37.5,37.56,388117.0],["2003-06-20",38.46,38.94,36.36,37.08,117417.0],["2003-06-23",37.08,37.26,34.8,35.28,103950.0],["2003-06-24",35.94,35.94,34.74,35.04,65417.0],["2003-06-25",35.1,35.1,33.6,34.32,85850.0],["2003-06-26",34.62,35.94,34.32,35.58,93817.0],["2003-06-27",36.36,37.14,35.28,35.7,185950.0],["2003-06-30",37.14,37.2,35.1,36.54,211883.0],["2003-07-01",35.46,36.9,34.5,36.12,89517.0],["2003-07-02",36.48,36.48,34.5,35.4,77833.0],["2003-07-03",35.04,35.4,34.56,35.04,31650.0],["2003-07-07",35.1,35.94,34.62,35.1,60033.0],["2003-07-08",35.16,36.0,34.56,35.76,92450.0],["2003-07-09",36.96,37.2,36.0,36.72,109500.0],["2003-07-10",37.44,37.5,35.28,35.46,57750.0],["2003-07-11",35.82,36.3,35.16,35.58,50583.0],["2003-07-14",36.18,36.3,34.68,36.0,95117.0],["2003-07-15",37.08,37.2,36.3,36.9,131183.0],["2003-07-16",37.08,37.38,35.1,35.52,46767.0],["2003-07-17",35.22,35.76,34.62,34.8,52383.0],["2003-07-18",34.86,35.82,34.62,35.28,23333.0],["2003-07-21",35.34,35.58,33.9,34.2,39650.0],["2003-07-22",35.1,35.7,30.3,32.1,135467.0],["2003-07-23",32.1,33.06,31.74,32.82,43883.0],["2003-07-24",32.82,33.3,30.48,31.38,66983.0],["2003-07-25",30.48,32.04,29.52,31.26,59917.0],["2003-07-28",31.02,32.04,30.66,30.78,47383.0],["2003-07-29",31.14,31.5,30.12,30.54,36850.0],["2003-07-30",30.72,31.26,28.56,29.7,58050.0],["2003-07-31",29.88,30.6,28.8,29.76,44367.0],["2003-08-01",29.94,30.24,28.8,30.0,43250.0],["2003-08-04",29.64,30.54,28.5,30.24,63300.0],["2003-08-05",30.54,32.34,30.3,31.5,91983.0],["2003-08-06",31.74,31.92,29.94,30.66,40550.0],["2003-08-07",30.66,31.62,29.52,30.0,41483.0],["2003-08-08",30.24,30.84,29.7,29.82,19283.0],["2003-08-11",29.52,29.7,27.36,28.2,60383.0],["2003-08-12",28.2,28.68,25.86,25.86,89433.0],["2003-08-13",26.46,27.06,25.86,27.06,52867.0],["2003-08-14",28.98,29.1,27.0,27.3,90967.0],["2003-08-15",27.54,28.5,27.06,27.6,22017.0],["2003-08-18",28.14,28.14,26.94,27.48,28933.0],["2003-08-19",27.78,28.14,26.52,27.6,41917.0],["2003-08-20",27.78,27.78,26.52,27.42,33933.0],["2003-08-21",27.6,29.22,27.6,28.98,52133.0],["2003-08-22",28.8,29.4,28.2,28.2,27950.0],["2003-08-25",28.26,29.64,27.6,29.58,41933.0],["2003-08-26",29.64,30.6,28.5,29.76,56433.0],["2003-08-27",29.58,30.24,28.8,30.12,33450.0],["2003-08-28",30.24,31.56,29.82,31.56,59950.0],["2003-08-29",31.62,33.78,31.62,33.24,61750.0],["2003-09-02",33.36,34.32,31.8,33.06,75700.0],["2003-09-03",33.06,34.2,32.46,33.0,60517.0],["2003-09-04",34.38,34.56,32.52,33.54,76483.0],["2003-09-05",33.06,33.3,31.8,31.86,64800.0],["2003-09-08",30.06,32.7,30.06,32.4,78783.0],["2003-09-09",32.16,33.12,31.68,32.22,48183.0],["2003-09-10",34.62,35.1,32.1,32.28,136967.0],["2003-09-11",32.82,32.88,31.68,31.92,48300.0],["2003-09-12",31.68,32.46,31.32,31.74,38133.0],["2003-09-15",32.58,32.58,31.2,31.92,25433.0],["2003-09-16",31.62,33.3,31.2,32.7,46850.0],["2003-09-17",32.76,34.02,32.46,33.36,50500.0],["2003-09-18",37.2,37.44,34.92,35.94,376167.0],["2003-09-19",35.4,36.24,34.26,35.16,72650.0],["2003-09-22",34.5,35.46,33.78,34.5,45533.0],["2003-09-23",34.2,36.9,33.84,36.24,116217.0],["2003-09-24",36.12,36.6,34.32,34.32,76000.0],["2003-09-25",34.2,35.22,31.5,32.34,60583.0],["2003-09-26",32.04,32.28,30.3,31.26,49733.0],["2003-09-29",31.32,32.1,31.2,31.92,25717.0],["2003-09-30",31.8,32.4,30.78,31.02,41500.0],["2003-10-01",30.9,31.5,30.36,30.9,30067.0],["2003-10-02",30.9,31.08,30.3,30.9,23017.0],["2003-10-03",31.02,32.16,30.6,31.38,35600.0],["2003-10-06",31.38,31.5,30.42,30.6,23750.0],["2003-10-07",30.6,31.74,30.6,31.62,34933.0],["2003-10-08",32.7,32.7,31.5,31.98,36017.0],["2003-10-09",32.34,33.54,31.8,32.34,51200.0],["2003-10-10",32.52,33.48,31.86,33.0,33583.0],["2003-10-13",32.76,33.0,32.4,32.52,15467.0],["2003-10-14",32.52,32.7,31.92,32.34,28667.0],["2003-10-15",31.86,32.46,30.66,31.32,56467.0],["2003-10-16",31.2,31.8,30.66,30.66,42217.0],["2003-10-17",30.84,31.2,29.22,29.7,63100.0],["2003-10-20",29.64,30.0,28.8,29.34,34683.0],["2003-10-21",29.88,30.72,29.88,30.72,34983.0],["2003-10-22",30.6,30.66,29.46,29.7,27217.0],["2003-10-23",29.1,30.0,28.5,28.68,37700.0],["2003-10-24",28.8,30.84,28.62,29.82,57000.0],["2003-10-27",30.0,31.2,29.94,31.02,33217.0],["2003-10-28",30.66,31.02,30.24,30.48,24617.0],["2003-10-29",29.1,30.0,28.8,29.64,46300.0],["2003-10-30",30.0,30.3,28.8,29.04,38967.0],["2003-10-31",29.28,29.52,29.1,29.1,12900.0],["2003-11-03",29.1,29.58,28.68,28.92,19550.0],["2003-11-04",28.98,29.1,27.6,28.8,44683.0],["2003-11-05",29.7,29.94,28.92,28.92,75483.0],["2003-11-06",29.4,30.0,29.1,29.76,28783.0],["2003-11-07",29.82,30.0,29.1,29.1,27533.0],["2003-11-10",29.46,29.58,27.66,27.72,47200.0],["2003-11-11",27.78,28.2,26.7,27.42,30033.0],["2003-11-12",27.42,27.6,26.34,27.18,53300.0],["2003-11-13",27.9,28.2,26.22,26.76,79550.0],["2003-11-14",28.5,30.54,28.2,29.94,166583.0],["2003-11-17",30.6,30.6,28.92,29.34,57617.0],["2003-11-18",29.76,30.0,28.26,28.32,26633.0],["2003-11-19",28.44,28.68,27.42,27.96,24417.0],["2003-11-20",27.96,28.8,27.9,28.5,16217.0],["2003-11-21",28.38,28.44,27.06,27.78,33317.0],["2003-11-24",28.14,28.68,27.06,28.56,47983.0],["2003-11-25",28.5,28.86,27.6,28.5,41667.0],["2003-11-26",28.8,29.1,27.36,28.68,38300.0],["2003-11-28",28.68,29.4,28.32,29.4,13217.0],["2003-12-01",29.34,31.02,29.1,30.9,70750.0],["2003-12-02",30.6,31.74,30.18,30.9,80133.0],["2003-12-03",30.96,31.32,29.58,29.76,64750.0],["2003-12-04",28.5,28.5,27.0,27.18,235550.0],["2003-12-05",27.12,27.6,26.4,27.48,89867.0],["2003-12-08",27.6,27.66,26.58,26.94,82867.0],["2003-12-09",27.36,27.36,24.9,25.2,73083.0],["2003-12-10",25.56,25.86,23.46,24.0,104667.0],["2003-12-11",24.48,25.32,24.06,25.32,41850.0],["2003-12-12",25.5,25.8,24.42,25.32,38400.0],["2003-12-15",25.5,25.68,24.12,24.12,37867.0],["2003-12-16",24.06,24.84,23.88,24.6,38317.0],["2003-12-17",24.84,26.1,24.54,25.38,54117.0],["2003-12-18",26.1,26.1,24.3,25.2,40450.0],["2003-12-19",25.44,25.5,24.12,24.84,34150.0],["2003-12-22",24.48,25.14,24.12,24.96,29500.0],["2003-12-23",25.98,26.16,24.96,25.5,62200.0],["2003-12-24",25.5,26.1,24.96,25.8,24217.0],["2003-12-26",25.8,25.92,25.32,25.68,9400.0],["2003-12-29",25.62,25.98,25.5,25.8,35267.0],["2003-12-30",26.04,26.34,25.2,25.26,51467.0],["2003-12-31",25.02,25.5,24.36,24.42,83400.0],["2004-01-02",24.66,25.14,24.18,24.48,41467.0],["2004-01-05",24.78,25.2,24.36,24.9,63900.0],["2004-01-06",24.9,25.08,24.3,24.84,59250.0],["2004-01-07",24.66,25.32,24.54,25.32,47233.0],["2004-01-08",25.2,26.7,25.2,26.4,122217.0],["2004-01-09",29.7,29.76,27.3,27.66,262867.0],["2004-01-12",29.1,29.1,27.66,27.78,98900.0],["2004-01-13",27.78,28.2,27.0,27.9,52000.0],["2004-01-14",28.14,28.2,27.3,27.54,42350.0],["2004-01-15",27.12,27.3,26.46,26.58,57867.0],["2004-01-16",26.7,27.6,26.1,27.36,40933.0],["2004-01-20",27.78,28.5,27.24,28.5,84867.0],["2004-01-21",28.2,28.2,27.0,27.18,52500.0],["2004-01-22",27.06,27.36,25.92,26.04,63067.0],["2004-01-23",26.52,27.0,26.04,26.76,50617.0],["2004-01-26",27.78,28.2,26.7,27.12,138850.0],["2004-01-27",27.6,27.84,26.28,26.4,78767.0],["2004-01-28",26.94,26.94,25.44,25.44,70467.0],["2004-01-29",25.8,25.8,24.66,25.08,47633.0],["2004-01-30",25.32,25.44,24.6,24.72,28833.0],["2004-02-02",24.9,25.44,24.0,24.24,54450.0],["2004-02-03",24.3,24.96,23.34,23.58,54567.0],["2004-02-04",23.7,24.18,22.5,22.5,83683.0],["2004-02-05",22.62,23.58,22.56,23.52,34300.0],["2004-02-06",23.52,23.52,22.92,23.16,49067.0],["2004-02-09",23.7,23.94,23.16,23.64,18933.0],["2004-02-10",23.7,24.3,23.64,24.12,47567.0],["2004-02-11",24.0,24.18,23.7,24.0,20017.0],["2004-02-12",24.12,24.24,22.8,22.8,29367.0],["2004-02-13",23.1,23.4,22.74,22.92,28633.0],["2004-02-17",24.0,24.12,22.92,23.46,41517.0],["2004-02-18",23.94,24.06,23.16,23.7,41767.0],["2004-02-19",23.94,24.3,23.22,23.4,47767.0],["2004-02-20",23.58,23.88,22.2,23.28,45433.0],["2004-02-23",22.8,23.22,21.6,21.66,54050.0],["2004-02-24",22.38,22.38,19.86,20.52,97150.0],["2004-02-25",20.58,21.06,20.04,20.52,28533.0],["2004-02-26",20.52,21.12,20.4,20.76,36217.0],["2004-02-27",20.94,21.6,20.46,20.64,42150.0],["2004-03-01",20.58,21.9,20.52,21.9,47333.0],["2004-03-02",22.02,22.5,21.18,21.84,28233.0],["2004-03-03",21.96,22.14,21.06,21.12,22400.0],["2004-03-04",21.6,23.4,21.3,22.74,77350.0],["2004-03-05",22.86,22.98,22.5,22.8,26083.0],["2004-03-08",22.8,23.28,22.62,22.98,40950.0],["2004-03-09",23.16,23.16,21.06,21.66,48150.0],["2004-03-10",20.04,20.4,17.4,18.42,220550.0],["2004-03-11",18.18,19.14,18.0,18.6,68050.0],["2004-03-12",18.66,19.8,18.66,19.08,62950.0],["2004-03-15",18.78,19.08,17.88,18.0,60883.0],["2004-03-16",18.18,18.3,16.2,17.28,91083.0],["2004-03-17",17.4,18.72,17.4,18.72,78933.0],["2004-03-18",19.5,19.8,18.78,19.38,81100.0],["2004-03-19",19.86,20.46,19.32,19.32,76533.0],["2004-03-22",19.2,19.2,17.52,17.52,79817.0],["2004-03-23",17.76,18.72,17.4,17.88,54600.0],["2004-03-24",17.88,18.48,17.16,17.34,44983.0],["2004-03-25",17.58,18.18,17.16,18.12,53350.0],["2004-03-26",18.06,18.12,17.34,17.34,33367.0],["2004-03-29",17.4,18.0,16.86,17.34,54000.0],["2004-03-30",17.28,18.48,17.22,18.24,54100.0],["2004-03-31",18.72,18.78,17.46,18.18,34350.0],["2004-04-01",19.26,22.44,19.14,20.7,510883.0],["2004-04-02",21.36,21.36,19.38,20.16,124783.0],["2004-04-05",20.64,20.7,19.62,20.22,68867.0],["2004-04-06",20.64,21.6,19.92,20.88,111783.0],["2004-04-07",21.36,21.72,20.4,21.48,70933.0],["2004-04-08",21.3,21.54,20.4,20.76,36200.0],["2004-04-12",21.3,21.3,20.4,20.76,35817.0],["2004-04-13",20.94,21.0,19.56,19.62,57167.0],["2004-04-14",19.56,20.22,18.6,19.74,43900.0],["2004-04-15",19.62,19.68,18.48,18.54,37400.0],["2004-04-16",18.78,19.14,18.3,18.66,21967.0],["2004-04-19",19.08,20.04,18.66,20.04,35133.0],["2004-04-20",20.1,20.16,18.42,18.6,34567.0],["2004-04-21",19.14,19.5,18.66,19.02,34700.0],["2004-04-22",19.8,21.0,19.8,20.4,104500.0],["2004-04-23",20.76,21.0,19.8,20.82,59150.0],["2004-04-26",21.0,22.2,20.4,20.64,154083.0],["2004-04-27",20.7,21.42,19.98,21.36,50517.0],["2004-04-28",20.7,21.3,19.62,19.74,44167.0],["2004-04-29",19.5,20.16,18.6,18.84,35700.0],["2004-04-30",18.9,19.32,16.86,17.22,115817.0],["2004-05-03",18.06,19.2,16.5,17.4,112117.0],["2004-05-04",18.42,18.48,17.34,17.52,40633.0],["2004-05-05",17.28,17.28,14.7,15.3,124800.0],["2004-05-06",15.0,16.08,15.0,15.54,68217.0],["2004-05-07",15.24,15.36,14.1,14.28,93267.0],["2004-05-10",14.16,22.2,14.16,15.12,351750.0],["2004-05-11",15.66,16.32,15.0,15.66,79350.0],["2004-05-12",15.72,15.78,14.16,14.82,57950.0],["2004-05-13",15.18,15.18,14.22,14.4,44800.0],["2004-05-14",14.52,14.76,13.56,13.86,134667.0],["2004-05-17",13.8,13.98,12.9,13.2,78667.0],["2004-05-18",14.4,14.4,13.14,13.32,77667.0],["2004-05-19",13.92,14.1,13.14,13.44,137550.0],["2004-05-20",13.68,13.8,12.66,13.08,58017.0],["2004-05-21",13.5,13.5,12.6,12.72,58467.0],["2004-05-24",13.32,13.38,12.48,12.66,76550.0],["2004-05-25",12.96,14.82,12.36,14.16,226600.0],["2004-05-26",15.0,15.06,13.62,13.8,99567.0],["2004-05-27",13.86,14.1,13.32,13.5,59117.0],["2004-05-28",13.26,13.86,13.26,13.56,34433.0],["2004-06-01",14.1,14.1,13.5,13.8,50950.0],["2004-06-02",13.92,14.4,13.68,14.1,45833.0],["2004-06-03",14.16,14.4,13.32,13.38,40033.0],["2004-06-04",14.28,14.4,13.32,13.68,32117.0],["2004-06-07",14.4,14.4,13.26,14.04,52650.0],["2004-06-08",14.16,14.16,13.38,13.86,27483.0],["2004-06-09",14.04,14.04,13.32,13.32,31383.0],["2004-06-10",14.16,14.16,13.2,13.32,27767.0],["2004-06-14",12.96,13.44,12.84,13.26,29000.0],["2004-06-15",13.2,13.38,12.72,12.84,28883.0],["2004-06-16",12.78,13.14,12.3,12.84,83933.0],["2004-06-17",12.9,13.14,12.54,13.14,39517.0],["2004-06-18",12.6,13.14,12.0,12.84,54000.0],["2004-06-21",12.54,13.08,12.0,12.24,66283.0],["2004-06-22",12.24,12.48,11.46,12.12,47633.0],["2004-06-23",12.48,12.48,11.76,12.12,69400.0],["2004-06-24",14.4,15.0,13.26,14.64,396967.0],["2004-06-25",14.88,17.1,13.8,14.16,322317.0],["2004-06-28",14.88,15.0,13.8,14.16,80850.0],["2004-06-29",14.58,14.7,13.8,14.52,35750.0],["2004-06-30",14.28,14.7,14.22,14.4,32017.0],["2004-07-01",14.64,14.76,13.5,13.68,49100.0],["2004-07-02",13.74,13.92,13.5,13.5,25067.0],["2004-07-06",13.5,13.62,12.9,12.9,26917.0],["2004-07-07",13.32,13.38,12.9,13.38,29867.0],["2004-07-08",13.44,13.56,12.84,12.84,30050.0],["2004-07-09",13.2,13.5,12.78,12.78,17933.0],["2004-07-12",12.78,12.96,12.42,12.48,20583.0],["2004-07-13",12.54,12.96,12.42,12.9,13067.0],["2004-07-14",12.54,12.84,12.42,12.54,12783.0],["2004-07-15",12.48,12.72,12.3,12.36,19567.0],["2004-07-16",12.36,12.6,12.12,12.24,19367.0],["2004-07-19",12.06,12.42,11.88,12.06,29583.0],["2004-07-20",12.66,12.72,11.88,12.06,23533.0],["2004-07-21",12.06,12.48,11.94,12.0,24700.0],["2004-07-22",11.82,12.6,11.82,12.0,29850.0],["2004-07-23",12.06,12.24,11.4,11.46,32000.0],["2004-07-26",11.82,11.94,10.5,11.28,24100.0],["2004-07-27",11.1,11.46,10.56,11.16,17133.0],["2004-07-28",11.1,12.18,9.66,11.94,58667.0],["2004-07-29",11.76,12.06,11.52,12.06,15617.0],["2004-07-30",11.7,12.24,11.4,12.12,13383.0],["2004-08-02",11.76,11.94,11.16,11.34,16767.0],["2004-08-03",11.64,11.64,11.1,11.4,11033.0],["2004-08-04",11.16,11.64,10.5,10.74,20883.0],["2004-08-05",10.62,10.98,10.2,10.5,27133.0],["2004-08-06",10.08,10.26,9.36,9.6,50633.0],["2004-08-09",9.36,10.26,9.3,9.54,40067.0],["2004-08-10",9.6,10.2,9.42,10.2,88450.0],["2004-08-11",9.9,10.5,9.48,10.02,22783.0],["2004-08-12",10.02,10.44,9.84,9.9,22450.0],["2004-08-13",10.02,10.8,9.84,10.56,13567.0],["2004-08-16",10.56,10.8,9.9,10.68,16450.0],["2004-08-17",10.5,12.0,10.5,11.28,33267.0],["2004-08-18",11.52,12.06,11.16,11.76,18900.0],["2004-08-19",12.0,12.0,11.52,12.0,14700.0],["2004-08-20",11.94,12.9,11.64,12.66,34467.0],["2004-08-23",13.2,13.5,12.42,12.78,27850.0],["2004-08-24",13.2,15.18,13.08,14.34,117200.0],["2004-08-25",14.58,14.76,13.5,13.92,43400.0],["2004-08-26",13.92,14.16,13.26,13.98,17183.0],["2004-08-27",14.1,14.4,13.98,14.4,34583.0],["2004-08-30",14.82,16.44,14.46,15.9,97517.0],["2004-08-31",15.78,16.44,15.42,16.26,41617.0],["2004-09-01",16.44,16.44,15.12,15.54,36067.0],["2004-09-02",15.48,15.48,15.12,15.48,11000.0],["2004-09-03",15.36,15.96,15.12,15.54,15133.0],["2004-09-07",15.6,15.66,13.92,14.46,34783.0],["2004-09-08",14.46,14.7,13.8,13.92,21100.0],["2004-09-09",13.74,14.4,12.96,13.44,39717.0],["2004-09-10",13.5,13.68,13.2,13.44,19300.0],["2004-09-13",13.62,14.7,13.26,14.16,31017.0],["2004-09-14",14.46,15.0,14.1,14.4,37083.0],["2004-09-15",14.1,15.06,14.1,14.64,34033.0],["2004-09-16",14.46,15.06,14.34,14.4,14183.0],["2004-09-17",14.4,14.64,13.8,14.28,16233.0],["2004-09-20",13.92,14.4,13.32,13.5,23767.0],["2004-09-21",13.26,14.1,13.02,13.8,33683.0],["2004-09-22",13.56,14.28,12.9,13.38,17583.0],["2004-09-23",13.02,13.74,12.66,13.2,15117.0],["2004-09-24",13.08,13.56,12.3,12.3,25400.0],["2004-09-27",12.42,12.66,11.88,12.42,26667.0],["2004-09-28",12.6,12.6,12.0,12.54,17350.0],["2004-09-29",12.6,12.9,12.06,12.6,16983.0],["2004-09-30",13.14,13.14,12.18,12.3,15383.0],["2004-10-01",12.3,12.78,12.3,12.36,17900.0],["2004-10-04",12.84,12.84,12.3,12.72,22250.0],["2004-10-05",12.6,13.2,12.42,12.9,9633.0],["2004-10-06",12.48,14.4,12.48,13.92,50267.0],["2004-10-07",14.22,14.64,13.2,13.92,40100.0],["2004-10-08",13.92,14.22,12.6,12.96,33083.0],["2004-10-11",13.32,13.5,12.72,13.26,10533.0],["2004-10-12",12.96,13.5,12.9,13.14,11000.0],["2004-10-13",13.2,13.62,12.9,12.96,10967.0],["2004-10-14",13.32,13.5,12.9,12.96,4150.0],["2004-10-15",12.96,13.26,12.84,13.2,13433.0],["2004-10-18",13.2,13.92,12.9,13.08,8883.0],["2004-10-19",12.9,13.38,12.6,12.84,12167.0],["2004-10-20",12.6,12.78,12.42,12.6,7433.0],["2004-10-21",12.72,13.32,12.66,13.08,10417.0],["2004-10-22",13.02,13.38,12.9,12.96,15950.0],["2004-10-25",12.9,12.96,12.3,12.48,29217.0],["2004-10-26",12.36,12.84,12.24,12.6,10767.0],["2004-10-27",12.12,12.72,12.06,12.6,17883.0],["2004-10-28",12.36,12.72,12.0,12.42,12433.0],["2004-10-29",13.92,15.84,12.96,13.5,396500.0],["2004-11-01",14.46,14.94,13.5,14.04,102717.0],["2004-11-02",13.2,13.92,11.88,13.2,71150.0],["2004-11-03",13.44,13.68,12.6,12.78,28567.0],["2004-11-04",12.66,13.32,12.12,12.42,53717.0],["2004-11-05",12.54,12.6,12.0,12.3,41817.0],["2004-11-08",12.0,12.48,12.0,12.36,14883.0],["2004-11-09",12.42,12.42,12.12,12.24,20800.0],["2004-11-10",13.26,13.62,12.6,13.14,78033.0],["2004-11-11",13.5,13.5,12.6,12.72,19183.0],["2004-11-12",12.48,12.6,12.18,12.3,33300.0],["2004-11-15",12.9,12.9,12.36,12.6,20633.0],["2004-11-16",12.36,12.9,12.24,12.48,21367.0],["2004-11-17",12.66,12.84,12.36,12.6,29883.0],["2004-11-18",12.66,13.44,12.36,12.54,12200.0],["2004-11-19",12.54,12.6,12.36,12.42,15850.0],["2004-11-22",12.42,12.9,12.36,12.84,25717.0],["2004-11-23",12.42,12.84,12.3,12.54,17883.0],["2004-11-24",12.42,12.84,12.36,12.84,21267.0],["2004-11-26",12.48,14.28,12.48,14.1,51417.0],["2004-11-29",14.1,14.34,12.96,13.2,33983.0],["2004-11-30",13.44,13.8,13.02,13.02,16750.0],["2004-12-01",13.32,13.38,12.9,12.96,14267.0],["2004-12-02",13.2,13.5,12.9,13.38,25617.0],["2004-12-03",13.62,13.62,13.02,13.14,16817.0],["2004-12-06",13.44,13.56,13.02,13.2,21517.0],["2004-12-07",13.44,13.68,13.02,13.26,39167.0],["2004-12-08",13.38,13.44,12.48,12.6,30967.0],["2004-12-09",13.14,13.14,12.36,12.6,33483.0],["2004-12-10",12.36,13.02,12.36,12.42,27750.0],["2004-12-13",13.14,13.14,12.36,12.48,31417.0],["2004-12-14",12.54,12.84,12.48,12.84,28017.0],["2004-12-15",12.72,12.78,12.48,12.72,21433.0],["2004-12-16",12.6,12.78,12.48,12.54,31733.0],["2004-12-17",12.48,14.1,12.48,13.8,159183.0],["2004-12-20",13.62,14.04,13.26,13.5,61867.0],["2004-12-21",13.98,14.1,12.9,12.96,73567.0],["2004-12-22",13.44,13.56,12.72,12.78,38500.0],["2004-12-23",12.84,13.02,12.84,12.9,20117.0],["2004-12-27",12.96,13.26,12.78,12.96,31400.0],["2004-12-28",12.9,14.1,12.84,13.56,119933.0],["2004-12-29",13.62,13.92,13.38,13.62,42333.0],["2004-12-30",13.5,13.86,13.26,13.68,45767.0],["2004-12-31",13.74,14.64,13.5,14.1,73917.0],["2005-01-03",14.34,14.4,13.5,13.5,29983.0],["2005-01-04",13.8,13.8,12.9,12.96,50400.0],["2005-01-05",13.2,13.2,12.72,12.72,23983.0],["2005-01-06",12.72,13.08,12.66,12.9,24467.0],["2005-01-07",12.72,12.84,12.6,12.66,9250.0],["2005-01-10",12.6,12.96,12.42,12.54,30067.0],["2005-01-11",12.54,12.54,12.06,12.24,47367.0],["2005-01-12",12.12,12.84,11.94,12.0,28167.0],["2005-01-13",12.84,12.84,12.06,12.12,17267.0],["2005-01-14",12.3,12.6,12.06,12.54,23283.0],["2005-01-18",12.42,12.72,12.24,12.24,25350.0],["2005-01-19",16.02,25.44,15.6,24.84,6565833.0],["2005-01-20",20.34,20.94,17.76,18.24,3167767.0],["2005-01-21",18.84,19.14,16.56,16.86,1153650.0],["2005-01-24",16.5,18.06,15.72,15.78,1010633.0],["2005-01-25",17.64,18.0,16.2,16.92,1001100.0],["2005-01-26",16.92,17.1,15.78,15.96,260317.0],["2005-01-27",15.6,15.96,15.12,15.3,247850.0],["2005-01-28",15.3,16.5,15.12,16.5,290583.0],["2005-01-31",17.1,17.34,15.78,15.78,237933.0],["2005-02-01",15.72,16.26,15.48,15.72,124767.0],["2005-02-02",15.9,16.44,15.6,16.38,129833.0],["2005-02-03",16.08,16.2,15.6,15.84,79017.0],["2005-02-04",15.6,15.96,15.3,15.48,116617.0],["2005-02-07",15.84,15.84,14.88,15.06,120617.0],["2005-02-08",15.0,15.3,14.1,14.1,173050.0],["2005-02-09",14.16,15.0,13.74,14.22,151333.0],["2005-02-10",14.4,14.52,13.02,13.08,280033.0],["2005-02-11",12.96,13.5,12.96,13.08,132217.0],["2005-02-14",14.1,14.22,13.14,13.74,186633.0],["2005-02-15",13.8,13.92,13.26,13.32,86050.0],["2005-02-16",13.68,14.04,13.2,13.74,69933.0],["2005-02-17",13.62,14.82,13.62,14.28,205700.0],["2005-02-18",14.1,14.7,13.98,14.4,53917.0],["2005-02-22",14.7,15.78,14.7,15.18,228967.0],["2005-02-23",15.72,16.32,15.24,16.02,147217.0],["2005-02-24",15.9,16.02,14.64,14.94,93283.0],["2005-02-25",14.52,15.48,14.52,14.94,55033.0],["2005-02-28",15.06,16.14,15.06,15.66,95033.0],["2005-03-01",15.3,16.02,15.3,15.78,51600.0],["2005-03-02",15.66,17.1,15.48,16.5,180633.0],["2005-03-03",16.44,16.44,15.66,15.9,95533.0],["2005-03-04",16.02,16.32,15.66,15.84,57100.0],["2005-03-07",15.96,16.5,15.84,16.32,97050.0],["2005-03-08",15.66,15.9,14.82,15.3,157300.0],["2005-03-09",15.3,15.54,14.7,15.18,80617.0],["2005-03-10",15.36,15.66,15.3,15.36,44517.0],["2005-03-11",15.3,15.6,15.3,15.48,36783.0],["2005-03-14",15.6,16.74,15.24,16.2,128467.0],["2005-03-15",16.32,16.44,15.6,16.02,45783.0],["2005-03-16",15.78,15.84,15.06,15.6,64833.0],["2005-03-17",15.12,15.78,15.12,15.6,19917.0],["2005-03-18",15.6,15.72,15.3,15.72,30750.0],["2005-03-21",15.18,15.66,15.18,15.3,36300.0],["2005-03-22",15.6,16.14,15.54,16.02,58033.0],["2005-03-23",16.2,17.1,15.9,17.04,97617.0],["2005-03-24",17.04,17.04,16.14,16.26,58067.0],["2005-03-28",15.9,16.56,15.9,16.2,53933.0],["2005-03-29",16.08,16.32,15.3,15.6,43250.0],["2005-03-30",15.96,16.08,15.42,15.6,28400.0],["2005-03-31",15.6,15.6,14.82,15.0,52200.0],["2005-04-01",15.0,15.36,14.4,14.7,62367.0],["2005-04-04",14.52,15.24,14.52,15.06,23867.0],["2005-04-05",15.06,15.48,14.52,15.3,36150.0],["2005-04-06",15.42,16.2,15.36,15.9,40317.0],["2005-04-07",15.84,16.2,15.78,16.14,19283.0],["2005-04-08",15.72,16.26,15.54,15.66,30333.0],["2005-04-11",15.72,16.68,15.72,16.5,168000.0],["2005-04-12",17.7,18.3,16.62,17.7,571517.0],["2005-04-13",17.16,18.48,16.62,16.86,149950.0],["2005-04-14",16.8,17.4,16.26,16.74,56567.0],["2005-04-15",16.68,16.92,16.2,16.2,46317.0],["2005-04-18",16.08,17.28,15.9,16.68,83167.0],["2005-04-19",16.86,17.4,16.74,17.22,42133.0],["2005-04-20",17.88,17.88,16.98,17.46,57350.0],["2005-04-21",17.64,17.64,16.56,16.98,42583.0],["2005-04-22",16.92,17.1,16.62,16.8,22583.0],["2005-04-25",17.04,17.04,16.68,16.92,23533.0],["2005-04-26",16.8,17.1,16.68,16.74,28800.0],["2005-04-27",16.74,16.74,15.84,16.5,32817.0],["2005-04-28",16.26,16.5,15.96,16.08,32283.0],["2005-04-29",15.9,16.26,15.9,16.02,22967.0],["2005-05-02",15.66,16.14,14.94,15.18,47967.0],["2005-05-03",15.06,15.06,14.4,14.88,39517.0],["2005-05-04",14.46,15.42,14.46,14.94,24600.0],["2005-05-05",15.0,15.36,14.76,15.36,16167.0],["2005-05-06",15.06,15.42,14.7,15.0,24283.0],["2005-05-09",15.12,15.6,14.76,14.94,29783.0],["2005-05-10",14.94,15.24,14.94,15.18,35350.0],["2005-05-11",15.12,15.12,14.4,14.58,61783.0],["2005-05-12",14.4,14.4,13.68,13.8,53333.0],["2005-05-13",13.8,13.92,13.2,13.74,58667.0],["2005-05-16",13.5,13.86,13.2,13.32,47117.0],["2005-05-17",13.26,13.92,13.26,13.44,28217.0],["2005-05-18",13.5,13.8,13.44,13.44,28150.0],["2005-05-19",13.68,13.98,13.44,13.8,22333.0],["2005-05-20",13.98,14.7,13.56,14.64,60533.0],["2005-05-23",14.7,14.76,14.28,14.28,18967.0],["2005-05-24",14.34,14.52,13.86,14.28,30133.0],["2005-05-25",14.34,14.34,13.44,13.68,25317.0],["2005-05-26",13.68,13.98,13.5,13.8,16900.0],["2005-05-27",13.8,14.52,13.8,14.28,24267.0],["2005-05-31",14.4,14.4,13.98,14.16,13200.0],["2005-06-01",14.16,14.46,13.8,13.92,23267.0],["2005-06-02",13.8,14.16,13.8,13.86,19933.0],["2005-06-03",13.86,14.1,13.86,13.92,18633.0],["2005-06-06",14.28,15.06,14.28,14.46,82917.0],["2005-06-07",14.7,14.7,13.92,14.1,14033.0],["2005-06-08",13.8,14.04,13.74,13.86,19183.0],["2005-06-09",13.44,13.98,13.44,13.86,15317.0],["2005-06-10",14.04,14.04,13.74,13.8,14817.0],["2005-06-13",14.04,14.34,13.8,13.92,14067.0],["2005-06-14",14.22,14.4,13.86,14.28,29383.0],["2005-06-15",14.4,15.0,14.16,14.76,30150.0],["2005-06-16",14.76,15.0,14.4,14.76,23400.0],["2005-06-17",14.88,15.0,14.34,14.82,26450.0],["2005-06-20",15.06,15.06,14.28,14.4,25650.0],["2005-06-21",14.22,14.52,14.1,14.28,21633.0],["2005-06-22",13.98,14.58,13.98,14.22,25917.0],["2005-06-23",14.28,14.7,13.86,13.92,19750.0],["2005-06-24",13.92,14.04,13.5,14.04,23567.0],["2005-06-27",14.04,14.22,13.56,13.74,23467.0],["2005-06-28",13.74,14.1,13.44,14.04,22683.0],["2005-06-29",14.16,14.16,13.8,14.04,13717.0],["2005-06-30",14.1,14.22,13.68,13.92,27117.0],["2005-07-01",13.8,13.92,13.2,13.44,34033.0],["2005-07-05",13.5,13.8,13.32,13.68,16417.0],["2005-07-06",13.5,13.8,13.44,13.8,24567.0],["2005-07-07",12.84,13.98,12.84,13.56,13467.0],["2005-07-08",13.44,13.8,13.32,13.56,34917.0],["2005-07-11",13.5,14.7,13.5,14.58,114633.0],["2005-07-12",14.52,14.88,14.28,14.64,43767.0],["2005-07-13",14.82,15.0,14.34,14.88,36617.0],["2005-07-14",14.88,15.0,14.58,14.88,14417.0],["2005-07-15",15.0,15.0,14.34,14.52,12200.0],["2005-07-18",14.4,14.64,13.8,14.34,33933.0],["2005-07-19",14.28,14.76,14.1,14.64,18533.0],["2005-07-20",14.46,14.58,14.1,14.34,19617.0],["2005-07-21",14.16,14.46,13.68,14.16,15033.0],["2005-07-22",14.1,14.4,13.86,14.04,18933.0],["2005-07-25",14.1,14.22,13.56,13.74,31217.0],["2005-07-26",13.74,14.58,13.74,13.74,35000.0],["2005-07-27",13.74,14.04,13.62,13.92,16467.0],["2005-07-28",13.74,13.98,13.68,13.98,17400.0],["2005-07-29",14.04,14.28,13.86,14.04,24433.0],["2005-08-01",14.04,14.28,13.86,14.1,15633.0],["2005-08-02",14.04,14.28,13.92,14.1,9000.0],["2005-08-03",14.1,14.34,13.86,14.28,21117.0],["2005-08-04",14.1,14.1,13.86,13.86,20550.0],["2005-08-05",13.8,14.28,13.68,13.86,13500.0],["2005-08-08",13.86,14.1,13.38,13.44,35483.0],["2005-08-09",13.38,14.4,13.26,13.32,15233.0],["2005-08-10",13.44,13.8,13.26,13.38,14600.0],["2005-08-11",13.26,13.5,13.2,13.26,18833.0],["2005-08-12",13.14,13.56,12.96,13.14,19100.0],["2005-08-15",13.02,13.5,12.9,13.44,18500.0],["2005-08-16",13.26,13.44,12.96,13.08,10200.0],["2005-08-17",12.96,13.44,12.96,13.14,8733.0],["2005-08-18",13.38,13.38,12.9,13.08,8100.0],["2005-08-19",13.32,13.32,12.9,13.02,5883.0],["2005-08-22",12.96,13.32,12.96,13.14,11367.0],["2005-08-23",13.08,13.26,12.6,13.02,12567.0],["2005-08-24",12.84,13.08,12.72,12.96,9100.0],["2005-08-25",13.14,13.2,12.72,13.2,7950.0],["2005-08-26",13.02,13.32,12.78,13.2,10133.0],["2005-08-29",13.02,13.2,12.72,12.84,14900.0],["2005-08-30",12.72,13.02,12.3,12.66,21517.0],["2005-08-31",12.72,13.14,12.3,12.9,31283.0],["2005-09-01",13.2,13.8,12.96,13.32,32550.0],["2005-09-02",13.02,13.74,13.02,13.62,14600.0],["2005-09-06",13.62,13.62,12.72,13.02,20933.0],["2005-09-07",12.9,13.68,12.78,13.5,23933.0],["2005-09-08",13.74,13.74,13.5,13.5,7167.0],["2005-09-09",13.68,14.04,13.56,13.74,22933.0],["2005-09-12",13.86,14.1,13.32,13.62,18183.0],["2005-09-13",13.5,13.56,13.02,13.32,10817.0],["2005-09-14",13.02,13.26,13.02,13.2,6267.0],["2005-09-15",13.08,13.38,13.02,13.2,9050.0],["2005-09-16",13.38,13.68,12.96,13.68,15600.0],["2005-09-19",13.5,13.5,12.84,13.08,20517.0],["2005-09-20",13.32,13.62,13.2,13.56,25333.0],["2005-09-21",13.68,14.1,13.14,13.68,18533.0],["2005-09-22",13.38,13.56,13.08,13.56,24667.0],["2005-09-23",13.56,13.62,13.2,13.5,16617.0],["2005-09-26",13.26,13.5,13.2,13.32,19500.0],["2005-09-27",13.2,13.38,13.02,13.2,9383.0],["2005-09-28",13.38,13.5,13.08,13.44,25583.0],["2005-09-29",13.5,13.62,13.14,13.26,28867.0],["2005-09-30",13.56,16.32,13.32,15.84,291850.0],["2005-10-03",17.22,17.88,16.32,16.62,358550.0],["2005-10-04",16.92,16.92,15.06,15.54,82217.0],["2005-10-05",15.6,16.98,15.18,16.5,100417.0],["2005-10-06",16.92,16.92,15.36,15.6,65850.0],["2005-10-07",15.9,16.38,15.6,16.26,44500.0],["2005-10-10",16.44,16.44,15.78,16.08,28950.0],["2005-10-11",16.02,17.16,15.72,16.2,54217.0],["2005-10-12",16.44,17.1,15.9,16.02,41117.0],["2005-10-13",15.9,16.44,15.9,16.2,21800.0],["2005-10-14",16.98,20.34,16.62,20.1,654833.0],["2005-10-17",21.36,22.8,20.16,21.54,559133.0],["2005-10-18",21.6,22.2,19.08,19.68,213417.0],["2005-10-19",19.8,20.04,18.3,19.32,135250.0],["2005-10-20",19.32,19.62,18.72,18.96,47400.0],["2005-10-21",20.22,20.7,18.84,19.56,152350.0],["2005-10-24",19.74,20.04,18.9,19.38,67800.0],["2005-10-25",19.44,24.24,19.32,24.18,461700.0],["2005-10-26",23.64,23.82,21.3,21.36,311100.0],["2005-10-27",21.78,22.5,19.86,20.52,149150.0],["2005-10-28",20.7,21.6,19.74,20.82,85400.0],["2005-10-31",21.0,22.44,20.4,21.36,133217.0],["2005-11-01",22.08,22.8,21.06,21.9,132733.0],["2005-11-02",22.08,22.08,21.3,21.96,56567.0],["2005-11-03",21.42,22.5,21.42,21.66,71250.0],["2005-11-04",22.5,23.1,18.18,19.44,342983.0],["2005-11-07",18.9,20.7,18.72,20.58,108317.0],["2005-11-08",20.7,21.6,18.6,19.2,281750.0],["2005-11-09",19.62,19.62,18.06,19.14,103817.0],["2005-11-10",19.14,19.14,18.0,18.84,107233.0],["2005-11-11",18.84,19.62,18.6,19.56,68167.0],["2005-11-14",23.94,24.66,21.96,22.14,2026883.0],["2005-11-15",19.86,19.86,19.2,19.56,1411150.0],["2005-11-16",19.86,20.34,19.26,19.5,529117.0],["2005-11-17",19.62,21.3,19.62,20.76,710267.0],["2005-11-18",20.7,21.3,20.28,20.76,182000.0],["2005-11-21",20.7,20.88,20.1,20.1,189383.0],["2005-11-22",20.4,20.46,19.92,20.28,136550.0],["2005-11-23",20.22,20.4,19.8,19.8,114000.0],["2005-11-25",19.8,19.92,19.5,19.5,63817.0],["2005-11-28",19.62,20.34,19.56,20.22,110517.0],["2005-11-29",20.4,20.4,19.5,19.86,103800.0],["2005-11-30",20.04,20.4,19.74,20.16,92517.0],["2005-12-01",20.04,21.78,20.04,21.36,194500.0],["2005-12-02",21.48,21.66,20.58,21.3,122967.0],["2005-12-05",21.54,22.44,20.88,22.32,186100.0],["2005-12-06",22.5,23.28,22.02,22.8,229333.0],["2005-12-07",22.74,23.58,22.5,22.86,168433.0],["2005-12-08",23.22,23.76,22.98,23.46,140933.0],["2005-12-09",23.7,23.82,22.26,22.74,145633.0],["2005-12-12",22.62,22.8,22.2,22.32,74183.0],["2005-12-13",22.68,22.68,21.66,21.9,64033.0],["2005-12-14",21.9,22.5,20.76,22.02,280800.0],["2005-12-15",22.38,22.98,22.14,22.62,104717.0],["2005-12-16",22.5,22.8,22.2,22.56,47850.0],["2005-12-19",22.26,22.44,21.3,21.3,87567.0],["2005-12-20",21.18,22.68,21.18,22.38,79367.0],["2005-12-21",22.2,22.68,21.78,22.02,42400.0],["2005-12-22",21.9,22.2,21.36,21.66,49017.0],["2005-12-23",21.78,22.32,21.66,22.14,33767.0],["2005-12-27",22.02,22.44,21.66,21.66,31267.0],["2005-12-28",21.66,21.72,20.4,21.24,86033.0],["2005-12-29",21.18,21.42,20.7,20.94,46267.0],["2005-12-30",20.88,20.94,20.34,20.7,55550.0],["2006-01-03",20.52,20.7,19.56,20.34,108700.0],["2006-01-04",21.66,22.08,20.94,21.84,169783.0],["2006-01-05",22.08,22.26,21.6,21.72,57450.0],["2006-01-06",22.14,25.44,21.72,24.54,471317.0],["2006-01-09",24.66,25.02,23.64,24.3,150583.0],["2006-01-10",25.5,27.0,25.32,27.0,462767.0],["2006-01-11",26.94,27.3,25.74,27.06,306783.0],["2006-01-12",27.06,28.86,26.46,27.72,353800.0],["2006-01-13",28.74,32.82,28.5,32.28,1217800.0],["2006-01-17",33.3,37.98,33.12,36.18,1107367.0],["2006-01-18",36.0,36.0,32.46,35.4,600700.0],["2006-01-19",35.58,36.3,34.26,35.34,213833.0],["2006-01-20",38.4,53.28,38.34,45.48,7091283.0],["2006-01-23",46.5,49.26,45.54,46.26,1746050.0],["2006-01-24",46.68,48.18,42.24,46.98,1467817.0],["2006-01-25",46.74,47.1,43.08,44.46,536433.0],["2006-01-26",44.28,44.58,42.42,44.1,384933.0],["2006-01-27",45.78,47.7,45.3,46.26,1106333.0],["2006-01-30",45.84,47.82,44.22,45.9,404550.0],["2006-01-31",46.08,51.12,45.0,51.12,1090033.0],["2006-02-01",52.08,53.58,49.44,50.22,774200.0],["2006-02-02",50.52,52.2,48.9,51.9,441317.0],["2006-02-03",51.6,52.14,49.62,50.46,318883.0],["2006-02-06",51.84,55.2,50.7,51.36,1048883.0],["2006-02-07",51.66,51.9,48.0,49.02,548600.0],["2006-02-08",49.14,50.16,45.18,46.8,477533.0],["2006-02-09",48.18,49.2,47.1,47.94,381167.0],["2006-02-10",47.64,48.24,42.06,44.04,577000.0],["2006-02-13",43.92,44.04,39.42,39.96,674950.0],["2006-02-14",40.02,43.14,39.6,42.9,391083.0],["2006-02-15",43.38,45.48,43.2,44.46,329400.0],["2006-02-16",44.34,45.0,42.9,44.1,157883.0],["2006-02-17",44.1,45.84,43.2,45.3,236967.0],["2006-02-21",46.68,46.8,44.4,45.0,235783.0],["2006-02-22",45.66,45.66,43.32,44.88,140417.0],["2006-02-23",45.3,45.6,43.8,44.64,161817.0],["2006-02-24",44.64,47.82,44.28,46.68,382350.0],["2006-02-27",46.8,50.34,46.38,46.92,750933.0],["2006-02-28",47.94,48.3,45.9,45.9,335233.0],["2006-03-01",46.68,46.8,43.86,44.82,247883.0],["2006-03-02",44.4,44.7,42.36,43.5,457433.0],["2006-03-03",44.04,44.7,42.9,44.04,202900.0],["2006-03-06",43.92,44.52,42.66,42.66,182167.0],["2006-03-07",43.2,43.38,39.9,41.52,232383.0],["2006-03-08",40.98,41.58,38.04,39.12,418533.0],["2006-03-09",39.42,40.2,35.58,36.24,630883.0],["2006-03-10",36.0,39.12,35.64,38.58,397733.0],["2006-03-13",40.5,42.6,39.9,41.76,486617.0],["2006-03-14",42.48,43.14,39.72,42.18,337483.0],["2006-03-15",42.84,42.84,40.86,41.7,158150.0],["2006-03-16",40.8,41.76,39.12,39.24,246150.0],["2006-03-17",39.0,39.6,36.18,38.04,344017.0],["2006-03-20",38.7,41.04,38.1,40.92,348583.0],["2006-03-21",42.0,43.32,41.04,42.0,688350.0],["2006-03-22",41.88,42.6,39.9,41.88,271250.0],["2006-03-23",41.04,41.64,40.2,40.8,153283.0],["2006-03-24",41.04,41.04,39.3,39.9,183717.0],["2006-03-27",39.84,40.74,38.58,38.94,143217.0],["2006-03-28",38.94,39.54,37.8,38.88,133333.0],["2006-03-29",38.88,40.02,38.46,39.54,150200.0],["2006-03-30",42.48,46.8,42.42,45.78,2023350.0],["2006-03-31",45.54,46.74,43.56,45.54,739617.0],["2006-04-03",46.8,46.92,44.88,45.3,379850.0],["2006-04-04",45.06,45.6,42.6,43.38,375067.0],["2006-04-05",43.2,43.68,40.56,42.54,311433.0],["2006-04-06",43.08,44.16,42.12,43.38,229833.0],["2006-04-07",43.5,44.04,41.46,42.3,345067.0],["2006-04-10",42.24,42.84,39.3,41.58,504250.0],["2006-04-11",41.46,41.82,39.9,40.68,469333.0],["2006-04-12",40.5,41.7,40.14,41.34,129400.0],["2006-04-13",41.16,42.0,40.68,41.22,113350.0],["2006-04-17",40.38,41.46,39.54,40.2,200900.0],["2006-04-18",40.32,40.8,39.06,39.72,201900.0],["2006-04-19",39.72,40.08,36.96,38.22,512550.0],["2006-04-20",37.8,38.1,36.3,36.54,309367.0],["2006-04-21",36.54,41.34,36.54,40.62,523233.0],["2006-04-24",40.98,41.4,39.6,39.96,236117.0],["2006-04-25",39.9,40.5,39.0,39.42,120550.0],["2006-04-26",39.18,39.42,37.5,37.56,200200.0],["2006-04-27",37.32,38.82,36.66,38.4,172750.0],["2006-04-28",38.58,39.9,38.04,38.16,116783.0],["2006-05-01",38.1,39.18,37.68,38.4,260700.0],["2006-05-02",38.46,38.88,37.2,37.8,138617.0],["2006-05-03",38.04,38.16,36.9,37.38,151217.0],["2006-05-04",37.38,38.58,36.96,37.74,139017.0],["2006-05-05",37.44,37.44,36.3,37.32,197017.0],["2006-05-08",37.2,40.38,37.2,40.32,258117.0],["2006-05-09",41.88,43.98,41.1,43.56,909717.0],["2006-05-10",35.34,35.46,28.38,29.4,2408633.0],["2006-05-11",29.7,30.0,26.04,26.4,696233.0],["2006-05-12",26.4,29.64,24.48,29.16,848217.0],["2006-05-15",29.1,29.16,27.12,27.6,290800.0],["2006-05-16",27.6,27.66,25.2,26.52,408617.0],["2006-05-17",26.4,26.46,24.78,26.16,281033.0],["2006-05-18",26.1,27.72,25.86,27.6,236967.0],["2006-05-19",27.6,29.7,27.24,28.86,493433.0],["2006-05-22",28.56,29.58,27.0,27.66,149550.0],["2006-05-23",27.96,29.1,27.24,27.72,177067.0],["2006-05-24",29.88,30.42,27.66,27.84,315567.0],["2006-05-25",28.38,28.98,27.42,28.98,159217.0],["2006-05-26",29.28,29.28,28.44,28.62,113283.0],["2006-05-30",28.32,28.56,27.66,27.84,97317.0],["2006-05-31",27.84,27.9,26.1,27.3,156017.0],["2006-06-01",27.54,27.6,25.92,27.18,61200.0],["2006-06-02",27.12,27.84,26.76,26.82,90833.0],["2006-06-05",26.88,28.08,26.16,26.22,101100.0],["2006-06-06",26.1,26.64,25.44,25.68,125767.0],["2006-06-07",25.68,26.82,25.56,25.86,74100.0],["2006-06-08",26.04,26.04,24.6,25.68,153000.0],["2006-06-09",25.8,26.04,24.78,24.96,79533.0],["2006-06-12",25.08,25.08,20.7,23.04,578117.0],["2006-06-13",22.8,23.82,21.18,23.58,210017.0],["2006-06-14",23.46,24.12,22.5,23.94,145317.0],["2006-06-15",24.24,24.24,22.62,23.4,127583.0],["2006-06-16",23.52,24.9,22.74,23.34,122783.0],["2006-06-19",23.22,23.52,22.5,22.92,83033.0],["2006-06-20",22.8,23.16,22.26,22.8,73367.0],["2006-06-21",22.92,23.76,22.68,23.16,48883.0],["2006-06-22",23.58,24.18,22.92,23.76,65200.0],["2006-06-23",23.82,24.54,23.52,24.06,53233.0],["2006-06-26",24.18,24.6,24.0,24.3,40033.0],["2006-06-27",24.48,24.6,22.2,22.26,84967.0],["2006-06-28",22.44,22.74,21.3,22.44,94867.0],["2006-06-29",22.74,22.98,21.36,22.38,90400.0],["2006-06-30",22.5,23.52,21.84,22.5,870183.0],["2006-07-03",22.56,22.56,21.9,22.26,48267.0],["2006-07-05",22.14,22.14,21.18,22.08,128667.0],["2006-07-06",21.96,22.08,21.12,21.12,74033.0],["2006-07-07",21.3,21.84,20.76,21.0,79317.0],["2006-07-10",20.88,21.18,20.82,21.06,77750.0],["2006-07-11",20.94,21.3,20.76,21.3,47250.0],["2006-07-12",21.18,21.9,20.94,21.0,54533.0],["2006-07-13",21.06,21.48,20.22,20.28,72450.0],["2006-07-14",20.22,20.4,19.5,19.56,107750.0],["2006-07-17",19.44,19.68,18.24,19.5,146017.0],["2006-07-18",19.68,19.8,17.82,18.18,142700.0],["2006-07-19",18.24,19.38,18.24,19.14,72217.0],["2006-07-20",19.26,19.62,18.42,18.54,46400.0],["2006-07-21",18.54,18.6,17.22,17.4,94717.0],["2006-07-24",17.52,18.3,17.52,18.12,142133.0],["2006-07-25",18.06,18.78,17.64,17.88,73967.0],["2006-07-26",17.76,18.0,17.1,17.22,116167.0],["2006-07-27",17.4,17.4,15.54,15.6,206333.0],["2006-07-28",15.78,16.62,15.3,15.48,119417.0],["2006-07-31",15.48,17.1,15.48,16.98,107133.0],["2006-08-01",17.34,20.22,16.74,18.66,239767.0],["2006-08-02",18.72,19.98,17.7,17.7,139167.0],["2006-08-03",18.48,18.84,17.82,18.78,64733.0],["2006-08-04",19.44,19.62,18.0,18.6,65000.0],["2006-08-07",18.42,18.48,17.34,17.76,87533.0],["2006-08-08",17.58,17.82,16.08,16.14,97183.0],["2006-08-09",17.16,17.82,16.08,16.2,116533.0],["2006-08-10",16.08,16.92,15.96,16.32,70233.0],["2006-08-11",16.2,16.44,15.9,16.14,32800.0],["2006-08-14",16.2,17.28,16.2,16.5,47017.0],["2006-08-15",16.74,16.74,16.32,16.56,45350.0],["2006-08-16",16.62,17.52,16.62,17.16,65183.0],["2006-08-17",17.4,18.06,17.16,17.94,51200.0],["2006-08-18",18.0,21.18,17.94,19.8,177833.0],["2006-08-21",20.1,22.26,19.62,21.48,248583.0],["2006-08-22",21.66,26.88,21.3,25.68,774333.0],["2006-08-23",25.5,26.1,22.86,23.04,284917.0],["2006-08-24",23.22,24.12,22.56,23.1,99883.0],["2006-08-25",23.22,24.3,22.8,23.7,86183.0],["2006-08-28",23.7,24.24,23.58,23.82,67083.0],["2006-08-29",23.7,24.06,22.86,23.94,57533.0],["2006-08-30",24.0,25.56,23.52,24.84,134633.0],["2006-08-31",25.2,25.38,24.6,24.78,84800.0],["2006-09-01",24.9,25.08,24.3,24.84,36567.0],["2006-09-05",24.0,24.84,23.58,23.88,114067.0],["2006-09-06",23.88,24.0,22.32,22.44,105300.0],["2006-09-07",22.38,22.5,21.3,21.72,97450.0],["2006-09-08",21.6,21.78,20.28,21.24,99183.0],["2006-09-11",21.06,21.06,20.1,20.34,71650.0],["2006-09-12",20.34,21.36,20.34,21.3,111817.0],["2006-09-13",21.36,22.14,21.06,21.78,48300.0],["2006-09-14",21.78,21.78,21.18,21.36,59817.0],["2006-09-15",21.6,21.72,21.42,21.6,63833.0],["2006-09-18",21.6,22.2,21.06,22.08,48233.0],["2006-09-19",22.5,22.5,21.18,21.54,51800.0],["2006-09-20",21.6,22.5,21.54,21.78,40250.0],["2006-09-21",21.96,22.38,21.66,22.08,44350.0],["2006-09-22",21.9,22.14,21.24,21.48,45417.0],["2006-09-25",21.36,21.72,20.34,20.58,88783.0],["2006-09-26",20.58,21.24,20.58,20.88,31183.0],["2006-09-27",20.7,21.96,20.7,21.54,40417.0],["2006-09-28",21.72,21.96,20.7,21.12,116350.0],["2006-09-29",22.32,23.28,21.36,21.84,197483.0],["2006-10-02",21.66,21.72,20.7,21.06,57467.0],["2006-10-03",20.82,20.94,20.52,20.58,39533.0],["2006-10-04",20.1,20.22,17.7,19.08,249083.0],["2006-10-05",18.9,21.9,18.6,21.36,134933.0],["2006-10-06",21.9,22.74,21.06,22.62,139850.0],["2006-10-09",22.68,23.7,22.44,22.92,124633.0],["2006-10-10",22.86,23.28,22.14,23.16,74117.0],["2006-10-11",23.16,23.16,22.44,22.44,44033.0],["2006-10-12",22.68,23.1,22.44,23.04,71183.0],["2006-10-13",22.86,23.1,22.62,22.92,56067.0],["2006-10-16",22.86,23.4,22.68,23.1,108550.0],["2006-10-17",22.98,23.16,21.78,23.16,133267.0],["2006-10-18",23.52,23.52,22.14,22.44,67450.0],["2006-10-19",23.46,25.08,22.68,24.42,402067.0],["2006-10-20",24.54,26.22,24.42,26.22,324600.0],["2006-10-23",26.1,29.34,25.32,28.92,348867.0],["2006-10-24",28.92,29.1,25.86,26.52,268533.0],["2006-10-25",26.7,27.3,25.5,25.74,197483.0],["2006-10-26",25.68,26.64,25.5,25.74,179867.0],["2006-10-27",26.4,26.7,24.72,24.84,196700.0],["2006-10-30",24.72,25.62,23.76,24.12,189750.0],["2006-10-31",24.72,24.96,23.1,23.28,197350.0],["2006-11-01",23.16,24.12,22.98,23.1,116133.0],["2006-11-02",22.8,22.92,21.9,22.2,118967.0],["2006-11-03",22.38,23.28,22.38,22.62,137050.0],["2006-11-06",22.62,24.0,22.32,23.64,153133.0],["2006-11-07",23.4,24.78,23.28,23.82,157200.0],["2006-11-08",23.7,23.88,22.92,23.28,110683.0],["2006-11-09",23.16,23.4,21.3,22.14,152150.0],["2006-11-10",22.8,23.1,21.9,22.5,119350.0],["2006-11-13",22.32,23.16,22.26,22.98,65617.0],["2006-11-14",23.04,23.88,22.2,23.4,140567.0],["2006-11-15",23.58,23.7,22.68,23.22,95433.0],["2006-11-16",23.1,23.28,22.86,23.04,47050.0],["2006-11-17",23.04,23.22,22.56,22.92,65883.0],["2006-11-20",22.74,23.16,22.5,22.8,44417.0],["2006-11-21",22.92,22.92,22.5,22.5,55350.0],["2006-11-22",22.5,22.74,22.02,22.08,38800.0],["2006-11-24",21.9,23.22,21.66,22.62,70550.0],["2006-11-27",22.62,22.92,21.48,21.84,136500.0],["2006-11-28",21.72,22.14,21.3,21.48,72833.0],["2006-11-29",21.48,22.56,21.3,21.78,90817.0],["2006-11-30",21.84,21.9,21.36,21.78,40783.0],["2006-12-01",21.72,21.84,21.3,21.54,55483.0],["2006-12-04",23.88,25.02,23.16,23.7,339017.0],["2006-12-05",23.64,23.7,22.56,23.58,90767.0],["2006-12-06",23.46,23.58,22.5,22.98,95983.0],["2006-12-07",23.28,23.28,22.74,22.98,77967.0],["2006-12-08",22.8,22.8,22.26,22.44,67550.0],["2006-12-11",22.62,22.86,22.2,22.26,146200.0],["2006-12-12",22.2,22.56,21.78,21.9,93867.0],["2006-12-13",21.9,22.08,21.0,21.18,100950.0],["2006-12-14",21.3,21.84,21.12,21.6,71450.0],["2006-12-15",21.6,21.84,21.12,21.18,93550.0],["2006-12-18",21.3,21.42,19.92,20.64,159033.0],["2006-12-19",20.4,20.4,19.92,20.04,80833.0],["2006-12-20",20.82,20.82,20.04,20.22,75350.0],["2006-12-21",20.1,20.52,20.04,20.22,49817.0],["2006-12-22",20.1,20.28,19.98,20.16,50383.0],["2006-12-26",20.04,20.28,19.62,19.74,75400.0],["2006-12-27",19.68,19.98,19.5,19.86,61200.0],["2006-12-28",19.62,19.86,19.38,19.38,96433.0],["2006-12-29",19.38,19.44,18.6,19.08,156967.0],["2007-01-03",19.26,19.68,18.42,18.54,89050.0],["2007-01-04",18.54,19.38,18.3,19.2,243050.0],["2007-01-05",19.08,19.08,18.3,18.54,123117.0],["2007-01-08",18.42,18.6,18.06,18.24,74600.0],["2007-01-09",18.24,18.48,17.7,17.88,187617.0],["2007-01-10",18.06,18.24,17.64,18.24,97367.0],["2007-01-11",18.24,19.02,18.24,18.78,101683.0],["2007-01-12",18.9,19.02,18.42,18.6,69167.0],["2007-01-16",18.72,18.96,18.36,18.6,146933.0],["2007-01-17",18.6,18.6,17.52,17.58,227000.0],["2007-01-18",17.58,17.88,16.92,17.04,127683.0],["2007-01-19",16.86,17.4,16.8,17.22,72850.0],["2007-01-22",17.28,17.58,17.16,17.22,102150.0],["2007-01-23",17.22,17.7,16.5,17.46,81233.0],["2007-01-24",17.46,18.48,17.4,18.12,131250.0],["2007-01-25",18.3,18.36,18.0,18.06,87033.0],["2007-01-26",18.36,18.36,17.52,18.06,82083.0],["2007-01-29",18.06,18.24,17.64,17.94,69750.0],["2007-01-30",18.0,18.9,17.88,18.84,68750.0],["2007-01-31",18.96,19.26,18.06,18.18,123483.0],["2007-02-01",18.18,18.48,18.12,18.36,55133.0],["2007-02-02",18.48,18.6,18.24,18.36,87767.0],["2007-02-05",18.84,18.9,18.06,18.18,125150.0],["2007-02-06",18.24,18.48,17.94,18.0,73417.0],["2007-02-07",17.88,18.24,17.64,17.82,71483.0],["2007-02-08",18.06,18.24,17.76,17.76,70867.0],["2007-02-09",17.76,17.94,17.28,17.4,101017.0],["2007-02-12",17.58,18.12,16.92,18.06,120583.0],["2007-02-13",17.94,18.0,17.46,17.88,65117.0],["2007-02-14",17.88,18.18,17.58,17.58,43533.0],["2007-02-15",17.7,17.7,16.92,16.98,97667.0],["2007-02-16",17.04,17.7,16.86,17.64,72917.0],["2007-02-20",17.46,17.82,17.46,17.7,53550.0],["2007-02-21",17.58,17.76,17.1,17.34,79133.0],["2007-02-22",17.28,17.7,17.22,17.64,60367.0],["2007-02-23",17.58,17.7,17.1,17.22,83333.0],["2007-02-26",17.28,17.4,17.04,17.1,56750.0],["2007-02-27",17.1,17.16,16.2,16.44,106333.0],["2007-02-28",16.44,16.5,15.9,15.96,123133.0],["2007-03-01",15.78,16.02,15.54,15.6,77150.0],["2007-03-02",15.6,15.84,15.06,15.06,95000.0],["2007-03-05",15.0,15.78,15.0,15.24,102467.0],["2007-03-06",15.42,15.6,14.28,14.76,202733.0],["2007-03-07",14.58,15.12,14.58,14.88,94717.0],["2007-03-08",15.06,15.42,14.7,14.88,73833.0],["2007-03-09",15.06,15.3,14.58,14.88,70200.0],["2007-03-12",14.7,15.24,14.7,15.06,68167.0],["2007-03-13",15.06,15.3,14.7,14.76,56750.0],["2007-03-14",14.82,16.2,14.76,16.2,73483.0],["2007-03-15",16.08,16.08,15.12,15.54,81183.0],["2007-03-16",15.6,15.6,14.76,15.0,139200.0],["2007-03-19",15.18,15.42,14.28,14.4,109900.0],["2007-03-20",14.4,14.46,14.04,14.16,56933.0],["2007-03-21",14.28,14.34,13.98,14.28,43583.0],["2007-03-22",14.34,15.18,14.16,15.06,103867.0],["2007-03-23",15.06,15.06,14.64,14.82,54517.0],["2007-03-26",15.0,15.06,14.76,15.06,24233.0],["2007-03-27",15.0,15.24,14.64,14.7,37367.0],["2007-03-28",14.52,14.88,14.28,14.34,69783.0],["2007-03-29",14.16,14.52,14.1,14.46,55750.0],["2007-03-30",15.18,16.2,15.0,16.08,168750.0],["2007-04-02",16.74,18.0,16.62,17.58,228717.0],["2007-04-03",17.34,17.7,16.8,17.16,106483.0],["2007-04-04",17.22,17.22,16.32,16.74,65700.0],["2007-04-05",16.68,17.22,16.56,16.92,49917.0],["2007-04-09",16.8,16.98,16.56,16.68,58567.0],["2007-04-10",16.74,17.4,16.68,17.4,87883.0],["2007-04-11",17.46,19.32,17.46,18.78,286017.0],["2007-04-12",18.9,19.02,17.88,18.54,110333.0],["2007-04-13",18.54,18.6,18.06,18.6,64017.0],["2007-04-16",18.6,19.26,18.6,18.9,97650.0],["2007-04-17",18.9,19.14,17.88,18.66,95483.0],["2007-04-18",18.42,18.6,17.82,17.94,77567.0],["2007-04-19",18.0,18.24,17.7,17.94,59717.0],["2007-04-20",18.18,18.3,16.86,17.04,79000.0],["2007-04-23",17.16,17.4,16.44,16.56,122250.0],["2007-04-24",16.5,16.92,16.14,16.44,79317.0],["2007-04-25",16.56,16.8,16.38,16.8,51150.0],["2007-04-26",16.74,16.8,16.32,16.5,35717.0],["2007-04-27",16.44,16.98,16.14,16.86,82983.0],["2007-04-30",16.68,16.8,15.84,16.02,65050.0],["2007-05-01",16.56,16.62,15.66,15.84,57450.0],["2007-05-02",16.2,16.62,16.2,16.44,50633.0],["2007-05-03",16.44,16.56,15.84,16.56,59667.0],["2007-05-04",16.56,16.74,16.38,16.62,50267.0],["2007-05-07",19.56,19.56,18.06,18.24,514750.0],["2007-05-08",18.24,18.24,16.86,17.28,150017.0],["2007-05-09",17.64,17.64,16.68,16.8,122800.0],["2007-05-10",16.68,16.8,15.78,15.9,105467.0],["2007-05-11",16.14,17.4,15.36,17.4,106867.0],["2007-05-14",17.22,17.22,16.5,16.8,73383.0],["2007-05-15",16.62,16.86,16.02,16.08,92133.0],["2007-05-16",16.5,16.86,16.08,16.86,94067.0],["2007-05-17",16.86,16.86,16.2,16.74,49350.0],["2007-05-18",16.68,17.1,16.56,17.1,62967.0],["2007-05-21",17.22,17.94,17.1,17.52,68433.0],["2007-05-22",17.64,18.3,17.04,18.18,94517.0],["2007-05-23",18.0,18.12,17.28,17.76,91367.0],["2007-05-24",17.7,17.82,17.1,17.58,55517.0],["2007-05-25",17.64,17.94,17.1,17.76,62217.0],["2007-05-29",17.64,18.48,17.22,18.12,113583.0],["2007-05-30",17.94,18.48,17.88,18.18,64767.0],["2007-05-31",18.24,18.42,17.82,18.3,45050.0],["2007-06-01",18.42,18.6,18.0,18.42,76333.0],["2007-06-04",18.42,18.42,17.4,17.4,58683.0],["2007-06-05",17.22,17.4,16.92,16.98,51567.0],["2007-06-06",16.86,17.22,16.5,17.1,67667.0],["2007-06-07",16.92,17.1,16.56,16.62,56867.0],["2007-06-08",16.62,17.28,16.5,16.98,62767.0],["2007-06-11",17.04,18.84,16.92,18.3,116417.0],["2007-06-12",18.12,18.24,17.22,17.28,65950.0],["2007-06-13",17.34,17.4,16.8,17.34,63133.0],["2007-06-14",17.34,17.7,17.1,17.52,53250.0],["2007-06-15",18.54,18.54,17.58,17.94,92500.0],["2007-06-18",17.94,18.36,17.1,18.36,73650.0],["2007-06-19",18.12,18.24,17.64,17.94,59150.0],["2007-06-20",17.94,18.0,17.58,17.76,38317.0],["2007-06-21",17.58,17.7,17.16,17.7,78617.0],["2007-06-22",17.64,17.88,17.16,17.88,771183.0],["2007-06-25",17.82,18.06,17.1,17.34,107433.0],["2007-06-26",17.34,17.76,17.1,17.28,55233.0],["2007-06-27",16.98,17.4,16.86,16.92,60200.0],["2007-06-28",16.92,17.22,16.86,17.1,49633.0],["2007-06-29",17.04,17.04,16.5,16.8,69133.0],["2007-07-02",16.8,17.04,16.68,16.8,64133.0],["2007-07-03",16.68,17.28,16.5,17.22,40967.0],["2007-07-05",16.8,17.22,16.62,16.86,74567.0],["2007-07-06",16.92,17.28,16.62,17.16,116483.0],["2007-07-09",17.28,18.6,17.04,18.36,230833.0],["2007-07-10",18.06,18.12,17.1,17.58,117500.0],["2007-07-11",17.7,18.48,17.46,17.88,103400.0],["2007-07-12",18.0,18.06,16.98,17.22,100067.0],["2007-07-13",17.22,17.64,16.8,17.16,66983.0],["2007-07-16",17.34,17.52,16.98,16.98,53333.0],["2007-07-17",18.48,18.48,17.04,17.22,226650.0],["2007-07-18",17.1,17.22,16.62,16.68,92700.0],["2007-07-19",16.86,17.22,16.56,16.74,69633.0],["2007-07-20",16.98,17.22,16.74,16.92,60467.0],["2007-07-23",16.98,17.22,16.8,17.16,73567.0],["2007-07-24",17.16,17.16,16.5,17.1,102067.0],["2007-07-25",17.58,17.7,16.26,16.8,127417.0],["2007-07-26",16.86,16.92,16.26,16.8,113567.0],["2007-07-27",16.8,16.86,15.72,16.08,127717.0],["2007-07-30",16.14,16.38,15.78,16.32,79083.0],["2007-07-31",16.8,16.8,15.42,15.6,103117.0],["2007-08-01",15.42,16.02,15.3,16.02,61683.0],["2007-08-02",16.02,16.38,15.78,15.9,46850.0],["2007-08-03",15.96,16.02,15.42,15.42,43033.0],["2007-08-06",15.36,16.08,15.3,15.72,55233.0],["2007-08-07",15.72,16.08,15.54,15.72,36733.0],["2007-08-08",15.6,16.74,15.6,16.32,103500.0],["2007-08-09",15.84,16.98,15.72,16.86,58733.0],["2007-08-10",16.14,17.4,15.84,16.98,77017.0],["2007-08-13",17.34,17.34,16.02,16.2,61367.0],["2007-08-14",16.08,16.32,15.78,15.84,60750.0],["2007-08-15",15.6,16.02,15.42,15.48,52850.0],["2007-08-16",15.3,15.96,15.0,15.12,43783.0],["2007-08-17",15.66,15.66,15.06,15.42,40183.0],["2007-08-20",15.42,15.48,14.94,15.0,48050.0],["2007-08-21",15.0,15.3,14.94,15.12,31650.0],["2007-08-22",15.24,15.48,14.76,15.06,45000.0],["2007-08-23",15.06,15.12,14.88,14.94,30350.0],["2007-08-24",14.94,15.84,14.94,15.36,35917.0],["2007-08-27",15.36,15.78,15.36,15.66,20150.0],["2007-08-28",15.72,15.78,15.12,15.42,41417.0],["2007-08-29",15.42,15.84,15.3,15.84,30433.0],["2007-08-30",15.6,16.14,15.6,15.66,63500.0],["2007-08-31",15.9,15.9,15.24,15.66,39783.0],["2007-09-04",15.3,15.96,15.3,15.96,27333.0],["2007-09-05",15.96,16.02,15.48,15.6,17400.0],["2007-09-06",15.6,15.9,15.6,15.78,14550.0],["2007-09-07",15.6,16.14,15.54,16.14,26533.0],["2007-09-10",16.14,16.14,15.42,15.48,32600.0],["2007-09-11",15.48,15.6,15.3,15.48,38583.0],["2007-09-12",16.2,16.44,15.9,16.08,85283.0],["2007-09-13",16.08,16.2,15.6,15.9,28650.0],["2007-09-14",15.6,16.56,15.6,16.56,32167.0],["2007-09-17",16.38,16.44,15.72,15.84,22500.0],["2007-09-18",15.84,16.38,15.84,16.02,34083.0],["2007-09-19",16.26,16.5,15.9,16.02,33733.0],["2007-09-20",16.02,16.44,15.78,16.14,20567.0],["2007-09-21",16.02,16.32,15.78,15.9,72717.0],["2007-09-24",15.78,16.08,15.42,15.54,38983.0],["2007-09-25",15.36,15.78,15.3,15.36,18767.0],["2007-09-26",15.3,15.72,15.3,15.48,21317.0],["2007-09-27",15.36,15.66,15.36,15.36,21000.0],["2007-09-28",15.36,15.54,15.3,15.3,22050.0],["2007-10-01",15.24,15.48,15.24,15.36,20567.0],["2007-10-02",15.24,15.54,15.06,15.18,37983.0],["2007-10-03",15.12,15.66,15.12,15.48,21650.0],["2007-10-04",15.36,15.72,15.3,15.3,29433.0],["2007-10-05",15.42,17.04,15.36,16.98,141533.0],["2007-10-08",17.04,17.76,16.74,17.58,110850.0],["2007-10-09",17.46,18.84,17.16,18.42,156367.0],["2007-10-10",18.36,18.84,16.92,17.7,131533.0],["2007-10-11",17.58,18.06,17.4,17.4,60317.0],["2007-10-12",17.58,17.64,17.04,17.28,45433.0],["2007-10-15",17.7,17.76,17.1,17.1,37233.0],["2007-10-16",17.16,17.7,16.98,17.16,44517.0],["2007-10-17",17.34,17.7,17.1,17.64,42433.0],["2007-10-18",17.4,18.0,17.16,17.52,42833.0],["2007-10-19",17.4,17.4,17.1,17.1,29817.0],["2007-10-22",16.92,17.58,16.8,17.58,27917.0],["2007-10-23",17.58,17.64,17.1,17.4,21950.0],["2007-10-24",17.4,17.64,17.1,17.64,42700.0],["2007-10-25",17.7,17.7,16.8,17.1,42367.0],["2007-10-26",17.04,17.64,16.86,17.64,40767.0],["2007-10-29",17.58,17.58,16.86,16.98,26350.0],["2007-10-30",17.1,17.22,16.92,16.92,19767.0],["2007-10-31",16.86,17.1,16.86,16.98,19533.0],["2007-11-01",17.4,17.52,16.32,16.5,50217.0],["2007-11-02",16.26,16.8,16.02,16.2,42483.0],["2007-11-05",16.02,16.14,15.78,16.08,43317.0],["2007-11-06",15.78,16.74,15.42,15.54,70250.0],["2007-11-07",15.36,15.48,14.76,15.0,93467.0],["2007-11-08",15.24,15.54,14.7,15.0,53367.0],["2007-11-09",14.7,15.06,14.4,14.7,60650.0],["2007-11-12",14.76,15.36,14.76,15.12,57183.0],["2007-11-13",15.42,16.08,15.18,15.9,42633.0],["2007-11-14",16.02,17.16,15.6,16.62,69133.0],["2007-11-15",16.44,16.92,15.96,15.96,24767.0],["2007-11-16",15.9,16.2,15.18,15.36,42383.0],["2007-11-19",15.18,15.54,15.0,15.12,31733.0],["2007-11-20",15.54,15.54,13.8,15.0,53567.0],["2007-11-21",14.64,14.94,14.1,14.28,39383.0],["2007-11-23",14.52,14.94,14.34,14.94,16500.0],["2007-11-26",15.0,15.06,13.74,14.46,36883.0],["2007-11-27",14.34,14.7,13.86,13.98,38050.0],["2007-11-28",13.98,14.34,13.14,14.22,58933.0],["2007-11-29",14.1,14.52,13.8,14.34,38000.0],["2007-11-30",14.34,14.34,13.62,13.98,31750.0],["2007-12-03",14.46,15.0,14.1,14.46,78567.0],["2007-12-04",14.46,14.64,13.86,13.92,39567.0],["2007-12-05",14.22,14.22,13.92,14.04,28517.0],["2007-12-06",14.22,14.22,13.62,14.04,29367.0],["2007-12-07",13.86,14.28,13.38,13.68,45933.0],["2007-12-10",13.68,14.1,13.68,13.86,28033.0],["2007-12-11",13.8,14.04,13.38,13.44,33350.0],["2007-12-12",13.68,13.8,13.2,13.38,32667.0],["2007-12-13",10.2,10.68,9.6,10.08,550450.0],["2007-12-14",10.08,10.32,9.72,9.72,111833.0],["2007-12-17",9.84,9.84,8.34,8.46,154250.0],["2007-12-18",8.52,8.82,8.28,8.4,100900.0],["2007-12-19",8.7,8.7,8.16,8.16,101033.0],["2007-12-20",8.34,8.7,8.22,8.28,107250.0],["2007-12-21",8.16,8.52,8.16,8.52,140700.0],["2007-12-24",8.58,8.58,8.22,8.4,82650.0],["2007-12-26",8.22,8.4,7.98,8.22,190233.0],["2007-12-27",8.1,8.52,8.1,8.1,118933.0],["2007-12-28",7.98,8.4,7.8,7.86,146133.0],["2007-12-31",8.1,8.46,8.04,8.46,165283.0],["2008-01-02",8.52,8.64,8.34,8.52,132100.0],["2008-01-03",8.7,8.88,8.16,8.88,96817.0],["2008-01-04",8.7,8.76,8.4,8.52,87983.0],["2008-01-07",8.46,8.7,7.98,8.1,69267.0],["2008-01-08",7.86,8.88,7.86,8.4,95933.0],["2008-01-09",8.58,8.7,8.28,8.52,52850.0],["2008-01-10",8.64,9.12,8.22,9.06,78217.0],["2008-01-11",8.94,9.0,8.64,8.88,45233.0],["2008-01-14",8.88,9.18,8.58,8.7,56167.0],["2008-01-15",8.64,8.82,8.1,8.58,47467.0],["2008-01-16",8.4,8.88,8.22,8.7,50600.0],["2008-01-17",8.58,8.88,8.1,8.1,68200.0],["2008-01-18",8.34,8.64,7.98,8.22,85350.0],["2008-01-22",7.56,8.16,6.0,8.16,68700.0],["2008-01-23",7.8,8.04,7.44,7.74,73067.0],["2008-01-24",7.98,7.98,7.5,7.56,29917.0],["2008-01-25",7.56,7.68,6.96,7.32,78267.0],["2008-01-28",7.5,7.5,7.02,7.26,57700.0],["2008-01-29",7.26,7.74,7.02,7.74,78967.0],["2008-01-30",7.74,7.74,7.38,7.56,30367.0],["2008-01-31",7.5,7.5,7.02,7.44,52783.0],["2008-02-01",7.5,7.74,7.32,7.68,35383.0],["2008-02-04",7.86,7.86,7.44,7.68,86317.0],["2008-02-05",7.56,7.68,7.02,7.08,99083.0],["2008-02-06",7.02,7.2,6.42,6.42,123067.0],["2008-02-07",6.54,7.02,6.36,6.6,102100.0],["2008-02-08",6.72,6.84,6.36,6.54,70617.0],["2008-02-11",6.48,7.98,6.42,7.8,166650.0],["2008-02-12",7.8,8.46,7.74,8.46,110933.0],["2008-02-13",8.46,8.88,8.28,8.88,75817.0],["2008-02-14",8.76,9.18,7.86,8.1,94583.0],["2008-02-15",8.22,8.58,7.8,8.34,51183.0],["2008-02-19",8.58,8.88,8.16,8.76,64583.0],["2008-02-20",8.34,8.88,8.22,8.64,53367.0],["2008-02-21",8.52,8.64,8.22,8.28,36767.0],["2008-02-22",8.1,8.58,8.04,8.1,36517.0],["2008-02-25",7.98,8.58,7.98,8.52,38100.0],["2008-02-26",8.34,8.7,8.22,8.64,31200.0],["2008-02-27",8.64,8.64,8.1,8.34,32967.0],["2008-02-28",8.34,8.4,8.1,8.34,29733.0],["2008-02-29",8.22,8.34,8.1,8.16,22633.0],["2008-03-03",8.34,8.34,7.5,7.5,48250.0],["2008-03-04",7.62,7.98,7.5,7.98,20717.0],["2008-03-05",8.04,8.58,7.56,8.04,44050.0],["2008-03-06",8.16,8.16,7.38,7.68,58933.0],["2008-03-07",7.44,7.92,6.96,7.5,61983.0],["2008-03-10",7.26,8.34,7.2,8.16,84733.0],["2008-03-11",8.28,8.7,7.98,8.64,63067.0],["2008-03-12",8.04,8.88,7.8,8.34,79667.0],["2008-03-13",8.34,8.7,8.1,8.28,68650.0],["2008-03-14",8.22,8.58,7.8,8.28,65800.0],["2008-03-17",8.1,8.58,7.8,7.98,25967.0],["2008-03-18",8.34,8.34,7.92,8.16,27000.0],["2008-03-19",8.04,8.52,7.8,8.52,64433.0],["2008-03-20",8.4,8.58,8.04,8.58,29967.0],["2008-03-24",8.52,9.9,8.46,9.6,124533.0],["2008-03-25",9.78,10.5,9.78,10.14,105200.0],["2008-03-26",10.26,10.56,9.96,10.32,77817.0],["2008-03-27",10.5,10.62,10.2,10.62,40500.0],["2008-03-28",10.8,11.28,10.2,10.56,55083.0],["2008-03-31",10.92,11.7,10.38,11.04,129183.0],["2008-04-01",10.98,11.58,10.74,11.16,68933.0],["2008-04-02",10.98,11.4,10.86,11.1,60183.0],["2008-04-03",11.04,11.82,11.04,11.22,102283.0],["2008-04-04",11.4,11.52,10.98,11.28,62750.0],["2008-04-07",11.52,11.52,10.38,10.92,66950.0],["2008-04-08",10.86,10.86,10.26,10.32,35600.0],["2008-04-09",10.2,10.68,10.14,10.44,32417.0],["2008-04-10",10.26,10.38,9.96,10.26,35000.0],["2008-04-11",10.26,10.32,9.66,9.9,51667.0],["2008-04-14",9.72,9.9,9.3,9.48,20567.0],["2008-04-15",9.48,9.54,8.58,8.76,48283.0],["2008-04-16",8.7,9.18,8.7,9.0,58133.0],["2008-04-17",9.3,10.14,9.12,10.08,68033.0],["2008-04-18",10.2,10.44,9.48,9.9,53217.0],["2008-04-21",9.66,9.84,9.18,9.18,38050.0],["2008-04-22",9.06,9.24,8.82,8.82,30383.0],["2008-04-23",8.94,9.18,8.7,9.18,40083.0],["2008-04-24",9.0,9.3,8.82,9.12,29517.0],["2008-04-25",9.12,9.12,8.88,9.0,11817.0],["2008-04-28",9.0,9.12,8.7,9.0,30233.0],["2008-04-29",8.82,9.06,8.7,8.94,6617.0],["2008-04-30",9.12,9.12,8.76,9.0,16733.0],["2008-05-01",8.94,9.0,8.76,8.94,9650.0],["2008-05-02",9.06,9.36,8.76,8.88,8867.0],["2008-05-05",8.82,8.88,8.28,8.4,32083.0],["2008-05-06",8.34,8.34,7.56,7.68,64650.0],["2008-05-07",7.62,8.1,7.56,7.98,40300.0],["2008-05-08",8.16,8.88,8.1,8.76,49300.0],["2008-05-09",9.0,9.36,8.76,9.3,80283.0],["2008-05-12",9.42,9.9,9.06,9.72,66350.0],["2008-05-13",10.08,10.08,9.18,9.54,56283.0],["2008-05-14",9.6,9.78,9.12,9.24,37733.0],["2008-05-15",9.42,9.42,9.0,9.18,31583.0],["2008-05-16",9.12,9.84,8.94,9.6,53867.0],["2008-05-19",9.48,9.66,9.3,9.54,26700.0],["2008-05-20",9.6,9.6,9.06,9.3,78683.0],["2008-05-21",9.42,9.42,8.46,8.58,45067.0],["2008-05-22",8.76,8.76,8.4,8.58,20500.0],["2008-05-23",8.7,8.76,8.4,8.76,13200.0],["2008-05-27",8.94,8.94,8.46,8.58,22333.0],["2008-05-28",8.46,8.76,8.34,8.52,31333.0],["2008-05-29",8.34,8.7,8.34,8.64,22867.0],["2008-05-30",8.58,8.76,8.4,8.4,22017.0],["2008-06-02",8.58,8.82,8.46,8.64,27283.0],["2008-06-03",8.52,8.52,8.1,8.34,24650.0],["2008-06-04",8.1,8.4,8.04,8.16,23150.0],["2008-06-05",8.16,8.4,7.98,8.16,21917.0],["2008-06-06",8.34,8.4,8.04,8.28,19617.0],["2008-06-09",8.28,8.34,7.62,7.74,49050.0],["2008-06-10",7.62,7.68,6.06,6.96,242583.0],["2008-06-11",6.78,7.08,6.72,6.96,44533.0],["2008-06-12",6.96,7.08,6.72,6.9,39667.0],["2008-06-13",6.84,7.08,6.84,7.08,17950.0],["2008-06-16",7.32,7.5,6.96,7.44,47567.0],["2008-06-17",7.56,7.8,7.5,7.56,33050.0],["2008-06-18",7.44,7.86,7.32,7.44,90983.0],["2008-06-19",7.38,7.56,7.08,7.5,34367.0],["2008-06-20",7.38,7.62,7.38,7.5,38500.0],["2008-06-23",7.5,7.56,7.26,7.56,33067.0],["2008-06-24",7.32,7.5,7.14,7.5,39633.0],["2008-06-25",7.5,7.62,7.2,7.5,32633.0],["2008-06-26",7.32,7.44,7.02,7.2,21750.0],["2008-06-27",7.08,7.14,6.9,6.96,21500.0],["2008-06-30",7.14,7.14,6.72,6.72,18133.0],["2008-07-01",6.78,6.84,6.6,6.6,22950.0],["2008-07-02",6.78,7.44,6.78,7.02,35933.0],["2008-07-03",6.78,7.5,6.78,7.26,16150.0],["2008-07-07",7.14,7.14,6.66,6.96,18283.0],["2008-07-08",6.84,7.02,6.66,7.02,18967.0],["2008-07-09",6.9,7.14,6.72,6.84,33283.0],["2008-07-10",7.02,7.26,6.78,6.96,16717.0],["2008-07-11",6.96,7.74,6.84,7.56,36083.0],["2008-07-14",7.74,7.74,7.02,7.32,15967.0],["2008-07-15",7.14,7.32,6.84,6.84,30483.0],["2008-07-16",6.9,7.32,6.78,7.32,21167.0],["2008-07-17",7.2,7.56,7.02,7.5,14633.0],["2008-07-18",7.5,7.56,7.14,7.2,19850.0],["2008-07-21",7.2,7.44,7.02,7.08,25183.0],["2008-07-22",7.14,7.5,7.14,7.38,22100.0],["2008-07-23",7.38,7.44,7.2,7.38,15783.0],["2008-07-24",7.44,7.44,7.14,7.26,10350.0],["2008-07-25",7.26,7.26,6.72,6.9,34850.0],["2008-07-28",6.72,7.14,6.72,6.9,18983.0],["2008-07-29",7.14,7.14,6.72,6.72,21500.0],["2008-07-30",6.66,7.2,6.66,7.2,20000.0],["2008-07-31",7.32,7.44,7.26,7.38,22233.0],["2008-08-01",7.2,7.56,7.2,7.56,21517.0],["2008-08-04",7.5,7.5,7.08,7.26,26567.0],["2008-08-05",7.32,7.44,6.96,7.38,93533.0],["2008-08-06",7.26,7.38,7.2,7.32,12083.0],["2008-08-07",7.08,7.32,6.6,6.6,55417.0],["2008-08-08",6.72,7.26,6.66,7.26,45350.0],["2008-08-11",7.32,7.5,7.2,7.38,23833.0],["2008-08-12",7.2,7.44,7.14,7.26,9167.0],["2008-08-13",7.2,7.44,7.14,7.2,12417.0],["2008-08-14",7.26,7.5,7.2,7.32,28883.0],["2008-08-15",7.44,7.5,7.2,7.26,11983.0],["2008-08-18",7.38,7.5,7.26,7.26,8217.0],["2008-08-19",7.38,7.44,7.2,7.26,20317.0],["2008-08-20",7.26,7.38,6.78,7.08,39183.0],["2008-08-21",7.14,7.2,7.02,7.02,12883.0],["2008-08-22",7.02,7.08,6.96,7.02,10367.0],["2008-08-25",6.84,7.02,6.72,6.78,46483.0],["2008-08-26",6.9,7.02,6.6,6.66,53783.0],["2008-08-27",6.78,6.84,6.6,6.84,21433.0],["2008-08-28",6.72,7.08,6.66,7.08,27783.0],["2008-08-29",6.9,7.02,6.72,6.72,18783.0],["2008-09-02",6.96,6.96,6.66,6.72,39167.0],["2008-09-03",6.72,6.9,6.6,6.9,26267.0],["2008-09-04",6.78,7.08,6.66,7.02,33833.0],["2008-09-05",7.02,7.08,6.84,6.9,32517.0],["2008-09-08",6.9,7.14,6.9,7.14,21583.0],["2008-09-09",7.02,7.02,6.72,6.96,49017.0],["2008-09-10",6.9,7.14,6.72,6.9,30067.0],["2008-09-11",6.9,6.9,6.6,6.78,19817.0],["2008-09-12",6.72,6.84,6.66,6.78,16183.0],["2008-09-15",6.84,6.84,6.42,6.54,27367.0],["2008-09-16",6.36,6.78,6.3,6.6,44883.0],["2008-09-17",6.54,6.66,5.58,5.88,52567.0],["2008-09-18",5.7,6.0,5.16,5.76,50200.0],["2008-09-19",5.88,6.3,5.7,6.18,46400.0],["2008-09-22",5.94,6.12,5.76,6.0,13900.0],["2008-09-23",6.0,6.48,5.94,6.3,24317.0],["2008-09-24",6.12,6.54,6.0,6.18,17400.0],["2008-09-25",6.0,6.96,6.0,6.72,67133.0],["2008-09-26",6.9,7.14,6.6,6.9,48750.0],["2008-09-29",6.42,7.86,6.3,7.14,92650.0],["2008-09-30",7.14,7.26,6.84,7.26,40233.0],["2008-10-01",7.02,7.2,6.24,6.6,46433.0],["2008-10-02",6.36,6.6,6.12,6.3,32967.0],["2008-10-03",6.3,6.6,6.18,6.36,26517.0],["2008-10-06",6.0,6.12,5.46,5.88,74350.0],["2008-10-07",5.52,6.0,5.52,5.52,23633.0],["2008-10-08",5.52,5.82,5.4,5.46,36517.0],["2008-10-09",5.46,5.76,5.34,5.52,26917.0],["2008-10-10",4.98,5.4,4.92,5.4,71117.0],["2008-10-13",5.34,6.3,5.34,6.12,35683.0],["2008-10-14",5.94,6.9,5.94,6.66,36500.0],["2008-10-15",6.66,6.66,5.94,6.54,19067.0],["2008-10-16",6.3,6.54,6.0,6.18,12700.0],["2008-10-17",5.82,6.36,5.52,6.06,9383.0],["2008-10-20",5.76,6.06,5.76,6.0,16683.0],["2008-10-21",5.58,6.06,4.5,5.16,57400.0],["2008-10-22",5.16,5.22,4.62,4.98,38517.0],["2008-10-23",4.74,4.98,3.0,4.32,58300.0],["2008-10-24",4.32,4.44,3.84,4.32,27833.0],["2008-10-27",4.32,4.32,3.72,3.9,25567.0],["2008-10-28",3.96,4.02,3.72,3.72,22117.0],["2008-10-29",3.66,5.52,3.6,4.98,35400.0],["2008-10-30",5.1,5.46,5.04,5.1,19483.0],["2008-10-31",4.8,5.28,4.8,5.16,16200.0],["2008-11-03",4.92,6.18,4.92,6.06,51383.0],["2008-11-04",6.06,6.54,6.06,6.24,30400.0],["2008-11-05",6.24,6.24,5.94,6.0,14367.0],["2008-11-06",5.76,6.3,5.46,5.64,13350.0],["2008-11-07",5.76,6.24,5.64,5.7,18550.0],["2008-11-10",6.0,6.24,5.7,6.24,24133.0],["2008-11-11",6.3,6.3,5.28,5.52,17900.0],["2008-11-12",5.64,5.64,5.1,5.22,10533.0],["2008-11-13",5.04,5.22,2.94,4.8,31233.0],["2008-11-14",4.44,4.68,4.32,4.56,8817.0],["2008-11-17",4.2,4.5,3.9,4.14,19900.0],["2008-11-18",4.32,4.32,3.9,4.08,15583.0],["2008-11-19",4.14,4.2,3.78,3.84,14850.0],["2008-11-20",4.14,4.14,3.48,3.48,47033.0],["2008-11-21",3.48,3.72,2.7,3.12,56450.0],["2008-11-24",3.54,4.08,3.0,3.36,31683.0],["2008-11-25",3.42,3.54,3.06,3.24,22850.0],["2008-11-26",3.3,3.84,3.3,3.66,35850.0],["2008-11-28",3.48,3.96,3.48,3.9,7783.0],["2008-12-01",3.9,3.9,3.42,3.9,13250.0],["2008-12-02",4.08,4.08,3.54,3.6,9333.0],["2008-12-03",3.54,3.9,3.54,3.6,12233.0],["2008-12-04",3.6,3.66,3.3,3.48,19500.0],["2008-12-05",3.66,3.66,3.12,3.12,21783.0],["2008-12-08",3.18,3.3,3.0,3.3,42950.0],["2008-12-09",3.06,3.24,2.88,3.06,28533.0],["2008-12-10",3.0,3.36,3.0,3.3,41017.0],["2008-12-11",3.24,3.72,3.24,3.36,50783.0],["2008-12-12",3.12,3.42,3.12,3.3,23517.0],["2008-12-15",3.18,3.36,3.12,3.24,14900.0],["2008-12-16",3.36,3.48,3.24,3.42,26283.0],["2008-12-17",3.36,3.36,3.06,3.3,21150.0],["2008-12-18",3.24,3.24,2.88,2.88,46750.0],["2008-12-19",2.88,3.0,2.88,2.88,30700.0],["2008-12-22",2.88,3.0,2.76,3.0,27767.0],["2008-12-23",3.0,3.12,2.88,2.94,56400.0],["2008-12-24",4.08,5.64,3.9,4.02,206350.0],["2008-12-26",4.5,4.5,3.6,3.66,90917.0],["2008-12-29",3.78,4.02,3.72,3.84,27083.0],["2008-12-30",3.9,3.96,3.42,3.78,55333.0],["2008-12-31",3.78,4.02,3.72,3.96,51217.0],["2009-01-02",3.9,4.14,3.84,4.08,22983.0],["2009-01-05",4.2,4.44,4.14,4.32,44983.0],["2009-01-06",4.5,5.22,4.44,5.1,101100.0],["2009-01-07",5.1,5.22,4.5,4.74,70617.0],["2009-01-08",4.86,5.28,4.56,5.22,33917.0],["2009-01-09",5.4,5.52,5.1,5.1,25100.0],["2009-01-12",4.92,5.16,4.86,5.1,6233.0],["2009-01-13",5.52,5.82,5.1,5.82,58250.0],["2009-01-14",5.82,5.82,5.46,5.64,17967.0],["2009-01-15",5.64,7.08,5.46,6.9,125883.0],["2009-01-16",7.14,8.64,6.48,6.72,144850.0],["2009-01-20",6.96,7.98,6.48,7.74,122967.0],["2009-01-21",8.4,9.3,6.9,8.46,161183.0],["2009-01-22",8.64,9.06,7.74,7.74,77033.0],["2009-01-23",7.8,8.76,7.74,8.1,50850.0],["2009-01-26",8.16,8.4,7.62,8.16,37467.0],["2009-01-27",7.62,8.16,7.32,7.38,31250.0],["2009-01-28",7.2,7.92,7.2,7.5,28133.0],["2009-01-29",7.5,7.5,6.96,6.96,21633.0],["2009-01-30",6.3,6.3,4.62,5.22,330533.0],["2009-02-02",5.4,5.4,4.5,4.56,109667.0],["2009-02-03",4.44,5.1,4.32,4.68,31600.0],["2009-02-04",4.5,5.4,4.5,5.22,64483.0],["2009-02-05",5.16,5.4,4.98,5.1,29133.0],["2009-02-06",5.22,5.82,5.22,5.34,68300.0],["2009-02-09",5.4,5.94,5.34,5.82,70400.0],["2009-02-10",5.82,5.88,5.46,5.52,48600.0],["2009-02-11",5.58,5.58,5.46,5.52,11417.0],["2009-02-12",5.46,5.76,5.16,5.46,41700.0],["2009-02-13",5.52,5.52,4.86,5.04,28283.0],["2009-02-17",4.8,4.86,4.68,4.86,19650.0],["2009-02-18",4.86,5.16,4.86,5.16,21800.0],["2009-02-19",5.1,5.64,4.68,4.8,19583.0],["2009-02-20",4.62,4.74,4.26,4.38,34967.0],["2009-02-23",4.38,4.86,3.66,3.9,42250.0],["2009-02-24",3.84,4.5,3.84,4.26,31633.0],["2009-02-25",4.14,4.26,3.9,3.9,15600.0],["2009-02-26",4.14,4.14,3.72,4.02,43617.0],["2009-02-27",4.14,4.14,3.6,3.6,29700.0],["2009-03-02",3.66,3.66,3.36,3.36,30367.0],["2009-03-03",3.24,3.48,3.24,3.36,40850.0],["2009-03-04",3.6,3.66,3.3,3.6,25683.0],["2009-03-05",3.72,3.96,3.54,3.66,55083.0],["2009-03-06",3.48,3.78,3.48,3.78,15600.0],["2009-03-09",3.96,4.14,3.6,3.6,40117.0],["2009-03-10",3.72,3.96,3.6,3.72,29017.0],["2009-03-11",3.12,3.72,3.12,3.42,32417.0],["2009-03-12",3.3,3.84,3.12,3.3,100267.0],["2009-03-13",3.54,3.9,3.54,3.84,77567.0],["2009-03-16",3.9,4.32,3.84,4.08,71167.0],["2009-03-17",3.96,4.44,3.96,4.26,20883.0],["2009-03-18",4.5,4.74,4.38,4.5,36183.0],["2009-03-19",4.5,4.68,4.38,4.56,26517.0],["2009-03-20",4.68,4.98,4.5,4.5,49417.0],["2009-03-23",4.8,4.92,4.56,4.56,29567.0],["2009-03-24",4.74,4.74,4.14,4.2,24867.0],["2009-03-25",4.14,4.62,4.14,4.44,23983.0],["2009-03-26",4.5,4.62,4.44,4.62,34033.0],["2009-03-27",4.74,4.92,4.5,4.68,24733.0],["2009-03-30",4.68,4.68,4.26,4.44,11983.0],["2009-03-31",4.74,4.8,3.96,3.96,30150.0],["2009-04-01",4.02,4.62,4.02,4.26,24367.0],["2009-04-02",4.26,4.62,4.26,4.32,12317.0],["2009-04-03",4.26,4.32,4.08,4.14,19717.0],["2009-04-06",4.08,4.32,4.08,4.2,14483.0],["2009-04-07",4.26,4.32,4.08,4.14,9050.0],["2009-04-08",4.08,4.14,3.96,4.14,9533.0],["2009-04-09",4.2,4.32,3.96,4.02,19967.0],["2009-04-13",4.2,4.26,4.14,4.14,18350.0],["2009-04-14",4.26,4.32,4.02,4.14,25450.0],["2009-04-15",4.2,4.32,4.02,4.26,9583.0],["2009-04-16",4.32,4.32,4.02,4.08,16667.0],["2009-04-17",4.02,4.32,4.02,4.26,29833.0],["2009-04-20",4.26,4.32,4.14,4.26,28700.0],["2009-04-21",4.2,4.62,4.02,4.62,34817.0],["2009-04-22",4.62,4.62,4.38,4.44,30500.0],["2009-04-23",4.26,4.44,4.14,4.44,12833.0],["2009-04-24",4.38,5.58,4.38,5.34,105417.0],["2009-04-27",7.26,7.74,5.7,5.94,932517.0],["2009-04-28",6.54,6.6,4.98,5.88,329850.0],["2009-04-29",5.88,5.88,5.1,5.16,143550.0],["2009-04-30",5.16,5.34,4.86,4.86,111733.0],["2009-05-01",4.98,4.98,4.32,4.8,140017.0],["2009-05-04",4.62,4.68,4.5,4.56,85117.0],["2009-05-05",4.56,4.68,4.32,4.68,70233.0],["2009-05-06",4.86,5.46,4.86,5.16,190650.0],["2009-05-07",5.22,5.58,5.04,5.52,105567.0],["2009-05-08",5.64,5.7,5.28,5.34,90783.0],["2009-05-11",5.7,6.3,5.58,5.94,200600.0],["2009-05-12",6.36,6.36,5.82,6.12,195417.0],["2009-05-13",6.0,6.3,5.7,6.24,114083.0],["2009-05-14",6.06,6.48,6.0,6.0,69833.0],["2009-05-15",6.18,7.2,5.46,6.0,336400.0],["2009-05-18",6.06,6.54,5.76,6.0,177867.0],["2009-05-19",6.0,6.6,6.0,6.6,98533.0],["2009-05-20",6.72,6.84,6.36,6.36,75350.0],["2009-05-21",6.3,6.48,6.12,6.18,63617.0],["2009-05-22",6.18,6.54,5.94,6.54,74783.0],["2009-05-26",6.6,7.14,6.18,7.08,220883.0],["2009-05-27",7.2,7.92,6.9,7.56,160050.0],["2009-05-28",7.8,7.92,7.5,7.62,78650.0],["2009-05-29",7.5,7.74,6.9,7.32,109517.0],["2009-06-01",7.32,8.28,7.2,7.86,158300.0],["2009-06-02",8.04,8.1,7.62,7.8,62933.0],["2009-06-03",7.8,9.48,7.68,9.12,354683.0],["2009-06-04",9.66,10.14,8.76,9.36,266483.0],["2009-06-05",9.48,9.54,8.82,9.54,115333.0],["2009-06-08",9.54,9.66,9.24,9.66,112233.0],["2009-06-09",9.96,9.96,9.48,9.84,66650.0],["2009-06-10",9.9,9.9,8.46,9.0,148167.0],["2009-06-11",9.18,9.36,8.52,9.24,138750.0],["2009-06-12",9.3,9.3,8.52,8.94,65833.0],["2009-06-15",8.7,8.88,8.04,8.22,102783.0],["2009-06-16",8.04,8.58,7.98,8.28,96300.0],["2009-06-17",8.04,8.34,7.86,8.34,62350.0],["2009-06-18",8.28,8.82,8.16,8.82,79550.0],["2009-06-19",9.0,10.14,8.94,9.18,225167.0],["2009-06-22",10.2,10.38,8.88,9.18,342733.0],["2009-06-23",9.54,9.54,8.46,8.82,121117.0],["2009-06-24",9.12,9.24,8.82,9.0,99933.0],["2009-06-25",9.0,9.9,8.82,9.84,143667.0],["2009-06-26",9.9,11.88,9.36,11.22,2022250.0],["2009-06-29",9.36,10.8,9.36,10.08,440550.0],["2009-06-30",10.02,10.08,9.48,9.48,164400.0],["2009-07-01",9.54,9.96,9.54,9.6,94500.0],["2009-07-02",9.54,9.6,9.3,9.36,131883.0],["2009-07-06",9.36,10.14,9.0,9.54,122683.0],["2009-07-07",9.54,9.66,9.18,9.24,73883.0],["2009-07-08",9.24,9.24,7.2,7.68,319433.0],["2009-07-09",7.98,7.98,7.38,7.5,112667.0],["2009-07-10",7.5,7.98,7.38,7.92,49267.0],["2009-07-13",7.98,8.1,7.44,8.1,59100.0],["2009-07-14",8.16,9.72,8.1,9.3,160817.0],["2009-07-15",9.42,9.54,9.06,9.24,98033.0],["2009-07-16",9.06,9.54,9.06,9.54,50483.0],["2009-07-17",9.6,10.5,9.48,10.26,130800.0],["2009-07-20",10.32,10.68,10.02,10.08,151267.0],["2009-07-21",10.2,10.2,9.78,10.08,90700.0],["2009-07-22",10.2,10.38,9.66,10.38,103567.0],["2009-07-23",10.38,10.5,10.2,10.5,99950.0],["2009-07-24",10.26,12.06,10.26,11.46,433500.0],["2009-07-27",11.64,13.56,11.28,12.6,418467.0],["2009-07-28",14.82,16.08,13.86,14.82,1234867.0],["2009-07-29",14.46,15.84,13.68,13.74,676983.0],["2009-07-30",15.9,16.38,13.86,14.22,564117.0],["2009-07-31",13.98,14.88,13.26,13.8,236467.0],["2009-08-03",14.4,14.58,12.72,12.84,244783.0],["2009-08-04",12.6,13.74,12.0,13.38,243733.0],["2009-08-05",13.44,14.4,12.9,14.1,226350.0],["2009-08-06",14.1,14.4,12.96,13.2,168683.0],["2009-08-07",13.5,14.76,13.2,14.4,292250.0],["2009-08-10",13.8,14.1,12.9,13.2,220750.0],["2009-08-11",12.96,13.08,12.36,12.66,182400.0],["2009-08-12",12.42,13.2,12.36,12.48,173200.0],["2009-08-13",12.42,12.48,11.16,11.4,293983.0],["2009-08-14",11.16,11.58,10.62,10.68,273917.0],["2009-08-17",10.26,10.5,9.96,10.14,222800.0],["2009-08-18",10.02,10.98,9.96,10.38,151583.0],["2009-08-19",10.2,11.28,10.08,10.68,235350.0],["2009-08-20",8.1,8.28,7.86,8.04,3520767.0],["2009-08-21",8.34,8.46,7.86,8.34,1295750.0],["2009-08-24",8.52,8.64,7.92,8.1,869500.0],["2009-08-25",8.22,8.46,8.04,8.34,745833.0],["2009-08-26",8.94,9.18,8.46,8.52,1895950.0],["2009-08-27",8.64,8.94,8.28,8.82,708517.0],["2009-08-28",8.88,8.88,8.58,8.7,455750.0],["2009-08-31",8.7,10.5,8.64,10.26,2540700.0],["2009-09-01",10.8,13.14,10.56,12.48,4726167.0],["2009-09-02",11.64,11.76,10.38,10.68,1353300.0],["2009-09-03",11.28,11.28,10.32,10.74,589350.0],["2009-09-04",10.86,10.98,9.96,10.74,836433.0],["2009-09-08",11.1,11.28,10.32,10.92,554667.0],["2009-09-09",11.1,11.1,10.38,10.44,396533.0],["2009-09-10",10.38,10.8,10.02,10.8,501317.0],["2009-09-11",10.62,12.3,10.38,12.3,1143133.0],["2009-09-14",11.46,13.32,11.16,11.64,1761950.0],["2009-09-15",11.34,11.7,11.16,11.4,428467.0],["2009-09-16",11.52,11.88,11.16,11.88,450633.0],["2009-09-17",11.94,11.94,11.1,11.16,428933.0],["2009-09-18",11.04,11.28,10.56,10.8,498417.0],["2009-09-21",11.04,11.04,10.56,10.74,247200.0],["2009-09-22",10.86,10.98,10.5,10.86,448383.0],["2009-09-23",11.04,11.22,10.8,10.8,385850.0],["2009-09-24",10.8,10.86,9.96,10.08,317700.0],["2009-09-25",10.14,10.14,9.36,9.66,397250.0],["2009-09-28",9.66,9.96,9.66,9.66,262717.0],["2009-09-29",9.66,9.78,9.24,9.36,296750.0],["2009-09-30",9.6,10.32,8.94,10.32,905650.0],["2009-10-01",10.2,10.32,9.54,9.78,388483.0],["2009-10-02",9.18,9.72,9.06,9.36,202583.0],["2009-10-05",11.94,12.48,10.98,11.52,3929083.0],["2009-10-06",11.52,11.52,10.62,10.86,759883.0],["2009-10-07",10.86,11.64,10.56,11.4,593117.0],["2009-10-08",11.52,11.52,10.92,10.98,257383.0],["2009-10-09",11.04,11.04,10.62,10.86,349450.0],["2009-10-12",11.04,11.16,10.62,10.62,234550.0],["2009-10-13",11.4,11.46,10.86,11.1,378050.0],["2009-10-14",11.4,11.4,10.92,11.22,188517.0],["2009-10-15",11.22,11.22,10.8,11.22,342567.0],["2009-10-16",11.16,11.22,10.68,10.68,267800.0],["2009-10-19",10.8,10.92,10.56,10.68,215750.0],["2009-10-20",10.56,11.22,10.2,10.26,368567.0],["2009-10-21",10.38,10.44,10.2,10.26,201583.0],["2009-10-22",10.26,10.44,9.96,10.26,241717.0],["2009-10-23",10.32,10.62,10.08,10.26,186650.0],["2009-10-26",10.32,10.68,9.78,9.78,224083.0],["2009-10-27",9.9,9.96,9.6,9.6,163100.0],["2009-10-28",9.9,9.9,8.16,8.52,592500.0],["2009-10-29",8.46,9.24,8.4,9.06,351817.0],["2009-10-30",9.3,9.3,8.46,8.82,234717.0],["2009-11-02",8.82,8.94,8.34,8.7,192217.0],["2009-11-03",8.7,9.54,8.4,9.42,181433.0],["2009-11-04",9.6,9.6,8.52,8.64,218733.0],["2009-11-05",8.64,9.0,8.58,8.94,116683.0],["2009-11-06",8.94,9.24,8.4,8.64,226283.0],["2009-11-09",8.4,9.3,7.98,9.18,618650.0],["2009-11-10",9.12,9.18,8.52,8.64,170567.0],["2009-11-11",8.76,9.0,8.34,8.34,279467.0],["2009-11-12",8.52,8.82,8.28,8.82,187150.0],["2009-11-13",8.82,9.0,8.7,8.82,133983.0],["2009-11-16",8.88,9.78,8.88,9.66,365917.0],["2009-11-17",9.48,9.6,9.12,9.54,186217.0],["2009-11-18",9.54,9.54,8.94,9.18,144200.0],["2009-11-19",9.3,9.48,8.94,9.3,134917.0],["2009-11-20",9.24,9.3,8.7,8.76,173017.0],["2009-11-23",8.82,9.12,8.76,8.94,135650.0],["2009-11-24",8.94,9.06,8.76,8.94,107200.0],["2009-11-25",8.94,9.18,8.88,8.88,145700.0],["2009-11-27",8.82,9.0,8.52,8.76,73100.0],["2009-11-30",8.7,8.76,8.28,8.52,196600.0],["2009-12-01",8.52,8.7,8.4,8.64,114883.0],["2009-12-02",8.64,9.9,8.58,9.66,525083.0],["2009-12-03",9.54,10.2,9.54,9.72,332300.0],["2009-12-04",9.78,10.08,9.36,9.96,206983.0],["2009-12-07",9.9,10.14,9.72,9.9,236883.0],["2009-12-08",9.84,9.9,9.18,9.18,221083.0],["2009-12-09",9.18,9.3,8.7,9.18,151883.0],["2009-12-10",9.24,9.42,8.76,9.06,277967.0],["2009-12-11",9.06,9.18,8.88,9.12,91567.0],["2009-12-14",9.54,9.54,9.06,9.24,113933.0],["2009-12-15",9.24,9.42,9.0,9.06,142000.0],["2009-12-16",9.12,9.24,8.88,9.0,161183.0],["2009-12-17",8.94,9.06,8.7,8.76,132217.0],["2009-12-18",8.82,9.06,8.7,8.7,247517.0],["2009-12-21",8.82,9.0,8.7,8.94,137917.0],["2009-12-22",9.6,9.72,9.12,9.66,611200.0],["2009-12-23",9.84,9.9,9.48,9.84,237033.0],["2009-12-24",9.78,9.84,9.36,9.66,121733.0],["2009-12-28",9.48,9.66,9.12,9.18,180783.0],["2009-12-29",9.12,9.24,8.88,9.06,148867.0],["2009-12-30",9.0,9.12,8.7,8.82,224767.0],["2009-12-31",8.76,8.88,8.7,8.76,182567.0],["2010-01-04",8.88,9.48,8.64,9.48,257533.0],["2010-01-05",9.48,9.48,9.12,9.3,129433.0],["2010-01-06",9.24,9.3,8.94,9.0,143617.0],["2010-01-07",9.0,9.12,8.82,9.12,157267.0],["2010-01-08",9.06,9.3,9.06,9.3,141533.0],["2010-01-11",9.36,9.42,9.24,9.3,97133.0],["2010-01-12",9.24,9.24,8.88,9.0,149650.0],["2010-01-13",9.0,9.96,8.94,9.42,383400.0],["2010-01-14",9.36,9.54,9.24,9.48,152933.0],["2010-01-15",9.54,9.72,9.06,9.54,251783.0],["2010-01-19",9.9,10.5,9.42,9.9,795550.0],["2010-01-20",9.9,10.8,9.78,10.74,749583.0],["2010-01-21",10.8,10.8,9.96,10.02,327517.0],["2010-01-22",10.14,10.38,9.66,9.66,213167.0],["2010-01-25",9.72,9.9,9.3,9.3,212883.0],["2010-01-26",9.24,9.48,9.06,9.24,151300.0],["2010-01-27",9.18,9.36,9.06,9.12,114217.0],["2010-01-28",9.18,9.3,8.76,8.76,207400.0],["2010-01-29",8.76,8.94,8.52,8.76,203200.0],["2010-02-01",8.76,8.88,8.52,8.7,84550.0],["2010-02-02",8.64,8.76,8.52,8.64,137900.0],["2010-02-03",8.64,9.0,8.58,8.88,136883.0],["2010-02-04",9.12,9.18,8.52,8.52,234800.0],["2010-02-05",8.88,8.88,8.22,8.52,200183.0],["2010-02-08",8.52,9.06,8.22,8.94,176433.0],["2010-02-09",9.0,9.06,8.52,8.7,122233.0],["2010-02-10",8.58,9.0,7.62,8.1,420117.0],["2010-02-11",8.04,8.46,7.98,8.34,161600.0],["2010-02-12",8.28,8.76,8.22,8.76,124733.0],["2010-02-16",8.76,8.88,8.64,8.76,90167.0],["2010-02-17",8.76,8.94,8.7,8.88,59650.0],["2010-02-18",8.88,8.88,8.28,8.64,121533.0],["2010-02-19",8.64,8.7,8.46,8.64,71483.0],["2010-02-22",8.46,8.7,8.34,8.52,96683.0],["2010-02-23",8.52,8.76,8.34,8.64,122183.0],["2010-02-24",8.64,8.82,8.4,8.7,67567.0],["2010-02-25",8.58,8.58,8.46,8.58,55400.0],["2010-02-26",8.58,8.7,8.58,8.64,48817.0],["2010-03-01",8.7,9.0,8.46,9.0,183950.0],["2010-03-02",8.88,8.94,8.52,8.58,240067.0],["2010-03-03",8.64,8.82,8.46,8.58,121767.0],["2010-03-04",8.58,8.7,7.2,7.74,1397917.0],["2010-03-05",7.74,8.22,7.68,8.16,341833.0],["2010-03-08",8.22,8.22,7.74,8.04,131050.0],["2010-03-09",7.98,8.1,7.8,7.8,156100.0],["2010-03-10",7.86,7.98,7.8,7.92,125050.0],["2010-03-11",7.92,7.98,7.8,7.92,137233.0],["2010-03-12",7.86,7.92,7.8,7.86,136267.0],["2010-03-15",7.8,7.86,7.08,7.26,396550.0],["2010-03-16",7.56,7.92,7.56,7.8,225650.0],["2010-03-17",7.92,7.92,7.56,7.56,217133.0],["2010-03-18",7.62,7.8,7.56,7.74,88083.0],["2010-03-19",7.8,7.8,7.5,7.74,159217.0],["2010-03-22",7.74,7.74,7.56,7.74,88217.0],["2010-03-23",7.68,8.04,7.62,7.98,136833.0],["2010-03-24",8.04,8.4,7.98,8.04,261200.0],["2010-03-25",7.92,7.98,7.38,7.44,298633.0],["2010-03-26",7.62,7.98,7.56,7.74,200633.0],["2010-03-29",7.74,7.8,7.5,7.62,132117.0],["2010-03-30",7.62,7.68,6.96,7.08,473383.0],["2010-03-31",7.08,7.26,7.08,7.08,180017.0],["2010-04-01",7.08,7.26,6.84,6.9,316517.0],["2010-04-05",6.96,7.26,6.72,7.2,265450.0],["2010-04-06",7.14,7.2,6.78,7.02,308067.0],["2010-04-07",6.96,7.08,6.9,6.9,120433.0],["2010-04-08",6.9,7.14,6.9,7.08,116217.0],["2010-04-09",7.38,7.38,7.08,7.2,146067.0],["2010-04-12",7.02,7.44,7.02,7.38,147200.0],["2010-04-13",7.38,7.5,7.2,7.38,95833.0],["2010-04-14",7.5,7.74,7.26,7.32,264567.0],["2010-04-15",7.32,7.5,7.26,7.38,100217.0],["2010-04-16",7.2,7.44,7.2,7.32,152783.0],["2010-04-19",7.26,7.38,7.2,7.2,257167.0],["2010-04-20",7.2,7.44,7.2,7.44,73183.0],["2010-04-21",7.44,7.5,7.26,7.32,141633.0],["2010-04-22",7.26,7.62,7.14,7.62,188683.0],["2010-04-23",7.56,8.34,7.5,8.28,392383.0],["2010-04-26",8.28,8.64,7.98,8.1,342433.0],["2010-04-27",8.1,8.34,7.68,7.8,226850.0],["2010-04-28",8.1,8.1,7.38,7.62,280283.0],["2010-04-29",7.68,7.92,7.44,7.86,201217.0],["2010-04-30",7.8,8.04,7.68,7.92,210233.0],["2010-05-03",7.98,7.98,7.44,7.8,102650.0],["2010-05-04",7.68,7.86,7.38,7.44,185417.0],["2010-05-05",7.44,7.92,7.2,7.8,285383.0],["2010-05-06",7.74,7.92,6.96,7.26,261733.0],["2010-05-07",7.2,7.5,6.66,6.9,207800.0],["2010-05-10",7.26,7.56,6.96,7.5,195317.0],["2010-05-11",7.26,7.68,7.02,7.68,195117.0],["2010-05-12",7.68,7.98,7.38,7.98,238950.0],["2010-05-13",8.1,8.4,7.92,8.34,246383.0],["2010-05-14",8.28,8.52,7.92,8.34,193100.0],["2010-05-17",8.4,8.58,8.16,8.46,142383.0],["2010-05-18",8.58,8.94,8.46,8.58,396850.0],["2010-05-19",8.52,8.64,8.28,8.46,149533.0],["2010-05-20",8.4,8.4,7.56,7.86,265700.0],["2010-05-21",7.98,8.4,7.68,8.04,152950.0],["2010-05-24",8.1,8.34,7.68,8.34,86983.0],["2010-05-25",8.4,8.46,7.98,8.4,122733.0],["2010-05-26",8.58,8.7,8.16,8.22,125017.0],["2010-05-27",8.34,8.58,8.28,8.58,81200.0],["2010-05-28",8.58,8.7,8.52,8.58,129267.0],["2010-06-01",8.52,8.7,8.28,8.34,72983.0],["2010-06-02",9.3,9.54,8.88,9.18,665283.0],["2010-06-03",9.24,9.24,8.76,8.82,172217.0],["2010-06-04",8.82,8.88,8.16,8.34,236650.0],["2010-06-07",8.7,8.94,8.1,8.22,214900.0],["2010-06-08",8.22,8.28,7.74,7.8,163150.0],["2010-06-09",7.92,8.7,7.92,7.98,143683.0],["2010-06-10",8.16,8.7,8.04,8.7,220233.0],["2010-06-11",8.52,8.82,8.22,8.7,133933.0],["2010-06-14",9.66,10.02,9.3,9.66,765667.0],["2010-06-15",9.9,9.9,9.36,9.66,237117.0],["2010-06-16",9.66,10.32,9.54,10.2,274717.0],["2010-06-17",10.32,10.56,9.84,10.26,278217.0],["2010-06-18",10.38,10.74,10.26,10.74,359883.0],["2010-06-21",10.86,11.28,10.68,10.74,367733.0],["2010-06-22",10.8,10.92,10.02,10.02,228167.0],["2010-06-23",10.02,10.32,9.96,9.96,110033.0],["2010-06-24",10.2,10.26,10.02,10.08,103100.0],["2010-06-25",10.02,10.2,9.72,10.2,338800.0],["2010-06-28",10.32,10.32,9.9,10.02,90967.0],["2010-06-29",9.9,10.02,9.12,9.36,204250.0],["2010-06-30",9.54,10.2,9.54,9.66,114700.0],["2010-07-01",9.6,9.78,9.12,9.42,113017.0],["2010-07-02",9.78,9.78,9.12,9.24,132250.0],["2010-07-06",9.42,9.54,8.7,8.7,156617.0],["2010-07-07",8.7,9.12,8.64,8.82,282933.0],["2010-07-08",9.18,9.48,8.88,9.42,268217.0],["2010-07-09",9.42,9.96,9.24,9.84,179283.0],["2010-07-12",9.84,9.9,9.3,9.36,160850.0],["2010-07-13",9.54,9.66,9.3,9.66,134700.0],["2010-07-14",9.54,10.08,9.48,9.96,223567.0],["2010-07-15",9.96,10.26,9.72,9.78,364850.0],["2010-07-16",11.7,12.42,10.8,10.86,1208350.0],["2010-07-19",10.98,11.76,10.56,11.64,729217.0],["2010-07-20",11.58,11.58,10.8,11.04,574817.0],["2010-07-21",11.64,11.94,10.68,10.86,559633.0],["2010-07-22",11.04,11.04,10.62,10.74,310233.0],["2010-07-23",10.74,10.86,10.38,10.8,259533.0],["2010-07-26",11.34,11.7,10.98,11.46,435033.0],["2010-07-27",11.7,11.7,10.92,11.1,297767.0],["2010-07-28",11.4,11.46,10.8,11.4,283000.0],["2010-07-29",11.46,11.58,11.16,11.28,141783.0],["2010-07-30",11.16,11.82,11.1,11.7,325217.0],["2010-08-02",11.82,12.06,11.64,11.88,308783.0],["2010-08-03",11.76,11.88,11.4,11.58,225033.0],["2010-08-04",11.7,11.88,11.46,11.88,210000.0],["2010-08-05",11.82,11.82,11.58,11.7,52417.0],["2010-08-06",11.7,11.88,11.46,11.82,226400.0],["2010-08-09",11.94,12.0,11.58,11.94,163633.0],["2010-08-10",11.46,12.54,11.34,12.18,490367.0],["2010-08-11",12.0,12.78,11.76,11.94,415050.0],["2010-08-12",11.76,12.3,11.64,11.88,186067.0],["2010-08-13",11.82,11.88,11.46,11.46,148367.0],["2010-08-16",11.46,12.18,11.16,12.0,188283.0],["2010-08-17",12.06,12.48,11.94,12.42,203683.0],["2010-08-18",12.48,12.54,12.12,12.12,166833.0],["2010-08-19",12.12,12.54,11.94,12.06,231500.0],["2010-08-20",12.0,12.42,11.82,12.24,155800.0],["2010-08-23",12.6,13.08,12.06,12.18,567817.0],["2010-08-24",12.42,13.2,11.82,12.48,745450.0],["2010-08-25",12.48,13.08,12.42,13.08,363767.0],["2010-08-26",13.2,13.44,12.3,12.3,456183.0],["2010-08-27",12.54,12.84,12.12,12.66,372733.0],["2010-08-30",12.66,13.2,12.6,12.6,298350.0],["2010-08-31",12.6,12.96,12.42,12.54,204183.0],["2010-09-01",12.78,12.9,12.54,12.9,246333.0],["2010-09-02",12.96,13.08,12.66,12.84,171733.0],["2010-09-03",13.08,13.2,12.9,13.08,215017.0],["2010-09-07",12.96,13.08,12.66,12.66,142067.0],["2010-09-08",12.96,13.26,12.84,12.9,362250.0],["2010-09-09",12.9,13.08,12.72,12.72,148800.0],["2010-09-10",12.84,12.9,12.6,12.6,156383.0],["2010-09-13",12.78,12.84,12.54,12.66,225567.0],["2010-09-14",12.66,12.66,11.88,11.94,479750.0],["2010-09-15",11.82,12.12,11.7,12.06,306767.0],["2010-09-16",12.0,12.12,11.7,11.7,160267.0],["2010-09-17",12.12,12.12,11.7,11.7,265417.0],["2010-09-20",11.82,12.06,11.76,11.88,222217.0],["2010-09-21",11.88,11.94,11.22,11.28,337433.0],["2010-09-22",11.28,11.7,11.28,11.34,171633.0],["2010-09-23",11.28,11.7,11.28,11.7,215800.0],["2010-09-24",11.7,11.76,11.28,11.64,143883.0],["2010-09-27",11.58,11.58,11.28,11.28,146933.0],["2010-09-28",11.16,11.34,10.98,11.1,211767.0],["2010-09-29",11.1,11.22,10.74,10.92,182050.0],["2010-09-30",11.04,11.1,10.8,10.98,248567.0],["2010-10-01",11.1,11.1,10.62,10.74,232833.0],["2010-10-04",10.68,10.8,10.32,10.38,205650.0],["2010-10-05",10.38,10.86,10.38,10.56,227067.0],["2010-10-06",10.62,11.52,10.62,11.04,265400.0],["2010-10-07",11.22,11.34,10.68,10.68,167083.0],["2010-10-08",10.74,11.1,10.56,11.04,96800.0],["2010-10-11",11.04,11.16,10.8,11.1,142467.0],["2010-10-12",11.04,11.1,10.92,11.1,61167.0],["2010-10-13",11.16,11.34,10.92,11.28,155850.0],["2010-10-14",11.28,11.58,11.22,11.46,138183.0],["2010-10-15",11.88,11.94,11.34,11.46,272650.0],["2010-10-18",11.4,12.48,11.22,12.42,400633.0],["2010-10-19",12.3,12.42,11.82,12.0,185433.0],["2010-10-20",12.12,12.3,12.0,12.12,108767.0],["2010-10-21",12.72,12.78,12.12,12.42,204150.0],["2010-10-22",12.42,12.72,12.18,12.72,202033.0],["2010-10-25",12.84,12.84,12.42,12.66,163767.0],["2010-10-26",12.78,13.02,12.42,12.84,269583.0],["2010-10-27",12.78,12.96,12.54,12.78,169183.0],["2010-10-28",12.84,12.9,12.42,12.48,123167.0],["2010-10-29",12.42,12.72,12.3,12.72,180350.0],["2010-11-01",12.78,12.9,11.64,11.76,261733.0],["2010-11-02",12.12,12.18,11.64,11.7,192100.0],["2010-11-03",11.82,12.0,11.64,11.94,127733.0],["2010-11-04",12.12,12.3,12.06,12.18,147833.0],["2010-11-05",12.12,12.3,11.88,12.12,178983.0],["2010-11-08",12.12,12.12,11.64,11.64,293783.0],["2010-11-09",11.64,11.7,11.1,11.22,218900.0],["2010-11-10",11.22,11.34,10.92,11.28,185083.0],["2010-11-11",11.16,11.34,10.98,11.22,119117.0],["2010-11-12",11.04,11.28,10.86,10.98,115750.0],["2010-11-15",10.98,11.28,10.92,11.1,155583.0],["2010-11-16",10.98,11.1,10.5,10.56,234200.0],["2010-11-17",10.62,10.98,10.56,10.98,125483.0],["2010-11-18",11.1,11.34,10.92,11.34,236267.0],["2010-11-19",11.34,11.52,11.1,11.16,367917.0],["2010-11-22",11.16,11.28,10.8,11.28,134700.0],["2010-11-23",11.16,11.22,10.86,10.98,181017.0],["2010-11-24",11.04,11.28,10.68,10.92,186067.0],["2010-11-26",10.86,11.1,10.68,10.68,40967.0],["2010-11-29",10.68,10.92,10.56,10.86,135750.0],["2010-11-30",10.68,11.1,10.5,11.04,202383.0],["2010-12-01",11.1,11.16,10.74,11.04,108617.0],["2010-12-02",11.1,11.1,10.74,10.86,128733.0],["2010-12-03",10.74,10.92,10.44,10.86,158767.0],["2010-12-06",10.8,10.98,10.56,10.8,150033.0],["2010-12-07",10.8,11.1,10.62,11.04,209867.0],["2010-12-08",10.98,11.28,10.98,11.22,146500.0],["2010-12-09",11.22,11.28,11.04,11.1,153900.0],["2010-12-10",11.16,11.22,10.98,11.1,145733.0],["2010-12-13",11.16,11.28,10.92,10.98,137567.0],["2010-12-14",11.04,11.7,11.04,11.52,303350.0],["2010-12-15",11.46,11.88,11.46,11.76,162350.0],["2010-12-16",11.82,12.36,11.7,11.88,177833.0],["2010-12-17",11.88,12.24,11.58,12.12,376017.0],["2010-12-20",12.12,12.48,12.0,12.24,170000.0],["2010-12-21",12.3,12.54,12.0,12.42,154133.0],["2010-12-22",12.42,12.42,12.18,12.24,253517.0],["2010-12-23",12.18,12.54,12.12,12.3,136217.0],["2010-12-27",12.24,12.54,11.88,12.42,210967.0],["2010-12-28",12.36,12.6,12.36,12.42,78050.0],["2010-12-29",12.42,12.9,12.24,12.72,254533.0],["2010-12-30",12.6,13.2,12.54,12.96,205150.0],["2010-12-31",12.96,13.08,12.6,12.72,148183.0],["2011-01-03",12.9,13.14,12.72,13.02,176817.0],["2011-01-04",13.14,13.14,12.66,12.78,157883.0],["2011-01-05",12.6,13.02,12.6,12.96,120183.0],["2011-01-06",13.02,13.08,12.84,13.02,166000.0],["2011-01-07",13.08,14.76,13.02,14.58,635283.0],["2011-01-10",14.28,15.6,14.1,15.48,625817.0],["2011-01-11",15.48,16.44,15.12,15.48,480567.0],["2011-01-12",15.48,15.6,14.58,15.24,337067.0],["2011-01-13",15.42,15.6,14.22,14.4,528600.0],["2011-01-14",14.46,14.94,13.98,14.94,276633.0],["2011-01-18",15.0,15.0,14.46,14.58,155467.0],["2011-01-19",14.58,14.58,13.32,13.44,363117.0],["2011-01-20",13.32,14.4,13.2,13.86,250450.0],["2011-01-21",14.04,14.4,13.8,14.22,267367.0],["2011-01-24",14.28,14.7,13.5,13.8,244067.0],["2011-01-25",13.74,13.8,13.26,13.26,159750.0],["2011-01-26",13.38,13.68,13.2,13.38,187233.0],["2011-01-27",13.38,13.68,13.26,13.5,242400.0],["2011-01-28",13.44,13.5,12.6,12.72,299467.0],["2011-01-31",12.78,13.56,12.48,13.02,246483.0],["2011-02-01",13.08,13.08,12.42,12.6,216300.0],["2011-02-02",12.72,12.84,12.12,12.36,174450.0],["2011-02-03",12.36,12.84,12.36,12.84,161783.0],["2011-02-04",12.84,12.84,12.36,12.48,157383.0],["2011-02-07",12.48,12.96,12.48,12.78,178950.0],["2011-02-08",12.72,13.14,12.6,12.66,159917.0],["2011-02-09",12.6,12.78,12.3,12.54,165917.0],["2011-02-10",12.36,12.48,12.06,12.06,172883.0],["2011-02-11",12.12,12.96,12.12,12.42,252767.0],["2011-02-14",12.54,12.66,12.24,12.48,148767.0],["2011-02-15",12.48,12.6,11.82,12.3,322533.0],["2011-02-16",12.72,12.72,12.12,12.42,189933.0],["2011-02-17",12.48,12.48,12.18,12.36,110817.0],["2011-02-18",12.48,13.02,12.42,12.48,327067.0],["2011-02-22",12.48,12.48,11.76,11.76,228733.0],["2011-02-23",11.7,11.82,11.16,11.52,255550.0],["2011-02-24",11.58,11.64,11.4,11.52,187633.0],["2011-02-25",11.52,11.94,11.52,11.94,286217.0],["2011-02-28",12.24,12.42,11.64,12.0,150750.0],["2011-03-01",12.06,12.12,11.52,11.52,127483.0],["2011-03-02",11.58,11.88,11.46,11.7,123500.0],["2011-03-03",11.82,11.88,11.46,11.7,96700.0],["2011-03-04",11.76,12.0,11.46,11.7,85017.0],["2011-03-07",11.7,11.94,11.34,11.4,121433.0],["2011-03-08",11.4,11.7,11.34,11.4,107767.0],["2011-03-09",11.46,11.7,11.4,11.58,119950.0],["2011-03-10",11.4,11.64,11.28,11.28,158683.0],["2011-03-11",11.1,11.88,10.92,11.4,241383.0],["2011-03-14",11.28,11.34,10.92,11.04,153700.0],["2011-03-15",10.8,10.86,10.44,10.74,314450.0],["2011-03-16",10.62,10.86,10.26,10.32,179283.0],["2011-03-17",10.38,10.8,10.32,10.38,103400.0],["2011-03-18",10.44,10.74,10.44,10.74,101750.0],["2011-03-21",10.8,11.16,10.5,10.62,108217.0],["2011-03-22",10.62,10.86,10.5,10.5,91250.0],["2011-03-23",10.5,10.98,10.44,10.98,129750.0],["2011-03-24",10.98,11.16,10.68,10.92,96100.0],["2011-03-25",11.04,11.16,10.74,10.86,160283.0],["2011-03-28",10.92,10.98,10.62,10.74,114517.0],["2011-03-29",10.68,11.16,10.68,11.16,130250.0],["2011-03-30",11.22,11.64,11.22,11.52,93717.0],["2011-03-31",11.46,11.52,11.04,11.16,154250.0],["2011-04-01",9.36,9.9,9.12,9.3,2210917.0],["2011-04-04",9.42,9.66,9.3,9.42,380683.0],["2011-04-05",9.42,9.66,9.3,9.42,193117.0],["2011-04-06",9.54,9.6,9.36,9.48,198167.0],["2011-04-07",9.66,10.02,9.54,9.84,518350.0],["2011-04-08",9.84,9.84,9.6,9.72,197383.0],["2011-04-11",9.72,9.96,9.54,9.66,190050.0],["2011-04-12",9.96,10.38,9.96,10.14,534167.0],["2011-04-13",10.38,10.56,10.2,10.32,410217.0],["2011-04-14",10.32,10.32,9.96,9.96,223067.0],["2011-04-15",10.02,10.38,9.96,10.32,202017.0],["2011-04-18",10.38,10.38,10.02,10.26,270567.0],["2011-04-19",10.32,10.44,10.08,10.14,205617.0],["2011-04-20",10.2,10.62,10.14,10.56,285983.0],["2011-04-21",10.62,10.62,10.2,10.26,159750.0],["2011-04-25",10.32,10.5,10.14,10.32,200700.0],["2011-04-26",10.38,10.5,10.14,10.38,233333.0],["2011-04-27",10.5,10.5,10.14,10.38,294817.0],["2011-04-28",10.32,10.98,10.2,10.98,750000.0],["2011-04-29",11.1,11.28,10.62,10.74,913300.0],["2011-05-02",10.86,11.1,10.44,10.86,349550.0],["2011-05-03",10.8,10.86,10.32,10.32,250000.0],["2011-05-04",10.38,10.44,10.02,10.02,183933.0],["2011-05-05",9.96,10.38,9.9,10.08,184533.0],["2011-05-06",10.5,10.86,10.2,10.44,216150.0],["2011-05-09",10.5,10.92,10.32,10.8,330217.0],["2011-05-10",10.92,11.28,10.92,11.16,261567.0],["2011-05-11",11.1,11.16,10.98,11.1,199733.0],["2011-05-12",10.98,11.22,10.62,11.22,216667.0],["2011-05-13",11.22,11.22,10.74,10.92,182200.0],["2011-05-16",10.74,10.92,10.5,10.56,164167.0],["2011-05-17",10.56,10.8,10.32,10.44,155267.0],["2011-05-18",10.5,10.56,10.26,10.38,125233.0],["2011-05-19",10.38,10.56,10.26,10.38,158483.0],["2011-05-20",10.32,10.5,9.9,9.9,172000.0],["2011-05-23",9.84,10.14,9.78,9.78,233333.0],["2011-05-24",9.78,10.08,9.36,9.42,187900.0],["2011-05-25",9.42,9.72,9.42,9.54,161450.0],["2011-05-26",9.72,9.78,9.54,9.72,87867.0],["2011-05-27",9.72,9.9,9.6,9.6,112517.0],["2011-05-31",9.78,9.96,9.54,9.66,146833.0],["2011-06-01",9.66,9.78,9.3,9.3,131017.0],["2011-06-02",9.36,10.08,9.36,9.84,233800.0],["2011-06-03",9.78,9.9,9.6,9.6,104517.0],["2011-06-06",10.02,10.02,9.3,9.3,146917.0],["2011-06-07",9.42,9.6,9.36,9.48,100850.0],["2011-06-08",9.6,9.66,9.24,9.36,140900.0],["2011-06-09",9.36,9.42,8.4,8.52,723733.0],["2011-06-10",8.46,8.76,8.1,8.1,313250.0],["2011-06-13",8.1,8.58,7.98,8.1,205283.0],["2011-06-14",8.16,8.52,8.16,8.52,166033.0],["2011-06-15",8.4,8.58,8.1,8.16,141133.0],["2011-06-16",8.46,8.58,8.16,8.34,196733.0],["2011-06-17",8.34,8.46,8.16,8.34,189583.0],["2011-06-20",8.34,8.46,8.1,8.28,111233.0],["2011-06-21",8.16,8.46,8.16,8.46,128433.0],["2011-06-22",8.46,8.64,8.28,8.28,144183.0],["2011-06-23",8.28,8.28,8.1,8.16,153967.0],["2011-06-24",8.28,8.4,8.1,8.4,221067.0],["2011-06-27",8.4,8.4,8.16,8.34,113267.0],["2011-06-28",8.34,8.82,8.28,8.7,187833.0],["2011-06-29",8.7,8.94,8.58,8.64,135500.0],["2011-06-30",8.64,8.82,8.58,8.58,99967.0],["2011-07-01",8.64,8.82,8.58,8.76,83667.0],["2011-07-05",8.7,8.94,8.58,8.94,118350.0],["2011-07-06",8.94,9.9,8.88,9.72,312267.0],["2011-07-07",9.66,9.96,9.6,9.84,174767.0],["2011-07-08",9.66,10.2,9.3,9.9,195317.0],["2011-07-11",9.78,10.08,9.3,9.72,142917.0],["2011-07-12",9.66,9.84,9.3,9.54,180900.0],["2011-07-13",9.6,9.96,9.54,9.78,111083.0],["2011-07-14",9.78,9.9,9.6,9.72,75217.0],["2011-07-15",9.72,9.78,9.6,9.66,84517.0],["2011-07-18",9.54,9.66,9.36,9.48,111617.0],["2011-07-19",9.6,9.84,9.36,9.84,184267.0],["2011-07-20",9.6,10.08,9.48,9.72,191850.0],["2011-07-21",9.84,10.08,9.66,9.84,169550.0],["2011-07-22",9.84,9.84,9.6,9.6,135900.0],["2011-07-25",9.78,9.96,9.42,9.72,157783.0],["2011-07-26",9.72,9.96,9.36,9.36,77850.0],["2011-07-27",9.3,9.72,8.7,8.76,203667.0],["2011-07-28",8.82,9.3,8.64,8.82,110483.0],["2011-07-29",8.76,8.94,8.4,8.82,95083.0],["2011-08-01",8.94,9.24,8.64,8.64,95867.0],["2011-08-02",8.64,9.0,8.4,8.4,152150.0],["2011-08-03",8.4,8.58,7.8,8.1,233050.0],["2011-08-04",7.92,8.34,7.5,7.5,243117.0],["2011-08-05",7.56,7.8,7.02,7.32,213817.0],["2011-08-08",6.9,7.32,6.9,6.9,353317.0],["2011-08-09",6.96,7.56,6.66,7.5,207217.0],["2011-08-10",7.32,7.68,6.66,6.72,160083.0],["2011-08-11",6.72,7.2,6.72,7.02,161600.0],["2011-08-12",7.08,7.2,6.9,7.02,143317.0],["2011-08-15",7.14,7.5,7.08,7.5,117617.0],["2011-08-16",7.62,7.62,7.08,7.2,126650.0],["2011-08-17",7.32,7.86,7.26,7.56,134050.0],["2011-08-18",7.32,7.56,6.96,7.02,316200.0],["2011-08-19",6.9,7.14,6.36,6.36,268533.0],["2011-08-22",6.66,6.84,6.42,6.54,174883.0],["2011-08-23",6.6,7.08,6.42,7.08,178167.0],["2011-08-24",7.02,7.02,6.42,7.02,111317.0],["2011-08-25",7.02,7.14,6.48,6.6,107850.0],["2011-08-26",6.6,6.96,6.3,6.96,206483.0],["2011-08-29",7.14,7.32,6.96,7.26,155467.0],["2011-08-30",7.2,7.62,7.02,7.62,175817.0],["2011-08-31",7.62,7.68,7.08,7.44,205450.0],["2011-09-01",7.38,7.56,6.96,7.02,208383.0],["2011-09-02",6.84,6.84,6.12,6.54,334367.0],["2011-09-06",6.3,6.72,6.24,6.48,160017.0],["2011-09-07",6.6,7.02,6.6,6.96,206517.0],["2011-09-08",7.2,7.98,7.2,7.32,612633.0],["2011-09-09",7.26,7.8,7.02,7.08,333600.0],["2011-09-12",7.08,7.32,6.72,7.08,208817.0],["2011-09-13",7.14,7.32,6.96,7.08,193617.0],["2011-09-14",7.14,7.32,7.02,7.26,173933.0],["2011-09-15",7.32,7.44,7.14,7.38,127300.0],["2011-09-16",7.5,8.1,7.32,8.04,362500.0],["2011-09-19",7.8,7.8,7.38,7.5,233183.0],["2011-09-20",7.62,7.86,7.2,7.2,209117.0],["2011-09-21",7.2,7.86,6.9,6.9,295533.0],["2011-09-22",6.72,6.9,6.6,6.72,380533.0],["2011-09-23",6.72,7.02,6.66,6.84,115450.0],["2011-09-26",6.96,7.02,6.6,6.78,150350.0],["2011-09-27",6.96,6.96,6.54,6.72,258350.0],["2011-09-28",6.72,6.84,6.3,6.3,218233.0],["2011-09-29",6.48,6.6,6.36,6.42,166250.0],["2011-09-30",6.42,6.96,6.42,6.72,165417.0],["2011-10-03",6.6,6.66,5.76,5.88,244383.0],["2011-10-04",5.76,6.3,5.4,6.24,251150.0],["2011-10-05",6.18,6.42,6.0,6.24,170433.0],["2011-10-06",6.24,6.3,5.88,6.24,180633.0],["2011-10-07",6.24,6.3,5.82,5.88,232467.0],["2011-10-10",6.0,6.18,5.64,6.18,175367.0],["2011-10-11",6.06,6.3,5.88,6.3,105950.0],["2011-10-12",6.6,6.66,6.36,6.54,92683.0],["2011-10-13",6.6,6.6,6.12,6.3,96833.0],["2011-10-14",5.28,5.64,4.62,5.4,1244533.0],["2011-10-17",5.34,5.52,5.04,5.1,162400.0],["2011-10-18",5.4,5.4,4.98,5.34,152033.0],["2011-10-19",5.28,5.4,5.04,5.1,104683.0],["2011-10-20",5.16,5.28,5.1,5.16,59100.0],["2011-10-21",5.52,5.58,5.22,5.4,144917.0],["2011-10-24",5.4,5.7,5.4,5.7,148233.0],["2011-10-25",5.64,5.76,5.46,5.58,105717.0],["2011-10-26",5.88,5.88,5.52,5.7,83650.0],["2011-10-27",5.88,6.18,5.7,6.18,181767.0],["2011-10-28",6.12,6.12,5.94,6.06,97133.0],["2011-10-31",6.06,6.12,5.82,5.88,78583.0],["2011-11-01",5.64,5.82,5.46,5.52,87000.0],["2011-11-02",5.82,5.88,5.58,5.76,67800.0],["2011-11-03",5.82,5.88,5.64,5.88,71167.0],["2011-11-04",6.0,6.0,5.1,5.4,115017.0],["2011-11-07",5.4,5.52,5.28,5.28,81267.0],["2011-11-08",5.34,5.52,5.28,5.34,108783.0],["2011-11-09",5.22,5.4,4.86,4.98,123933.0],["2011-11-10",5.04,5.1,4.92,5.1,75633.0],["2011-11-11",5.16,5.16,4.92,5.1,66933.0],["2011-11-14",4.98,5.16,4.74,4.8,76267.0],["2011-11-15",4.92,5.28,4.92,5.22,103217.0],["2011-11-16",5.16,5.46,5.16,5.28,99133.0],["2011-11-17",5.28,5.4,5.04,5.1,95700.0],["2011-11-18",5.04,5.28,4.74,4.86,134083.0],["2011-11-21",4.8,5.1,4.62,4.74,128717.0],["2011-11-22",4.74,5.04,4.62,4.62,81867.0],["2011-11-23",4.74,4.74,4.14,4.2,107733.0],["2011-11-25",4.2,4.32,4.08,4.08,38950.0],["2011-11-28",4.2,4.44,4.2,4.32,102217.0],["2011-11-29",4.38,4.5,4.2,4.2,77267.0],["2011-11-30",4.44,4.44,4.08,4.38,135350.0],["2011-12-01",4.26,4.44,4.02,4.08,83483.0],["2011-12-02",4.2,4.38,4.14,4.14,86300.0],["2011-12-05",4.26,4.26,4.14,4.26,98717.0],["2011-12-06",4.26,4.44,4.2,4.26,102417.0],["2011-12-07",4.2,4.26,4.08,4.2,75350.0],["2011-12-08",4.2,4.32,4.02,4.08,74150.0],["2011-12-09",4.08,4.32,4.08,4.26,65600.0],["2011-12-12",4.14,4.44,4.14,4.38,102283.0],["2011-12-13",4.44,4.68,3.96,3.96,138017.0],["2011-12-14",3.78,3.78,3.3,3.42,329750.0],["2011-12-15",3.42,3.6,3.0,3.3,343767.0],["2011-12-16",3.3,3.66,3.24,3.36,311983.0],["2011-12-19",3.3,3.54,3.24,3.24,121000.0],["2011-12-20",3.36,3.78,3.3,3.6,166183.0],["2011-12-21",3.6,4.5,3.6,4.44,171467.0],["2011-12-22",4.5,4.92,4.26,4.62,171583.0],["2011-12-23",4.74,4.98,4.5,4.62,112583.0],["2011-12-27",4.68,4.86,4.32,4.5,121900.0],["2011-12-28",4.44,4.62,4.26,4.26,103033.0],["2011-12-29",4.32,4.62,4.14,4.56,183433.0],["2011-12-30",4.5,4.56,4.2,4.5,114017.0],["2012-01-03",4.56,4.56,4.2,4.44,110800.0],["2012-01-04",4.5,4.56,4.38,4.5,64733.0],["2012-01-05",4.56,4.62,4.26,4.56,72317.0],["2012-01-06",4.56,5.22,4.5,4.92,205750.0],["2012-01-09",5.22,5.46,4.92,5.22,158517.0],["2012-01-10",5.28,5.82,5.22,5.52,140550.0],["2012-01-11",5.52,5.58,5.1,5.58,122067.0],["2012-01-12",5.7,5.7,5.16,5.46,67100.0],["2012-01-13",5.1,5.7,5.1,5.64,84217.0],["2012-01-17",5.7,5.94,5.22,5.28,105900.0],["2012-01-18",5.28,5.52,5.1,5.34,71717.0],["2012-01-19",5.34,5.4,5.1,5.16,43833.0],["2012-01-20",5.16,5.22,4.8,4.92,78133.0],["2012-01-23",4.86,5.46,4.86,5.16,72367.0],["2012-01-24",5.16,5.28,5.1,5.28,49517.0],["2012-01-25",5.52,5.52,5.22,5.52,64733.0],["2012-01-26",5.64,5.7,5.28,5.46,79017.0],["2012-01-27",5.46,5.7,5.28,5.52,138833.0],["2012-01-30",5.52,5.94,5.34,5.4,45800.0],["2012-01-31",5.46,5.46,5.16,5.4,47217.0],["2012-02-01",5.4,5.64,5.1,5.4,116867.0],["2012-02-02",5.34,5.7,5.22,5.64,155050.0],["2012-02-03",5.7,6.12,5.7,6.0,304900.0],["2012-02-06",6.12,6.66,6.12,6.6,204167.0],["2012-02-07",6.84,7.02,6.54,6.66,242633.0],["2012-02-08",6.78,6.96,6.36,6.9,232983.0],["2012-02-09",7.08,7.38,6.96,7.2,316100.0],["2012-02-10",7.14,7.14,6.0,6.66,197117.0],["2012-02-13",6.72,6.84,6.66,6.84,75900.0],["2012-02-14",6.84,6.9,6.0,6.36,149133.0],["2012-02-15",6.42,6.78,6.18,6.24,78817.0],["2012-02-16",6.24,6.54,6.24,6.54,87767.0],["2012-02-17",6.6,6.66,6.3,6.36,64933.0],["2012-02-21",6.3,6.36,6.0,6.0,97667.0],["2012-02-22",6.0,6.42,5.88,5.94,114767.0],["2012-02-23",5.94,6.24,5.94,6.24,73533.0],["2012-02-24",6.24,6.3,6.0,6.06,65517.0],["2012-02-27",6.06,6.48,6.06,6.48,78700.0],["2012-02-28",6.78,7.2,6.54,6.54,320967.0],["2012-02-29",6.6,6.78,6.12,6.24,208433.0],["2012-03-01",6.18,6.42,6.18,6.18,78033.0],["2012-03-02",6.42,6.66,6.12,6.12,114267.0],["2012-03-05",6.18,6.36,6.12,6.3,74667.0],["2012-03-06",6.12,6.24,6.0,6.18,168833.0],["2012-03-07",6.18,6.24,6.0,6.12,133983.0],["2012-03-08",6.12,6.24,6.0,6.24,99650.0],["2012-03-09",6.24,6.48,6.18,6.42,113133.0],["2012-03-12",6.6,6.84,6.48,6.6,290650.0],["2012-03-13",6.72,7.08,6.66,6.96,273133.0],["2012-03-14",7.02,8.1,6.9,7.92,720633.0],["2012-03-15",8.04,8.22,7.8,8.16,265467.0],["2012-03-16",8.28,8.64,8.1,8.28,276550.0],["2012-03-19",8.34,9.0,8.34,8.94,308517.0],["2012-03-20",9.06,9.24,8.88,9.24,378917.0],["2012-03-21",9.36,9.36,8.16,8.64,427700.0],["2012-03-22",8.16,8.82,8.16,8.58,224183.0],["2012-03-23",8.58,9.36,8.46,9.24,242333.0],["2012-03-26",9.42,9.84,9.3,9.6,328050.0],["2012-03-27",9.6,9.84,9.24,9.48,211900.0],["2012-03-28",9.42,9.48,8.46,8.76,290750.0],["2012-03-29",8.76,9.06,8.4,9.06,131367.0],["2012-03-30",9.3,9.3,8.76,9.24,177400.0],["2012-04-02",7.56,7.8,6.36,6.66,2405333.0],["2012-04-03",6.66,6.96,6.54,6.66,349083.0],["2012-04-04",6.72,6.84,6.3,6.48,279717.0],["2012-04-05",6.36,6.54,6.0,6.06,382917.0],["2012-04-09",6.24,6.6,6.18,6.48,359450.0],["2012-04-10",6.48,6.72,6.3,6.36,280367.0],["2012-04-11",6.72,6.84,6.42,6.42,611300.0],["2012-04-12",6.54,6.66,6.42,6.6,205567.0],["2012-04-13",6.24,6.3,6.06,6.24,262000.0],["2012-04-16",6.24,6.54,5.88,6.24,233550.0],["2012-04-17",6.18,6.24,5.4,5.4,372883.0],["2012-04-18",5.34,5.46,5.16,5.34,168350.0],["2012-04-19",5.4,5.7,5.4,5.58,107800.0],["2012-04-20",5.82,5.82,5.22,5.28,153333.0],["2012-04-23",5.34,5.4,5.16,5.28,127667.0],["2012-04-24",5.28,5.4,5.22,5.4,114183.0],["2012-04-25",5.4,5.4,5.16,5.28,238467.0],["2012-04-26",5.28,5.46,5.16,5.22,107633.0],["2012-04-27",5.22,5.34,4.98,4.98,113717.0],["2012-04-30",5.1,5.28,4.98,4.98,156117.0],["2012-05-01",4.98,5.22,4.98,5.04,112967.0],["2012-05-02",5.04,5.1,4.98,4.98,122150.0],["2012-05-03",5.28,5.34,5.1,5.1,191917.0],["2012-05-04",5.1,5.22,4.98,4.98,107867.0],["2012-05-07",5.04,5.04,4.56,4.56,197067.0],["2012-05-08",4.56,4.92,4.5,4.92,198483.0],["2012-05-09",4.86,4.86,4.68,4.74,99533.0],["2012-05-10",4.8,5.1,4.74,5.04,87667.0],["2012-05-11",4.92,5.04,4.56,4.62,162983.0],["2012-05-14",4.56,4.62,4.44,4.56,91633.0],["2012-05-15",4.5,4.8,4.44,4.5,102950.0],["2012-05-16",4.5,4.68,4.26,4.32,89783.0],["2012-05-17",4.2,4.32,4.02,4.02,146450.0],["2012-05-18",4.02,4.02,3.48,3.66,199333.0],["2012-05-21",3.66,4.08,3.66,4.02,175433.0],["2012-05-22",4.02,4.2,4.02,4.14,120000.0],["2012-05-23",4.08,4.62,3.9,4.56,114167.0],["2012-05-24",4.68,4.68,4.02,4.38,105200.0],["2012-05-25",4.38,4.56,4.26,4.32,44583.0],["2012-05-29",4.14,4.56,4.14,4.32,78033.0],["2012-05-30",4.26,4.26,4.02,4.08,54467.0],["2012-05-31",4.08,4.14,3.66,3.9,69000.0],["2012-06-01",3.78,3.9,3.66,3.72,97583.0],["2012-06-04",3.66,4.02,3.66,3.96,77600.0],["2012-06-05",3.84,4.02,3.6,3.9,105400.0],["2012-06-06",3.9,4.38,3.9,4.38,115333.0],["2012-06-07",4.44,4.92,4.08,4.2,104583.0],["2012-06-08",4.14,4.5,3.9,4.14,53267.0],["2012-06-11",4.14,4.14,3.84,3.84,80450.0],["2012-06-12",3.9,3.96,3.72,3.78,120217.0],["2012-06-13",3.78,4.02,3.78,3.96,75333.0],["2012-06-14",3.96,4.2,3.84,4.2,90200.0],["2012-06-15",4.2,4.2,3.9,3.96,170667.0],["2012-06-18",3.9,4.2,3.78,4.02,128767.0],["2012-06-19",3.84,4.5,3.84,4.02,206917.0],["2012-06-20",4.02,4.38,4.02,4.14,77067.0],["2012-06-21",4.2,4.32,4.02,4.08,143350.0],["2012-06-22",4.14,4.26,3.72,3.84,3288583.0],["2012-06-25",3.78,3.9,3.66,3.66,195717.0],["2012-06-26",3.72,3.96,3.72,3.9,140967.0],["2012-06-27",4.14,4.2,3.78,4.02,77900.0],["2012-06-28",4.02,4.02,3.78,3.84,67350.0],["2012-06-29",3.84,4.02,3.78,3.78,87333.0],["2012-07-02",3.66,3.84,3.6,3.66,191717.0],["2012-07-03",3.66,3.84,3.66,3.78,60067.0],["2012-07-05",3.78,4.02,3.66,3.66,123800.0],["2012-07-06",3.72,3.9,3.72,3.9,55000.0],["2012-07-09",3.9,3.96,3.78,3.84,91750.0],["2012-07-10",3.96,3.96,3.78,3.78,87333.0],["2012-07-11",3.9,3.96,3.78,3.96,11883.0],["2012-07-12",3.3,4.22,3.3,4.13,154900.0],["2012-07-13",4.24,4.24,3.6,3.83,120300.0],["2012-07-16",3.73,3.92,3.73,3.92,75000.0],["2012-07-17",3.94,4.03,3.63,3.82,179100.0],["2012-07-18",3.71,3.74,3.65,3.67,104100.0],["2012-07-19",3.83,4.02,3.63,3.69,206700.0],["2012-07-20",3.68,3.74,3.53,3.61,82500.0],["2012-07-23",3.53,3.61,3.45,3.46,71400.0],["2012-07-24",7.36,9.11,7.03,8.52,16889000.0],["2012-07-25",8.29,8.47,7.53,7.72,4445400.0],["2012-07-26",7.96,8.13,7.28,7.89,1976600.0],["2012-07-27",8.08,8.59,7.8,8.46,2120700.0],["2012-07-30",8.82,10.25,8.61,9.47,4887800.0],["2012-07-31",9.5,9.53,8.58,9.07,1475600.0],["2012-08-01",9.19,9.33,8.71,9.18,1396900.0],["2012-08-02",9.18,9.55,8.5,8.75,969600.0],["2012-08-03",8.92,9.01,8.65,8.73,515100.0],["2012-08-06",8.5,8.5,7.97,8.28,981900.0],["2012-08-07",8.24,8.82,8.2,8.31,440100.0],["2012-08-08",8.45,8.49,7.76,7.8,643200.0],["2012-08-09",7.8,8.1,7.5,8.05,1025800.0],["2012-08-10",8.22,8.4,7.92,8.27,304500.0],["2012-08-13",8.27,8.57,8.08,8.49,321300.0],["2012-08-14",8.51,8.53,8.25,8.42,278400.0],["2012-08-15",9.0,10.78,8.82,9.2,3999800.0],["2012-08-16",9.27,10.5,9.05,10.15,1662700.0],["2012-08-17",10.11,10.5,9.97,10.07,805800.0],["2012-08-20",9.92,10.26,9.82,10.14,512400.0],["2012-08-21",10.18,10.98,9.98,10.16,1889200.0],["2012-08-22",10.17,10.33,9.95,10.08,476600.0],["2012-08-23",10.25,10.25,9.99,10.08,323700.0],["2012-08-24",10.11,10.86,10.05,10.78,1137100.0],["2012-08-27",11.68,12.59,11.65,12.27,3505400.0],["2012-08-28",12.39,12.96,12.3,12.45,1955600.0],["2012-08-29",12.74,12.89,12.4,12.6,839200.0],["2012-08-30",14.1,15.18,14.05,14.4,4992300.0],["2012-08-31",14.6,16.32,14.4,15.82,3382600.0],["2012-09-04",16.0,16.4,14.25,14.92,3412200.0],["2012-09-05",15.37,16.44,15.26,15.54,2328500.0],["2012-09-06",15.64,15.74,14.49,14.55,1468400.0],["2012-09-07",14.45,15.04,13.35,14.94,2367600.0],["2012-09-10",15.1,15.47,14.23,14.24,1094700.0],["2012-09-11",14.27,14.27,13.59,13.61,1249300.0],["2012-09-12",14.26,14.26,12.91,12.96,1673300.0],["2012-09-13",12.49,14.15,12.49,13.94,1711200.0],["2012-09-14",14.01,14.17,13.67,13.93,939300.0],["2012-09-17",13.97,14.9,13.96,14.85,2192300.0],["2012-09-18",15.46,16.25,15.35,15.86,3495400.0],["2012-09-19",15.69,15.7,14.84,14.9,1456200.0],["2012-09-20",15.01,15.16,14.53,14.74,1010300.0],["2012-09-21",14.69,14.97,14.44,14.47,1127400.0],["2012-09-24",14.63,15.38,14.35,14.44,1827200.0],["2012-09-25",14.5,14.7,13.99,14.36,1203500.0],["2012-09-26",14.35,14.58,14.01,14.31,704300.0],["2012-09-27",14.32,14.79,14.27,14.71,896400.0],["2012-09-28",14.67,15.6,14.43,15.53,1501400.0],["2012-10-01",15.98,16.69,15.95,16.53,2233900.0],["2012-10-02",16.99,17.12,14.84,14.99,2678400.0],["2012-10-03",31.73,45.0,29.26,44.93,27917000.0],["2012-10-04",41.7,44.9,37.28,37.92,9395500.0],["2012-10-05",36.83,38.75,33.87,34.3,6822000.0],["2012-10-08",35.5,35.57,30.9,32.85,4180100.0],["2012-10-09",32.83,35.05,32.27,33.33,2361800.0],["2012-10-10",33.33,34.55,30.9,31.71,2023300.0],["2012-10-11",32.19,32.65,30.64,30.73,2033100.0],["2012-10-12",30.73,31.15,27.01,27.11,3628000.0],["2012-10-15",28.8,29.0,25.57,27.36,6733500.0],["2012-10-16",27.47,28.69,26.74,28.15,3208000.0],["2012-10-17",28.01,29.19,27.54,27.89,2339000.0],["2012-10-18",27.62,28.15,26.51,26.53,1546900.0],["2012-10-19",26.58,26.72,24.32,24.41,2345000.0],["2012-10-22",24.69,24.9,23.18,24.13,2585000.0],["2012-10-23",23.95,25.35,23.15,23.33,1954900.0],["2012-10-24",23.5,24.99,22.5,24.25,1952500.0],["2012-10-25",24.5,24.67,22.81,23.09,1708300.0],["2012-10-26",23.34,23.41,22.25,22.47,896000.0],["2012-10-31",22.81,22.86,21.21,21.33,1018000.0],["2012-11-01",21.61,24.4,21.33,23.27,1842900.0],["2012-11-02",23.24,23.3,21.95,22.51,942900.0],["2012-11-05",22.46,24.72,22.03,23.85,2013000.0],["2012-11-06",24.39,25.34,23.65,23.86,1817900.0],["2012-11-07",23.3,23.83,22.51,22.61,1311300.0],["2012-11-08",22.55,23.88,22.22,22.23,1592300.0],["2012-11-09",22.02,22.9,21.86,22.75,645500.0],["2012-11-12",23.56,27.18,23.54,27.13,3967300.0],["2012-11-13",26.58,27.94,26.35,26.86,2241900.0],["2012-11-14",26.93,27.23,25.1,25.28,1766800.0],["2012-11-15",25.5,27.25,25.25,26.02,1311900.0],["2012-11-16",26.18,26.18,24.72,25.83,1212400.0],["2012-11-19",26.45,27.5,25.98,26.45,1087500.0],["2012-11-20",26.89,27.48,26.47,27.0,950500.0],["2012-11-21",28.55,29.48,28.12,28.33,2943100.0],["2012-11-23",29.25,29.48,28.47,29.35,1195400.0],["2012-11-26",30.15,31.44,29.8,31.01,2188100.0],["2012-11-27",31.52,31.87,28.65,28.75,2384100.0],["2012-11-28",28.34,31.13,27.45,30.21,4396600.0],["2012-11-29",30.64,30.72,29.17,29.4,1318000.0],["2012-11-30",29.18,29.62,28.85,29.33,650200.0],["2012-12-03",29.5,30.0,28.85,29.9,819100.0],["2012-12-04",29.9,30.39,28.93,29.17,732000.0],["2012-12-05",29.33,29.52,27.47,27.58,859600.0],["2012-12-06",27.04,29.4,26.62,27.48,1173900.0],["2012-12-07",26.18,27.88,25.22,25.32,3678800.0],["2012-12-10",25.25,26.62,25.0,26.25,937900.0],["2012-12-11",26.33,26.5,25.81,25.92,520300.0],["2012-12-12",25.98,26.16,25.1,25.44,730600.0],["2012-12-13",26.58,26.68,25.2,25.26,4610300.0],["2012-12-14",25.32,25.89,25.25,25.26,1557600.0],["2012-12-17",25.41,25.47,24.22,24.45,2019800.0],["2012-12-18",24.7,26.15,24.25,26.1,1320100.0],["2012-12-19",26.2,26.25,25.35,25.35,606400.0],["2012-12-20",25.25,25.35,24.5,24.71,743400.0],["2012-12-21",24.5,25.15,24.11,24.81,2588600.0],["2012-12-24",24.8,25.25,24.61,25.24,361300.0],["2012-12-26",25.19,25.64,24.67,24.73,379200.0],["2012-12-27",24.74,25.07,23.75,24.54,1569600.0],["2012-12-28",24.49,24.9,23.65,23.79,586600.0],["2012-12-31",23.79,25.86,23.79,25.8,1292900.0],["2013-01-02",27.18,27.19,25.87,26.24,822400.0],["2013-01-03",26.25,29.12,26.22,28.14,2272600.0],["2013-01-04",28.41,29.63,27.5,29.0,1467500.0],["2013-01-07",29.05,29.36,28.5,28.95,626000.0],["2013-01-08",29.24,29.49,27.55,28.28,1046800.0],["2013-01-09",28.57,28.79,26.94,27.06,1445800.0],["2013-01-10",27.71,27.9,25.86,26.19,1212100.0],["2013-01-11",26.41,26.5,24.8,26.18,1400000.0],["2013-01-14",25.94,26.5,25.1,25.22,802300.0],["2013-01-15",25.0,26.13,24.7,25.47,658400.0],["2013-01-16",25.25,25.59,24.55,24.7,1076700.0],["2013-01-17",24.85,25.6,23.88,24.02,1612300.0],["2013-01-18",23.99,24.58,23.85,23.97,802700.0],["2013-01-22",24.18,24.44,23.46,24.35,802400.0],["2013-01-23",24.48,24.85,24.26,24.68,692400.0],["2013-01-24",24.41,25.64,24.25,24.39,907600.0],["2013-01-25",25.56,28.0,25.18,27.91,2351300.0],["2013-01-28",28.03,28.25,26.8,27.35,1281200.0],["2013-01-29",27.06,27.43,26.66,27.18,575200.0],["2013-01-30",26.93,29.3,24.5,27.14,3718800.0],["2013-01-31",27.36,27.61,26.1,27.05,838100.0],["2013-02-01",27.42,28.35,27.13,27.6,831500.0],["2013-02-04",27.46,28.5,27.09,27.51,642200.0],["2013-02-05",27.56,28.09,27.2,27.88,492100.0],["2013-02-06",27.78,28.25,27.57,28.05,614900.0],["2013-02-07",27.81,28.7,27.34,28.04,1177200.0],["2013-02-08",28.2,29.15,27.89,28.91,1055700.0],["2013-02-11",27.94,28.6,27.11,27.45,1740000.0],["2013-02-12",27.66,27.75,26.84,27.06,751400.0],["2013-02-13",27.16,27.35,26.5,26.86,705300.0],["2013-02-14",26.28,27.23,25.86,26.13,1233800.0],["2013-02-15",26.23,27.08,25.8,26.3,927800.0],["2013-02-19",26.44,27.74,26.32,27.61,1128300.0],["2013-02-20",27.43,28.1,27.0,27.47,951800.0],["2013-02-21",27.96,28.55,26.88,27.61,1365200.0],["2013-02-22",27.51,27.89,27.09,27.83,674300.0],["2013-02-25",27.85,29.07,27.7,28.52,989100.0],["2013-02-26",28.61,29.75,28.53,29.03,1192200.0],["2013-02-27",29.18,32.4,28.96,31.51,3849100.0],["2013-02-28",31.57,32.0,29.02,29.3,2155200.0],["2013-03-01",28.88,30.0,28.35,29.59,1957500.0],["2013-03-04",30.37,30.92,28.35,30.07,2318000.0],["2013-03-05",30.74,31.73,29.6,30.43,2297100.0],["2013-03-06",30.8,31.74,30.27,31.31,1728100.0],["2013-03-07",30.18,31.7,29.53,30.21,2424400.0],["2013-03-08",30.29,31.07,29.81,30.43,1680000.0],["2013-03-11",30.43,30.6,29.92,30.31,753200.0],["2013-03-12",30.3,30.67,29.61,30.62,760200.0],["2013-03-13",30.52,31.32,30.3,31.07,1176900.0],["2013-03-14",31.33,34.39,31.04,33.44,4168300.0],["2013-03-15",33.75,33.99,32.09,32.25,2213300.0],["2013-03-18",32.0,33.6,31.9,33.03,1654400.0],["2013-03-19",34.6,34.94,32.5,33.09,2111800.0],["2013-03-20",33.5,34.0,32.65,32.77,1427200.0],["2013-03-21",32.99,33.95,32.8,33.56,1203400.0],["2013-03-22",33.6,33.81,32.19,32.77,1012700.0],["2013-03-25",33.74,34.74,33.21,34.66,2037000.0],["2013-03-26",34.77,36.55,34.47,36.12,2333800.0],["2013-03-27",35.8,36.52,34.95,36.27,1506400.0],["2013-03-28",36.42,37.7,36.42,36.95,1780200.0],["2013-04-01",36.79,37.48,35.3,35.79,1391200.0],["2013-04-02",36.05,36.71,35.27,36.65,1381600.0],["2013-04-03",36.84,36.99,32.8,34.05,2189800.0],["2013-04-04",34.82,36.09,34.14,34.43,1730900.0],["2013-04-05",34.69,36.94,34.25,36.21,3558800.0],["2013-04-08",37.06,37.1,34.88,35.85,2387600.0],["2013-04-09",36.28,42.2,35.72,39.85,5922100.0],["2013-04-10",40.21,40.25,38.3,38.85,2959800.0],["2013-04-11",39.02,40.61,37.26,39.33,3081600.0],["2013-04-12",39.03,40.35,38.54,40.21,1453600.0],["2013-04-15",40.14,40.71,38.86,39.24,3258000.0],["2013-04-16",34.65,34.94,33.06,33.99,6812100.0],["2013-04-17",33.94,35.59,33.16,35.13,2145700.0],["2013-04-18",35.24,35.5,33.33,33.75,1461700.0],["2013-04-19",33.8,34.72,32.78,32.86,1728000.0],["2013-04-22",33.9,33.94,31.62,32.52,2425800.0],["2013-04-23",32.55,32.75,30.77,30.92,3338200.0],["2013-04-24",30.92,30.92,29.53,30.19,2220100.0],["2013-04-25",30.22,31.12,29.75,30.3,2067800.0],["2013-04-26",30.15,30.99,29.73,29.8,1236800.0],["2013-04-29",29.9,30.68,29.37,29.94,1592200.0],["2013-04-30",30.15,30.26,28.9,29.04,2088500.0],["2013-05-01",30.32,31.4,30.0,31.15,2461100.0],["2013-05-02",31.06,33.26,31.06,32.59,2537500.0],["2013-05-03",32.98,33.27,31.28,31.53,2036400.0],["2013-05-06",31.73,32.24,31.1,31.87,1200600.0],["2013-05-07",31.81,32.2,31.05,31.22,1001700.0],["2013-05-08",31.64,31.65,30.19,31.41,1153400.0],["2013-05-09",32.05,34.34,32.0,33.08,2269100.0],["2013-05-10",32.82,33.83,32.01,33.8,1439300.0],["2013-05-13",33.62,35.03,33.31,34.62,1262000.0],["2013-05-14",35.2,35.47,34.42,35.12,908600.0],["2013-05-15",35.18,35.28,34.3,34.93,650700.0],["2013-05-16",34.81,35.7,33.99,35.51,1188100.0],["2013-05-17",35.51,37.11,35.14,36.91,1378100.0],["2013-05-20",37.02,37.8,36.9,37.13,1160500.0],["2013-05-21",37.01,37.41,35.27,36.65,1035200.0],["2013-05-22",36.76,37.7,35.54,36.32,1275500.0],["2013-05-23",35.57,38.33,35.14,37.94,1294600.0],["2013-05-24",38.19,38.85,37.5,37.82,973700.0],["2013-05-28",38.75,39.33,38.0,38.91,1221500.0],["2013-05-29",38.54,39.72,38.39,39.46,696600.0],["2013-05-30",39.52,40.56,36.95,37.78,2588400.0],["2013-05-31",36.4,37.58,35.28,35.35,1901500.0],["2013-06-03",35.19,35.99,34.1,35.95,1232800.0],["2013-06-04",35.9,36.17,34.41,34.92,969000.0],["2013-06-05",34.59,35.97,33.62,35.32,1115700.0],["2013-06-06",35.1,36.65,34.9,36.47,929700.0],["2013-06-07",36.67,37.9,36.59,37.84,949400.0],["2013-06-10",37.99,39.23,37.25,37.83,914700.0],["2013-06-11",37.72,39.0,36.8,38.67,684900.0],["2013-06-12",38.9,39.28,37.05,37.33,978700.0],["2013-06-13",37.26,38.77,36.91,38.48,760200.0],["2013-06-14",37.7,39.0,37.26,38.49,736000.0],["2013-06-17",38.6,38.81,37.59,37.76,744300.0],["2013-06-18",37.7,38.46,36.95,38.15,856700.0],["2013-06-19",40.51,41.25,39.02,39.78,3238200.0],["2013-06-20",39.65,40.39,38.52,39.51,1924200.0],["2013-06-21",39.59,40.1,37.11,38.11,2237700.0],["2013-06-24",37.74,38.99,36.25,38.56,1567200.0],["2013-06-25",38.79,39.9,38.6,39.73,1496500.0],["2013-06-26",39.95,40.48,39.11,39.73,1498900.0],["2013-06-27",39.87,39.95,37.25,38.12,3345400.0],["2013-06-28",38.12,38.6,37.6,38.04,5962200.0],["2013-07-01",38.32,39.9,37.8,38.58,1682200.0],["2013-07-02",38.43,39.43,38.13,39.37,734700.0],["2013-07-03",39.25,39.79,39.0,39.61,428200.0],["2013-07-05",39.34,40.73,38.86,40.67,1245500.0],["2013-07-08",40.97,42.69,40.62,42.55,1599400.0],["2013-07-09",42.98,43.17,41.59,42.34,853000.0],["2013-07-10",42.25,43.7,42.01,43.35,1058900.0],["2013-07-11",43.95,44.09,42.91,43.59,953800.0],["2013-07-12",43.49,44.67,43.35,44.33,799300.0],["2013-07-15",44.5,44.79,43.4,44.61,825500.0],["2013-07-16",44.61,45.46,43.3,43.93,1160500.0],["2013-07-17",43.61,44.44,42.91,43.91,912000.0],["2013-07-18",44.02,44.6,43.38,43.94,838300.0],["2013-07-19",43.88,44.68,43.44,44.35,1078900.0],["2013-07-22",44.55,47.35,44.19,46.35,1926300.0],["2013-07-23",46.52,47.0,45.26,46.43,1183500.0],["2013-07-24",45.0,46.36,37.06,37.68,13877100.0],["2013-07-25",37.0,37.36,35.33,36.9,5171600.0],["2013-07-26",36.76,37.77,36.54,36.96,1629800.0],["2013-07-29",36.99,37.47,35.02,35.11,1729400.0],["2013-07-30",35.04,35.88,34.2,35.21,1652400.0],["2013-07-31",35.14,37.75,35.1,36.98,1590200.0],["2013-08-01",37.47,38.0,36.89,37.5,1123200.0],["2013-08-02",37.68,38.7,37.19,38.13,1016100.0],["2013-08-05",38.99,39.12,37.85,38.15,1147900.0],["2013-08-06",38.21,38.48,37.34,38.07,819600.0],["2013-08-07",37.93,38.05,36.35,36.87,1162400.0],["2013-08-08",36.82,38.24,36.72,36.85,940000.0],["2013-08-09",36.64,36.89,34.85,34.94,1445800.0],["2013-08-12",34.83,35.0,32.5,32.58,1872300.0],["2013-08-13",32.9,32.96,31.25,31.54,2529700.0],["2013-08-14",31.44,33.07,31.08,32.63,1980300.0],["2013-08-15",32.27,33.05,31.87,32.04,1145900.0],["2013-08-16",33.6,34.71,32.45,33.08,3065700.0],["2013-08-19",32.89,33.17,29.71,30.91,4452900.0],["2013-08-20",31.1,33.04,30.91,32.3,2112100.0],["2013-08-21",32.3,32.94,31.8,32.45,808800.0],["2013-08-22",32.55,33.15,32.15,32.39,378000.0],["2013-08-23",32.49,33.72,32.47,33.65,1061500.0],["2013-08-26",33.8,35.33,33.8,35.05,1389400.0],["2013-08-27",34.47,35.49,33.81,33.97,1442300.0],["2013-08-28",33.99,34.94,33.99,34.64,770200.0],["2013-08-29",34.66,35.37,33.86,34.33,1014100.0],["2013-08-30",34.5,34.75,33.53,34.13,924300.0],["2013-09-03",34.49,35.64,34.45,35.5,957400.0],["2013-09-04",35.58,36.5,35.32,36.31,825600.0],["2013-09-05",36.31,36.73,35.9,36.42,583500.0],["2013-09-06",36.87,37.48,36.16,36.72,1001100.0],["2013-09-09",36.68,37.36,36.3,36.98,819700.0],["2013-09-10",37.17,37.3,36.4,36.98,620100.0],["2013-09-11",36.8,37.05,36.16,36.29,580400.0],["2013-09-12",36.16,37.3,35.31,36.72,917800.0],["2013-09-13",36.78,38.16,36.7,37.21,1788700.0],["2013-09-16",37.6,38.54,36.08,36.36,1593800.0],["2013-09-17",36.25,37.15,35.92,37.02,796400.0],["2013-09-18",37.7,37.7,36.44,36.86,918000.0],["2013-09-19",36.99,37.42,36.17,36.69,1514200.0],["2013-09-20",37.79,46.16,36.07,43.3,15737700.0],["2013-09-23",43.41,49.19,43.4,47.97,6580100.0],["2013-09-24",47.8,48.78,46.63,47.61,2693700.0],["2013-09-25",47.5,49.61,46.05,46.44,2332600.0],["2013-09-26",44.95,47.67,43.64,46.52,2697600.0],["2013-09-27",46.5,47.75,46.25,46.79,899000.0],["2013-09-30",46.14,48.26,45.73,47.23,1262300.0],["2013-10-01",47.34,47.76,46.87,47.52,1213900.0],["2013-10-02",47.17,48.46,46.64,48.03,1244600.0],["2013-10-03",48.61,52.2,48.32,50.68,3251800.0],["2013-10-04",50.79,54.42,50.71,53.48,3290500.0],["2013-10-07",52.72,55.61,52.28,53.81,2688900.0],["2013-10-08",54.6,55.48,49.4,50.05,2907600.0],["2013-10-09",49.86,50.31,43.6,44.42,4671900.0],["2013-10-10",45.61,48.39,44.56,47.18,2888700.0],["2013-10-11",47.19,48.72,46.07,46.65,1743400.0],["2013-10-14",46.0,46.23,44.43,45.12,1942100.0],["2013-10-15",45.11,46.6,44.76,45.13,1222400.0],["2013-10-16",45.44,48.32,45.4,47.22,1280600.0],["2013-10-17",47.53,47.6,45.34,46.05,1428800.0],["2013-10-18",46.07,46.27,42.42,43.02,2720100.0],["2013-10-21",42.98,43.71,41.32,41.49,1958400.0],["2013-10-22",41.49,42.54,39.83,41.64,1550200.0],["2013-10-23",41.57,42.8,40.13,42.29,1780700.0],["2013-10-24",42.4,44.29,42.35,43.16,1285900.0],["2013-10-25",43.31,44.03,42.42,42.78,804100.0],["2013-10-28",42.76,43.44,41.5,42.34,843300.0],["2013-10-29",42.27,42.7,40.86,41.89,1774300.0],["2013-10-30",40.75,41.66,38.04,38.63,2861600.0],["2013-10-31",38.91,40.12,38.25,38.92,1184000.0],["2013-11-01",38.76,39.0,36.85,37.52,1672100.0],["2013-11-04",38.36,39.46,37.3,37.93,1411900.0],["2013-11-05",37.71,39.04,37.37,38.25,832000.0],["2013-11-06",38.17,39.25,36.05,36.57,2033100.0],["2013-11-07",36.79,37.46,34.3,34.59,1799900.0],["2013-11-08",35.16,36.57,34.6,36.0,1080000.0],["2013-11-11",36.46,37.8,36.1,36.56,1365100.0],["2013-11-12",16.18,16.7,12.35,13.16,38507300.0],["2013-11-13",13.11,13.19,12.12,12.89,10318500.0],["2013-11-14",12.84,14.53,12.61,14.41,8621700.0],["2013-11-15",14.57,14.68,13.76,14.37,5314900.0],["2013-11-18",14.71,15.57,14.35,14.79,6058900.0],["2013-11-19",14.88,15.23,14.5,15.05,2701300.0],["2013-11-20",15.04,15.49,14.83,14.97,1700300.0],["2013-11-21",15.13,15.5,14.9,15.44,1792200.0],["2013-11-22",15.5,15.88,15.36,15.63,1457800.0],["2013-11-25",15.79,16.68,15.69,16.51,2182500.0],["2013-11-26",17.2,18.32,17.06,17.79,4143200.0],["2013-11-27",17.8,17.93,17.0,17.58,2058400.0],["2013-11-29",17.61,19.39,17.61,18.64,1918100.0],["2013-12-02",18.8,19.17,17.85,18.35,2155400.0],["2013-12-03",17.5,18.45,17.22,18.2,1599200.0],["2013-12-04",18.1,18.73,18.0,18.7,1458200.0],["2013-12-05",18.71,19.26,18.7,18.98,1019700.0],["2013-12-06",18.31,18.7,17.8,18.07,1595400.0],["2013-12-09",18.42,18.69,17.51,17.86,1345700.0],["2013-12-10",17.88,18.11,17.6,17.79,730000.0],["2013-12-11",17.74,18.0,17.29,17.41,972500.0],["2013-12-12",18.69,20.85,18.25,20.71,7289100.0],["2013-12-13",20.77,20.98,19.4,19.73,2114700.0],["2013-12-16",19.76,19.96,18.92,19.03,1598000.0],["2013-12-17",19.0,19.04,18.05,18.99,1557600.0],["2013-12-18",18.99,19.79,18.74,18.82,1616500.0],["2013-12-19",18.56,19.06,18.21,18.46,1366300.0],["2013-12-20",18.55,19.71,18.47,19.55,2918200.0],["2013-12-23",20.5,20.87,19.25,19.97,1788600.0],["2013-12-24",19.91,20.18,19.66,20.01,528500.0],["2013-12-26",20.62,20.62,19.69,20.0,1110800.0],["2013-12-27",20.08,20.08,19.52,19.8,666000.0],["2013-12-30",20.19,21.48,19.92,20.78,2253700.0],["2013-12-31",20.93,21.06,20.23,20.37,1553200.0],["2014-01-02",20.26,20.9,20.01,20.58,851300.0],["2014-01-03",20.56,20.75,20.25,20.44,917200.0],["2014-01-06",19.21,19.6,17.76,18.77,4226000.0],["2014-01-07",18.76,18.91,17.83,17.91,1680000.0],["2014-01-08",17.69,18.5,17.5,18.35,1655200.0],["2014-01-09",18.49,19.35,18.25,19.24,1530300.0],["2014-01-10",19.33,20.02,19.05,19.43,1498200.0],["2014-01-13",19.86,21.28,19.5,20.08,2305300.0],["2014-01-14",20.0,20.5,19.63,20.39,1208000.0],["2014-01-15",20.39,20.5,19.79,19.98,1550200.0],["2014-01-16",23.01,28.8,22.62,28.0,14412500.0],["2014-01-17",27.37,28.5,26.15,26.78,3421100.0],["2014-01-21",28.39,29.4,27.6,28.02,4104400.0],["2014-01-22",28.17,28.22,27.05,27.36,1242400.0],["2014-01-23",27.23,28.16,26.65,27.56,1208400.0],["2014-01-24",27.23,27.49,24.8,25.44,2146200.0],["2014-01-27",24.65,24.74,22.9,24.21,2036800.0],["2014-01-28",24.1,25.3,24.0,25.15,1123100.0],["2014-01-29",24.98,25.24,23.96,24.28,884600.0],["2014-01-30",24.94,25.55,24.37,25.01,762800.0],["2014-01-31",24.52,25.36,24.16,24.38,937600.0],["2014-02-03",24.16,24.49,22.6,22.83,1612800.0],["2014-02-04",22.87,23.76,22.76,22.96,972400.0],["2014-02-05",23.8,25.3,22.95,25.13,2785700.0],["2014-02-06",25.82,25.89,24.38,24.6,1637500.0],["2014-02-07",24.8,26.32,24.8,25.86,1778400.0],["2014-02-10",26.69,26.8,25.5,25.99,1108300.0],["2014-02-11",26.09,27.0,25.98,26.58,1283500.0],["2014-02-12",26.51,26.79,25.77,26.38,709100.0],["2014-02-13",25.99,26.9,25.82,26.6,894400.0],["2014-02-14",26.61,27.24,26.16,26.16,815500.0],["2014-02-18",26.29,27.28,26.24,26.97,1354200.0],["2014-02-19",27.0,27.13,26.5,26.66,616800.0],["2014-02-20",26.66,27.61,26.29,27.56,937800.0],["2014-02-21",27.7,28.73,27.24,27.92,2192300.0],["2014-02-24",28.7,31.28,28.5,30.05,2877100.0],["2014-02-25",30.35,31.13,29.02,30.18,1676000.0],["2014-02-26",30.46,30.65,29.06,29.45,1637400.0],["2014-02-27",29.88,29.91,27.6,29.86,2198800.0],["2014-02-28",29.73,30.81,28.23,29.03,1416500.0],["2014-03-03",28.48,29.38,28.13,28.36,1217200.0],["2014-03-04",28.83,29.75,28.5,29.62,1030400.0],["2014-03-05",29.55,30.37,29.41,30.29,1147700.0],["2014-03-06",30.3,30.62,28.82,29.01,999400.0],["2014-03-07",29.11,29.78,27.27,27.59,1831100.0],["2014-03-10",27.4,28.0,26.8,27.29,855900.0],["2014-03-11",27.22,28.0,26.6,26.79,890400.0],["2014-03-12",26.98,28.95,26.93,28.6,1156700.0],["2014-03-13",28.56,28.61,26.68,26.94,1089100.0],["2014-03-14",26.76,27.29,26.14,27.12,773400.0],["2014-03-17",27.38,27.85,26.99,27.38,724100.0],["2014-03-18",27.95,28.31,27.3,28.15,759800.0],["2014-03-19",28.2,28.96,27.51,28.67,903900.0],["2014-03-20",28.49,29.0,27.7,27.94,485200.0],["2014-03-21",28.34,28.45,26.54,26.6,1721900.0],["2014-03-24",26.63,27.0,23.52,24.54,1482900.0],["2014-03-25",24.8,25.35,23.7,23.96,810100.0],["2014-03-26",24.24,24.38,22.49,22.99,1087500.0],["2014-03-27",22.86,24.25,22.35,23.73,1022600.0],["2014-03-28",23.7,24.15,23.15,23.53,943600.0],["2014-03-31",23.76,24.4,23.31,24.03,573400.0],["2014-04-01",24.26,25.98,24.26,25.71,903200.0],["2014-04-02",26.14,26.45,25.07,25.22,924900.0],["2014-04-03",25.17,25.75,23.75,24.26,772400.0],["2014-04-04",24.42,24.69,22.53,23.05,985800.0],["2014-04-07",22.98,25.41,21.75,24.73,2211200.0],["2014-04-08",24.9,25.76,23.75,24.89,1661100.0],["2014-04-09",25.25,26.11,25.2,25.8,1124600.0],["2014-04-10",25.86,26.0,23.09,23.22,1525400.0],["2014-04-11",22.87,23.58,22.0,22.18,1282800.0],["2014-04-14",22.41,23.42,21.56,22.29,1228400.0],["2014-04-15",22.5,23.2,20.89,22.67,1046900.0],["2014-04-16",22.89,24.25,22.89,24.23,885600.0],["2014-04-17",24.01,24.74,23.42,24.4,1001300.0],["2014-04-21",40.0,40.0,33.57,33.98,13109300.0],["2014-04-22",34.56,39.2,34.5,38.79,4306800.0],["2014-04-23",37.59,39.81,37.26,38.91,2823900.0],["2014-04-24",38.5,38.77,36.51,38.19,3172100.0],["2014-04-25",37.37,38.13,36.36,36.7,1257900.0],["2014-04-28",37.91,38.25,35.18,36.36,1412200.0],["2014-04-29",36.3,37.58,36.24,37.11,848400.0],["2014-04-30",36.69,37.24,36.26,37.13,615300.0],["2014-05-01",37.24,38.24,36.5,36.88,978600.0],["2014-05-02",36.82,36.94,35.77,36.08,831700.0],["2014-05-05",35.68,36.78,35.0,36.62,653800.0],["2014-05-06",36.24,36.47,35.43,35.79,671200.0],["2014-05-07",35.82,35.82,33.5,34.28,1650100.0],["2014-05-08",34.43,34.8,30.71,31.1,2356900.0],["2014-05-09",31.05,32.43,30.48,32.07,1226300.0],["2014-05-12",32.17,33.86,32.17,32.54,1362200.0],["2014-05-13",32.6,34.34,32.45,34.06,1776100.0],["2014-05-14",33.76,34.57,32.63,32.69,1083900.0],["2014-05-15",32.41,32.94,31.33,32.38,925300.0],["2014-05-16",32.32,32.94,30.9,31.42,861700.0],["2014-05-19",31.12,32.1,31.06,31.63,922700.0],["2014-05-20",31.47,32.0,30.31,30.94,803000.0],["2014-05-21",31.19,31.63,30.44,31.14,972600.0],["2014-05-22",32.65,33.74,31.89,32.55,1601000.0],["2014-05-23",34.54,35.45,33.6,34.04,2304600.0],["2014-05-27",34.71,35.43,33.89,34.88,1230100.0],["2014-05-28",34.74,35.41,33.92,34.08,903500.0],["2014-05-29",34.16,35.01,33.8,34.69,1136200.0],["2014-05-30",34.53,34.78,33.18,33.68,1293400.0],["2014-06-02",33.62,34.12,32.46,33.08,579100.0],["2014-06-03",32.87,32.99,31.97,32.19,961200.0],["2014-06-04",32.0,32.78,31.16,32.68,807700.0],["2014-06-05",32.86,34.45,32.77,34.06,1094500.0],["2014-06-06",34.25,34.63,33.76,34.57,886100.0],["2014-06-09",34.42,35.23,34.06,34.55,970400.0],["2014-06-10",34.2,34.57,32.95,33.14,1052500.0],["2014-06-11",32.88,33.8,32.7,33.08,602800.0],["2014-06-12",33.13,33.3,32.0,32.2,809600.0],["2014-06-13",32.3,32.77,31.76,32.35,465400.0],["2014-06-16",32.3,33.37,32.2,32.75,517700.0],["2014-06-17",32.65,33.41,32.4,32.91,607600.0],["2014-06-18",33.0,33.3,32.53,32.95,524600.0],["2014-06-19",32.98,33.26,32.0,32.23,650500.0],["2014-06-20",32.41,32.54,31.53,31.98,1145300.0],["2014-06-23",31.96,32.66,31.86,32.23,662600.0],["2014-06-24",32.17,32.47,30.36,30.63,1289400.0],["2014-06-25",30.44,30.95,29.78,30.41,872200.0],["2014-06-26",30.57,30.91,29.85,30.09,544600.0],["2014-06-27",29.88,30.23,29.43,30.17,887100.0],["2014-06-30",30.25,30.58,29.65,29.79,547000.0],["2014-07-01",29.84,30.69,29.8,30.22,544800.0],["2014-07-02",30.14,31.35,29.71,30.27,1029400.0],["2014-07-03",30.44,30.64,29.65,29.9,539900.0],["2014-07-07",29.79,29.81,27.03,27.7,2299700.0],["2014-07-08",27.71,27.96,24.9,25.68,2426000.0],["2014-07-09",25.91,26.25,25.24,25.89,809100.0],["2014-07-10",19.74,23.52,18.59,22.54,19255100.0],["2014-07-11",22.44,23.34,21.8,21.98,2180000.0],["2014-07-14",22.15,22.56,21.1,21.82,1527800.0],["2014-07-15",21.98,22.22,20.43,21.0,2312600.0],["2014-07-16",21.15,21.54,20.53,20.68,993500.0],["2014-07-17",20.5,21.21,20.22,20.67,1359100.0],["2014-07-18",21.0,22.16,20.85,21.89,1713300.0],["2014-07-21",21.75,22.0,21.25,21.57,671200.0],["2014-07-22",21.67,22.18,21.49,21.88,699000.0],["2014-07-23",22.14,22.21,21.05,21.35,1118600.0],["2014-07-24",20.27,21.18,20.25,20.63,2044500.0],["2014-07-25",20.48,20.96,20.2,20.58,858100.0],["2014-07-28",20.71,20.78,19.33,19.9,1285800.0],["2014-07-29",20.15,20.91,19.9,20.33,1912400.0],["2014-07-30",23.05,23.79,22.3,22.93,2835200.0],["2014-07-31",22.44,22.67,21.31,21.34,1429700.0],["2014-08-01",21.61,22.19,20.63,21.97,1603500.0],["2014-08-04",22.09,22.22,21.07,21.97,1015600.0],["2014-08-05",22.6,22.8,21.92,22.52,1723400.0],["2014-08-06",22.5,22.5,21.72,21.83,920100.0],["2014-08-07",21.51,21.59,19.64,19.9,2145600.0],["2014-08-08",20.13,21.12,19.86,21.1,1102100.0],["2014-08-11",21.45,22.83,21.05,22.66,1504400.0],["2014-08-12",22.3,22.48,21.15,21.36,1049200.0],["2014-08-13",21.49,22.59,21.45,22.35,1174900.0],["2014-08-14",22.34,22.7,22.05,22.36,615300.0],["2014-08-15",22.48,22.93,21.78,22.47,783000.0],["2014-08-18",22.67,22.83,22.23,22.35,429200.0],["2014-08-19",22.8,22.8,21.88,22.36,481400.0],["2014-08-20",22.29,22.51,21.57,21.72,610500.0],["2014-08-21",21.72,22.11,21.39,21.49,517500.0],["2014-08-22",21.45,21.73,20.95,21.71,717000.0],["2014-08-25",21.95,22.92,21.95,22.5,906700.0],["2014-08-26",22.57,23.35,22.34,23.2,868000.0],["2014-08-27",23.21,23.75,22.75,22.84,632600.0],["2014-08-28",22.71,23.35,22.06,22.13,821900.0],["2014-08-29",22.2,22.97,22.07,22.93,689600.0],["2014-09-02",22.92,23.45,21.92,22.56,867200.0],["2014-09-03",22.69,22.87,22.17,22.45,643700.0],["2014-09-04",22.59,25.41,22.22,23.28,4738100.0],["2014-09-05",23.27,23.32,22.25,22.9,1082100.0],["2014-09-08",22.82,23.19,22.7,23.11,832900.0],["2014-09-09",23.4,23.52,22.35,22.38,737000.0],["2014-09-10",22.46,23.68,22.38,23.53,901400.0],["2014-09-11",23.34,23.98,23.11,23.77,665200.0],["2014-09-12",23.71,23.8,23.21,23.78,757000.0],["2014-09-15",23.59,23.7,22.21,22.72,1034900.0],["2014-09-16",22.67,22.67,22.03,22.3,667500.0],["2014-09-17",22.41,23.21,22.21,22.94,653600.0],["2014-09-18",23.06,23.06,22.31,22.53,525400.0],["2014-09-19",22.7,22.7,21.36,21.78,1392400.0],["2014-09-22",21.61,22.17,20.41,20.79,1006800.0],["2014-09-23",20.79,21.59,20.59,20.61,970900.0],["2014-09-24",21.5,22.13,20.83,21.98,1186900.0],["2014-09-25",21.9,22.29,20.91,22.09,1010600.0],["2014-09-26",22.2,22.2,21.28,21.89,599700.0],["2014-09-29",21.24,21.87,21.11,21.48,671600.0],["2014-09-30",21.72,21.84,20.71,21.1,1409800.0],["2014-10-01",22.25,22.97,21.4,21.88,3608400.0],["2014-10-02",21.66,21.93,20.55,21.63,1953400.0],["2014-10-03",21.95,23.75,21.66,23.3,2200800.0],["2014-10-06",23.54,23.63,21.66,21.83,1963000.0],["2014-10-07",21.61,22.08,20.85,20.94,1079700.0],["2014-10-08",20.88,21.23,19.66,20.89,1704400.0],["2014-10-09",21.02,21.02,19.59,19.85,1440900.0],["2014-10-10",19.69,19.93,18.65,18.77,1302200.0],["2014-10-13",18.75,19.29,17.54,18.61,2137700.0],["2014-10-14",18.86,19.75,18.05,18.91,1200600.0],["2014-10-15",19.09,21.1,18.84,20.91,1973400.0],["2014-10-16",20.13,22.5,20.0,22.3,2473800.0],["2014-10-17",24.74,24.95,22.16,22.22,3908200.0],["2014-10-20",21.88,23.26,21.79,22.83,1039600.0],["2014-10-21",23.1,23.2,22.28,22.49,814500.0],["2014-10-22",22.71,22.71,21.61,22.29,1022400.0],["2014-10-23",22.29,23.6,22.05,23.04,1113000.0],["2014-10-24",23.23,23.62,22.9,23.56,789000.0],["2014-10-27",14.8,16.68,14.74,15.91,15718100.0],["2014-10-28",16.07,16.07,15.0,15.12,3898200.0],["2014-10-29",15.03,15.25,14.31,15.19,2220100.0],["2014-10-30",15.13,15.79,15.04,15.73,1518100.0],["2014-10-31",17.41,17.87,15.85,16.17,4245400.0],["2014-11-03",16.35,16.69,16.0,16.4,1840500.0],["2014-11-04",16.25,16.41,15.78,16.38,1214700.0],["2014-11-05",16.57,16.65,15.12,15.17,2043400.0],["2014-11-06",15.13,16.57,15.12,16.26,1933800.0],["2014-11-07",16.23,16.45,15.83,16.12,1232000.0],["2014-11-10",16.19,16.88,15.51,16.04,2460200.0],["2014-11-11",15.81,16.05,15.33,15.6,1283600.0],["2014-11-12",15.6,15.8,15.08,15.53,1348000.0],["2014-11-13",15.61,15.73,15.1,15.19,862400.0],["2014-11-14",15.13,15.43,14.83,15.33,867000.0],["2014-11-17",15.24,15.48,14.96,15.34,707100.0],["2014-11-18",15.45,15.68,15.33,15.57,710300.0],["2014-11-19",15.58,16.07,15.25,15.64,1385600.0],["2014-11-20",15.53,16.22,15.36,15.78,885600.0],["2014-11-21",16.0,16.23,15.66,15.73,945000.0],["2014-11-24",16.83,17.15,16.2,16.61,4445400.0],["2014-11-25",16.6,16.92,16.1,16.52,1036800.0],["2014-11-26",16.67,16.88,16.4,16.81,783200.0],["2014-11-28",16.8,17.7,16.67,16.94,779600.0],["2014-12-01",16.78,16.81,15.43,15.53,1301000.0],["2014-12-02",15.53,16.18,15.29,16.16,1185600.0],["2014-12-03",16.11,16.15,15.35,15.48,1104800.0],["2014-12-04",15.43,15.57,15.11,15.22,578400.0],["2014-12-05",15.2,15.47,15.01,15.22,855700.0],["2014-12-08",15.16,15.48,14.76,14.87,826200.0],["2014-12-09",14.69,15.87,14.35,15.83,1400800.0],["2014-12-10",15.66,16.1,15.47,15.59,890400.0],["2014-12-11",15.47,16.04,14.17,14.3,1768700.0],["2014-12-12",14.3,14.49,13.85,13.97,1273900.0],["2014-12-15",14.07,14.17,12.83,13.0,1661600.0],["2014-12-16",13.0,13.5,12.58,12.6,1493800.0],["2014-12-17",12.66,13.5,12.6,13.5,1108900.0],["2014-12-18",13.8,14.02,13.55,13.8,1214300.0],["2014-12-19",13.76,13.76,13.19,13.21,2868300.0],["2014-12-22",13.04,13.42,12.77,13.42,1231700.0],["2014-12-23",13.49,13.5,12.71,13.42,1656200.0],["2014-12-24",13.49,13.9,13.42,13.88,573800.0],["2014-12-26",13.83,14.2,13.69,13.92,814300.0],["2014-12-29",13.98,14.49,13.9,14.48,1126700.0],["2014-12-30",14.37,15.11,14.32,14.52,1132600.0],["2014-12-31",14.56,14.74,14.35,14.47,983800.0],["2015-01-02",14.58,15.01,14.3,14.94,879800.0],["2015-01-05",14.75,15.21,14.55,15.0,754400.0],["2015-01-06",15.03,15.18,13.95,14.11,942800.0],["2015-01-07",14.49,14.97,14.31,14.93,770900.0],["2015-01-08",15.08,15.23,14.35,14.56,878300.0],["2015-01-09",14.56,14.73,13.76,13.95,1225700.0],["2015-01-12",13.41,13.47,11.33,11.91,3518500.0],["2015-01-13",12.01,12.35,11.54,11.61,1133400.0],["2015-01-14",11.58,12.26,11.33,12.23,790000.0],["2015-01-15",12.31,12.33,11.77,11.87,901700.0],["2015-01-16",11.81,12.19,11.73,12.11,702000.0],["2015-01-20",12.13,12.22,11.42,11.77,810600.0],["2015-01-21",11.74,12.05,11.51,11.85,707800.0],["2015-01-22",11.96,12.3,11.52,12.22,738800.0],["2015-01-23",12.19,12.34,11.97,12.18,610900.0],["2015-01-26",12.21,12.54,12.01,12.44,666400.0],["2015-01-27",12.44,12.59,12.03,12.32,509500.0],["2015-01-28",12.41,12.41,11.9,12.0,622900.0],["2015-01-29",12.0,12.3,11.85,12.3,483000.0],["2015-01-30",12.19,12.54,12.0,12.0,524100.0],["2015-02-02",12.02,12.18,11.55,11.89,738800.0],["2015-02-03",11.91,12.25,11.53,12.24,711200.0],["2015-02-04",12.11,12.5,11.97,12.4,538300.0],["2015-02-05",12.24,12.91,12.24,12.86,735000.0],["2015-02-06",12.87,13.03,12.32,12.39,558400.0],["2015-02-09",12.3,12.84,12.26,12.33,580900.0],["2015-02-10",12.42,12.62,12.13,12.58,348400.0],["2015-02-11",12.54,13.0,12.27,12.37,575300.0],["2015-02-12",12.45,12.85,12.32,12.65,416500.0],["2015-02-13",12.7,12.87,12.52,12.76,445700.0],["2015-02-17",13.58,14.76,13.58,14.69,2819400.0],["2015-02-18",14.66,14.84,14.29,14.7,695400.0],["2015-02-19",14.68,15.45,14.6,15.18,868000.0],["2015-02-20",15.23,15.44,15.17,15.21,596800.0],["2015-02-23",15.23,15.74,14.6,15.49,1381500.0],["2015-02-24",15.49,15.68,14.38,14.81,1215800.0],["2015-02-25",14.68,15.36,14.56,14.99,1182800.0],["2015-02-26",14.39,14.67,13.58,13.82,1465700.0],["2015-02-27",13.42,14.0,13.12,13.9,1295700.0],["2015-03-02",13.84,14.09,13.23,13.49,870800.0],["2015-03-03",13.4,13.55,13.05,13.36,658100.0],["2015-03-04",13.36,14.07,13.15,14.06,802000.0],["2015-03-05",14.13,14.39,13.85,14.08,531100.0],["2015-03-06",14.0,14.09,13.51,13.63,529400.0],["2015-03-09",13.69,13.85,13.35,13.59,364800.0],["2015-03-10",13.31,13.71,13.22,13.56,369600.0],["2015-03-11",13.61,14.07,13.43,13.96,559000.0],["2015-03-12",13.93,14.08,13.71,14.04,418900.0],["2015-03-13",14.08,14.24,13.76,14.11,461800.0],["2015-03-16",14.12,14.12,13.68,13.79,601800.0],["2015-03-17",13.76,13.81,13.3,13.59,504900.0],["2015-03-18",13.54,13.8,13.35,13.66,572600.0],["2015-03-19",13.63,13.95,13.6,13.92,489600.0],["2015-03-20",13.97,14.47,13.12,13.16,1550200.0],["2015-03-23",13.19,13.35,12.75,13.22,771500.0],["2015-03-24",13.26,13.5,13.15,13.49,530500.0],["2015-03-25",13.5,13.59,12.98,13.0,1025000.0],["2015-03-26",12.8,13.2,12.66,13.07,537500.0],["2015-03-27",13.08,13.68,13.08,13.57,763900.0],["2015-03-30",13.66,14.09,13.54,13.87,822200.0],["2015-03-31",13.7,13.92,13.15,13.28,623000.0],["2015-04-01",14.13,14.3,13.5,14.29,2129900.0],["2015-04-02",14.3,14.35,13.77,14.25,943400.0],["2015-04-06",14.24,15.12,14.07,14.73,1414800.0],["2015-04-07",14.79,14.99,14.25,14.47,1095300.0],["2015-04-08",14.52,14.65,14.1,14.23,680700.0],["2015-04-09",14.22,14.43,13.7,14.07,655500.0],["2015-04-10",14.14,14.14,13.75,13.85,738900.0],["2015-04-13",13.81,13.94,13.55,13.68,659100.0],["2015-04-14",13.67,13.76,13.35,13.56,642200.0],["2015-04-15",13.61,13.98,13.35,13.81,657300.0],["2015-04-16",13.76,13.92,13.43,13.47,641000.0],["2015-04-17",13.35,13.56,13.09,13.24,676800.0],["2015-04-20",13.3,13.68,12.9,13.54,627600.0],["2015-04-21",13.56,13.7,13.3,13.48,538200.0],["2015-04-22",13.43,13.72,13.24,13.52,470200.0],["2015-04-23",13.53,13.78,13.27,13.66,541500.0],["2015-04-24",13.66,13.78,13.37,13.42,273300.0],["2015-04-27",13.48,13.94,12.93,13.21,841000.0],["2015-04-28",13.22,13.49,12.61,13.06,1020700.0],["2015-04-29",12.95,13.23,12.73,12.99,644700.0],["2015-04-30",12.88,13.03,12.01,12.2,1344700.0],["2015-05-01",12.27,12.75,12.12,12.73,692300.0],["2015-05-04",12.8,13.39,12.69,13.27,920400.0],["2015-05-05",13.25,13.79,12.83,13.25,1629400.0],["2015-05-06",13.97,14.85,13.52,14.76,3100700.0],["2015-05-07",14.59,15.38,13.61,15.04,2160300.0],["2015-05-08",15.28,15.35,14.6,14.71,1063300.0],["2015-05-11",14.7,15.35,14.57,15.04,998800.0],["2015-05-12",15.0,15.45,14.96,15.21,1057000.0],["2015-05-13",15.28,15.62,14.75,14.87,887700.0],["2015-05-14",15.03,15.37,14.45,15.32,923600.0],["2015-05-15",15.24,15.45,14.96,15.21,831800.0],["2015-05-18",15.27,15.94,15.12,15.93,1326700.0],["2015-05-19",16.18,16.49,15.88,16.38,2643800.0],["2015-05-20",23.28,27.49,21.81,26.24,20089000.0],["2015-05-21",24.85,25.34,23.38,24.26,6859800.0],["2015-05-22",25.03,26.98,25.0,26.22,3891600.0],["2015-05-26",26.13,27.02,25.41,26.71,2396200.0],["2015-05-27",26.56,27.0,25.76,26.14,1474200.0],["2015-05-28",25.89,26.14,25.07,25.51,1047500.0],["2015-05-29",25.38,26.11,24.92,25.62,1044100.0],["2015-06-01",25.87,25.99,24.61,24.95,1010500.0],["2015-06-02",24.73,25.53,24.56,25.18,607700.0],["2015-06-03",25.21,25.55,24.86,25.49,657300.0],["2015-06-04",25.3,25.86,25.03,25.42,623100.0],["2015-06-05",25.38,26.89,25.15,26.71,1007000.0],["2015-06-08",26.51,27.16,25.85,26.2,866200.0],["2015-06-09",26.34,27.09,26.02,27.01,1149500.0],["2015-06-10",27.08,28.76,26.64,28.12,1854600.0],["2015-06-11",28.13,28.51,27.76,28.3,780500.0],["2015-06-12",28.11,28.19,27.15,27.69,732600.0],["2015-06-15",27.78,29.28,27.39,28.54,1161300.0],["2015-06-16",28.6,29.1,28.27,28.3,776600.0],["2015-06-17",28.32,30.3,28.32,29.1,1394500.0],["2015-06-18",29.19,29.99,29.11,29.74,1233600.0],["2015-06-19",29.76,30.43,29.22,30.35,2207500.0],["2015-06-22",30.57,31.34,30.01,30.76,1371300.0],["2015-06-23",31.68,32.94,31.13,32.68,1938400.0],["2015-06-24",32.57,33.16,31.73,32.05,1931600.0],["2015-06-25",32.45,32.75,31.8,32.66,897300.0],["2015-06-26",32.65,32.8,30.17,31.26,1600900.0],["2015-06-29",31.78,31.83,28.03,28.18,3439400.0],["2015-06-30",28.8,30.93,28.53,30.43,2359600.0],["2015-07-01",31.13,31.24,29.17,29.75,1343000.0],["2015-07-02",29.69,30.43,29.38,30.14,663600.0],["2015-07-06",29.4,30.58,29.17,29.91,615200.0],["2015-07-07",30.01,30.2,28.56,29.49,763700.0],["2015-07-08",29.07,29.35,28.19,28.29,723900.0],["2015-07-09",29.3,29.95,28.85,29.36,850400.0],["2015-07-10",29.85,30.14,29.27,30.02,507400.0],["2015-07-13",30.08,31.36,30.08,30.9,653800.0],["2015-07-14",30.76,32.27,30.36,32.0,1259300.0],["2015-07-15",32.23,32.4,30.66,30.73,846900.0],["2015-07-16",30.71,31.92,30.61,31.46,735000.0],["2015-07-17",31.52,32.56,30.61,32.13,928800.0],["2015-07-20",32.31,34.01,32.31,33.48,1872800.0],["2015-07-21",33.73,34.66,33.0,33.7,1449600.0],["2015-07-22",33.31,34.04,32.58,33.66,756000.0],["2015-07-23",33.76,34.35,33.09,33.35,766200.0],["2015-07-24",33.18,34.0,32.38,32.63,734900.0],["2015-07-27",32.53,32.54,30.31,32.0,1233400.0],["2015-07-28",32.24,32.91,31.53,32.03,963100.0],["2015-07-29",32.01,32.31,31.12,31.6,746600.0],["2015-07-30",31.61,32.02,30.71,31.76,699300.0],["2015-07-31",32.0,32.58,31.41,31.92,787100.0],["2015-08-03",32.1,34.52,32.1,33.5,1508100.0],["2015-08-04",33.5,33.83,32.43,32.75,819300.0],["2015-08-05",33.0,33.84,32.28,32.73,1094900.0],["2015-08-06",32.99,35.0,32.04,34.63,1753800.0],["2015-08-07",33.94,34.2,30.84,32.46,2263900.0],["2015-08-10",32.29,34.05,32.01,33.69,1758300.0],["2015-08-11",33.24,34.38,32.77,33.52,1169200.0],["2015-08-12",33.21,34.95,32.51,34.69,1182600.0],["2015-08-13",34.72,35.94,34.01,35.17,1389300.0],["2015-08-14",34.92,35.95,33.72,35.33,1259300.0],["2015-08-17",35.35,36.9,34.99,36.39,1212200.0],["2015-08-18",36.4,36.67,35.5,35.69,903100.0],["2015-08-19",35.76,36.48,34.94,35.58,1156700.0],["2015-08-20",35.14,35.87,34.21,34.32,950600.0],["2015-08-21",33.43,35.58,32.6,33.86,2114900.0],["2015-08-24",32.0,35.05,31.5,32.88,2369800.0],["2015-08-25",34.29,34.45,32.47,32.58,1621700.0],["2015-08-26",34.3,34.33,32.01,34.17,2558700.0],["2015-08-27",34.36,36.88,34.3,36.23,2309700.0],["2015-08-28",36.13,37.19,35.62,36.69,1689500.0],["2015-08-31",36.42,37.39,35.5,35.7,1680200.0],["2015-09-01",34.82,35.84,34.2,35.21,1260700.0],["2015-09-02",35.67,36.92,35.02,36.89,1068700.0],["2015-09-03",37.0,37.29,33.45,33.53,1557900.0],["2015-09-04",33.5,34.46,32.29,33.81,1185500.0],["2015-09-08",34.58,34.6,33.25,34.02,1089400.0],["2015-09-09",34.34,34.58,33.07,33.27,980700.0],["2015-09-10",33.15,34.72,33.01,34.45,838400.0],["2015-09-11",34.22,36.0,34.05,35.94,918500.0],["2015-09-14",36.06,37.73,36.02,36.77,1390400.0],["2015-09-15",36.72,38.47,36.69,38.15,1404100.0],["2015-09-16",38.34,38.66,36.46,37.28,887000.0],["2015-09-17",37.37,40.14,36.71,39.94,1968500.0],["2015-09-18",39.22,40.98,39.14,39.93,2297600.0],["2015-09-21",40.38,41.47,38.67,39.23,2118200.0],["2015-09-22",38.58,39.23,37.91,38.88,1127700.0],["2015-09-23",38.92,39.7,38.02,38.56,628900.0],["2015-09-24",38.11,39.29,36.8,38.88,1477700.0],["2015-09-25",39.34,39.7,35.4,36.27,1585200.0],["2015-09-28",36.22,36.3,32.76,33.61,2004500.0],["2015-09-29",33.6,34.92,31.15,31.9,1972300.0],["2015-09-30",31.35,33.45,31.0,32.11,2528200.0],["2015-10-01",36.18,39.53,35.6,39.28,8555500.0],["2015-10-02",38.65,40.04,37.0,39.59,3045100.0],["2015-10-05",40.0,41.97,39.33,41.79,2320500.0],["2015-10-06",40.01,40.68,35.77,38.0,5968500.0],["2015-10-07",38.08,39.03,37.19,37.97,1551400.0],["2015-10-08",37.71,38.59,36.34,37.81,1159400.0],["2015-10-09",37.74,38.65,37.02,37.09,810300.0],["2015-10-12",37.15,37.38,34.4,34.82,1648100.0],["2015-10-13",34.71,35.5,32.77,32.94,1817100.0],["2015-10-14",32.55,33.1,28.94,29.06,9318800.0],["2015-10-15",29.28,29.43,27.02,28.21,3744600.0],["2015-10-16",28.46,29.37,27.39,27.93,2135300.0],["2015-10-19",27.58,28.67,27.01,27.42,1751500.0],["2015-10-20",27.32,27.45,26.27,26.74,1776500.0],["2015-10-21",26.8,27.25,25.25,25.93,1497600.0],["2015-10-22",26.01,26.32,23.8,24.23,2237700.0],["2015-10-23",25.01,25.71,24.4,24.98,1692800.0],["2015-10-26",24.98,25.86,24.53,24.85,1144000.0],["2015-10-27",25.01,25.84,24.25,24.89,990400.0],["2015-10-28",24.58,25.27,23.82,25.2,1052700.0],["2015-10-29",25.0,26.1,24.57,24.63,1362900.0],["2015-10-30",24.57,24.98,23.65,24.06,1697900.0],["2015-11-02",24.27,25.8,23.91,25.66,1254200.0],["2015-11-03",25.48,26.23,25.08,25.69,1186500.0],["2015-11-04",25.62,25.99,24.62,25.07,1389300.0],["2015-11-05",24.76,25.0,23.09,24.28,1668200.0],["2015-11-06",24.19,25.0,23.26,24.88,1218900.0],["2015-11-09",24.73,26.55,24.58,26.25,1224700.0],["2015-11-10",26.16,26.64,25.7,26.29,874600.0],["2015-11-11",26.27,26.48,25.71,25.81,767200.0],["2015-11-12",25.56,25.88,24.82,24.87,690300.0],["2015-11-13",24.78,25.97,24.3,25.83,1100700.0],["2015-11-16",25.6,26.14,24.93,25.94,988600.0],["2015-11-17",26.74,27.8,26.19,27.3,1877500.0],["2015-11-18",27.27,29.12,27.12,27.72,2317500.0],["2015-11-19",27.85,28.2,25.1,26.07,1941800.0],["2015-11-20",31.86,34.96,31.33,33.36,10213400.0],["2015-11-23",35.16,38.08,34.0,37.05,5108100.0],["2015-11-24",37.35,38.09,34.78,37.32,4810200.0],["2015-11-25",37.13,39.35,36.6,37.49,3568400.0],["2015-11-27",37.49,38.19,37.04,37.4,1007500.0],["2015-11-30",37.77,38.38,36.0,36.76,1900300.0],["2015-12-01",36.78,37.15,35.93,36.92,1127200.0],["2015-12-02",36.72,38.09,36.46,37.19,1083100.0],["2015-12-03",37.06,37.67,35.66,36.28,1088900.0],["2015-12-04",36.45,37.11,35.73,37.05,1086500.0],["2015-12-07",37.0,37.1,34.84,35.71,1164600.0],["2015-12-08",35.29,37.0,35.0,36.8,986200.0],["2015-12-09",36.79,37.0,35.86,36.41,648200.0],["2015-12-10",36.34,37.13,35.68,37.02,570300.0],["2015-12-11",36.64,36.9,35.13,35.26,997300.0],["2015-12-14",35.04,35.9,33.91,34.99,1175600.0],["2015-12-15",35.38,36.88,35.28,36.57,796600.0],["2015-12-16",36.8,37.45,35.87,37.2,1177800.0],["2015-12-17",38.2,38.24,35.13,35.83,1184000.0],["2015-12-18",35.61,38.85,35.33,37.54,2346500.0],["2015-12-21",38.02,38.14,37.2,37.85,1026400.0],["2015-12-22",37.92,38.2,36.75,37.22,693900.0],["2015-12-23",37.48,38.5,37.25,38.44,648400.0],["2015-12-24",38.35,38.97,38.15,38.45,298900.0],["2015-12-28",38.31,38.49,37.05,37.57,700600.0],["2015-12-29",37.81,39.44,37.71,39.12,920500.0],["2015-12-30",39.5,41.0,38.54,38.67,1254800.0],["2015-12-31",38.55,39.86,38.26,38.58,780400.0],["2016-01-04",37.85,38.8,37.33,38.07,882400.0],["2016-01-05",38.2,38.63,37.41,37.6,581200.0],["2016-01-06",37.1,37.8,36.3,36.72,1095300.0],["2016-01-07",35.98,37.48,35.35,36.21,958000.0],["2016-01-08",36.57,37.17,35.7,35.93,944800.0],["2016-01-11",36.12,36.24,33.36,34.41,1421600.0],["2016-01-12",34.92,35.83,32.61,33.99,1382300.0],["2016-01-13",34.23,34.32,31.38,32.02,1346300.0],["2016-01-14",32.28,33.5,29.05,31.63,3701600.0],["2016-01-15",15.0,15.78,12.8,14.28,17601700.0],["2016-01-19",14.39,14.75,12.5,13.44,5459800.0],["2016-01-20",13.0,13.5,12.05,13.26,3033900.0],["2016-01-21",13.49,13.49,11.7,11.97,3011900.0],["2016-01-22",12.67,12.89,12.01,12.11,2668300.0],["2016-01-25",12.03,12.95,11.81,12.08,1807500.0],["2016-01-26",12.48,12.55,11.75,12.16,1794100.0],["2016-01-27",12.1,12.34,11.74,11.93,1387600.0],["2016-01-28",11.99,12.31,11.23,11.3,1206800.0],["2016-01-29",11.24,11.96,11.1,11.88,1480400.0],["2016-02-01",11.68,12.62,11.46,12.38,1619000.0],["2016-02-02",12.19,12.64,12.03,12.22,1205300.0],["2016-02-03",12.25,12.48,11.23,12.03,1586300.0],["2016-02-04",11.95,12.53,11.59,12.23,854100.0],["2016-02-05",12.08,12.28,11.68,12.22,1335400.0],["2016-02-08",11.85,11.98,10.6,10.74,2234400.0],["2016-02-09",10.64,11.44,10.2,11.18,1226500.0],["2016-02-10",12.0,12.0,11.01,11.29,1138100.0],["2016-02-11",11.08,11.94,10.96,11.73,1165000.0],["2016-02-12",11.83,12.44,11.3,12.35,1160000.0],["2016-02-16",12.5,13.08,12.39,12.95,1295300.0],["2016-02-17",13.1,13.7,12.82,13.48,1400500.0],["2016-02-18",13.87,13.92,13.22,13.36,1137500.0],["2016-02-19",13.24,14.15,13.08,14.08,1209900.0],["2016-02-22",14.34,15.5,14.33,15.18,1826600.0],["2016-02-23",15.25,15.74,13.85,14.15,3773600.0],["2016-02-24",14.08,14.52,13.31,14.43,1461100.0],["2016-02-25",14.4,14.67,13.62,14.36,1186200.0],["2016-02-26",14.05,14.52,12.7,13.27,2490400.0],["2016-02-29",13.21,14.2,13.01,13.71,1188200.0],["2016-03-01",13.75,13.85,13.31,13.49,1410700.0],["2016-03-02",13.45,14.24,13.37,14.18,1448200.0],["2016-03-03",14.2,14.46,13.99,14.27,649600.0],["2016-03-04",14.33,14.62,14.02,14.29,758100.0],["2016-03-07",14.19,14.99,13.99,14.88,963500.0],["2016-03-08",14.83,15.74,14.21,14.44,3574000.0],["2016-03-09",14.56,14.63,13.55,13.87,1611500.0],["2016-03-10",14.21,16.1,14.14,15.91,3610100.0],["2016-03-11",16.29,16.3,14.99,15.74,2435300.0],["2016-03-14",16.03,17.35,15.98,16.64,2572900.0],["2016-03-15",16.52,16.56,14.88,15.16,2525400.0],["2016-03-16",15.0,15.46,14.23,14.55,1273500.0],["2016-03-17",15.69,17.15,15.58,17.03,3618100.0],["2016-03-18",17.04,18.09,16.36,18.0,3600300.0],["2016-03-21",18.25,21.89,18.15,21.71,6997200.0],["2016-03-22",20.76,21.34,19.58,20.68,4530700.0],["2016-03-23",20.87,21.03,18.21,18.31,3674300.0],["2016-03-24",18.26,19.44,17.37,18.45,1981200.0],["2016-03-28",18.45,18.67,17.45,17.96,1507100.0],["2016-03-29",17.9,19.14,17.61,19.09,1704500.0],["2016-03-30",19.46,20.1,18.81,19.27,2237300.0],["2016-03-31",19.5,20.1,19.21,19.52,1725200.0],["2016-04-01",19.47,20.63,19.2,19.98,2025800.0],["2016-04-04",20.19,20.31,19.76,19.87,1350700.0],["2016-04-05",19.83,20.3,19.51,19.53,967000.0],["2016-04-06",20.96,23.31,20.1,23.3,8594800.0],["2016-04-07",22.99,24.6,22.34,23.28,5056500.0],["2016-04-08",24.03,24.2,22.37,22.68,2099100.0],["2016-04-11",22.7,23.0,22.4,22.48,1385200.0],["2016-04-12",22.47,22.72,21.59,22.6,1588400.0],["2016-04-13",22.65,23.29,22.19,22.35,2104600.0],["2016-04-14",22.59,22.71,21.82,22.0,1563000.0],["2016-04-15",22.16,22.48,20.63,21.1,3155400.0],["2016-04-18",21.62,23.2,21.0,22.43,4365500.0],["2016-04-19",22.25,22.53,20.64,20.86,3228700.0],["2016-04-20",20.87,20.95,19.16,19.71,4579500.0],["2016-04-21",11.66,12.52,10.5,11.02,22708100.0],["2016-04-22",11.41,15.7,11.1,14.95,31322800.0],["2016-04-25",14.95,14.95,14.95,14.95,11800.0],["2016-04-26",8.06,11.56,8.0,11.02,48979700.0],["2016-04-27",11.09,11.8,10.45,11.55,13369600.0],["2016-04-28",13.73,15.38,13.25,13.8,25274200.0],["2016-04-29",13.77,15.13,13.7,14.19,10368700.0],["2016-05-02",14.83,18.14,14.52,17.92,21882500.0],["2016-05-03",18.32,19.84,17.65,18.02,27855500.0],["2016-05-04",17.73,18.36,16.62,17.22,8796300.0],["2016-05-05",16.94,18.02,15.83,16.76,10315800.0],["2016-05-06",16.57,18.25,16.05,17.7,7040900.0],["2016-05-09",17.79,18.62,17.31,17.63,5025600.0],["2016-05-10",18.0,18.0,17.11,17.75,2664000.0],["2016-05-11",18.03,18.26,17.5,17.53,2240400.0],["2016-05-12",17.41,17.52,16.12,16.25,2653200.0],["2016-05-13",16.16,17.22,15.85,17.18,2197200.0],["2016-05-16",17.33,18.03,17.22,17.66,3092600.0],["2016-05-17",17.54,18.01,16.93,17.08,2862700.0],["2016-05-18",17.19,17.45,16.84,17.11,1520900.0],["2016-05-19",17.0,17.88,16.95,17.6,2403600.0],["2016-05-20",18.5,19.29,17.85,19.15,7477200.0],["2016-05-23",19.38,20.14,17.12,17.48,7159100.0],["2016-05-24",18.29,18.97,17.57,18.44,5558300.0],["2016-05-25",22.15,23.72,20.83,23.35,21334700.0],["2016-05-26",23.16,24.28,21.85,22.2,8478800.0],["2016-05-27",22.25,23.04,20.82,21.19,6599500.0],["2016-05-31",21.84,22.28,20.22,20.93,6882600.0],["2016-06-01",20.8,21.8,20.17,21.41,4080900.0],["2016-06-02",19.9,19.98,14.83,15.71,20697900.0],["2016-06-03",15.91,16.44,15.25,15.57,6057900.0],["2016-06-06",15.65,16.21,15.06,16.05,4659700.0],["2016-06-07",21.19,21.88,19.11,19.67,18936200.0],["2016-06-08",19.18,19.68,18.35,19.44,7219000.0],["2016-06-09",20.18,21.7,19.66,20.99,13748200.0],["2016-06-10",20.48,20.75,19.67,19.95,3756200.0],["2016-06-13",19.66,20.29,19.19,19.41,3445600.0],["2016-06-14",19.13,19.9,18.75,19.08,2985800.0],["2016-06-15",18.92,19.24,18.76,18.87,2451000.0],["2016-06-16",18.76,18.9,17.03,17.38,4180300.0],["2016-06-17",17.74,17.84,17.1,17.36,3470800.0],["2016-06-20",17.6,18.08,17.2,17.85,2379100.0],["2016-06-21",17.77,17.9,16.92,17.05,3494400.0],["2016-06-22",16.86,18.04,16.52,17.41,2594300.0],["2016-06-23",17.31,18.1,17.03,17.88,3404800.0],["2016-06-24",17.07,18.88,17.0,18.52,3887100.0],["2016-06-27",18.22,18.75,16.65,16.95,3034500.0],["2016-06-28",17.05,17.89,17.05,17.81,1954900.0],["2016-06-29",17.88,18.74,17.64,18.66,3341100.0],["2016-06-30",18.56,19.3,18.29,19.07,2206200.0],["2016-07-01",19.08,20.37,19.06,20.25,3020200.0],["2016-07-05",19.96,20.75,19.47,20.27,2396500.0],["2016-07-06",20.1,21.18,19.92,20.89,2758500.0],["2016-07-07",20.94,21.2,20.45,20.92,3268600.0],["2016-07-08",20.77,22.8,20.75,22.62,3687500.0],["2016-07-11",22.6,22.75,21.31,21.37,3640100.0],["2016-07-12",21.5,22.44,21.02,22.0,3061300.0],["2016-07-13",22.3,22.48,20.79,21.33,2417900.0],["2016-07-14",21.4,21.52,20.08,20.44,2672700.0],["2016-07-15",20.23,20.91,19.71,20.86,2560300.0],["2016-07-18",20.93,21.5,20.42,20.95,2317700.0],["2016-07-19",21.2,21.73,21.01,21.14,1820100.0],["2016-07-20",20.86,22.61,20.3,22.46,3142400.0],["2016-07-21",22.52,23.41,22.33,22.65,2374000.0],["2016-07-22",22.91,24.48,22.61,23.89,3094700.0],["2016-07-25",24.03,24.07,23.34,23.67,1882300.0],["2016-07-26",23.41,24.49,23.28,24.34,2031700.0],["2016-07-27",24.59,24.85,24.0,24.62,1617700.0],["2016-07-28",24.62,25.12,24.25,24.66,1497700.0],["2016-07-29",24.57,25.31,24.31,25.28,2069300.0],["2016-08-01",25.3,26.06,24.85,25.91,2125600.0],["2016-08-02",25.98,26.2,24.52,25.52,2460000.0],["2016-08-03",25.3,27.45,25.3,27.18,2395900.0],["2016-08-04",27.97,27.97,26.71,26.8,2112400.0],["2016-08-05",26.67,27.2,26.06,26.36,2267700.0],["2016-08-08",26.58,27.55,26.27,26.42,2743900.0],["2016-08-09",26.32,26.85,26.1,26.54,1151100.0],["2016-08-10",26.46,26.47,23.51,24.03,3388600.0],["2016-08-11",24.29,25.46,24.27,24.8,1636800.0],["2016-08-12",24.83,25.39,24.72,25.26,1214800.0],["2016-08-15",25.4,26.21,25.35,25.98,1900400.0],["2016-08-16",25.72,25.9,24.93,24.94,1430500.0],["2016-08-17",24.94,25.43,24.31,25.1,1440100.0],["2016-08-18",24.8,25.57,24.75,25.44,1016300.0],["2016-08-19",25.43,25.86,25.07,25.65,2015100.0],["2016-08-22",25.75,26.28,25.25,26.11,1768100.0],["2016-08-23",26.11,26.38,25.75,26.24,1436100.0],["2016-08-24",26.35,28.8,26.01,26.19,4196300.0],["2016-08-25",26.79,26.98,24.96,25.76,2029000.0],["2016-08-26",25.76,27.13,25.75,26.78,1840500.0],["2016-08-29",26.73,27.73,26.52,27.4,1403400.0],["2016-08-30",27.47,27.89,26.77,27.21,1214600.0],["2016-08-31",27.24,27.45,25.8,26.07,1702600.0],["2016-09-01",25.89,26.63,25.59,26.56,1362800.0],["2016-09-02",26.77,27.23,26.18,26.89,1283200.0],["2016-09-06",27.08,28.04,26.96,27.79,1668700.0],["2016-09-07",27.76,28.48,27.6,28.46,1654200.0],["2016-09-08",28.52,28.72,27.85,28.65,1263100.0],["2016-09-09",28.37,28.5,27.13,27.18,1992800.0],["2016-09-12",26.64,27.75,26.53,27.74,1825200.0],["2016-09-13",27.49,27.49,25.47,25.6,2689700.0],["2016-09-14",29.65,32.91,29.6,32.45,15977900.0],["2016-09-15",31.07,31.1,28.98,30.02,5244100.0],["2016-09-16",29.4,29.93,27.99,28.15,4374500.0],["2016-09-19",28.81,56.18,28.1,48.94,51288900.0],["2016-09-20",51.95,56.8,51.95,55.73,21126800.0],["2016-09-21",57.58,58.87,54.6,56.22,8767400.0],["2016-09-22",56.9,61.6,56.9,60.97,11203600.0],["2016-09-23",60.51,60.7,57.23,57.83,9680800.0],["2016-09-26",59.01,61.43,58.0,59.66,5964900.0],["2016-09-27",59.05,59.94,57.71,59.1,3128000.0],["2016-09-28",61.8,63.73,60.57,62.24,8351600.0],["2016-09-29",62.24,63.1,60.12,60.98,3447300.0],["2016-09-30",61.17,62.23,59.6,61.41,2507800.0],["2016-10-03",61.69,61.8,60.1,60.95,1774200.0],["2016-10-04",61.45,62.13,60.56,61.48,2125500.0],["2016-10-05",61.24,62.79,60.82,62.35,1629700.0],["2016-10-06",62.15,63.03,61.45,61.74,2151400.0],["2016-10-07",61.55,61.99,55.72,57.89,8985500.0],["2016-10-10",58.43,58.7,56.51,57.65,1881100.0],["2016-10-11",56.89,57.35,53.35,53.82,3628400.0],["2016-10-12",53.56,56.32,52.3,53.61,6017200.0],["2016-10-13",53.24,54.94,52.93,54.19,1781800.0],["2016-10-14",54.34,55.02,52.15,52.28,2024600.0],["2016-10-17",52.27,52.5,48.39,48.94,4715800.0],["2016-10-18",50.0,51.38,49.06,49.88,2670400.0],["2016-10-19",49.21,49.68,47.73,47.82,2116800.0],["2016-10-20",47.66,49.37,46.77,49.05,2525000.0],["2016-10-21",48.1,48.7,47.51,47.98,1580300.0],["2016-10-24",47.91,48.26,46.85,46.92,1455800.0],["2016-10-25",47.17,48.58,46.3,46.33,1729300.0],["2016-10-26",46.54,46.54,44.36,44.54,2802600.0],["2016-10-27",44.91,45.4,40.02,40.81,6103100.0],["2016-10-28",40.19,42.51,39.56,40.9,2741400.0],["2016-10-31",40.96,41.95,39.05,39.24,2897200.0],["2016-11-01",39.42,40.47,38.68,40.07,1854000.0],["2016-11-02",39.72,39.85,37.35,37.39,2019900.0],["2016-11-03",37.5,37.7,35.33,37.16,3062400.0],["2016-11-04",37.07,40.1,37.07,39.21,2200100.0],["2016-11-07",40.44,40.95,38.75,38.86,2346800.0],["2016-11-08",38.55,38.61,37.02,37.81,1911400.0],["2016-11-09",40.4,43.05,39.08,42.67,4056700.0],["2016-11-10",44.0,45.21,39.86,41.0,4045200.0],["2016-11-11",42.44,43.0,39.15,39.52,2855300.0],["2016-11-14",39.47,39.99,37.33,39.12,2542600.0],["2016-11-15",38.97,39.06,37.35,37.89,1619200.0],["2016-11-16",37.63,40.27,37.16,37.59,2977300.0],["2016-11-17",37.58,39.24,36.68,38.73,2022000.0],["2016-11-18",38.86,39.36,38.51,38.74,2004800.0],["2016-11-21",38.72,39.25,37.18,37.63,1653200.0],["2016-11-22",37.74,38.12,36.21,36.52,1681200.0],["2016-11-23",36.12,38.0,35.42,37.97,1605800.0],["2016-11-25",38.24,38.32,36.68,37.29,1177900.0],["2016-11-28",37.27,37.75,36.16,36.28,2007800.0],["2016-11-29",36.2,37.62,35.63,36.72,1913800.0],["2016-11-30",36.75,36.94,34.08,34.26,2816300.0],["2016-12-01",34.21,34.43,31.32,32.2,4667500.0],["2016-12-02",32.5,33.38,31.81,32.66,1739300.0],["2016-12-05",32.86,34.19,32.39,34.1,2367600.0],["2016-12-06",34.09,35.03,33.71,34.82,1557200.0],["2016-12-07",34.12,34.94,33.07,33.91,1580900.0],["2016-12-08",33.91,34.58,33.13,34.49,1235800.0],["2016-12-09",34.81,35.38,32.59,32.66,2013900.0],["2016-12-12",32.48,32.64,31.04,31.66,1837900.0],["2016-12-13",31.59,32.33,31.28,31.82,1192200.0],["2016-12-14",30.85,31.2,29.22,29.98,3474100.0],["2016-12-15",29.96,31.08,29.36,30.53,2175200.0],["2016-12-16",30.47,31.56,30.01,31.12,3009900.0],["2016-12-19",30.97,31.47,29.69,29.99,1474600.0],["2016-12-20",30.01,30.08,29.13,29.64,1727500.0],["2016-12-21",29.37,29.92,28.62,29.49,2088200.0],["2016-12-22",30.72,31.2,28.08,28.16,3099000.0],["2016-12-23",28.51,29.98,28.51,29.9,2190800.0],["2016-12-27",30.0,30.18,28.65,28.92,1530100.0],["2016-12-28",29.01,29.27,28.16,28.37,1311200.0],["2016-12-29",28.3,28.5,27.14,27.63,1652200.0],["2016-12-30",27.56,27.79,26.66,27.43,1565900.0],["2017-01-03",28.35,28.42,27.2,27.92,2175600.0],["2017-01-04",27.59,29.89,27.52,29.24,2988800.0],["2017-01-05",29.26,29.76,28.39,29.52,2328700.0],["2017-01-06",29.77,31.16,29.25,30.08,3239900.0],["2017-01-09",30.42,31.56,29.74,31.26,2718700.0],["2017-01-10",31.44,39.36,27.84,37.89,14830400.0],["2017-01-11",38.24,38.27,35.04,35.55,5516000.0],["2017-01-12",35.92,37.35,35.0,36.73,3189600.0],["2017-01-13",36.57,38.55,36.57,37.83,2649600.0],["2017-01-17",37.5,37.5,36.03,36.13,2202500.0],["2017-01-18",36.27,36.92,35.79,35.98,1710500.0],["2017-01-19",36.04,36.23,34.02,34.23,2190800.0],["2017-01-20",34.29,34.67,32.44,32.66,2168400.0],["2017-01-23",32.55,32.63,31.22,31.41,1612200.0],["2017-01-24",31.34,31.89,30.56,30.74,2054000.0],["2017-01-25",30.74,31.39,29.88,30.25,1546100.0],["2017-01-26",30.23,31.11,29.84,30.05,1272300.0],["2017-01-27",30.0,31.04,29.39,30.83,1911200.0],["2017-01-30",30.62,30.62,28.75,28.97,2288100.0],["2017-01-31",28.72,31.29,28.27,31.06,3766700.0],["2017-02-01",30.51,30.8,28.58,29.1,3856900.0],["2017-02-02",28.91,29.47,28.4,28.91,1791300.0],["2017-02-03",29.15,29.36,28.82,29.33,1361400.0],["2017-02-06",29.3,29.4,28.62,29.07,1390200.0],["2017-02-07",29.19,30.9,28.74,29.17,3664000.0],["2017-02-08",29.38,29.72,28.68,29.26,1455700.0],["2017-02-09",29.5,29.82,28.61,29.34,2078100.0],["2017-02-10",29.43,29.44,27.83,27.83,2045800.0],["2017-02-13",27.81,27.85,26.26,27.67,3238400.0],["2017-02-14",27.8,28.95,27.75,28.27,1922500.0],["2017-02-15",28.48,28.83,27.63,27.91,1619100.0],["2017-02-16",27.93,28.35,26.96,27.97,1621400.0],["2017-02-17",27.8,28.35,27.21,28.28,1406700.0],["2017-02-21",28.88,29.0,28.08,28.68,2139800.0],["2017-02-22",28.61,30.6,28.31,30.38,2915100.0],["2017-02-23",30.6,31.29,29.6,30.15,2207000.0],["2017-02-24",30.08,32.09,29.7,32.02,2909400.0],["2017-02-27",32.06,32.82,31.22,32.71,2920800.0],["2017-02-28",32.99,33.65,31.0,31.11,4143900.0],["2017-03-01",29.65,31.91,28.5,30.38,8329300.0],["2017-03-02",32.0,34.33,31.65,32.63,7407800.0],["2017-03-03",33.05,34.85,32.76,34.39,3624800.0],["2017-03-06",34.1,34.39,33.13,33.37,1698000.0],["2017-03-07",32.81,33.34,32.14,32.29,1390400.0],["2017-03-08",33.0,34.25,32.63,33.43,1996200.0],["2017-03-09",33.35,33.73,32.29,32.73,1427900.0],["2017-03-10",33.21,33.45,31.69,32.63,2081800.0],["2017-03-13",32.21,32.95,31.36,31.37,1674200.0],["2017-03-14",31.09,31.65,29.8,30.16,1908900.0],["2017-03-15",30.21,31.69,29.84,31.63,1552400.0],["2017-03-16",31.56,31.73,30.07,30.35,1412900.0],["2017-03-17",30.31,30.67,29.5,30.3,2353400.0],["2017-03-20",30.12,30.53,29.75,30.45,1037200.0],["2017-03-21",30.6,30.85,28.8,28.93,1581000.0],["2017-03-22",29.05,30.24,28.55,30.19,1664900.0],["2017-03-23",30.06,30.55,29.52,29.68,1043200.0],["2017-03-24",29.72,30.17,29.54,29.93,856200.0],["2017-03-27",29.92,30.6,29.32,30.56,1250400.0],["2017-03-28",31.5,31.54,29.33,29.8,1777800.0],["2017-03-29",29.72,30.0,29.17,29.55,1224000.0],["2017-03-30",29.49,29.75,28.7,29.01,1306000.0],["2017-03-31",28.94,29.67,28.78,29.6,1140500.0],["2017-04-03",29.76,30.45,29.24,29.7,1745400.0],["2017-04-04",29.69,29.82,28.75,28.79,1209700.0],["2017-04-05",29.9,31.16,28.89,29.21,3554700.0],["2017-04-06",29.4,29.58,28.72,29.32,1389200.0],["2017-04-07",29.31,29.37,28.15,28.73,1829400.0],["2017-04-10",28.81,29.3,28.56,28.78,983900.0],["2017-04-11",28.64,29.0,28.14,28.41,1031700.0],["2017-04-12",28.29,29.89,28.16,29.41,1721100.0],["2017-04-13",29.41,30.17,29.15,29.93,1214500.0],["2017-04-17",29.84,31.35,29.84,30.78,1490200.0],["2017-04-18",30.92,31.72,30.36,31.38,1667200.0],["2017-04-19",31.46,32.32,30.41,31.83,1716300.0],["2017-04-20",32.0,32.88,31.78,32.54,1596500.0],["2017-04-21",32.54,32.78,31.52,32.61,1685800.0],["2017-04-24",34.37,34.75,32.82,34.02,4425600.0],["2017-04-25",34.3,36.02,34.22,35.81,3510100.0],["2017-04-26",35.98,36.06,33.93,34.86,2836600.0],["2017-04-27",35.1,35.51,34.15,34.72,2814500.0],["2017-04-28",38.0,39.34,35.2,36.26,9469300.0],["2017-05-01",36.39,38.0,36.01,36.72,4076300.0],["2017-05-02",36.86,37.09,35.22,35.86,2129700.0],["2017-05-03",35.77,35.81,34.37,34.4,1764800.0],["2017-05-04",34.33,34.55,32.76,33.4,2100500.0],["2017-05-05",33.38,33.57,32.32,32.65,1571000.0],["2017-05-08",32.4,32.82,31.52,32.39,1571800.0],["2017-05-09",32.42,32.94,31.92,32.75,1476800.0],["2017-05-10",32.6,33.05,31.88,32.84,1316800.0],["2017-05-11",32.64,33.99,31.88,33.53,1843300.0],["2017-05-12",33.54,34.75,33.54,34.29,1363600.0],["2017-05-15",34.25,34.77,33.99,34.42,934100.0],["2017-05-16",34.62,35.35,34.39,35.33,872200.0],["2017-05-17",34.88,35.26,34.2,34.43,1332600.0],["2017-05-18",34.49,36.35,34.3,35.84,2276800.0],["2017-05-19",36.18,37.41,34.6,34.64,2263700.0],["2017-05-22",34.7,34.8,32.26,32.68,2856700.0],["2017-05-23",32.76,33.0,31.06,32.27,2186000.0],["2017-05-24",32.33,33.4,31.5,32.49,2260800.0],["2017-05-25",32.5,32.95,30.35,30.85,2628100.0],["2017-05-26",30.03,30.89,29.4,30.01,2128900.0],["2017-05-30",29.96,30.0,28.83,29.12,2303600.0],["2017-05-31",29.49,29.97,28.82,29.84,1702000.0],["2017-06-01",29.86,30.96,29.83,30.7,1674700.0],["2017-06-02",31.02,31.57,30.5,31.37,1236600.0],["2017-06-05",31.49,31.78,30.63,31.44,1111700.0],["2017-06-06",31.38,32.27,31.01,31.5,870800.0],["2017-06-07",31.37,32.15,31.15,31.4,973300.0],["2017-06-08",31.91,31.91,31.27,31.55,607200.0],["2017-06-09",31.55,33.11,31.23,31.47,2059400.0],["2017-06-12",31.47,32.09,30.09,31.95,1180300.0],["2017-06-13",31.84,32.85,31.23,32.83,1407100.0],["2017-06-14",32.96,34.64,32.76,33.14,2074800.0],["2017-06-15",32.95,33.81,32.15,32.38,970600.0],["2017-06-16",32.13,32.65,31.8,32.41,1292800.0],["2017-06-19",32.53,33.79,32.49,33.31,1309600.0],["2017-06-20",33.26,34.39,33.15,33.51,1439900.0],["2017-06-21",33.83,35.49,33.56,35.37,1904900.0],["2017-06-22",36.05,36.8,35.32,35.48,2322000.0],["2017-06-23",35.36,35.43,34.28,35.02,2047700.0],["2017-06-26",35.14,35.4,34.37,34.65,1037700.0],["2017-06-27",34.52,35.06,32.96,33.03,1451700.0],["2017-06-28",33.25,34.1,32.36,33.86,1208200.0],["2017-06-29",35.0,35.35,33.03,33.37,2719500.0],["2017-06-30",33.23,33.96,33.14,33.71,773300.0],["2017-07-03",33.81,35.04,33.64,34.85,656000.0],["2017-07-05",34.91,35.88,34.09,35.26,1518300.0],["2017-07-06",35.0,35.48,33.86,34.06,1264500.0],["2017-07-07",34.19,34.58,33.61,34.36,962100.0],["2017-07-10",34.38,34.85,33.87,34.05,646400.0],["2017-07-11",34.48,34.77,33.75,34.19,761500.0],["2017-07-12",34.46,35.11,34.08,34.65,1220500.0],["2017-07-13",34.45,35.63,33.72,35.25,1240100.0],["2017-07-14",35.29,35.45,34.99,35.25,888300.0],["2017-07-17",35.5,36.15,34.83,34.95,1408500.0],["2017-07-18",35.55,35.55,33.45,33.89,1816900.0],["2017-07-19",34.05,34.53,32.8,34.08,4122900.0],["2017-07-20",41.22,43.69,39.56,40.93,19907900.0],["2017-07-21",41.55,44.07,41.49,43.41,7600100.0],["2017-07-24",42.63,44.24,42.25,43.95,6674500.0],["2017-07-25",42.84,43.25,41.55,42.54,11223900.0],["2017-07-26",43.01,44.08,42.24,42.44,3489000.0],["2017-07-27",42.51,42.77,40.12,40.58,4134100.0],["2017-07-28",41.29,41.46,39.82,40.81,2826200.0],["2017-07-31",40.79,41.45,38.48,38.58,3556900.0],["2017-08-01",38.75,39.2,37.41,38.74,3436300.0],["2017-08-02",38.98,39.38,37.15,38.08,2085900.0],["2017-08-03",38.01,38.56,37.25,37.88,1499000.0],["2017-08-04",37.77,38.75,37.53,38.52,1500000.0],["2017-08-07",38.43,39.31,38.05,39.1,1480500.0],["2017-08-08",39.19,39.96,38.34,38.69,1685500.0],["2017-08-09",38.29,38.81,37.91,37.97,1125900.0],["2017-08-10",37.75,37.9,36.17,37.02,1844400.0],["2017-08-11",37.0,38.5,36.63,38.34,1726100.0],["2017-08-14",38.56,38.9,37.68,37.82,1401900.0],["2017-08-15",37.83,37.89,36.41,36.71,1839600.0],["2017-08-16",36.89,37.75,36.5,37.43,1497500.0],["2017-08-17",37.43,37.88,36.45,36.87,1310900.0],["2017-08-18",36.78,37.2,36.5,36.7,1271700.0],["2017-08-21",36.67,36.95,35.33,35.73,1746700.0],["2017-08-22",35.75,37.15,35.26,36.95,1804900.0],["2017-08-23",36.57,37.35,35.7,36.07,1764600.0],["2017-08-24",36.12,36.53,35.52,36.32,1663300.0],["2017-08-25",36.41,36.73,35.8,36.51,1004600.0],["2017-08-28",36.97,38.2,36.14,38.0,1602500.0],["2017-08-29",37.56,38.9,37.13,38.25,1866900.0],["2017-08-30",38.41,39.5,38.24,39.27,1751900.0],["2017-08-31",39.58,40.66,38.64,40.29,2620300.0],["2017-09-01",40.35,41.25,39.25,41.23,1953900.0],["2017-09-05",40.93,41.5,39.79,41.08,1536700.0],["2017-09-06",46.34,47.96,44.77,46.73,12382500.0],["2017-09-07",47.58,47.59,44.99,45.38,3787700.0],["2017-09-08",45.25,45.48,42.73,43.01,2882600.0],["2017-09-11",43.68,45.07,42.35,44.58,2649200.0],["2017-09-12",44.49,44.93,43.57,44.1,1558600.0],["2017-09-13",44.12,45.43,43.77,44.79,1454900.0],["2017-09-14",44.66,46.3,44.15,46.19,2221500.0],["2017-09-15",46.2,47.07,45.61,46.51,3466200.0],["2017-09-18",46.53,47.41,46.06,46.83,1798000.0],["2017-09-19",47.17,47.48,45.71,45.77,1638600.0],["2017-09-20",45.75,46.86,45.26,46.73,1588000.0],["2017-09-21",46.5,47.28,45.95,47.1,1222700.0],["2017-09-22",46.97,46.97,45.03,45.17,1821700.0],["2017-09-25",45.37,45.97,43.64,43.9,2302000.0],["2017-09-26",44.21,44.88,43.43,44.34,1381200.0],["2017-09-27",44.48,46.84,44.37,46.6,1783300.0],["2017-09-28",46.0,47.78,45.78,47.15,1983900.0],["2017-09-29",47.15,47.72,42.97,45.36,9172900.0],["2017-10-02",47.0,49.58,46.55,49.55,4553000.0],["2017-10-03",50.0,50.19,48.19,49.18,1898400.0],["2017-10-04",48.83,50.48,48.36,49.78,1356200.0],["2017-10-05",49.75,50.41,49.35,50.26,950000.0],["2017-10-06",50.5,51.97,49.74,50.71,1852600.0],["2017-10-09",51.03,52.03,50.3,51.26,2120000.0],["2017-10-10",51.21,51.6,49.77,51.07,1765700.0],["2017-10-11",50.75,51.77,50.42,51.17,1156200.0],["2017-10-12",50.97,52.12,50.76,51.28,1505600.0],["2017-10-13",51.0,51.29,50.37,50.57,1229100.0],["2017-10-16",50.65,52.09,50.3,50.73,1880900.0],["2017-10-17",51.03,51.83,50.75,51.72,1030900.0],["2017-10-18",51.9,52.67,51.29,51.42,1065000.0],["2017-10-19",50.42,51.0,49.15,50.72,1584500.0],["2017-10-20",50.8,52.11,50.38,51.94,1669500.0],["2017-10-23",52.24,52.57,51.21,51.47,1894700.0],["2017-10-24",51.25,51.93,48.54,48.96,2658500.0],["2017-10-25",49.39,50.04,47.12,48.36,2979900.0],["2017-10-26",48.2,49.74,46.07,47.64,3765100.0],["2017-10-27",48.24,48.77,46.13,47.79,1872000.0],["2017-10-30",47.3,48.98,46.97,47.95,1233100.0],["2017-10-31",47.64,50.0,47.25,49.31,1564700.0],["2017-11-01",49.56,50.5,48.81,49.39,1256900.0],["2017-11-02",49.03,51.23,48.77,51.04,1443700.0],["2017-11-03",51.28,54.42,51.2,53.46,2515000.0],["2017-11-06",53.78,57.29,53.7,55.52,3161600.0],["2017-11-07",56.0,57.57,55.66,55.85,1439600.0],["2017-11-08",54.35,54.66,52.41,52.44,3630000.0],["2017-11-09",52.09,52.58,50.51,52.17,4131700.0],["2017-11-10",51.94,54.31,51.86,54.16,2422000.0],["2017-11-13",53.99,55.51,53.54,54.49,1630000.0],["2017-11-14",54.59,55.43,53.75,54.79,1643200.0],["2017-11-15",53.96,55.25,53.21,54.47,1435600.0],["2017-11-16",54.81,55.51,54.2,55.04,1502000.0],["2017-11-17",54.87,56.3,54.75,56.11,1526600.0],["2017-11-20",55.81,56.69,55.71,56.22,1692200.0],["2017-11-21",56.49,57.16,55.62,55.85,1383500.0],["2017-11-22",56.09,56.5,55.6,56.22,1363900.0],["2017-11-24",56.22,56.7,56.04,56.61,365500.0],["2017-11-27",56.69,57.14,55.45,55.46,1298200.0],["2017-11-28",55.71,55.99,54.2,55.75,984500.0],["2017-11-29",55.41,56.28,53.5,53.74,1579000.0],["2017-11-30",53.99,56.71,53.7,55.67,1857700.0],["2017-12-01",56.29,56.89,53.28,55.25,1714900.0],["2017-12-04",56.05,56.61,54.03,54.29,1227600.0],["2017-12-05",54.2,55.08,52.03,52.35,1256400.0],["2017-12-06",52.29,52.96,51.32,52.56,1155000.0],["2017-12-07",52.71,54.36,52.53,53.72,1581700.0],["2017-12-08",54.44,55.45,53.91,54.26,1384100.0],["2017-12-11",54.36,54.86,53.11,54.26,2467200.0],["2017-12-12",54.97,55.05,52.41,53.04,1758900.0],["2017-12-13",52.92,54.4,51.65,54.09,1781600.0],["2017-12-14",54.06,54.44,53.2,53.65,1153400.0],["2017-12-15",53.71,54.06,52.1,52.6,2403600.0],["2017-12-18",52.82,54.3,52.67,54.09,1540700.0],["2017-12-19",54.01,55.29,53.64,54.21,1274100.0],["2017-12-20",54.38,55.52,53.95,55.05,1287400.0],["2017-12-21",54.99,56.1,54.48,55.27,1179800.0],["2017-12-22",55.22,56.82,55.15,55.97,1318900.0],["2017-12-26",55.95,56.88,55.95,56.51,989100.0],["2017-12-27",56.79,57.31,56.2,56.75,941500.0],["2017-12-28",56.7,57.09,56.25,56.61,753900.0],["2017-12-29",56.6,56.97,55.62,55.64,986400.0],["2018-01-02",55.87,58.47,55.12,58.25,2885500.0],["2018-01-03",58.59,59.0,57.62,58.55,1657300.0],["2018-01-04",59.62,59.95,57.58,57.81,1874300.0],["2018-01-05",58.22,58.22,54.2,54.87,3110700.0],["2018-01-08",54.75,56.0,52.35,54.02,3619900.0],["2018-01-09",53.87,56.75,53.17,56.15,2309800.0],["2018-01-10",56.0,59.5,55.86,59.14,2185900.0],["2018-01-11",59.16,60.22,57.66,58.99,1633800.0],["2018-01-12",58.66,61.89,58.63,61.52,2218300.0],["2018-01-16",61.65,62.85,59.26,60.15,2035100.0],["2018-01-17",60.32,61.69,60.1,61.17,1198600.0],["2018-01-18",61.31,62.96,60.6,61.84,1504900.0],["2018-01-19",61.9,62.64,61.37,62.38,1227500.0],["2018-01-22",63.09,66.08,63.01,65.65,2351700.0],["2018-01-23",65.32,67.74,65.1,67.02,1825500.0],["2018-01-24",66.76,67.19,64.55,65.78,1752100.0],["2018-01-25",66.55,68.67,65.44,67.61,1940000.0],["2018-01-26",67.84,68.9,67.12,67.58,1296300.0],["2018-01-29",67.37,68.7,67.17,67.94,1078900.0],["2018-01-30",66.9,67.8,64.47,64.75,1846800.0],["2018-01-31",64.85,66.92,64.85,65.54,1036500.0],["2018-02-01",65.35,66.55,64.46,65.1,850100.0],["2018-02-02",64.76,65.52,62.91,63.12,1079600.0],["2018-02-05",62.5,64.42,60.48,60.6,1736500.0],["2018-02-06",58.97,62.59,57.3,62.29,1541700.0],["2018-02-07",61.91,63.0,60.76,60.95,860800.0],["2018-02-08",61.37,61.37,57.13,57.17,1163700.0],["2018-02-09",55.33,56.36,50.68,55.14,4586200.0],["2018-02-12",56.06,59.14,56.0,58.56,1499700.0],["2018-02-13",59.0,59.49,57.43,58.87,757400.0],["2018-02-14",58.51,60.16,58.02,59.57,1251800.0],["2018-02-15",60.0,63.69,59.13,63.14,1802400.0],["2018-02-16",62.72,64.49,62.01,64.0,1836400.0],["2018-02-20",64.25,64.78,62.42,62.87,1288000.0],["2018-02-21",64.0,65.11,63.17,63.22,931600.0],["2018-02-22",63.91,65.1,62.95,63.01,1366000.0],["2018-02-23",63.87,64.0,61.88,63.91,975800.0],["2018-02-26",64.04,65.37,63.54,64.98,767500.0],["2018-02-27",64.9,65.37,63.85,64.53,763200.0],["2018-02-28",64.78,65.5,62.66,62.77,890400.0],["2018-03-01",63.3,63.58,60.28,62.11,1322100.0],["2018-03-02",60.6,68.68,59.51,67.96,3261200.0],["2018-03-05",67.89,71.84,66.74,71.45,2258200.0],["2018-03-06",71.02,72.69,69.57,71.4,1336500.0],["2018-03-07",70.0,74.86,69.5,74.33,1865900.0],["2018-03-08",74.5,75.69,72.75,74.58,1167100.0],["2018-03-09",75.0,75.36,73.01,74.36,1268900.0],["2018-03-12",76.36,80.23,75.79,79.1,2786100.0],["2018-03-13",76.36,80.9,75.79,80.9,2194700.0],["2018-03-14",81.78,82.77,81.0,82.27,1160800.0],["2018-03-15",83.23,84.37,80.55,81.22,1393200.0],["2018-03-16",81.1,82.59,80.6,80.92,1846700.0],["2018-03-19",80.63,81.79,77.11,78.78,1208200.0],["2018-03-20",79.37,81.7,79.0,80.52,867200.0],["2018-03-21",78.58,80.64,77.61,79.91,1114700.0],["2018-03-22",79.12,80.52,78.05,78.1,718500.0],["2018-03-23",77.87,80.4,77.59,77.8,923600.0],["2018-03-26",79.34,80.13,76.51,79.12,851400.0],["2018-03-27",79.1,79.39,75.82,76.37,1170500.0],["2018-03-28",76.44,76.99,70.83,71.73,1906500.0],["2018-03-29",72.42,75.27,71.25,74.09,1112100.0],["2018-04-02",73.02,73.83,70.88,71.78,1023700.0],["2018-04-03",72.75,73.64,71.24,72.57,1244700.0],["2018-04-04",71.0,74.35,70.5,73.96,802000.0],["2018-04-05",74.52,74.82,70.57,72.86,1238200.0],["2018-04-06",71.82,73.31,71.01,71.74,759500.0],["2018-04-09",72.92,78.36,72.87,75.45,1940300.0],["2018-04-10",76.72,79.36,76.06,78.91,1567200.0],["2018-04-11",78.36,80.99,77.9,80.39,1347400.0],["2018-04-12",80.96,83.88,80.42,82.81,1336500.0],["2018-04-13",83.3,83.3,80.01,80.8,976500.0],["2018-04-16",81.36,81.99,78.04,78.46,862700.0],["2018-04-17",79.17,80.72,77.74,79.87,764000.0],["2018-04-18",80.32,81.54,79.83,80.96,660500.0],["2018-04-19",80.39,81.56,77.46,78.55,1087100.0],["2018-04-20",78.21,80.87,77.67,79.99,1297300.0],["2018-04-23",80.61,80.68,76.54,78.31,1348200.0],["2018-04-24",78.49,79.17,75.26,76.4,1033200.0],["2018-04-25",76.59,78.17,74.51,77.8,1068900.0],["2018-04-26",78.19,79.9,77.65,78.95,635800.0],["2018-04-27",79.62,79.8,77.72,78.53,672500.0],["2018-04-30",78.65,79.24,76.34,76.36,761000.0],["2018-05-01",76.22,78.17,75.83,77.85,847500.0],["2018-05-02",77.57,79.57,77.18,78.41,732500.0],["2018-05-03",78.11,79.61,77.19,78.17,1217200.0],["2018-05-04",76.29,90.99,76.2,89.75,5688000.0],["2018-05-07",90.0,92.98,88.78,90.2,2219000.0],["2018-05-08",90.08,90.08,84.16,85.66,2226000.0],["2018-05-09",85.96,90.81,84.09,90.47,1409500.0],["2018-05-10",90.5,92.79,88.57,90.32,1125800.0],["2018-05-11",91.5,93.92,90.1,92.89,1829200.0],["2018-05-14",93.04,95.5,91.23,93.1,1136200.0],["2018-05-15",92.7,94.55,91.44,92.67,919100.0],["2018-05-16",92.49,95.67,91.95,93.95,1046200.0],["2018-05-17",93.59,93.95,90.34,91.85,1354700.0],["2018-05-18",92.98,94.24,90.24,93.48,1372100.0],["2018-05-21",93.45,94.49,89.8,90.83,1858500.0],["2018-05-22",90.92,91.37,89.05,89.22,912600.0],["2018-05-23",88.09,90.84,86.55,88.96,1231900.0],["2018-05-24",89.39,90.44,88.31,89.99,811900.0],["2018-05-25",90.15,92.05,90.15,91.65,884700.0],["2018-05-29",90.89,92.68,90.0,92.45,839800.0],["2018-05-30",93.0,94.96,92.42,94.44,888500.0],["2018-05-31",94.5,97.75,93.65,93.85,1061400.0],["2018-06-01",94.61,96.11,93.21,95.85,929400.0],["2018-06-04",96.58,98.97,95.21,97.98,1286800.0],["2018-06-05",96.91,99.03,96.76,98.74,1123400.0],["2018-06-06",99.55,100.3,97.0,97.57,1088400.0],["2018-06-07",96.88,97.05,94.35,96.23,932200.0],["2018-06-08",95.75,98.96,95.5,97.61,1438700.0],["2018-06-11",97.41,98.98,95.05,98.02,1055000.0],["2018-06-12",98.4,100.12,96.91,98.76,880400.0],["2018-06-13",98.77,102.73,94.12,96.77,2933500.0],["2018-06-14",97.13,100.93,94.66,98.78,1706300.0],["2018-06-15",99.01,104.5,98.37,102.29,2635300.0],["2018-06-18",101.71,107.49,101.71,105.24,2089600.0],["2018-06-19",160.0,176.5,135.73,143.93,15348200.0],["2018-06-20",145.07,154.9,144.47,153.69,4635300.0],["2018-06-21",156.5,157.8,149.08,149.65,2451000.0],["2018-06-22",151.19,152.0,140.1,140.33,8986700.0],["2018-06-25",143.4,143.99,134.13,137.74,2094500.0],["2018-06-26",137.5,139.84,134.26,135.53,1700100.0],["2018-06-27",136.2,136.93,126.46,129.27,1845300.0],["2018-06-28",129.04,138.3,125.75,133.75,2819200.0],["2018-06-29",134.79,135.77,130.46,132.18,1464700.0],["2018-07-02",131.97,135.02,131.58,134.77,969100.0],["2018-07-03",134.44,136.5,133.39,135.71,677700.0],["2018-07-05",137.7,138.44,133.3,135.29,1159300.0],["2018-07-06",134.89,139.6,133.35,139.33,747800.0],["2018-07-09",141.04,141.04,134.58,137.96,831400.0],["2018-07-10",139.14,139.65,136.55,138.04,581500.0],["2018-07-11",135.52,140.0,135.41,137.73,665600.0],["2018-07-12",137.88,139.09,136.78,137.47,623000.0],["2018-07-13",137.59,140.17,137.14,139.42,1094600.0],["2018-07-16",139.64,139.87,135.6,136.68,784400.0],["2018-07-17",135.15,139.44,133.5,137.3,746000.0],["2018-07-18",137.65,138.63,133.65,135.34,849400.0],["2018-07-19",134.71,136.33,133.21,135.53,742900.0],["2018-07-20",135.31,136.3,133.25,133.31,609600.0],["2018-07-23",133.0,133.99,130.1,132.44,864700.0],["2018-07-24",134.16,134.5,129.49,131.26,768100.0],["2018-07-25",130.46,133.55,130.25,131.22,839000.0],["2018-07-26",125.64,128.33,123.8,125.19,1546600.0],["2018-07-27",125.55,125.86,115.62,119.14,1605900.0],["2018-07-30",119.4,119.4,114.45,115.31,1559200.0],["2018-07-31",115.3,117.0,111.39,116.24,1459400.0],["2018-08-01",121.25,126.3,120.01,120.27,1917700.0],["2018-08-02",119.51,124.48,118.58,124.19,746200.0],["2018-08-03",124.19,126.0,120.18,120.87,670200.0],["2018-08-06",121.43,122.95,119.65,122.58,524100.0],["2018-08-07",122.94,123.99,121.0,121.47,597000.0],["2018-08-08",120.87,122.68,118.12,121.02,756100.0],["2018-08-09",125.01,138.5,124.5,132.96,2512800.0],["2018-08-10",130.13,133.98,128.5,129.53,1308200.0],["2018-08-13",129.3,130.44,125.5,127.2,904800.0],["2018-08-14",129.3,129.33,122.03,124.87,1107000.0],["2018-08-15",123.61,126.06,119.58,125.72,920400.0],["2018-08-16",127.99,133.3,127.99,129.58,1528900.0],["2018-08-17",130.01,131.0,127.43,130.25,732700.0],["2018-08-20",130.74,132.78,127.46,127.63,639400.0],["2018-08-21",127.34,131.01,126.45,129.14,492000.0],["2018-08-22",129.42,135.56,128.51,134.44,670300.0],["2018-08-23",136.0,137.96,132.35,134.67,648600.0],["2018-08-24",134.24,136.47,131.27,133.24,607500.0],["2018-08-27",134.43,137.55,132.84,134.44,532900.0],["2018-08-28",135.05,135.49,131.0,134.73,602700.0],["2018-08-29",135.21,141.76,133.82,139.49,1056000.0],["2018-08-30",140.01,143.25,137.26,139.87,1108100.0],["2018-08-31",138.83,139.5,136.5,138.04,649100.0],["2018-09-04",137.46,144.3,136.5,143.45,1015300.0],["2018-09-05",143.29,144.0,137.51,140.76,952100.0],["2018-09-06",142.27,145.35,140.5,141.45,1076200.0],["2018-09-07",139.54,143.29,138.01,142.71,693400.0],["2018-09-10",142.89,143.03,138.7,140.2,821800.0],["2018-09-11",139.55,143.55,137.01,143.49,788300.0],["2018-09-12",144.52,151.22,144.35,150.77,1590100.0],["2018-09-13",151.0,156.17,146.16,150.21,1360100.0],["2018-09-14",151.26,154.91,150.21,152.76,1223400.0],["2018-09-17",152.03,152.9,149.36,152.35,1103900.0],["2018-09-18",153.02,155.67,150.01,153.58,890600.0],["2018-09-19",153.86,154.97,150.5,151.95,588400.0],["2018-09-20",152.59,154.53,152.15,152.83,659300.0],["2018-09-21",151.9,152.5,146.72,147.59,1661800.0],["2018-09-24",150.29,153.5,148.07,153.1,1065800.0],["2018-09-25",153.13,154.97,151.33,154.56,618100.0],["2018-09-26",157.0,161.49,155.94,158.8,1198900.0],["2018-09-27",158.47,160.7,158.21,159.25,775100.0],["2018-09-28",158.83,161.66,157.43,161.51,1023100.0],["2018-10-01",164.5,165.87,148.04,148.76,2145800.0],["2018-10-02",148.51,149.99,140.89,142.42,2360600.0],["2018-10-03",142.44,149.97,136.1,147.38,2060700.0],["2018-10-04",151.0,151.59,141.24,142.84,2790000.0],["2018-10-05",143.01,143.99,130.37,135.03,2290300.0],["2018-10-08",134.25,135.55,128.71,131.08,981800.0],["2018-10-09",129.84,132.75,127.6,129.17,697000.0],["2018-10-10",128.86,128.92,122.16,122.3,1272300.0],["2018-10-11",119.5,127.88,116.74,122.01,1206700.0],["2018-10-12",126.81,131.0,125.31,130.5,1378100.0],["2018-10-15",130.28,133.73,126.05,131.34,740000.0],["2018-10-16",132.56,139.32,132.56,138.58,874800.0],["2018-10-17",139.49,142.25,138.63,141.99,764700.0],["2018-10-18",141.65,142.3,135.84,138.8,758300.0],["2018-10-19",139.68,140.03,133.38,134.22,678200.0],["2018-10-22",134.92,134.92,129.0,132.56,777000.0],["2018-10-23",129.0,135.61,127.04,134.32,1341100.0],["2018-10-24",133.24,134.39,120.74,123.04,1717700.0],["2018-10-25",125.22,129.06,120.01,125.49,1529900.0],["2018-10-26",121.84,126.05,116.75,122.37,996500.0],["2018-10-29",123.39,124.67,113.71,116.88,1111100.0],["2018-10-30",116.75,124.64,115.33,124.43,1097600.0],["2018-10-31",127.85,134.74,127.46,133.76,1374900.0],["2018-11-01",134.17,142.23,132.53,141.99,976800.0],["2018-11-02",142.02,148.72,141.01,145.97,1027700.0],["2018-11-05",146.84,147.27,137.4,139.53,1034500.0],["2018-11-06",138.99,143.45,132.57,137.18,841900.0],["2018-11-07",138.34,144.77,138.34,144.06,1006800.0],["2018-11-08",138.76,140.99,132.81,133.0,910000.0],["2018-11-09",127.0,129.16,123.07,125.46,3118200.0],["2018-11-12",125.0,126.01,118.75,120.82,1151600.0],["2018-11-13",120.73,122.55,116.0,116.77,1492600.0],["2018-11-14",118.0,119.02,108.56,111.99,2079300.0],["2018-11-15",110.59,122.08,108.62,118.96,1251300.0],["2018-11-16",117.73,120.9,115.35,119.04,706000.0],["2018-11-19",118.37,118.5,111.11,116.36,1129000.0],["2018-11-20",111.61,119.14,110.1,117.17,931300.0],["2018-11-21",118.98,119.65,115.16,117.0,439100.0],["2018-11-23",116.44,123.32,116.44,119.35,509200.0],["2018-11-26",120.53,127.3,119.49,126.11,982700.0],["2018-11-27",124.32,126.39,121.06,123.42,865600.0],["2018-11-28",124.25,129.32,121.75,128.29,802700.0],["2018-11-29",127.79,130.71,126.18,127.62,613400.0],["2018-11-30",127.87,130.12,126.02,129.47,762400.0],["2018-12-03",131.95,133.0,130.6,130.97,494500.0],["2018-12-04",130.21,131.64,122.26,122.78,669700.0],["2018-12-06",120.98,127.41,118.11,125.59,1077500.0],["2018-12-07",126.4,130.5,120.89,121.38,984800.0],["2018-12-10",120.92,125.86,120.11,122.8,658600.0],["2018-12-11",125.05,125.94,121.96,125.0,408700.0],["2018-12-12",126.24,128.34,124.89,125.13,555900.0],["2018-12-13",126.36,126.4,120.29,122.02,608100.0],["2018-12-14",120.57,123.5,118.89,119.52,640400.0],["2018-12-17",118.0,118.41,114.15,115.7,755200.0],["2018-12-18",116.24,117.96,105.0,108.02,1511700.0],["2018-12-19",108.65,110.68,102.08,103.11,1056800.0],["2018-12-20",106.01,107.18,96.6,101.79,1511300.0],["2018-12-21",102.66,102.66,96.23,98.5,1447800.0],["2018-12-24",96.63,100.68,95.21,97.32,525200.0],["2018-12-26",98.19,106.12,98.19,106.07,837500.0],["2018-12-27",105.01,108.5,101.79,107.55,999900.0],["2018-12-28",108.12,110.29,105.53,107.86,757900.0],["2018-12-31",108.79,110.73,108.0,109.13,860800.0],["2019-01-02",107.9,109.86,105.5,107.5,698200.0],["2019-01-03",108.06,109.74,105.22,106.67,934300.0],["2019-01-04",108.2,116.22,107.37,115.43,1987900.0],["2019-01-07",120.0,125.43,103.68,110.02,4142600.0],["2019-01-08",111.57,112.04,106.51,110.94,1623400.0],["2019-01-09",111.01,116.25,110.34,114.96,904300.0],["2019-01-10",114.45,119.17,113.28,118.39,1001700.0],["2019-01-11",118.9,121.88,117.5,120.57,954700.0],["2019-01-14",119.0,121.02,118.23,118.6,774400.0],["2019-01-15",118.48,120.49,117.11,118.73,922700.0],["2019-01-16",118.9,121.99,117.67,119.26,651700.0],["2019-01-17",118.35,124.41,117.49,121.32,841200.0],["2019-01-18",122.46,123.22,120.39,122.8,587100.0],["2019-01-22",121.84,122.53,119.15,120.28,790000.0],["2019-01-23",121.35,123.99,117.13,118.72,686900.0],["2019-01-24",119.34,121.07,117.63,121.02,434300.0],["2019-01-25",122.0,122.99,119.13,122.76,567200.0],["2019-01-28",121.51,122.38,115.9,116.03,640300.0],["2019-01-29",116.36,116.83,113.96,115.81,483900.0],["2019-01-30",118.27,130.0,117.75,129.93,1782700.0],["2019-01-31",130.72,139.89,130.4,139.71,2353700.0],["2019-02-01",140.0,140.47,135.03,139.65,1404500.0],["2019-02-04",139.06,141.75,137.31,141.6,732300.0],["2019-02-05",141.85,144.99,141.09,141.71,1148100.0],["2019-02-06",141.84,142.31,139.06,141.49,1093200.0],["2019-02-07",144.3,147.55,134.13,137.44,2353600.0],["2019-02-08",135.92,136.47,126.14,127.87,2149700.0],["2019-02-11",130.0,132.79,126.95,127.0,1247300.0],["2019-02-12",127.9,133.26,127.9,132.91,880800.0],["2019-02-13",133.59,135.72,131.13,134.74,998400.0],["2019-02-14",135.0,135.95,132.53,134.88,664600.0],["2019-02-15",134.9,139.24,134.0,138.45,877700.0],["2019-02-19",137.6,140.73,137.6,140.26,609000.0],["2019-02-20",140.65,142.38,137.52,140.57,697100.0],["2019-02-21",143.58,145.46,134.29,136.54,965200.0],["2019-02-22",137.5,140.31,135.49,139.98,776600.0],["2019-02-25",143.93,149.7,142.38,143.63,2011200.0],["2019-02-26",143.0,143.24,138.15,140.04,988600.0],["2019-02-27",151.99,155.23,145.25,151.68,4382900.0],["2019-02-28",148.92,148.92,143.0,144.24,2344400.0],["2019-03-01",144.97,148.34,144.46,146.69,1259700.0],["2019-03-04",148.44,148.44,143.1,145.48,1457700.0],["2019-03-05",145.59,150.9,144.15,148.79,1528100.0],["2019-03-06",142.5,142.5,131.55,132.25,6683600.0],["2019-03-07",134.01,136.35,129.57,133.93,2179200.0],["2019-03-08",130.88,132.24,128.5,130.8,1354600.0],["2019-03-11",130.63,135.2,130.0,134.39,1233900.0],["2019-03-12",134.38,135.83,132.72,134.02,822900.0],["2019-03-13",134.93,135.52,131.53,132.6,756100.0],["2019-03-14",132.6,133.62,129.3,129.41,1209200.0],["2019-03-15",129.48,130.96,127.02,128.36,1158900.0],["2019-03-18",128.12,130.11,125.3,126.82,1206500.0],["2019-03-19",126.95,127.13,124.7,126.47,968400.0],["2019-03-20",125.85,126.17,121.61,123.85,1349300.0],["2019-03-21",127.5,131.99,124.86,126.66,1894700.0],["2019-03-22",125.61,127.35,122.25,122.26,1216400.0],["2019-03-25",126.02,126.36,113.51,118.92,2731900.0],["2019-03-26",119.65,122.75,118.5,122.0,1490500.0],["2019-03-27",121.62,122.33,115.65,116.58,1414800.0],["2019-03-28",119.63,120.05,116.2,118.68,1325300.0],["2019-03-29",119.16,120.0,117.28,119.19,1581500.0],["2019-04-01",120.18,121.03,116.8,118.12,1139000.0],["2019-04-02",118.0,124.0,117.19,122.7,1349000.0],["2019-04-03",122.81,124.41,121.65,122.68,729600.0],["2019-04-04",122.74,123.27,119.27,121.03,925100.0],["2019-04-05",121.27,125.5,121.27,124.88,1096600.0],["2019-04-08",124.69,124.94,121.64,123.94,656600.0],["2019-04-09",123.17,126.25,122.69,124.01,571600.0],["2019-04-10",124.5,127.34,123.53,126.61,607200.0],["2019-04-11",126.9,127.0,120.27,120.62,866300.0],["2019-04-12",121.81,122.76,117.48,117.49,1178900.0],["2019-04-15",117.63,120.15,116.84,119.77,1023900.0],["2019-04-16",120.13,125.13,120.0,121.59,909600.0],["2019-04-17",122.12,124.35,117.63,118.73,1605200.0],["2019-04-18",119.01,120.17,116.26,116.64,2391600.0],["2019-04-22",116.19,117.39,112.36,113.79,1198100.0],["2019-04-23",113.98,118.35,112.54,118.09,1422100.0],["2019-04-24",118.2,119.64,115.51,118.16,637700.0],["2019-04-25",118.0,120.56,116.75,120.22,449500.0],["2019-04-26",120.02,121.99,117.63,121.2,499600.0],["2019-04-29",121.74,124.35,121.22,122.56,1145100.0],["2019-04-30",122.34,125.13,115.01,116.94,1736500.0],["2019-05-01",116.8,117.96,113.06,115.6,970000.0],["2019-05-02",115.38,117.88,114.51,116.25,766600.0],["2019-05-03",117.17,120.98,116.43,120.86,900400.0],["2019-05-06",118.12,121.74,117.45,121.59,716100.0],["2019-05-07",120.28,121.27,114.76,116.2,1061700.0],["2019-05-08",114.85,117.49,114.32,114.5,907800.0],["2019-05-09",116.91,121.26,112.88,118.94,1586100.0],["2019-05-10",118.02,122.83,117.74,122.0,1019200.0],["2019-05-13",118.0,119.98,112.02,112.21,1307000.0],["2019-05-14",115.65,117.38,111.41,115.85,1053500.0],["2019-05-15",114.72,120.07,113.67,119.19,762600.0],["2019-05-16",119.67,123.76,118.02,122.62,837400.0],["2019-05-17",121.23,124.37,120.01,121.67,944700.0],["2019-05-20",120.01,120.38,116.11,117.57,945300.0],["2019-05-21",118.12,121.8,117.98,121.19,570600.0],["2019-05-22",120.81,122.68,118.88,121.62,512300.0],["2019-05-23",117.51,122.11,117.33,118.25,551900.0],["2019-05-24",119.31,121.22,118.15,120.84,605900.0],["2019-05-28",120.25,124.89,120.0,122.86,1081300.0],["2019-05-29",121.6,121.6,116.6,118.12,774100.0],["2019-05-30",118.54,120.15,115.45,116.25,585900.0],["2019-05-31",114.25,116.35,112.8,113.85,646900.0],["2019-06-03",114.02,116.31,111.09,114.93,689200.0],["2019-06-04",117.09,119.0,115.35,118.51,627900.0],["2019-06-05",119.9,121.97,118.11,121.74,709600.0],["2019-06-06",121.41,124.9,120.26,122.41,1098600.0],["2019-06-07",122.58,124.98,121.54,123.9,620200.0],["2019-06-10",124.63,125.5,120.65,120.78,519300.0],["2019-06-11",121.39,121.68,117.67,118.47,655000.0],["2019-06-12",118.82,120.34,117.97,120.0,613300.0],["2019-06-13",120.77,124.14,119.62,123.21,897400.0],["2019-06-14",123.0,123.78,118.91,119.57,710000.0],["2019-06-17",121.35,127.99,120.06,127.07,1595900.0],["2019-06-18",128.97,134.0,128.0,132.32,2042200.0],["2019-06-19",133.16,135.7,132.6,134.41,1770100.0],["2019-06-20",135.38,135.71,129.13,130.19,1000300.0],["2019-06-21",129.54,130.89,127.28,129.88,1050800.0],["2019-06-24",130.23,131.0,126.45,127.34,852600.0],["2019-06-25",128.55,129.95,123.79,124.16,1010900.0],["2019-06-26",124.89,129.43,124.62,128.34,1338800.0],["2019-06-27",128.76,131.65,128.55,129.76,1068900.0],["2019-06-28",131.1,155.75,130.09,151.95,8070700.0],["2019-07-01",154.5,157.28,150.0,156.6,2572100.0],["2019-07-02",156.97,156.97,150.25,150.59,1974900.0],["2019-07-03",150.09,153.66,146.14,151.47,1486200.0],["2019-07-05",150.58,153.99,149.56,150.8,922400.0],["2019-07-08",149.66,150.35,143.62,146.28,1580200.0],["2019-07-09",149.5,151.42,147.21,150.51,1509100.0],["2019-07-10",150.79,152.46,147.92,151.05,880400.0],["2019-07-11",151.91,156.0,150.42,154.24,1152800.0],["2019-07-12",154.37,156.89,152.3,156.1,962500.0],["2019-07-15",157.0,158.8,155.26,156.91,1064000.0],["2019-07-16",157.33,157.33,152.15,153.25,727500.0],["2019-07-17",153.99,156.08,153.1,154.0,685900.0],["2019-07-18",152.89,154.7,151.15,151.63,804300.0],["2019-07-19",151.94,152.09,146.33,149.26,1274900.0],["2019-07-22",150.5,150.62,144.43,144.72,1250200.0],["2019-07-23",144.76,145.94,141.43,145.76,1100900.0],["2019-07-24",145.91,149.67,144.97,149.4,1044700.0],["2019-07-25",149.18,149.77,146.93,147.61,593100.0],["2019-07-26",148.69,150.57,147.41,149.37,421900.0],["2019-07-29",149.7,150.33,146.34,148.12,498200.0],["2019-07-30",148.42,150.14,146.59,149.66,623200.0],["2019-07-31",148.79,152.51,147.65,148.85,981100.0],["2019-08-01",149.61,153.0,146.59,148.02,949600.0],["2019-08-02",147.89,148.24,141.5,146.14,1070600.0],["2019-08-05",143.15,144.63,138.66,142.7,1086700.0],["2019-08-06",143.95,145.83,140.5,143.51,1188600.0],["2019-08-07",142.1,143.42,139.1,142.26,1001200.0],["2019-08-08",136.88,137.0,115.0,132.98,6001700.0],["2019-08-09",131.86,133.34,125.29,126.11,2135000.0],["2019-08-12",126.4,128.91,122.01,124.14,1713100.0],["2019-08-13",125.64,130.72,124.14,126.15,1341400.0],["2019-08-14",124.01,125.67,122.11,123.59,1372400.0],["2019-08-15",123.75,126.5,121.28,121.97,973600.0],["2019-08-16",123.35,126.19,123.12,124.95,1223600.0],["2019-08-19",125.44,126.71,120.16,120.31,1544600.0],["2019-08-20",98.4,105.77,96.79,102.07,10309800.0],["2019-08-21",101.71,103.37,99.65,101.5,2136800.0],["2019-08-22",101.28,101.65,90.24,95.07,5768400.0],["2019-08-23",94.53,96.49,92.98,93.61,1800400.0],["2019-08-26",94.61,94.83,92.33,93.23,1476100.0],["2019-08-27",94.16,95.5,91.9,92.15,4304300.0],["2019-08-28",91.87,93.96,90.88,91.72,1286500.0],["2019-08-29",92.53,93.74,89.75,90.84,1382900.0],["2019-08-30",90.27,91.49,89.2,90.15,1152900.0],["2019-09-03",89.65,90.55,86.48,86.76,1464500.0],["2019-09-04",87.64,88.72,85.7,86.13,1542200.0],["2019-09-05",86.45,89.83,85.88,89.02,1752200.0],["2019-09-06",88.98,88.98,85.23,85.7,1363200.0],["2019-09-09",86.18,86.98,83.62,86.64,1714300.0],["2019-09-10",86.25,91.12,85.85,91.07,2027500.0],["2019-09-11",91.1,91.67,87.81,89.08,1329100.0],["2019-09-12",88.72,90.99,87.33,87.98,1201100.0],["2019-09-13",87.79,88.94,85.67,86.0,1057100.0],["2019-09-16",86.16,87.44,86.03,87.02,928800.0],["2019-09-17",87.41,88.15,83.91,84.88,1552200.0],["2019-09-18",84.5,84.8,81.33,83.67,1578600.0],["2019-09-19",83.72,85.92,81.63,85.36,1175800.0],["2019-09-20",85.61,85.7,82.03,82.51,1913800.0],["2019-09-23",82.55,82.83,80.12,80.38,1009600.0],["2019-09-24",80.37,80.78,77.09,77.75,1429800.0],["2019-09-25",78.07,80.17,74.26,75.96,1792600.0],["2019-09-26",76.41,76.99,72.05,72.81,1627400.0],["2019-09-27",72.94,77.24,72.62,75.0,1541400.0],["2019-09-30",76.29,77.0,73.62,75.32,1146000.0],["2019-10-01",75.2,77.77,74.86,76.53,1066700.0],["2019-10-02",76.54,77.73,73.72,77.69,1343100.0],["2019-10-03",77.1,82.43,77.1,81.34,2839700.0],["2019-10-04",86.0,89.25,85.5,88.25,6021800.0],["2019-10-07",87.9,88.98,80.5,80.96,2852600.0],["2019-10-08",79.61,82.3,79.09,80.52,1554400.0],["2019-10-09",81.11,82.87,80.14,80.78,1094900.0],["2019-10-10",81.1,85.14,80.55,83.16,880500.0],["2019-10-11",83.94,85.12,82.69,83.48,876000.0],["2019-10-14",83.05,86.17,82.01,85.7,551700.0],["2019-10-15",85.67,89.37,85.23,88.05,914400.0],["2019-10-16",87.24,88.97,86.06,86.74,776300.0],["2019-10-17",87.46,88.23,86.29,87.44,771800.0],["2019-10-18",87.4,88.4,85.7,85.77,809300.0],["2019-10-21",86.02,88.33,85.11,86.62,859300.0],["2019-10-22",86.8,87.98,85.37,85.55,950200.0],["2019-10-23",85.33,86.55,83.69,84.12,852600.0],["2019-10-24",84.48,84.63,82.22,83.53,717400.0],["2019-10-25",83.81,86.35,82.56,85.75,841600.0],["2019-10-28",85.89,88.68,85.12,87.73,1003600.0],["2019-10-29",87.95,88.13,86.4,86.51,537200.0],["2019-10-30",86.05,86.09,83.55,83.92,657600.0],["2019-10-31",83.3,84.2,81.43,83.06,707200.0],["2019-11-01",85.0,88.7,84.42,88.57,1118700.0],["2019-11-04",89.42,91.77,88.89,90.81,1287500.0],["2019-11-05",91.29,94.49,89.07,93.5,1510000.0],["2019-11-06",92.59,94.52,91.6,92.31,1098700.0],["2019-11-07",93.23,94.75,92.26,93.38,1281700.0],["2019-11-08",91.0,98.78,90.0,96.28,2233700.0],["2019-11-11",95.28,96.0,92.0,94.78,1346000.0],["2019-11-12",99.29,100.7,96.0,99.95,2845400.0],["2019-11-13",98.87,103.44,98.0,101.0,2168700.0],["2019-11-14",99.64,100.25,95.79,97.41,1526300.0],["2019-11-15",97.93,98.43,96.6,97.46,1083200.0],["2019-11-18",97.6,98.43,96.21,97.9,966100.0],["2019-11-19",98.29,99.17,96.54,98.04,1132400.0],["2019-11-20",98.0,102.8,98.0,102.3,1533300.0],["2019-11-21",102.27,105.0,101.21,104.17,1071400.0],["2019-11-22",104.2,107.51,103.26,107.02,1397700.0],["2019-11-25",108.0,108.7,107.0,107.09,1559800.0],["2019-11-26",107.0,109.26,104.84,108.89,1317400.0],["2019-11-27",108.71,111.39,108.16,110.92,721100.0],["2019-11-29",111.02,113.54,110.24,112.49,356200.0],["2019-12-02",112.6,112.92,108.11,108.78,1579800.0],["2019-12-03",110.59,113.15,110.01,111.31,1457100.0],["2019-12-04",111.53,112.33,108.39,111.38,1267100.0],["2019-12-05",111.26,111.26,108.98,109.96,664000.0],["2019-12-06",110.52,110.77,108.72,109.46,573500.0],["2019-12-09",109.36,110.21,105.73,105.75,876600.0],["2019-12-10",105.67,107.06,104.78,106.17,1078300.0],["2019-12-11",106.2,106.93,100.98,101.45,1171300.0],["2019-12-12",101.46,103.45,99.83,100.47,1113900.0],["2019-12-13",125.5,138.79,125.5,132.05,10791300.0],["2019-12-16",136.74,137.74,132.05,135.35,2051700.0],["2019-12-17",135.79,135.79,130.67,131.47,1103800.0],["2019-12-18",130.68,130.84,126.48,126.62,1446200.0],["2019-12-19",126.19,127.07,123.44,125.31,1216900.0],["2019-12-20",126.35,127.79,125.37,126.17,1413600.0],["2019-12-23",136.99,138.52,129.7,135.58,4186900.0],["2019-12-24",135.71,136.4,133.42,134.3,838400.0],["2019-12-26",133.39,135.8,132.9,132.98,527000.0],["2019-12-27",133.07,133.99,129.08,129.77,807800.0],["2019-12-30",129.45,130.21,126.7,128.79,648800.0],["2019-12-31",127.62,131.26,127.03,129.04,555500.0],["2020-01-02",129.63,130.63,127.77,129.09,580900.0],["2020-01-03",127.98,131.0,127.37,129.78,628600.0],["2020-01-06",128.14,131.45,127.69,131.45,810600.0],["2020-01-07",131.36,132.43,128.16,130.22,738000.0],["2020-01-08",130.0,131.33,129.0,130.03,1011500.0],["2020-01-09",130.48,133.26,130.0,131.64,780200.0],["2020-01-10",132.02,134.57,128.65,129.02,832500.0],["2020-01-13",130.0,131.3,123.5,124.63,1777100.0],["2020-01-14",125.0,131.53,123.01,127.93,1734600.0],["2020-01-15",128.25,133.53,128.04,130.24,1095900.0],["2020-01-16",129.7,133.0,129.21,130.3,751300.0],["2020-01-17",130.25,131.24,127.44,127.9,862500.0],["2020-01-21",127.49,128.62,122.61,122.99,1489500.0],["2020-01-22",121.8,123.74,118.0,118.33,1417300.0],["2020-01-23",117.17,117.44,113.63,113.68,1461300.0],["2020-01-24",114.12,115.55,110.42,112.39,787800.0],["2020-01-27",110.87,113.01,108.55,111.62,633100.0],["2020-01-28",112.55,117.97,112.55,117.93,1165700.0],["2020-01-29",118.15,121.18,118.15,119.87,1083300.0],["2020-01-30",118.06,120.17,117.2,117.82,599900.0],["2020-01-31",117.21,117.73,112.16,115.96,723300.0],["2020-02-03",116.59,118.34,114.74,115.32,620700.0],["2020-02-04",116.49,123.42,116.49,121.14,790500.0],["2020-02-05",122.86,124.8,120.41,121.66,521100.0],["2020-02-06",122.09,123.35,119.9,121.69,450300.0],["2020-02-07",120.95,121.9,118.38,118.46,364400.0],["2020-02-10",118.31,124.1,118.01,123.72,713900.0],["2020-02-11",123.66,125.86,122.0,123.96,505200.0],["2020-02-12",124.94,127.0,124.04,125.44,625700.0],["2020-02-13",125.0,127.3,124.69,125.03,476800.0],["2020-02-14",124.61,125.83,123.28,125.42,409800.0],["2020-02-18",125.38,126.41,122.22,122.78,549300.0],["2020-02-19",123.0,124.52,121.41,121.9,487700.0],["2020-02-20",121.9,123.44,121.14,123.09,692200.0],["2020-02-21",123.01,124.16,121.89,123.98,492900.0],["2020-02-24",118.76,121.49,117.03,119.57,1102900.0],["2020-02-25",120.05,120.75,112.75,113.79,1064900.0],["2020-02-26",114.98,116.11,111.57,113.63,746700.0],["2020-02-27",105.0,115.93,99.01,107.67,1622200.0],["2020-02-28",103.13,114.48,102.02,114.47,1407100.0],["2020-03-02",115.57,120.14,111.27,119.86,1049800.0],["2020-03-03",119.94,120.82,112.95,116.1,900200.0],["2020-03-04",119.16,119.67,115.59,119.18,768100.0],["2020-03-05",117.36,123.96,116.23,120.06,681600.0],["2020-03-06",117.67,122.44,115.11,117.1,832100.0],["2020-03-09",108.37,115.51,105.89,106.87,946700.0],["2020-03-10",109.58,111.85,102.69,110.38,963600.0],["2020-03-11",107.95,109.62,99.94,102.83,915500.0],["2020-03-12",95.0,97.94,90.01,94.19,1713900.0],["2020-03-13",97.95,100.0,89.09,99.83,1471200.0],["2020-03-16",88.95,96.27,83.02,85.17,1457200.0],["2020-03-17",86.87,94.74,81.71,86.81,1590900.0],["2020-03-18",83.0,91.97,78.06,82.38,1838200.0],["2020-03-19",81.09,90.81,78.39,87.22,1083100.0],["2020-03-20",88.48,94.84,85.62,87.01,982100.0],["2020-03-23",87.6,93.58,85.38,89.38,713400.0],["2020-03-24",92.79,97.9,91.28,92.72,967700.0],["2020-03-25",91.82,99.44,91.82,94.53,958600.0],["2020-03-26",95.4,103.09,95.4,99.01,815400.0],["2020-03-27",96.83,98.99,94.0,94.44,518400.0],["2020-03-30",94.78,98.68,93.01,98.52,544900.0],["2020-03-31",98.84,102.61,95.46,97.82,978300.0],["2020-04-01",95.69,99.88,92.36,93.0,1096100.0],["2020-04-02",92.15,98.29,91.53,95.98,978900.0],["2020-04-03",94.69,97.48,92.0,93.62,1801700.0],["2020-04-06",98.28,101.31,96.2,101.07,954400.0],["2020-04-07",104.37,106.39,99.33,99.98,871700.0],["2020-04-08",100.65,105.19,100.18,103.87,563200.0],["2020-04-09",104.5,109.15,103.94,108.75,921700.0],["2020-04-13",109.0,111.97,107.1,111.61,770800.0],["2020-04-14",111.73,114.95,111.42,113.05,802900.0],["2020-04-15",111.74,113.17,109.41,112.09,512800.0],["2020-04-16",113.4,114.73,110.35,112.74,611100.0],["2020-04-17",115.64,118.99,114.26,118.54,914900.0],["2020-04-20",118.0,122.04,116.88,118.52,918100.0],["2020-04-21",118.54,119.46,112.46,113.4,664000.0],["2020-04-22",116.3,116.44,111.9,114.34,630200.0],["2020-04-23",115.21,118.57,113.51,115.31,799800.0],["2020-04-24",117.74,123.88,116.81,121.53,825200.0],["2020-04-27",123.44,124.13,120.12,122.12,486400.0],["2020-04-28",125.4,126.73,117.29,119.69,826300.0],["2020-04-29",122.36,122.36,116.63,117.09,693000.0],["2020-04-30",117.71,119.16,116.17,117.88,638100.0],["2020-05-01",115.96,118.78,111.34,113.34,567700.0],["2020-05-04",113.44,118.53,112.12,118.34,626100.0],["2020-05-05",121.02,122.45,119.01,119.44,446600.0],["2020-05-06",120.62,124.97,119.59,122.57,619700.0],["2020-05-07",121.21,127.36,121.04,123.61,1145900.0],["2020-05-08",125.15,129.88,123.66,128.0,1055200.0],["2020-05-11",128.0,137.19,127.57,135.83,1294800.0],["2020-05-12",138.41,140.92,132.62,132.89,1303400.0],["2020-05-13",132.74,135.48,124.0,128.23,1141500.0],["2020-05-14",127.27,129.04,125.13,127.05,738500.0],["2020-05-15",128.2,143.23,127.0,141.25,2047200.0],["2020-05-18",144.99,149.99,143.3,146.77,1482800.0],["2020-05-19",146.64,148.7,145.32,145.46,943800.0],["2020-05-20",147.95,152.0,146.57,150.09,1060500.0],["2020-05-21",150.53,151.69,143.59,145.74,779500.0],["2020-05-22",145.15,152.5,144.03,150.6,799200.0],["2020-05-26",152.75,158.4,152.0,154.05,1526400.0],["2020-05-27",153.99,157.7,150.88,157.16,1269400.0],["2020-05-28",156.17,156.84,151.99,153.0,1367800.0],["2020-05-29",152.98,154.95,150.42,152.27,999700.0],["2020-06-01",150.44,152.91,149.14,149.76,757100.0],["2020-06-02",149.62,153.14,147.25,151.0,757300.0],["2020-06-03",150.93,153.18,148.5,149.04,601400.0],["2020-06-04",146.93,151.16,144.01,145.01,665500.0],["2020-06-05",144.88,149.44,141.0,147.99,624300.0],["2020-06-08",151.0,159.75,150.0,159.68,1684200.0],["2020-06-09",159.5,159.77,154.6,155.65,1282100.0],["2020-06-10",156.42,161.43,156.03,159.83,873100.0],["2020-06-11",157.54,162.48,152.72,153.6,1103100.0],["2020-06-12",157.14,159.2,153.76,158.85,1071700.0],["2020-06-15",157.18,159.98,155.42,158.02,1002800.0],["2020-06-16",162.55,162.68,155.69,160.22,1118400.0],["2020-06-17",161.71,164.87,160.0,163.42,1070800.0],["2020-06-18",163.74,167.88,163.37,165.22,1052100.0],["2020-06-19",165.94,169.38,164.77,168.82,1929200.0],["2020-06-22",170.35,171.94,167.67,171.7,1394900.0],["2020-06-23",171.83,172.7,168.08,168.81,983200.0],["2020-06-24",167.5,170.25,160.82,163.63,934200.0],["2020-06-25",164.0,168.65,161.95,167.31,932600.0],["2020-06-26",170.0,170.01,162.47,162.63,1257300.0],["2020-06-29",162.79,165.0,160.03,162.71,669200.0],["2020-06-30",160.45,160.73,157.18,160.34,842800.0],["2020-07-01",160.3,166.8,159.6,165.68,709500.0],["2020-07-02",169.17,169.17,162.51,162.75,539600.0],["2020-07-06",163.25,165.82,162.02,163.49,637100.0],["2020-07-07",163.09,169.45,162.49,163.89,492000.0],["2020-07-08",164.19,170.45,164.15,170.15,614700.0],["2020-07-09",170.19,171.23,166.53,169.96,461400.0],["2020-07-10",170.06,172.0,167.84,168.81,434000.0],["2020-07-13",169.61,170.7,160.94,161.98,765000.0],["2020-07-14",163.07,167.3,159.48,166.76,723800.0],["2020-07-15",168.7,170.72,166.52,169.66,547300.0],["2020-07-16",167.42,169.61,164.94,169.42,570300.0],["2020-07-17",170.93,170.93,165.05,167.51,601000.0],["2020-07-20",168.46,175.0,167.59,172.34,780000.0],["2020-07-21",172.51,174.46,167.13,168.27,590900.0],["2020-07-22",167.85,169.14,163.5,164.52,667700.0],["2020-07-23",164.74,168.05,160.87,161.67,540400.0],["2020-07-24",160.0,160.42,154.41,158.63,642100.0],["2020-07-27",159.21,159.47,155.72,158.45,685700.0],["2020-07-28",158.45,159.64,154.76,155.49,863500.0],["2020-07-29",156.41,156.47,148.84,150.0,835300.0],["2020-07-30",148.02,155.77,148.02,154.09,477700.0],["2020-07-31",154.23,155.26,150.5,153.52,495400.0],["2020-08-03",154.86,159.5,154.8,158.23,483900.0],["2020-08-04",158.89,159.13,154.28,156.73,427800.0],["2020-08-05",156.91,159.5,154.07,158.89,570800.0],["2020-08-06",155.2,158.35,150.0,154.42,756800.0],["2020-08-07",154.55,160.02,153.98,158.97,914700.0],["2020-08-10",158.26,159.96,157.26,159.0,609200.0],["2020-08-11",159.09,161.3,155.51,158.03,523900.0],["2020-08-12",157.78,160.0,156.89,158.0,608900.0],["2020-08-13",158.5,161.21,156.19,159.0,384600.0],["2020-08-14",158.82,158.84,154.86,157.0,857500.0],["2020-08-17",157.0,160.4,156.26,158.71,538100.0],["2020-08-18",159.15,160.85,158.17,159.04,539000.0],["2020-08-19",158.12,158.38,148.31,148.66,1141000.0],["2020-08-20",144.0,144.34,138.71,140.97,1160900.0],["2020-08-21",142.57,142.57,138.24,141.94,740600.0],["2020-08-24",142.28,142.28,136.89,141.2,670200.0],["2020-08-25",144.31,147.74,142.04,144.94,1906500.0],["2020-08-26",144.24,149.69,144.24,148.85,733200.0],["2020-08-27",150.25,152.0,147.88,149.34,595200.0],["2020-08-28",149.39,150.57,146.78,147.46,353000.0],["2020-08-31",147.52,149.38,146.42,146.42,451500.0],["2020-09-01",146.45,147.22,141.71,142.04,609200.0],["2020-09-02",142.2,143.12,138.95,141.08,755600.0],["2020-09-03",140.11,141.0,135.38,136.69,817100.0],["2020-09-04",136.11,136.87,128.71,132.75,1075200.0],["2020-09-08",130.52,132.38,128.96,128.98,814300.0],["2020-09-09",130.32,131.92,129.02,130.49,736400.0],["2020-09-10",126.68,132.0,125.5,127.12,1476300.0],["2020-09-11",129.24,131.16,127.61,130.68,804000.0],["2020-09-14",132.19,141.58,132.19,138.5,796700.0],["2020-09-15",139.43,143.87,137.4,142.8,657000.0],["2020-09-16",143.72,146.4,143.03,143.95,793800.0],["2020-09-17",142.02,145.39,140.36,144.03,496500.0],["2020-09-18",145.22,145.98,141.72,144.53,1433300.0],["2020-09-21",143.58,143.58,140.46,142.84,569700.0],["2020-09-22",143.99,146.6,140.94,146.31,402800.0],["2020-09-23",146.46,150.0,143.88,143.96,646200.0],["2020-09-24",142.35,143.53,134.52,137.76,969900.0],["2020-09-25",137.96,145.54,135.01,144.0,735500.0],["2020-09-28",146.02,150.0,140.53,143.2,514700.0],["2020-09-29",143.15,143.76,140.02,141.28,540900.0],["2020-09-30",141.65,144.8,139.52,140.43,387400.0],["2020-10-01",140.38,142.65,139.13,141.55,441400.0],["2020-10-02",138.85,140.77,134.61,134.79,653300.0],["2020-10-05",136.05,140.76,136.02,138.8,592900.0],["2020-10-06",139.0,140.43,137.9,139.5,436000.0],["2020-10-07",140.0,146.78,139.83,145.86,1136800.0],["2020-10-08",146.63,146.96,144.26,144.7,432200.0],["2020-10-09",144.22,145.99,142.48,143.58,309700.0],["2020-10-12",145.22,146.51,142.73,142.87,284000.0],["2020-10-13",144.09,147.89,142.37,147.26,410100.0],["2020-10-14",147.99,149.65,145.12,145.12,418300.0],["2020-10-15",144.11,145.7,141.98,143.33,411000.0],["2020-10-16",143.34,145.66,142.26,142.42,421500.0],["2020-10-19",143.0,143.7,140.0,140.79,291700.0],["2020-10-20",141.91,141.99,137.14,137.5,510800.0],["2020-10-21",136.62,139.31,136.24,137.26,332300.0],["2020-10-22",138.12,141.32,137.47,137.8,512800.0],["2020-10-23",137.41,138.56,135.1,137.73,372400.0],["2020-10-26",136.82,140.2,136.0,138.62,358400.0],["2020-10-27",139.63,140.91,137.34,139.62,440600.0],["2020-10-28",139.22,141.8,137.01,140.33,446600.0],["2020-10-29",141.17,141.98,136.66,141.49,480200.0],["2020-10-30",140.36,141.53,134.14,135.91,723200.0],["2020-11-02",137.05,138.03,133.56,137.29,494500.0],["2020-11-03",138.73,142.97,135.7,141.34,614800.0],["2020-11-04",143.55,153.97,143.05,151.9,934200.0],["2020-11-05",154.14,154.99,144.16,145.15,986300.0],["2020-11-06",139.5,142.88,123.5,125.66,4490300.0],["2020-11-09",129.34,130.79,124.12,125.56,1548000.0],["2020-11-10",125.35,128.71,122.38,128.38,1069700.0],["2020-11-11",128.7,134.76,128.7,134.73,813200.0],["2020-11-12",134.64,139.9,132.59,138.86,693700.0],["2020-11-13",139.62,142.76,138.01,141.4,481900.0],["2020-11-16",142.98,143.22,139.09,139.7,566600.0],["2020-11-17",140.04,140.83,136.65,139.75,530300.0],["2020-11-18",140.17,140.37,132.41,132.71,577100.0],["2020-11-19",132.65,136.4,131.65,134.42,591700.0],["2020-11-20",134.67,135.0,130.69,131.18,455300.0],["2020-11-23",132.01,134.75,128.6,134.49,415600.0],["2020-11-24",134.84,136.81,133.12,135.11,485000.0],["2020-11-25",136.5,136.5,133.07,135.72,254100.0],["2020-11-27",136.89,139.84,135.93,139.15,194900.0],["2020-11-30",139.5,141.79,137.87,140.86,579200.0],["2020-12-01",141.31,147.22,140.0,145.94,598100.0],["2020-12-02",145.1,150.49,143.25,149.97,615600.0],["2020-12-03",151.01,155.5,151.0,153.33,698100.0],["2020-12-04",153.78,159.72,153.01,158.13,690100.0],["2020-12-07",154.99,157.99,146.33,151.05,1396600.0],["2020-12-08",151.6,161.81,151.05,156.81,787500.0],["2020-12-09",157.53,160.0,154.11,159.3,559600.0],["2020-12-10",158.91,162.88,157.12,160.0,576000.0],["2020-12-11",161.0,167.58,160.52,167.24,1400000.0],["2020-12-14",170.99,178.66,169.19,169.54,1628400.0],["2020-12-15",171.01,172.98,165.25,167.95,693800.0],["2020-12-16",168.15,171.43,165.07,170.12,806400.0],["2020-12-17",171.47,171.47,165.15,171.06,980600.0],["2020-12-18",172.43,175.91,170.73,175.4,1227000.0],["2020-12-21",172.5,178.79,171.01,177.02,643200.0],["2020-12-22",177.66,181.83,175.66,178.74,798100.0],["2020-12-23",178.14,178.23,173.41,178.06,792500.0],["2020-12-24",178.38,178.38,174.0,175.03,220200.0],["2020-12-28",175.76,180.41,173.75,174.15,546600.0],["2020-12-29",173.25,176.25,170.01,171.82,492300.0],["2020-12-30",173.06,178.5,171.05,171.54,517000.0],["2020-12-31",172.4,172.55,168.03,170.49,720700.0],["2021-01-04",171.0,174.49,163.83,165.29,1073900.0],["2021-01-05",165.15,167.0,162.02,164.25,1588300.0],["2021-01-06",161.67,171.84,161.12,166.45,906600.0],["2021-01-07",168.72,174.3,166.93,168.95,4745700.0],["2021-01-08",85.0,88.48,82.25,82.29,22807600.0],["2021-01-11",87.2,96.21,84.16,89.76,13516600.0],["2021-01-12",89.99,94.64,86.15,87.28,6314800.0],["2021-01-13",87.4,87.8,83.78,87.22,4971600.0],["2021-01-14",86.64,90.75,85.6,89.9,3998200.0],["2021-01-15",89.95,92.79,89.41,90.32,3397000.0],["2021-01-19",91.99,97.14,91.2,96.8,3496900.0],["2021-01-20",99.53,103.34,96.37,96.76,2923000.0],["2021-01-21",99.03,99.03,94.28,96.92,1674100.0],["2021-01-22",95.76,98.79,95.45,98.24,1445700.0],["2021-01-25",98.94,99.84,91.53,96.11,2383600.0],["2021-01-26",95.67,96.85,92.54,92.65,1612100.0],["2021-01-27",90.31,92.7,86.8,90.49,1753200.0],["2021-01-28",91.0,92.4,88.62,90.13,1913200.0],["2021-01-29",89.35,92.87,87.5,89.4,1441300.0],["2021-02-01",90.0,90.48,87.31,89.99,1125400.0],["2021-02-02",90.87,92.8,89.93,90.18,1297500.0],["2021-02-03",90.98,93.15,90.19,92.46,1147400.0],["2021-02-04",93.39,95.73,92.32,95.73,1210900.0],["2021-02-05",96.32,96.79,94.25,95.79,908300.0],["2021-02-08",96.2,96.88,93.65,95.28,1155600.0],["2021-02-09",95.79,96.68,92.82,93.18,1069200.0],["2021-02-10",93.88,95.6,91.13,93.06,1148200.0],["2021-02-11",93.8,93.97,90.33,90.77,1082100.0],["2021-02-12",90.83,92.4,89.39,91.07,795300.0],["2021-02-16",91.73,92.5,90.0,90.88,838800.0],["2021-02-17",90.29,90.55,87.31,89.6,1196700.0],["2021-02-18",88.14,89.25,85.8,88.35,989900.0],["2021-02-19",89.0,90.8,84.95,85.38,1962100.0],["2021-02-22",86.1,86.11,82.76,83.11,1314700.0],["2021-02-23",81.2,84.78,77.01,83.82,1551000.0],["2021-02-24",84.23,85.42,82.8,84.29,983200.0],["2021-02-25",83.65,89.49,81.58,85.25,3120800.0],["2021-02-26",85.87,87.68,82.27,87.06,1567300.0],["2021-03-01",87.59,88.73,86.15,87.03,1354300.0],["2021-03-02",85.34,90.0,85.1,88.93,1820600.0],["2021-03-03",88.36,91.62,86.86,87.11,1257500.0],["2021-03-04",86.41,89.49,81.97,82.16,1520500.0],["2021-03-05",83.0,85.49,78.31,84.79,1777300.0],["2021-03-08",84.23,86.05,82.62,83.21,1016000.0],["2021-03-09",84.17,87.59,84.0,85.75,836700.0],["2021-03-10",87.64,87.64,84.41,84.51,824600.0],["2021-03-11",84.69,87.6,84.46,87.17,670300.0],["2021-03-12",87.16,87.16,84.78,86.47,482100.0],["2021-03-15",86.52,87.0,85.02,85.94,829700.0],["2021-03-16",86.45,88.39,83.54,84.44,964700.0],["2021-03-17",84.2,85.66,83.0,84.84,522600.0],["2021-03-18",84.12,86.19,82.4,83.0,847200.0],["2021-03-19",85.91,85.95,81.99,82.64,2152900.0],["2021-03-22",83.18,84.31,82.39,83.53,1130300.0],["2021-03-23",83.0,83.47,78.48,78.58,1431400.0],["2021-03-24",79.28,79.28,74.9,74.98,1357300.0],["2021-03-25",73.88,75.48,72.14,74.69,1035800.0],["2021-03-26",75.06,75.58,73.73,74.78,952200.0],["2021-03-29",75.0,75.0,71.72,72.25,1020500.0],["2021-03-30",71.42,73.5,69.56,73.1,1528400.0],["2021-03-31",73.4,75.27,72.83,74.53,1230700.0],["2021-04-01",75.7,78.62,75.2,76.21,994100.0],["2021-04-05",76.59,77.24,75.24,75.61,662900.0],["2021-04-06",75.28,75.83,73.69,73.93,666000.0],["2021-04-07",73.94,74.5,71.71,71.83,745100.0],["2021-04-08",72.72,73.3,71.02,71.46,819500.0],["2021-04-09",71.62,71.62,70.0,70.54,781600.0],["2021-04-12",70.42,70.7,68.34,69.38,1151600.0],["2021-04-13",69.27,70.34,68.04,69.99,1104900.0],["2021-04-14",70.47,74.49,70.01,73.43,1238500.0],["2021-04-15",73.88,75.77,72.47,72.63,717400.0],["2021-04-16",72.41,73.0,70.73,71.8,670400.0],["2021-04-19",71.0,72.92,70.04,70.32,711200.0],["2021-04-20",69.67,71.91,69.67,71.3,651500.0],["2021-04-21",70.56,72.48,70.24,72.16,499300.0],["2021-04-22",71.84,73.34,70.7,71.38,834400.0],["2021-04-23",71.27,71.6,70.04,70.94,784400.0],["2021-04-26",71.37,73.61,70.19,73.3,703800.0],["2021-04-27",74.0,74.0,70.35,70.51,748400.0],["2021-04-28",70.11,71.18,69.75,70.05,578700.0],["2021-04-29",70.36,71.48,69.25,71.41,710000.0],["2021-04-30",71.1,72.19,70.52,70.84,797700.0],["2021-05-03",71.25,78.52,71.25,77.11,3112500.0],["2021-05-04",76.28,76.89,73.62,74.02,1466000.0],["2021-05-05",74.26,75.21,72.62,72.77,981500.0],["2021-05-06",72.54,76.94,72.54,74.61,2102600.0],["2021-05-07",75.01,76.88,74.04,74.57,1091100.0],["2021-05-10",74.37,74.37,70.01,70.03,1438800.0],["2021-05-11",68.28,71.32,67.68,71.02,1324700.0],["2021-05-12",70.28,74.4,69.78,73.89,1420300.0],["2021-05-13",74.22,74.49,70.18,72.51,1079100.0],["2021-05-14",72.67,76.1,72.35,76.05,1070500.0],["2021-05-17",75.19,76.22,74.44,75.13,571400.0],["2021-05-18",79.27,85.48,77.25,81.44,4010900.0],["2021-05-19",79.13,79.25,75.14,76.92,1964700.0],["2021-05-20",77.14,81.21,76.6,80.21,1567300.0],["2021-05-21",80.21,80.97,79.35,79.58,1095100.0],["2021-05-24",79.76,79.85,76.73,77.21,1137900.0],["2021-05-25",77.12,77.35,74.5,75.1,944600.0],["2021-05-26",75.5,75.98,73.81,74.95,899200.0],["2021-05-27",74.71,77.0,73.19,76.86,4661300.0],["2021-05-28",76.86,79.13,75.49,75.65,1199700.0],["2021-06-01",76.01,76.58,73.89,75.66,907000.0],["2021-06-02",75.73,76.47,74.62,75.46,907500.0],["2021-06-03",75.0,75.81,73.56,73.76,638000.0],["2021-06-04",73.92,73.92,72.21,72.97,803300.0],["2021-06-07",73.1,80.91,72.3,79.59,2248900.0],["2021-06-08",80.02,81.3,78.22,79.64,930900.0],["2021-06-09",79.45,84.11,79.45,82.71,1542900.0],["2021-06-10",82.28,87.18,80.6,86.75,1404900.0],["2021-06-11",86.0,86.78,84.75,86.0,1126900.0],["2021-06-14",86.05,87.67,85.54,86.12,793000.0],["2021-06-15",86.69,90.0,83.01,83.14,1281300.0],["2021-06-16",82.84,83.3,80.53,82.14,798000.0],["2021-06-17",81.77,82.56,79.62,80.09,611600.0],["2021-06-18",79.23,79.94,78.02,79.35,1431000.0],["2021-06-21",79.53,79.69,77.38,78.8,1019800.0],["2021-06-22",78.19,79.92,77.34,79.6,553500.0],["2021-06-23",79.61,80.0,78.03,78.36,578300.0],["2021-06-24",78.51,80.47,78.09,79.68,631300.0],["2021-06-25",79.8,80.89,78.3,80.4,1231000.0],["2021-06-28",80.98,81.24,79.68,80.78,462900.0],["2021-06-29",80.78,80.98,78.38,78.82,792800.0],["2021-06-30",78.88,79.08,77.13,77.74,730500.0],["2021-07-01",77.63,78.53,77.02,78.27,629400.0],["2021-07-02",77.82,78.21,75.18,75.24,655500.0],["2021-07-06",74.94,75.11,72.78,73.23,758500.0],["2021-07-07",73.0,73.69,71.34,71.99,728300.0],["2021-07-08",71.68,73.26,70.94,72.94,455700.0],["2021-07-09",73.01,73.18,71.8,73.05,303300.0],["2021-07-12",72.92,73.04,70.51,70.69,594000.0],["2021-07-13",70.07,71.46,68.57,69.28,936400.0],["2021-07-14",69.29,69.31,65.88,66.85,1245000.0],["2021-07-15",66.6,68.65,66.04,68.37,1183400.0],["2021-07-16",68.71,68.83,66.57,67.05,830200.0],["2021-07-19",66.35,66.91,65.36,65.97,920800.0],["2021-07-20",66.24,69.84,66.22,69.27,1047800.0],["2021-07-21",69.15,69.56,67.96,68.46,747200.0],["2021-07-22",67.94,69.47,67.5,69.11,799600.0],["2021-07-23",69.46,69.46,65.69,66.79,659600.0],["2021-07-26",66.31,67.56,65.51,66.58,411400.0],["2021-07-27",66.41,67.42,65.3,66.24,678700.0],["2021-07-28",66.27,69.94,66.27,69.06,823900.0],["2021-07-29",69.15,70.85,68.93,68.95,631600.0],["2021-07-30",68.64,68.71,67.39,67.78,642700.0],["2021-08-02",68.28,69.78,67.9,68.59,521500.0],["2021-08-03",68.89,69.67,68.03,69.04,613100.0],["2021-08-04",68.74,70.41,67.28,67.5,597800.0],["2021-08-05",71.75,79.8,71.71,78.54,2502900.0],["2021-08-06",78.07,80.11,76.5,79.8,1464200.0],["2021-08-09",79.49,81.78,78.33,78.42,825800.0],["2021-08-10",78.24,79.52,76.79,79.44,577300.0],["2021-08-11",79.91,81.7,78.69,80.89,854700.0],["2021-08-12",80.77,81.76,80.09,80.51,372400.0],["2021-08-13",80.78,81.5,79.39,79.94,398200.0],["2021-08-16",79.31,79.31,76.22,76.53,896600.0],["2021-08-17",75.39,77.91,75.23,77.89,355400.0],["2021-08-18",78.02,78.4,74.92,75.0,522800.0],["2021-08-19",74.32,75.22,73.07,73.97,574500.0],["2021-08-20",73.77,76.5,73.77,75.31,389100.0],["2021-08-23",75.89,76.7,73.02,73.32,1258700.0],["2021-08-24",73.66,77.79,73.05,77.35,971800.0],["2021-08-25",77.16,81.03,76.38,79.94,762200.0],["2021-08-26",79.92,80.72,78.06,78.33,412100.0],["2021-08-27",78.1,80.33,77.26,78.69,517600.0],["2021-08-30",78.18,78.94,75.35,75.88,1148300.0],["2021-08-31",76.1,79.65,76.1,78.12,777100.0],["2021-09-01",78.12,81.25,78.06,79.33,481800.0],["2021-09-02",79.56,79.9,77.77,79.45,493900.0],["2021-09-03",79.49,80.85,79.03,80.51,628000.0],["2021-09-07",80.75,82.25,78.28,78.57,937600.0],["2021-09-08",78.29,78.67,77.17,78.27,790200.0],["2021-09-09",78.48,80.99,78.18,80.51,448300.0],["2021-09-10",80.67,82.15,79.75,80.47,584200.0],["2021-09-13",80.94,82.83,79.95,81.84,616400.0],["2021-09-14",81.65,82.32,80.1,80.28,490800.0],["2021-09-15",82.5,84.55,80.68,84.05,1084100.0],["2021-09-16",83.93,85.85,83.58,85.63,511300.0],["2021-09-17",85.43,86.77,83.38,86.38,1930000.0],["2021-09-20",85.0,87.34,84.37,85.67,696900.0],["2021-09-21",86.09,88.88,85.9,87.62,812900.0],["2021-09-22",87.4,88.48,86.05,87.47,635600.0],["2021-09-23",87.14,90.69,86.99,90.54,1135100.0],["2021-09-24",90.1,91.8,90.01,90.57,968300.0],["2021-09-27",90.43,91.55,89.7,91.08,950200.0],["2021-09-28",90.56,93.01,89.15,92.01,794200.0],["2021-09-29",92.78,92.93,88.68,88.77,691600.0],["2021-09-30",88.98,93.5,88.91,92.48,1195200.0],["2021-10-01",91.72,96.2,90.91,96.05,840500.0],["2021-10-04",96.29,98.11,93.42,94.66,897400.0],["2021-10-05",94.85,96.9,93.49,95.18,1326700.0],["2021-10-06",94.52,98.79,93.74,97.28,863500.0],["2021-10-07",97.25,99.59,94.86,95.0,873400.0],["2021-10-08",94.97,101.24,94.5,99.42,1357500.0],["2021-10-11",96.17,97.95,90.51,91.29,2112000.0],["2021-10-12",93.23,97.0,93.23,95.07,1148500.0],["2021-10-13",88.9,89.71,83.01,83.22,2699700.0],["2021-10-14",83.5,85.75,82.27,83.0,3794300.0],["2021-10-15",83.16,85.78,82.5,84.19,1901400.0],["2021-10-18",84.1,84.81,79.88,81.22,2155200.0],["2021-10-19",81.09,82.59,80.05,80.44,974200.0],["2021-10-20",80.44,80.99,78.11,79.88,802700.0],["2021-10-21",79.88,81.57,79.88,80.92,872700.0],["2021-10-22",80.66,81.51,79.05,80.24,713500.0],["2021-10-25",80.41,80.85,79.32,79.69,705000.0],["2021-10-26",79.7,80.0,77.8,77.99,746200.0],["2021-10-27",77.99,79.13,76.65,77.28,744700.0],["2021-10-28",77.53,79.57,76.97,79.25,853900.0],["2021-10-29",79.29,79.89,77.62,79.13,1035800.0],["2021-11-01",79.25,81.92,78.91,80.06,1015700.0],["2021-11-02",80.0,81.67,78.88,81.53,1063900.0],["2021-11-03",81.95,86.55,81.03,86.53,1559800.0],["2021-11-04",90.68,92.5,86.4,86.97,1488800.0],["2021-11-05",91.56,91.9,87.91,88.93,1219500.0],["2021-11-08",88.95,90.57,87.66,89.17,1631900.0],["2021-11-09",89.14,90.3,86.75,87.93,600300.0],["2021-11-10",87.55,88.48,85.57,86.12,652300.0],["2021-11-11",86.27,86.8,85.56,86.1,390700.0],["2021-11-12",85.96,87.15,84.31,84.94,681900.0],["2021-11-15",85.5,85.88,83.81,83.88,497400.0],["2021-11-16",83.53,84.44,82.47,83.0,599200.0],["2021-11-17",82.0,82.8,79.05,79.72,1229800.0],["2021-11-18",81.78,82.98,80.52,80.91,1021700.0],["2021-11-19",80.21,81.08,79.36,80.01,835800.0],["2021-11-22",81.14,81.14,78.26,78.34,1484800.0],["2021-11-23",78.13,79.65,75.8,79.33,782100.0],["2021-11-24",79.87,81.51,78.04,80.98,415300.0],["2021-11-26",80.56,81.44,78.68,79.62,473500.0],["2021-11-29",81.54,81.83,79.76,79.86,602700.0],["2021-11-30",79.35,80.91,77.69,80.81,1001700.0],["2021-12-01",80.66,85.28,80.25,82.19,852600.0],["2021-12-02",82.1,85.25,81.72,83.19,734200.0],["2021-12-03",83.39,83.39,76.23,78.5,1722200.0],["2021-12-06",77.71,82.27,76.71,81.7,818700.0],["2021-12-07",82.26,85.89,82.03,85.33,1068300.0],["2021-12-08",86.0,88.2,84.87,86.02,1349800.0],["2021-12-09",88.41,89.7,85.29,85.46,671500.0],["2021-12-10",85.46,87.64,84.74,85.49,422000.0],["2021-12-13",85.3,86.87,84.18,84.61,545700.0],["2021-12-14",82.86,87.0,82.21,85.6,647300.0],["2021-12-15",85.68,87.45,83.73,87.33,620600.0],["2021-12-16",88.54,88.54,85.53,86.86,509900.0],["2021-12-17",86.44,90.5,85.54,87.9,1576000.0],["2021-12-20",87.66,90.75,86.66,89.01,1058000.0],["2021-12-21",89.86,92.0,89.54,91.13,2092000.0],["2021-12-22",90.69,91.55,88.83,90.87,565200.0],["2021-12-23",91.06,93.5,90.7,91.56,493400.0],["2021-12-27",91.59,92.26,90.17,91.63,499600.0],["2021-12-28",90.33,93.27,89.75,90.11,361200.0],["2021-12-29",89.73,91.17,88.6,90.96,336600.0],["2021-12-30",91.0,93.15,90.24,90.59,273900.0],["2021-12-31",90.87,92.5,89.76,90.05,311200.0],["2022-01-03",90.1,91.74,88.62,90.42,411000.0],["2022-01-04",90.0,90.9,86.04,89.16,647700.0],["2022-01-05",88.61,90.0,83.73,84.09,946700.0],["2022-01-06",84.28,88.07,82.92,86.9,832900.0],["2022-01-07",86.96,92.0,84.5,85.5,2664800.0],["2022-01-10",84.01,84.8,71.28,76.15,4886800.0],["2022-01-11",75.87,77.84,73.75,76.34,1374600.0],["2022-01-12",75.69,76.53,72.0,73.95,1570300.0],["2022-01-13",73.32,74.68,72.24,72.39,901400.0],["2022-01-14",72.0,72.04,68.82,71.1,1218000.0],["2022-01-18",69.92,69.92,65.17,66.12,1865400.0],["2022-01-19",67.31,68.0,63.01,63.15,2281700.0],["2022-01-20",64.22,66.21,63.96,64.59,1583900.0],["2022-01-21",63.96,64.5,61.31,63.47,1538200.0],["2022-01-24",61.64,68.0,61.48,67.3,2422500.0],["2022-01-25",65.78,69.34,64.72,68.71,2136100.0],["2022-01-26",69.58,72.38,68.79,70.24,1274800.0],["2022-01-27",71.28,71.41,66.44,66.88,1127700.0],["2022-01-28",67.07,69.7,65.64,69.69,662700.0],["2022-01-31",69.77,71.59,69.62,71.57,800900.0],["2022-02-01",71.4,74.34,70.01,74.25,964500.0],["2022-02-02",73.94,73.97,71.0,71.42,524400.0],["2022-02-03",71.04,71.6,69.19,69.48,489600.0],["2022-02-04",69.22,73.7,69.05,73.11,702200.0],["2022-02-07",73.11,77.05,72.59,75.95,645500.0],["2022-02-08",75.59,76.14,74.06,75.41,561800.0],["2022-02-09",75.85,79.1,75.02,78.89,696600.0],["2022-02-10",77.93,81.26,76.52,78.7,1104600.0],["2022-02-11",79.04,81.94,78.58,80.23,713700.0],["2022-02-14",80.03,81.59,78.59,78.63,607400.0],["2022-02-15",80.21,81.96,80.21,81.35,590700.0],["2022-02-16",80.98,81.32,79.47,79.99,510300.0],["2022-02-17",79.34,79.88,76.49,76.64,678600.0],["2022-02-18",75.97,77.26,74.19,74.58,570000.0],["2022-02-22",73.61,76.57,72.96,75.04,533900.0],["2022-02-23",75.62,76.1,73.43,73.61,447400.0],["2022-02-24",71.36,76.05,71.24,75.82,913200.0],["2022-02-25",75.37,76.7,74.77,76.03,610000.0],["2022-02-28",75.01,76.86,74.51,76.61,889200.0],["2022-03-01",76.1,76.57,74.0,76.02,692000.0],["2022-03-02",79.87,83.29,77.04,79.56,1166600.0],["2022-03-03",79.48,83.14,79.26,81.47,967600.0],["2022-03-04",81.03,81.43,77.76,79.36,1117400.0],["2022-03-07",78.44,82.46,77.86,80.42,784400.0],["2022-03-08",79.68,84.32,78.4,83.18,839900.0],["2022-03-09",83.46,85.05,83.12,84.45,818800.0],["2022-03-10",83.25,83.75,81.02,82.29,642200.0],["2022-03-11",82.61,82.86,77.6,77.85,1188700.0],["2022-03-14",78.15,79.2,73.01,74.54,909500.0],["2022-03-15",74.68,76.36,74.26,76.17,465000.0],["2022-03-16",77.57,77.57,73.57,76.5,582800.0],["2022-03-17",75.63,79.76,75.63,79.13,583000.0],["2022-03-18",78.92,81.45,78.62,81.04,866700.0],["2022-03-21",81.82,82.5,79.57,80.97,899500.0],["2022-03-22",81.13,82.69,80.55,82.16,589400.0],["2022-03-23",81.8,82.38,79.74,80.12,396900.0],["2022-03-24",80.77,81.38,79.5,80.44,479000.0],["2022-03-25",80.25,80.37,76.96,77.27,755500.0],["2022-03-28",77.25,77.77,74.18,76.07,772600.0],["2022-03-29",76.5,79.29,76.4,78.72,822600.0],["2022-03-30",78.65,79.32,77.25,78.59,805300.0],["2022-03-31",78.99,79.7,77.99,78.12,624700.0],["2022-04-01",78.42,82.67,78.39,82.56,546700.0],["2022-04-04",83.5,86.06,83.42,85.62,1062800.0],["2022-04-05",85.82,88.25,85.37,86.67,1000200.0],["2022-04-06",85.79,89.44,85.02,88.13,970400.0],["2022-04-07",87.81,89.21,86.38,88.44,807800.0],["2022-04-08",87.9,89.55,86.51,87.94,589800.0],["2022-04-11",87.5,87.68,83.79,84.34,586600.0],["2022-04-12",84.28,85.62,81.78,82.34,476600.0],["2022-04-13",82.03,84.45,81.9,83.24,403200.0],["2022-04-14",83.39,83.56,81.28,81.45,593000.0],["2022-04-18",81.25,81.25,79.47,80.02,702100.0],["2022-04-19",80.27,83.58,80.02,81.67,392900.0],["2022-04-20",81.87,81.96,80.15,81.07,453900.0],["2022-04-21",81.07,81.4,75.87,77.35,1312500.0],["2022-04-22",77.61,78.4,75.5,76.4,655700.0],["2022-04-25",75.57,76.96,74.03,76.7,905300.0],["2022-04-26",76.23,77.2,72.74,72.81,710600.0],["2022-04-27",72.32,74.18,72.02,74.0,691100.0],["2022-04-28",74.9,74.92,71.68,74.16,447800.0],["2022-04-29",73.31,74.63,72.14,72.32,431800.0],["2022-05-02",71.79,74.3,71.37,73.78,536200.0],["2022-05-03",72.81,74.3,72.71,73.33,553900.0],["2022-05-04",74.23,74.23,69.2,72.75,943500.0],["2022-05-05",74.32,77.26,70.27,71.69,898000.0],["2022-05-06",70.55,72.09,69.24,70.16,840900.0],["2022-05-09",68.18,68.58,64.22,65.16,1394000.0],["2022-05-10",67.17,68.89,64.02,65.42,1333700.0],["2022-05-11",64.84,66.65,61.8,62.71,1007400.0],["2022-05-12",61.82,64.68,61.28,63.28,937900.0],["2022-05-13",64.46,67.53,64.46,65.97,887800.0],["2022-05-16",65.83,68.27,64.83,67.53,547100.0],["2022-05-17",68.75,72.4,68.37,71.3,708900.0],["2022-05-18",70.49,71.56,67.5,68.47,699200.0],["2022-05-19",67.47,69.91,67.47,69.22,825400.0],["2022-05-20",69.83,71.19,68.33,71.13,831400.0],["2022-05-23",71.7,73.18,70.87,71.61,1059100.0],["2022-05-24",71.15,71.26,68.82,68.84,650500.0],["2022-05-25",68.47,70.5,67.8,68.49,538200.0],["2022-05-26",69.06,71.24,69.0,70.9,596200.0],["2022-05-27",71.03,75.07,70.51,74.65,788400.0],["2022-05-31",73.7,74.41,72.12,72.82,603800.0],["2022-06-01",72.67,73.9,70.12,72.6,476400.0],["2022-06-02",71.84,73.33,70.54,72.58,424300.0],["2022-06-03",71.81,74.36,71.81,72.98,621400.0],["2022-06-06",73.82,74.22,69.74,70.01,553100.0],["2022-06-07",68.92,71.98,68.92,71.76,495400.0],["2022-06-08",71.63,73.45,71.13,72.26,512600.0],["2022-06-09",71.99,72.25,70.48,70.74,541000.0],["2022-06-10",69.36,70.2,68.5,69.15,578000.0],["2022-06-13",66.75,68.06,65.5,67.0,856500.0],["2022-06-14",67.56,67.59,63.71,64.53,800700.0],["2022-06-15",65.22,65.46,62.73,64.5,783500.0],["2022-06-16",63.69,63.69,61.28,62.69,927000.0],["2022-06-17",62.51,69.36,62.5,66.97,1026500.0],["2022-06-21",67.21,70.38,67.21,68.57,650700.0],["2022-06-22",67.91,69.92,67.54,68.31,444600.0],["2022-06-23",68.61,71.84,68.61,71.82,597400.0],["2022-06-24",70.5,75.46,70.33,75.22,1736900.0],["2022-06-27",75.77,76.79,73.75,76.3,973800.0],["2022-06-28",76.83,77.25,73.74,74.67,591800.0],["2022-06-29",74.75,77.89,73.59,77.07,739900.0],["2022-06-30",76.57,77.97,74.54,74.96,743200.0],["2022-07-01",74.57,76.34,73.55,75.71,884900.0],["2022-07-05",74.78,76.0,73.07,75.74,1287900.0],["2022-07-06",72.5,77.14,72.02,75.97,2522700.0],["2022-07-07",76.59,80.88,76.26,79.7,1418900.0],["2022-07-08",79.41,80.75,78.91,80.47,1036500.0],["2022-07-11",79.78,81.55,78.84,80.12,666600.0],["2022-07-12",80.18,80.49,77.39,79.11,780300.0],["2022-07-13",78.32,82.8,77.9,81.17,922500.0],["2022-07-14",81.07,83.72,80.09,82.25,742300.0],["2022-07-15",82.81,84.27,81.45,83.59,1022300.0],["2022-07-18",83.72,85.83,83.61,84.43,810000.0],["2022-07-19",84.75,85.94,84.04,84.7,661500.0],["2022-07-20",84.73,86.4,84.01,85.45,412600.0],["2022-07-21",85.62,85.91,84.11,84.66,461100.0],["2022-07-22",85.19,85.31,83.8,83.99,572000.0],["2022-07-25",83.61,84.26,82.1,83.2,422100.0],["2022-07-26",82.87,84.36,81.26,82.54,561100.0],["2022-07-27",82.83,86.28,82.48,85.86,677400.0],["2022-07-28",86.52,86.52,84.05,85.93,379300.0],["2022-07-29",96.02,96.02,89.75,92.95,3663800.0],["2022-08-01",92.76,93.92,90.4,91.55,829100.0],["2022-08-02",91.35,94.71,90.95,94.01,1143400.0],["2022-08-03",94.34,96.23,92.54,96.11,2391900.0],["2022-08-04",96.2,103.16,96.19,101.45,1599100.0],["2022-08-05",100.6,107.03,99.45,106.02,1407700.0],["2022-08-08",105.95,111.9,105.45,111.47,2183700.0],["2022-08-09",112.46,112.89,107.75,109.1,1999600.0],["2022-08-10",109.31,113.6,109.31,113.07,1014300.0],["2022-08-11",112.31,113.42,108.69,109.26,1022200.0],["2022-08-12",109.3,110.96,108.61,109.0,1028700.0],["2022-08-15",108.16,109.37,107.4,109.04,1243900.0],["2022-08-16",109.25,109.5,106.75,107.83,1127200.0],["2022-08-17",107.33,110.33,106.83,109.0,847500.0],["2022-08-18",109.0,109.15,106.14,108.65,573100.0],["2022-08-19",108.31,109.11,106.93,107.86,774400.0],["2022-08-22",108.19,111.48,107.42,107.73,873000.0],["2022-08-23",107.85,110.01,106.02,109.09,892900.0],["2022-08-24",108.74,116.63,108.29,114.75,1775300.0],["2022-08-25",115.29,116.91,113.35,113.81,878300.0],["2022-08-26",113.9,114.02,110.66,111.89,813800.0],["2022-08-29",111.01,111.94,109.52,110.28,606500.0],["2022-08-30",110.54,110.76,107.46,109.31,492800.0],["2022-08-31",109.18,110.83,108.95,109.38,601700.0],["2022-09-01",108.93,110.24,106.67,110.08,662800.0],["2022-09-02",110.99,113.3,109.17,109.38,644500.0],["2022-09-06",108.96,109.56,106.34,108.68,620000.0],["2022-09-07",108.57,113.91,107.98,112.9,835800.0],["2022-09-08",113.63,119.33,113.1,119.24,1383400.0],["2022-09-09",118.27,120.23,117.49,118.44,770000.0],["2022-09-12",117.43,117.98,114.61,116.55,766300.0],["2022-09-13",110.67,112.71,104.45,105.16,3070700.0],["2022-09-14",104.57,107.67,103.05,107.57,4615600.0],["2022-09-15",108.4,112.11,106.66,110.68,1663200.0],["2022-09-16",109.83,112.39,108.17,111.99,1836400.0],["2022-09-19",111.52,115.78,110.94,115.25,1349800.0],["2022-09-20",115.25,116.25,112.97,113.9,986900.0],["2022-09-21",114.11,115.4,110.07,110.14,1024500.0],["2022-09-22",109.97,111.45,107.33,110.87,677500.0],["2022-09-23",109.57,109.7,104.68,108.19,846300.0],["2022-09-26",108.07,110.38,106.01,106.15,581400.0],["2022-09-27",108.14,109.94,107.21,108.33,658800.0],["2022-09-28",110.11,111.0,108.93,109.91,749700.0],["2022-09-29",109.94,111.6,108.28,109.63,896600.0],["2022-09-30",109.26,113.67,108.82,110.54,1034800.0],["2022-10-03",110.47,112.3,108.65,109.94,636200.0],["2022-10-04",111.33,112.09,107.03,111.47,957100.0],["2022-10-05",111.36,112.24,109.68,110.62,565700.0],["2022-10-06",111.61,118.44,111.05,114.82,1392500.0],["2022-10-07",114.3,114.54,111.17,111.34,1245600.0],["2022-10-10",110.25,110.55,107.62,108.7,747000.0],["2022-10-11",108.98,111.47,106.17,108.98,1102900.0],["2022-10-12",109.45,112.57,107.98,112.13,1033600.0],["2022-10-13",109.1,113.75,106.39,112.97,1173800.0],["2022-10-14",114.0,114.96,110.83,112.45,829000.0],["2022-10-17",114.77,116.98,112.94,114.41,988100.0],["2022-10-18",115.72,118.75,115.72,116.83,1210900.0],["2022-10-19",116.32,117.99,110.23,112.25,1374100.0],["2022-10-20",112.93,113.84,111.2,112.11,871200.0],["2022-10-21",112.86,114.32,111.32,112.7,1202600.0],["2022-10-24",113.05,113.75,108.22,110.6,997300.0],["2022-10-25",110.73,113.73,110.73,112.1,914300.0],["2022-10-26",112.44,116.16,111.86,114.31,934800.0],["2022-10-27",114.79,116.0,111.17,111.74,1111400.0],["2022-10-28",111.9,115.85,111.27,115.28,1024700.0],["2022-10-31",114.36,116.41,113.46,114.02,972800.0],["2022-11-01",114.92,116.95,113.72,114.08,572400.0],["2022-11-02",113.51,117.49,112.02,113.42,775000.0],["2022-11-03",106.89,111.75,102.03,105.01,2410200.0],["2022-11-04",105.01,105.79,100.15,103.63,1252000.0],["2022-11-07",103.18,104.2,100.21,100.39,905400.0],["2022-11-08",100.39,107.96,100.39,105.16,1532300.0],["2022-11-09",105.22,105.75,103.24,103.94,865200.0],["2022-11-10",107.72,108.22,105.08,106.88,1115300.0],["2022-11-11",105.96,107.98,103.96,106.9,781000.0],["2022-11-14",107.51,109.41,106.05,108.23,835600.0],["2022-11-15",110.0,110.49,108.25,109.68,818400.0],["2022-11-16",109.88,110.89,107.51,109.27,754700.0],["2022-11-17",108.52,110.54,107.81,109.96,398700.0],["2022-11-18",111.13,113.09,110.49,112.0,847500.0],["2022-11-21",112.0,113.05,110.09,110.55,442000.0],["2022-11-22",109.72,112.12,108.91,111.98,902600.0],["2022-11-23",112.69,118.8,111.37,114.74,785100.0],["2022-11-25",114.57,115.48,113.79,114.57,214700.0],["2022-11-28",120.16,123.74,116.83,118.13,2221300.0],["2022-11-29",118.0,120.39,116.39,117.1,883500.0],["2022-11-30",118.52,123.34,116.3,122.81,1487400.0],["2022-12-01",122.57,123.65,120.1,122.98,940300.0],["2022-12-02",122.17,127.32,120.86,126.25,1019900.0],["2022-12-05",124.73,125.08,120.6,122.96,928600.0],["2022-12-06",123.03,123.03,119.36,120.1,655000.0],["2022-12-07",119.59,121.39,118.2,119.76,611700.0],["2022-12-08",120.2,121.0,118.56,119.34,815900.0],["2022-12-09",119.11,119.65,116.91,118.36,686100.0],["2022-12-12",119.06,122.95,118.46,121.51,616900.0],["2022-12-13",122.84,123.79,121.67,122.88,666400.0],["2022-12-14",122.58,127.76,122.01,126.32,902700.0],["2022-12-15",125.76,126.21,122.69,124.65,430900.0],["2022-12-16",124.17,125.74,123.17,123.56,1119200.0],["2022-12-19",124.23,125.39,121.99,123.0,1125600.0],["2022-12-20",123.0,127.92,123.0,127.44,744000.0],["2022-12-21",127.25,133.14,126.13,131.41,1253100.0],["2022-12-22",131.2,134.08,129.67,132.13,743900.0],["2022-12-23",131.68,132.19,128.39,129.95,502700.0],["2022-12-27",129.71,129.71,125.82,126.63,506000.0],["2022-12-28",126.15,127.64,125.36,126.37,475100.0],["2022-12-29",127.28,129.29,126.76,127.26,999800.0],["2022-12-30",127.17,129.63,125.36,129.58,596400.0],["2023-01-03",128.69,129.72,122.95,124.84,1271100.0],["2023-01-04",125.0,125.49,121.96,124.98,1218400.0],["2023-01-05",125.87,126.2,120.52,121.61,1149200.0],["2023-01-06",122.1,122.97,120.15,122.27,743700.0],["2023-01-09",122.96,122.97,116.1,117.53,1330600.0],["2023-01-10",118.93,121.99,118.73,119.13,1030600.0],["2023-01-11",120.0,122.41,118.78,120.13,908100.0],["2023-01-12",120.0,122.64,118.1,121.6,848600.0],["2023-01-13",121.47,130.68,121.35,126.7,1426900.0],["2023-01-17",125.78,131.85,125.78,130.0,1800300.0],["2023-01-18",130.37,131.95,126.97,128.75,736300.0],["2023-01-19",128.72,129.18,127.46,127.8,558500.0],["2023-01-20",128.4,130.79,127.05,130.22,734600.0],["2023-01-23",129.65,129.91,128.01,128.33,671700.0],["2023-01-24",128.95,133.47,127.83,128.37,1779700.0],["2023-01-25",127.57,128.4,122.55,123.16,1457300.0],["2023-01-26",123.59,125.33,122.3,124.47,945000.0],["2023-01-27",124.53,126.11,121.89,122.89,724400.0],["2023-01-30",122.69,123.0,120.72,120.86,601400.0],["2023-01-31",120.64,125.56,120.64,124.97,841200.0],["2023-02-01",125.0,125.48,119.7,122.36,720600.0],["2023-02-02",122.86,122.86,118.74,120.25,1080400.0],["2023-02-03",120.21,121.05,118.85,119.0,777200.0],["2023-02-06",119.05,121.11,117.67,117.84,782000.0],["2023-02-07",117.9,120.98,116.25,120.79,1120500.0],["2023-02-08",121.29,121.91,119.64,121.36,1126400.0],["2023-02-09",122.32,123.09,120.89,121.13,937900.0],["2023-02-10",120.43,121.6,119.43,120.45,624300.0],["2023-02-13",120.67,120.95,119.69,120.2,656900.0],["2023-02-14",120.16,123.49,119.51,120.36,835100.0],["2023-02-15",120.97,125.44,119.79,124.72,1159700.0],["2023-02-16",123.64,125.96,121.42,122.05,1018000.0],["2023-02-17",121.32,124.8,120.51,124.57,823300.0],["2023-02-21",124.19,124.58,121.83,121.91,1088100.0],["2023-02-22",122.12,126.83,122.0,126.49,771000.0],["2023-02-23",127.02,127.57,124.33,124.82,555800.0],["2023-02-24",123.53,126.71,122.43,123.06,793400.0],["2023-02-27",123.48,125.51,117.25,118.13,1837600.0],["2023-02-28",118.04,122.38,117.9,122.13,1634200.0],["2023-03-01",144.0,152.3,143.0,145.63,7074100.0],["2023-03-02",145.0,153.92,144.49,153.0,3142800.0],["2023-03-03",150.03,157.0,148.51,155.61,3174000.0],["2023-03-06",155.83,159.84,154.38,155.99,2304100.0],["2023-03-07",156.66,158.2,154.54,155.61,1122300.0],["2023-03-08",155.36,155.87,151.42,152.96,1534000.0],["2023-03-09",152.35,153.79,146.86,148.44,2179400.0],["2023-03-10",148.45,148.5,141.0,143.92,1815500.0],["2023-03-13",143.04,149.0,142.21,142.77,1202500.0],["2023-03-14",143.81,148.26,143.73,144.9,1214100.0],["2023-03-15",143.84,145.81,142.86,145.47,1029600.0],["2023-03-16",145.51,150.81,143.75,149.67,1913500.0],["2023-03-17",119.31,125.08,117.11,122.69,7412700.0],["2023-03-20",123.89,131.77,123.3,131.38,2688800.0],["2023-03-21",132.68,137.09,130.45,131.17,2109600.0],["2023-03-22",131.94,131.94,128.71,129.11,1677800.0],["2023-03-23",130.2,131.12,125.67,128.38,991300.0],["2023-03-24",128.97,130.54,126.99,130.19,969100.0],["2023-03-27",131.51,132.24,129.41,131.14,981500.0],["2023-03-28",131.62,134.62,131.08,133.9,973900.0],["2023-03-29",135.5,137.63,134.79,136.56,1184600.0],["2023-03-30",136.66,137.64,134.04,136.03,749800.0],["2023-03-31",137.38,139.18,136.73,137.83,1244400.0],["2023-04-03",137.24,138.96,135.89,137.55,798500.0],["2023-04-04",141.62,141.94,137.56,138.58,853100.0],["2023-04-05",138.6,139.37,136.33,137.54,858000.0],["2023-04-06",138.0,143.12,137.19,142.55,1056200.0],["2023-04-10",139.0,141.34,136.94,140.38,1207100.0],["2023-04-11",140.64,141.69,138.35,139.1,829200.0],["2023-04-12",139.94,140.5,136.87,137.68,790400.0],["2023-04-13",121.88,131.21,121.0,124.72,5378300.0],["2023-04-14",123.66,124.96,120.36,122.63,1783800.0],["2023-04-17",122.7,126.82,122.47,125.21,1353100.0],["2023-04-18",125.21,126.11,121.41,125.55,1153200.0],["2023-04-19",125.03,126.37,122.51,124.12,1073400.0],["2023-04-20",125.15,126.52,122.27,126.27,948300.0],["2023-04-21",126.64,128.29,125.51,127.98,800500.0],["2023-04-24",127.17,127.89,125.75,126.68,567100.0],["2023-04-25",126.75,127.55,121.71,123.3,1498700.0],["2023-04-26",122.53,123.45,119.52,122.28,1223600.0],["2023-04-27",122.34,123.91,121.9,122.13,731500.0],["2023-04-28",121.41,124.29,121.23,122.77,933800.0],["2023-05-01",122.84,126.5,122.54,125.11,975400.0],["2023-05-02",124.64,127.14,123.61,123.69,994800.0],["2023-05-03",120.45,126.97,120.01,125.43,1371200.0],["2023-05-04",125.38,131.06,124.88,130.17,1129700.0],["2023-05-05",130.13,132.45,129.2,131.0,1080800.0],["2023-05-08",131.25,131.73,126.13,126.81,951900.0],["2023-05-09",126.27,128.72,124.76,125.37,1399900.0],["2023-05-10",131.5,134.89,121.0,121.27,4488200.0],["2023-05-11",120.69,121.0,113.31,120.2,4675600.0],["2023-05-12",120.2,120.2,120.2,120.2,0.0],["2023-05-15",151.5,159.89,147.08,157.19,7881500.0],["2023-05-16",153.79,154.0,147.82,149.14,2447000.0],["2023-05-17",149.36,150.0,145.77,148.77,1411600.0],["2023-05-18",149.0,149.0,144.36,146.43,1317300.0],["2023-05-19",147.11,149.84,145.78,149.1,1414700.0],["2023-05-22",150.35,152.21,148.5,149.07,960300.0],["2023-05-23",149.0,150.16,146.69,146.91,1299800.0],["2023-05-24",134.74,139.16,128.45,131.36,5524800.0],["2023-05-25",129.3,131.17,125.5,128.86,1302700.0],["2023-05-26",128.85,129.67,126.41,126.82,1343600.0],["2023-05-30",127.03,127.94,124.07,124.82,898800.0],["2023-05-31",124.94,125.92,122.93,123.6,1030600.0],["2023-06-01",123.45,125.54,122.46,124.28,603500.0],["2023-06-02",125.88,126.4,123.68,125.16,869200.0],["2023-06-05",125.48,127.62,125.35,126.17,1035200.0],["2023-06-06",127.69,130.33,126.03,128.6,768400.0],["2023-06-07",127.95,128.8,125.99,127.9,662700.0],["2023-06-08",127.39,129.07,125.79,125.91,511100.0],["2023-06-09",125.88,130.1,125.49,127.67,757400.0],["2023-06-12",128.39,130.16,128.39,130.07,758300.0],["2023-06-13",130.78,133.69,129.79,129.85,614900.0],["2023-06-14",130.04,131.27,129.57,130.42,708200.0],["2023-06-15",130.48,132.54,130.25,131.61,695500.0],["2023-06-16",132.75,132.9,130.25,130.44,1552300.0],["2023-06-20",130.15,132.04,128.76,131.4,843800.0],["2023-06-21",131.82,132.41,126.2,126.87,1226100.0],["2023-06-22",126.95,130.42,122.62,123.92,2503600.0],["2023-06-23",119.96,120.0,109.02,114.09,4749300.0],["2023-06-26",114.0,114.51,107.84,108.28,2129600.0],["2023-06-27",107.47,107.93,105.04,106.4,1940900.0],["2023-06-28",106.7,113.0,105.87,111.91,1839400.0],["2023-06-29",111.47,115.0,110.99,112.24,1622100.0],["2023-06-30",112.64,116.36,110.2,114.52,1668300.0],["2023-07-03",114.06,114.48,111.67,113.49,504300.0],["2023-07-05",113.57,114.2,111.08,111.89,789300.0],["2023-07-06",111.33,111.55,109.0,110.0,986300.0],["2023-07-07",110.0,111.05,108.59,109.0,842300.0],["2023-07-10",108.83,110.36,108.46,109.5,1182400.0],["2023-07-11",109.64,109.64,107.6,108.5,945600.0],["2023-07-12",109.07,109.74,106.89,107.99,781000.0],["2023-07-13",108.33,109.82,107.86,108.5,617300.0],["2023-07-14",108.58,109.0,106.35,107.84,626900.0],["2023-07-17",108.12,109.91,107.1,107.29,635300.0],["2023-07-18",107.25,108.14,106.54,106.62,698900.0],["2023-07-19",107.19,107.69,105.65,105.91,1403400.0],["2023-07-20",106.0,106.44,104.5,104.81,1194700.0],["2023-07-21",105.59,107.31,105.39,105.87,1078300.0],["2023-07-24",105.81,106.38,103.05,104.49,1285300.0],["2023-07-25",104.56,105.4,103.94,104.26,609000.0],["2023-07-26",103.74,105.48,102.69,104.13,665800.0],["2023-07-27",105.07,105.64,102.53,105.52,1373500.0],["2023-07-28",106.47,109.48,105.61,108.53,965300.0],["2023-07-31",108.61,109.49,108.04,108.39,806500.0],["2023-08-01",108.0,108.03,105.5,107.53,866900.0],["2023-08-02",106.79,107.1,104.85,105.19,1001500.0],["2023-08-03",108.04,114.14,106.2,107.35,1384600.0],["2023-08-04",106.8,107.12,105.14,105.31,757400.0],["2023-08-07",105.0,105.5,101.6,102.5,1026000.0],["2023-08-08",102.95,103.87,100.73,103.1,940700.0],["2023-08-09",103.74,104.33,102.51,103.36,694700.0],["2023-08-10",104.14,106.84,103.99,106.0,1283600.0],["2023-08-11",108.02,111.77,107.54,108.02,1887100.0],["2023-08-14",108.02,112.6,107.28,112.41,1078000.0],["2023-08-15",112.75,114.65,112.32,114.08,1172700.0],["2023-08-16",113.0,114.91,112.78,113.97,1216000.0],["2023-08-17",114.15,114.36,109.73,110.92,813300.0],["2023-08-18",108.8,112.13,108.01,111.89,1219500.0],["2023-08-21",112.09,114.27,111.32,113.76,551300.0],["2023-08-22",113.3,114.17,112.23,113.69,431700.0],["2023-08-23",114.5,115.52,113.45,114.46,720900.0],["2023-08-24",114.46,116.87,113.56,116.0,756700.0],["2023-08-25",116.66,119.75,115.62,119.0,1289400.0],["2023-08-28",119.69,119.69,117.25,118.6,895500.0],["2023-08-29",118.9,121.23,118.63,120.02,609900.0],["2023-08-30",120.11,120.74,119.15,119.73,917800.0],["2023-08-31",119.83,121.4,119.35,121.01,755200.0],["2023-09-01",121.53,123.34,121.17,122.51,596200.0],["2023-09-05",122.04,122.55,119.36,120.57,913600.0],["2023-09-06",120.77,123.17,120.16,122.86,1115100.0],["2023-09-07",122.62,122.87,121.65,122.0,690200.0],["2023-09-08",121.89,122.55,119.45,119.91,675500.0],["2023-09-11",120.05,120.63,118.22,118.4,801300.0],["2023-09-12",118.03,120.79,117.88,119.85,653300.0],["2023-09-13",119.69,120.53,118.03,118.98,536300.0],["2023-09-14",119.47,120.48,119.0,119.72,629000.0],["2023-09-15",119.4,120.05,117.4,118.4,1031400.0],["2023-09-18",117.79,118.65,116.98,118.05,722200.0],["2023-09-19",118.66,120.11,118.1,119.11,726700.0],["2023-09-20",118.85,118.85,117.41,117.97,732300.0],["2023-09-21",117.32,119.8,117.27,119.55,838100.0],["2023-09-22",120.0,121.82,119.65,119.93,553400.0],["2023-09-25",120.0,120.3,110.56,114.74,1712900.0],["2023-09-26",114.92,119.94,114.92,119.41,807600.0],["2023-09-27",120.52,124.15,119.34,123.44,858000.0],["2023-09-28",122.94,124.51,121.31,123.59,936900.0],["2023-09-29",124.0,124.1,120.84,121.22,782300.0],["2023-10-02",120.4,121.67,118.09,118.59,916800.0],["2023-10-03",117.97,121.08,117.71,120.45,916400.0],["2023-10-04",119.99,120.63,116.82,117.81,1409400.0],["2023-10-05",117.89,122.66,117.0,121.41,1111700.0],["2023-10-06",120.79,124.16,119.85,123.94,879400.0],["2023-10-09",122.97,124.1,121.12,123.43,1012800.0],["2023-10-10",123.4,124.01,121.5,122.86,1456400.0],["2023-10-11",122.9,124.85,122.4,124.76,781900.0],["2023-10-12",125.0,125.0,116.82,117.21,1120400.0],["2023-10-13",116.7,118.73,114.12,117.96,780400.0],["2023-10-16",117.75,119.06,116.44,117.55,664200.0],["2023-10-17",117.0,119.99,116.57,118.65,710300.0],["2023-10-18",118.32,118.32,112.77,113.82,937900.0],["2023-10-19",114.55,114.99,111.78,113.0,753800.0],["2023-10-20",113.18,113.96,111.0,111.2,1012600.0],["2023-10-23",111.0,113.42,109.78,111.4,869700.0],["2023-10-24",111.63,113.95,110.72,113.42,827300.0],["2023-10-25",112.39,112.66,106.52,107.24,1095300.0],["2023-10-26",107.39,112.23,105.92,111.6,1131200.0],["2023-10-27",111.9,111.9,106.05,106.83,928700.0],["2023-10-30",107.95,109.96,106.92,107.65,742400.0],["2023-10-31",57.63,68.0,55.25,67.31,23555200.0],["2023-11-01",68.4,76.77,68.0,76.52,6757200.0],["2023-11-02",79.43,82.22,75.69,77.76,3736700.0],["2023-11-03",78.42,81.27,77.8,78.01,2292500.0],["2023-11-06",81.5,83.11,79.66,80.1,2575900.0],["2023-11-07",80.62,84.19,80.62,82.93,2180600.0],["2023-11-08",82.93,83.47,80.4,80.69,1076100.0],["2023-11-09",79.88,80.26,75.85,79.15,2080000.0],["2023-11-10",78.81,79.66,76.25,79.45,1270000.0],["2023-11-13",79.74,80.3,76.61,79.67,882600.0],["2023-11-14",81.93,82.56,80.68,82.5,1655000.0],["2023-11-15",81.77,84.71,81.46,83.76,1172600.0],["2023-11-16",83.08,83.43,81.18,82.98,1408700.0],["2023-11-17",82.98,85.5,82.77,83.15,1434400.0],["2023-11-20",83.0,85.94,82.62,83.06,1376700.0],["2023-11-21",85.03,85.4,83.42,84.08,1013100.0],["2023-11-22",84.42,85.23,82.06,83.77,606900.0],["2023-11-24",83.83,84.23,82.28,82.87,394800.0],["2023-11-27",82.5,84.04,81.64,82.58,651600.0],["2023-11-28",81.97,82.9,81.6,82.61,927800.0],["2023-11-29",82.72,83.5,80.14,80.4,1135200.0],["2023-11-30",81.01,81.9,80.22,81.28,1269600.0],["2023-12-01",81.28,84.5,78.67,84.44,1319400.0],["2023-12-04",84.38,86.94,84.0,86.12,1318700.0],["2023-12-05",85.08,89.32,83.97,88.14,1153300.0],["2023-12-06",88.64,89.01,86.28,87.38,2014700.0],["2023-12-07",87.89,90.0,87.03,88.41,689900.0],["2023-12-08",88.13,89.65,87.01,87.03,614000.0],["2023-12-11",87.52,88.1,85.61,87.71,1228900.0],["2023-12-12",88.73,88.91,86.23,86.81,820500.0],["2023-12-13",87.0,92.47,87.0,92.11,1478500.0],["2023-12-14",93.83,96.55,93.28,94.52,1831500.0],["2023-12-15",94.49,95.5,91.6,92.99,3385300.0],["2023-12-18",93.99,94.5,92.09,93.93,1280200.0],["2023-12-19",94.98,95.97,94.58,95.54,883500.0],["2023-12-20",94.55,94.55,90.15,90.29,1340100.0],["2023-12-21",91.3,93.08,89.92,90.75,1059200.0],["2023-12-22",91.99,94.94,91.99,94.54,1029300.0],["2023-12-26",94.99,96.47,94.2,96.31,864400.0],["2023-12-27",96.71,97.65,95.36,96.84,917200.0],["2023-12-28",97.34,99.49,96.94,97.78,1093100.0],["2023-12-29",98.05,98.2,96.34,96.43,730000.0],["2024-01-02",95.5,97.3,95.0,96.21,1148200.0],["2024-01-03",94.0,95.0,93.0,93.7,987500.0],["2024-01-04",93.98,95.05,93.55,94.28,783300.0],["2024-01-05",93.98,98.02,91.34,97.34,1115300.0],["2024-01-08",97.15,102.93,94.75,102.61,2182300.0],["2024-01-09",107.91,120.09,107.91,119.77,5249700.0],["2024-01-10",121.91,121.91,114.01,119.19,2390500.0],["2024-01-11",119.26,119.33,115.58,116.06,1186200.0],["2024-01-12",116.73,117.97,115.69,116.8,987500.0],["2024-01-16",115.41,116.62,113.62,115.39,970200.0],["2024-01-17",114.82,118.46,113.55,117.05,1128500.0],["2024-01-18",118.01,120.56,115.33,116.8,1344600.0],["2024-01-19",116.8,117.64,114.48,115.64,2445600.0],["2024-01-22",117.92,121.55,117.37,121.05,1599400.0],["2024-01-23",121.7,122.48,118.75,121.13,1267300.0],["2024-01-24",122.0,122.0,119.37,120.22,1300300.0],["2024-01-25",120.18,121.25,119.3,120.02,821700.0],["2024-01-26",120.85,121.0,117.63,118.73,667100.0],["2024-01-29",118.8,123.15,115.98,120.5,1157600.0],["2024-01-30",120.11,120.41,117.49,119.09,692100.0],["2024-01-31",120.76,123.45,118.81,118.99,834600.0],["2024-02-01",119.98,124.09,118.91,122.83,919700.0],["2024-02-02",122.0,122.97,120.04,121.27,788600.0],["2024-02-05",121.42,125.61,121.42,125.55,878200.0],["2024-02-06",126.07,127.72,125.06,126.41,1146100.0],["2024-02-07",126.68,127.95,125.69,126.05,515000.0],["2024-02-08",125.99,127.88,125.02,127.38,414000.0],["2024-02-09",128.0,129.2,126.33,126.87,775100.0],["2024-02-12",126.87,127.63,125.42,127.32,884600.0],["2024-02-13",124.6,126.47,122.49,124.19,807900.0],["2024-02-14",125.64,126.14,122.01,124.3,923500.0],["2024-02-15",124.56,125.62,123.19,124.89,771500.0],["2024-02-16",140.06,143.0,134.06,134.61,2766200.0],["2024-02-20",134.34,136.35,132.1,136.14,1008700.0],["2024-02-21",134.82,136.25,130.5,132.29,806000.0],["2024-02-22",132.28,136.5,131.76,134.78,763600.0],["2024-02-23",136.12,137.51,135.14,136.53,570700.0],["2024-02-26",136.3,138.97,135.35,137.65,630500.0],["2024-02-27",138.73,142.16,137.96,141.53,877900.0],["2024-02-28",141.14,142.6,136.25,137.5,1044200.0],["2024-02-29",136.67,138.0,127.31,127.9,2107900.0],["2024-03-01",127.18,130.59,124.9,128.67,1675300.0],["2024-03-04",128.67,128.67,123.31,123.88,850500.0],["2024-03-05",122.09,124.24,121.08,122.85,998200.0],["2024-03-06",122.77,123.59,119.86,120.31,878600.0],["2024-03-07",120.41,122.67,119.65,120.78,957700.0],["2024-03-08",120.97,125.5,120.09,124.37,1275100.0],["2024-03-11",124.03,125.43,121.05,121.58,928500.0],["2024-03-12",122.25,123.25,120.99,122.0,732400.0],["2024-03-13",122.36,122.91,121.08,121.96,684400.0],["2024-03-14",121.17,125.0,120.58,123.76,644200.0],["2024-03-15",123.49,125.25,121.6,123.05,1245800.0],["2024-03-18",123.72,125.41,122.33,123.97,523100.0],["2024-03-19",123.8,125.6,122.65,124.06,811100.0],["2024-03-20",124.37,126.11,122.72,126.08,551500.0],["2024-03-21",126.98,128.44,124.27,124.94,458100.0],["2024-03-22",125.14,128.19,124.75,127.54,628300.0],["2024-03-25",127.0,128.95,126.0,127.94,396100.0],["2024-03-26",129.83,129.97,128.0,128.25,530100.0],["2024-03-27",129.25,130.32,127.36,130.23,592600.0],["2024-03-28",131.16,131.16,127.83,129.46,811600.0],["2024-04-01",129.38,129.38,126.11,128.4,858300.0],["2024-04-02",127.68,128.8,125.8,127.0,519200.0],["2024-04-03",126.07,128.6,125.17,126.92,851000.0],["2024-04-04",127.22,128.23,124.87,125.79,747100.0],["2024-04-05",125.43,127.64,123.85,126.08,303500.0],["2024-04-08",126.17,126.68,124.37,126.39,559200.0],["2024-04-09",126.46,127.41,126.07,126.98,286100.0],["2024-04-10",124.13,126.47,123.87,126.31,523300.0],["2024-04-11",127.28,127.49,123.4,124.45,618200.0],["2024-04-12",124.17,124.82,121.49,122.87,656100.0],["2024-04-15",122.18,122.99,117.78,118.31,860400.0],["2024-04-16",117.6,118.69,116.94,117.29,592900.0],["2024-04-17",117.0,119.08,115.93,117.89,546100.0],["2024-04-18",117.55,118.9,115.79,116.55,498600.0],["2024-04-19",116.55,117.74,114.37,115.62,641200.0],["2024-04-22",116.63,118.43,114.48,116.96,889200.0],["2024-04-23",117.5,119.91,117.06,117.12,568900.0],["2024-04-24",117.66,125.13,117.21,124.25,1500100.0],["2024-04-25",123.0,130.61,121.8,127.39,1694300.0],["2024-04-26",127.53,131.46,125.62,128.77,1236000.0],["2024-04-29",129.02,131.8,127.47,128.8,1035300.0],["2024-04-30",128.65,129.7,126.53,126.66,1092800.0],["2024-05-01",127.06,131.61,127.0,130.9,1189300.0],["2024-05-02",140.0,142.79,130.05,130.63,2230600.0],["2024-05-03",132.55,134.47,131.16,133.66,1196300.0],["2024-05-06",133.6,135.16,132.62,135.04,823400.0],["2024-05-07",135.1,146.68,132.3,136.04,2003300.0],["2024-05-08",137.14,137.14,129.45,132.58,1579000.0],["2024-05-09",133.22,133.39,129.49,132.3,1279200.0],["2024-05-10",132.87,132.87,129.44,131.82,735600.0],["2024-05-13",132.25,133.55,129.78,131.7,634200.0],["2024-05-14",133.55,134.34,130.89,132.66,1227400.0],["2024-05-15",134.0,134.72,132.1,132.5,762800.0],["2024-05-16",132.04,133.06,129.56,132.74,1010000.0],["2024-05-17",132.88,133.12,129.5,131.38,849000.0],["2024-05-20",132.15,132.15,128.75,130.83,779900.0],["2024-05-21",130.11,131.03,127.68,129.12,748400.0],["2024-05-22",128.93,130.94,127.66,128.3,723300.0],["2024-05-23",128.12,129.84,125.5,127.13,847700.0],["2024-05-24",128.0,129.0,123.31,123.46,1033800.0],["2024-05-28",119.02,120.0,109.91,113.33,2977000.0],["2024-05-29",113.37,117.08,112.4,116.25,1942600.0],["2024-05-30",122.95,125.73,120.23,124.45,4369400.0],["2024-05-31",125.48,130.81,125.4,129.86,16976000.0],["2024-06-03",128.53,128.53,122.64,124.23,1809600.0],["2024-06-04",123.79,124.22,118.87,119.72,1125300.0],["2024-06-05",119.75,122.53,116.5,119.79,1795000.0],["2024-06-06",119.2,119.44,116.93,117.44,1283600.0],["2024-06-07",117.53,124.6,116.52,123.32,1485700.0],["2024-06-10",123.13,124.41,121.68,122.59,1636200.0],["2024-06-11",121.48,122.56,119.62,121.38,682500.0],["2024-06-12",122.93,123.53,118.7,119.98,701700.0],["2024-06-13",122.22,125.84,122.22,125.0,2162100.0],["2024-06-14",124.09,125.89,120.34,122.84,1000500.0],["2024-06-17",122.53,122.55,116.5,116.83,1422100.0],["2024-06-18",117.01,120.29,116.77,117.52,1467800.0],["2024-06-20",117.53,123.73,115.74,123.5,2155100.0],["2024-06-21",161.97,173.25,157.25,160.72,14382400.0],["2024-06-24",162.25,168.31,162.0,163.85,4542900.0],["2024-06-25",164.52,164.52,157.38,158.06,2316800.0],["2024-06-26",155.75,157.84,151.26,156.91,2267100.0],["2024-06-27",156.72,158.74,152.74,157.96,1234700.0],["2024-06-28",157.96,159.77,156.0,158.0,1925500.0],["2024-07-01",158.0,162.95,155.18,156.75,1651200.0],["2024-07-02",156.46,156.7,153.65,154.2,1327100.0],["2024-07-03",154.0,155.95,151.25,153.11,615300.0],["2024-07-05",152.57,152.58,150.98,151.73,961900.0],["2024-07-08",152.98,154.9,150.47,151.48,1397600.0],["2024-07-09",151.23,152.35,148.21,150.25,1943300.0],["2024-07-10",151.0,152.26,148.56,149.25,1120800.0],["2024-07-11",150.06,152.81,149.02,152.11,1402300.0],["2024-07-12",152.8,153.26,150.33,152.11,1190000.0],["2024-07-15",152.32,154.13,150.75,152.67,970500.0],["2024-07-16",152.11,153.3,148.37,148.98,1506100.0],["2024-07-17",147.52,149.21,144.7,146.9,1133500.0],["2024-07-18",147.57,147.85,143.62,143.78,693800.0],["2024-07-19",144.35,147.24,143.74,145.61,1435300.0],["2024-07-22",145.39,147.33,144.34,146.35,1221400.0],["2024-07-23",145.55,149.29,145.41,147.64,1230800.0],["2024-07-24",146.13,147.6,145.04,146.0,827300.0],["2024-07-25",146.14,149.91,146.14,147.56,1092800.0],["2024-07-26",147.94,148.12,143.31,144.24,964500.0],["2024-07-29",147.72,150.48,145.05,146.03,1373500.0],["2024-07-30",145.99,146.38,142.86,143.04,924900.0],["2024-07-31",143.35,144.27,141.21,142.24,1040400.0],["2024-08-01",143.52,144.95,140.63,144.01,1324100.0],["2024-08-02",140.44,144.68,140.39,143.94,1181600.0],["2024-08-05",137.0,142.39,136.78,140.65,1084800.0],["2024-08-06",141.65,144.45,140.7,142.85,821300.0],["2024-08-07",144.11,145.0,139.91,140.06,1545700.0],["2024-08-08",135.0,137.59,130.0,136.4,3473000.0],["2024-08-09",133.38,133.39,123.5,125.34,3304000.0],["2024-08-12",126.03,128.9,125.13,128.65,1363700.0],["2024-08-13",129.09,133.68,128.0,133.46,1404000.0],["2024-08-14",133.0,133.77,130.22,133.08,1070900.0],["2024-08-15",133.76,135.7,132.12,133.34,1015000.0],["2024-08-16",133.83,134.81,132.3,133.46,845200.0],["2024-08-19",133.07,137.48,133.07,137.28,693300.0],["2024-08-20",139.72,142.95,138.4,140.49,1380200.0],["2024-08-21",141.25,143.52,141.09,143.45,884900.0],["2024-08-22",144.09,144.22,140.09,141.43,771000.0],["2024-08-23",142.01,143.49,140.41,140.56,510300.0],["2024-08-26",141.01,141.72,139.57,140.35,651300.0],["2024-08-27",140.01,140.89,138.14,140.65,379700.0],["2024-08-28",140.37,140.97,138.14,138.91,545300.0],["2024-08-29",139.1,140.1,136.8,137.25,469500.0],["2024-08-30",138.17,138.71,134.53,135.78,770300.0],["2024-09-03",135.45,138.71,133.97,135.1,1186500.0],["2024-09-04",133.96,135.38,132.72,134.79,454800.0],["2024-09-05",134.84,135.27,133.22,133.77,423000.0],["2024-09-06",134.0,134.55,126.82,128.92,1160500.0],["2024-09-09",128.51,129.93,127.29,127.69,945700.0],["2024-09-10",127.57,127.86,124.71,126.94,619100.0],["2024-09-11",126.46,128.59,125.34,128.39,871200.0],["2024-09-12",128.0,128.0,124.49,125.34,624700.0],["2024-09-13",124.12,125.95,120.42,124.65,1243800.0],["2024-09-16",125.76,126.67,123.91,124.33,670800.0],["2024-09-17",124.78,127.36,124.32,125.69,528800.0],["2024-09-18",126.07,128.08,123.61,125.01,624800.0],["2024-09-19",126.41,128.65,125.61,127.1,636900.0],["2024-09-20",127.1,129.01,125.05,127.21,997700.0],["2024-09-23",127.21,127.29,124.57,124.79,754000.0],["2024-09-24",125.03,125.84,123.27,125.49,628400.0],["2024-09-25",125.56,125.92,123.65,124.62,716700.0],["2024-09-26",124.59,125.76,123.6,124.84,582800.0],["2024-09-27",125.59,125.74,123.47,124.53,768300.0],["2024-09-30",124.93,127.9,123.68,124.89,676600.0],["2024-10-01",125.0,125.73,121.66,122.33,723100.0],["2024-10-02",121.73,124.0,119.76,122.52,822500.0],["2024-10-03",121.96,122.22,118.27,118.76,1381100.0],["2024-10-04",119.91,121.88,118.63,120.4,890700.0],["2024-10-07",120.32,121.0,116.58,117.79,884200.0],["2024-10-08",117.86,120.89,117.53,119.72,809000.0],["2024-10-09",119.64,119.64,116.17,117.99,1099400.0],["2024-10-10",119.69,124.66,118.43,122.41,1083100.0],["2024-10-11",122.41,125.96,122.17,124.51,868400.0],["2024-10-14",124.42,124.94,122.74,124.37,414700.0],["2024-10-15",124.37,124.98,123.22,123.73,656200.0],["2024-10-16",123.66,126.35,123.66,125.92,612900.0],["2024-10-17",125.6,127.18,124.21,124.25,896100.0],["2024-10-18",124.98,130.04,124.26,127.08,1028000.0],["2024-10-21",127.73,129.24,126.58,127.31,859200.0],["2024-10-22",126.26,128.54,126.21,128.42,514400.0],["2024-10-23",131.0,131.0,126.78,129.88,737400.0],["2024-10-24",129.9,132.88,129.53,132.02,737500.0],["2024-10-25",132.1,133.36,130.93,131.14,849600.0],["2024-10-28",131.37,132.8,129.26,130.26,515900.0],["2024-10-29",130.07,131.17,129.26,130.21,431600.0],["2024-10-30",129.32,130.85,127.4,127.78,658100.0],["2024-10-31",127.32,128.19,125.92,126.0,652300.0],["2024-11-01",125.91,126.51,122.68,123.29,1141400.0],["2024-11-04",123.3,124.03,121.01,123.07,973200.0],["2024-11-05",123.0,125.25,121.18,125.01,825800.0],["2024-11-06",126.5,128.32,122.45,127.97,1453700.0],["2024-11-07",132.4,133.0,117.52,120.42,2393600.0],["2024-11-08",120.5,121.96,116.32,121.61,1484700.0],["2024-11-11",121.88,122.63,117.53,117.84,1143400.0],["2024-11-12",118.0,118.73,114.12,114.32,1110100.0],["2024-11-13",113.63,116.3,111.53,112.48,961900.0],["2024-11-14",112.58,112.58,109.01,109.11,1453100.0],["2024-11-15",108.54,108.7,102.57,104.54,1570800.0],["2024-11-18",102.88,105.98,102.16,104.67,1229700.0],["2024-11-19",104.38,106.99,103.63,106.62,1052000.0],["2024-11-20",110.46,111.38,108.72,110.86,1198300.0],["2024-11-21",110.87,111.78,109.03,110.5,917300.0],["2024-11-22",110.68,114.83,110.5,114.23,913600.0],["2024-11-25",113.06,115.3,113.0,114.65,1368100.0],["2024-11-26",116.11,131.0,115.75,130.5,3403500.0],["2024-11-27",130.94,138.1,130.0,137.94,2916900.0],["2024-11-29",137.11,138.81,133.15,133.34,777600.0],["2024-12-02",132.0,132.65,125.7,127.95,1135000.0],["2024-12-03",127.17,128.49,125.02,126.01,1075000.0],["2024-12-04",126.01,127.96,124.81,126.53,489600.0],["2024-12-05",125.55,127.87,124.42,126.28,608700.0],["2024-12-06",126.34,129.06,125.52,128.17,619500.0],["2024-12-09",128.36,131.31,127.8,129.0,775200.0],["2024-12-10",129.08,129.37,126.0,126.7,486000.0],["2024-12-11",126.7,127.56,124.48,125.39,364700.0],["2024-12-12",125.39,126.72,123.74,124.47,739800.0],["2024-12-13",123.19,125.91,122.12,123.71,730800.0],["2024-12-16",123.46,128.73,123.0,126.79,741400.0],["2024-12-17",125.1,127.87,124.9,125.76,566200.0],["2024-12-18",126.04,126.04,119.84,120.25,942700.0],["2024-12-19",120.53,122.5,117.97,119.47,1031300.0],["2024-12-20",119.59,121.0,118.56,118.97,1952900.0],["2024-12-23",119.0,121.07,117.4,120.66,509400.0],["2024-12-24",120.21,122.18,120.0,121.9,204900.0],["2024-12-26",120.82,123.9,120.74,123.37,392800.0],["2024-12-27",122.24,123.57,120.83,121.5,478300.0],["2024-12-30",120.21,121.63,119.26,121.19,444700.0],["2024-12-31",121.67,122.8,120.29,121.59,379100.0],["2025-01-02",122.72,126.89,121.28,124.09,593100.0],["2025-01-03",124.54,127.29,124.54,126.29,397600.0],["2025-01-06",125.94,128.95,125.79,127.89,665900.0],["2025-01-07",128.79,129.84,123.38,124.49,575900.0],["2025-01-08",123.55,128.0,123.4,126.27,727800.0],["2025-01-10",124.75,128.75,123.5,124.79,760700.0],["2025-01-13",124.88,127.91,116.29,118.43,1518100.0],["2025-01-14",120.53,123.51,118.36,118.83,1297300.0],["2025-01-15",119.91,123.02,118.64,119.33,659200.0],["2025-01-16",119.35,119.77,114.42,117.06,829500.0],["2025-01-17",117.75,118.45,115.61,118.0,649100.0],["2025-01-21",118.53,119.51,116.21,116.79,1198300.0],["2025-01-22",117.0,118.2,115.5,116.09,731700.0],["2025-01-23",116.09,120.0,114.06,119.14,794800.0],["2025-01-24",118.95,119.0,116.0,116.46,1126200.0],["2025-01-27",116.47,119.44,116.31,116.89,858000.0],["2025-01-28",117.12,118.28,116.54,117.51,1220600.0],["2025-01-29",117.24,117.5,113.38,115.45,907000.0],["2025-01-30",115.53,116.24,113.46,114.45,767900.0],["2025-01-31",114.87,116.15,112.78,113.72,724600.0],["2025-02-03",111.48,114.8,111.48,113.81,604300.0],["2025-02-04",113.14,115.12,112.87,114.08,563600.0],["2025-02-05",114.71,120.05,114.46,119.02,842400.0],["2025-02-06",118.78,119.27,112.06,112.11,886400.0],["2025-02-07",112.0,112.37,109.52,111.82,881400.0],["2025-02-10",112.0,114.41,110.81,112.74,604100.0],["2025-02-11",110.52,111.59,109.55,109.68,654200.0],["2025-02-12",109.0,110.34,108.17,109.81,639500.0],["2025-02-13",109.4,110.11,107.74,109.46,712600.0],["2025-02-14",109.84,111.21,107.61,107.95,630800.0],["2025-02-18",102.6,106.1,101.15,105.35,1307000.0],["2025-02-19",105.96,107.46,104.74,107.12,713500.0],["2025-02-20",107.3,109.83,105.93,108.41,836100.0],["2025-02-21",109.5,110.0,106.02,106.28,709300.0],["2025-02-24",105.49,107.54,105.47,105.56,741500.0],["2025-02-25",105.75,107.11,103.33,106.95,1069500.0],["2025-02-26",106.88,109.55,106.37,106.86,1077800.0],["2025-02-27",101.0,109.5,101.0,103.06,1589400.0],["2025-02-28",104.21,108.48,103.46,106.75,1279900.0],["2025-03-03",106.75,107.35,100.15,101.22,1355500.0],["2025-03-04",100.25,103.59,99.5,102.86,1197200.0],["2025-03-05",102.94,107.77,102.94,107.67,1958700.0],["2025-03-06",106.79,107.23,104.39,105.56,889000.0],["2025-03-07",104.02,104.85,102.0,103.03,1160000.0],["2025-03-10",101.84,102.15,98.82,99.69,1639200.0],["2025-03-11",99.16,101.56,97.91,100.71,1019700.0],["2025-03-12",101.72,102.4,99.02,99.77,756300.0],["2025-03-13",99.65,100.01,97.11,98.37,736600.0],["2025-03-14",99.0,100.0,97.06,97.19,874100.0],["2025-03-17",97.35,103.32,97.35,101.35,925400.0],["2025-03-18",78.61,81.87,73.06,73.54,13410900.0],["2025-03-19",75.18,80.98,75.13,79.97,5039900.0],["2025-03-20",80.18,80.26,73.06,73.45,3593100.0],["2025-03-21",73.32,75.5,73.05,74.1,2592500.0],["2025-03-24",74.67,76.67,74.44,76.33,1876100.0],["2025-03-25",76.13,76.26,72.17,73.61,1304100.0],["2025-03-26",73.88,74.4,70.91,72.88,1387300.0],["2025-03-27",72.98,73.95,71.25,71.81,1364900.0],["2025-03-28",71.88,72.05,69.81,70.41,984500.0],["2025-03-31",65.9,67.47,62.5,63.82,4635400.0],["2025-04-01",64.37,65.69,61.53,61.91,3549000.0],["2025-04-02",61.69,64.22,60.7,62.47,3804900.0],["2025-04-03",57.22,60.24,57.14,58.61,3759400.0],["2025-04-04",59.22,59.45,54.26,54.43,4577400.0],["2025-04-07",51.59,55.17,50.61,52.4,4155800.0],["2025-04-08",53.99,55.36,48.94,49.3,3550200.0],["2025-04-09",48.55,57.7,48.01,55.65,4270400.0],["2025-04-10",53.34,54.47,49.86,50.31,2905100.0],["2025-04-11",51.22,51.8,49.09,51.03,4036600.0],["2025-04-14",53.34,54.64,51.39,54.63,2310500.0],["2025-04-15",54.09,56.34,53.23,54.42,2215700.0],["2025-04-16",54.59,55.01,53.02,53.94,1440100.0],["2025-04-17",53.7,55.49,53.56,53.79,1912300.0],["2025-04-21",53.4,56.11,52.8,55.23,1467300.0],["2025-04-22",55.66,59.33,55.52,59.31,2509200.0],["2025-04-23",61.65,62.78,59.06,59.49,1930000.0],["2025-04-24",59.63,61.91,58.76,61.76,1562200.0],["2025-04-25",61.68,61.92,59.96,60.44,1312800.0],["2025-04-28",60.59,62.47,60.18,61.51,1155700.0],["2025-04-29",61.37,62.13,60.55,60.85,1995900.0],["2025-04-30",59.98,62.51,59.62,62.4,1576900.0],["2025-05-01",62.45,64.0,60.53,62.78,1360500.0],["2025-05-02",63.5,64.3,63.02,63.51,1395900.0],["2025-05-05",63.41,64.8,63.12,63.66,2092100.0],["2025-05-06",62.93,63.92,46.52,46.75,15763400.0],["2025-05-07",39.99,40.0,36.59,36.72,20724900.0],["2025-05-08",37.26,38.03,35.46,36.52,9244300.0],["2025-05-09",37.32,39.66,35.93,36.27,6625600.0],["2025-05-12",37.7,39.21,36.21,36.37,8369300.0],["2025-05-13",36.57,37.32,34.9,36.2,5670200.0],["2025-05-14",36.25,37.42,35.56,35.74,5227700.0],["2025-05-15",35.7,35.7,34.1,35.27,3896300.0],["2025-05-16",35.64,36.72,35.25,36.43,4052800.0],["2025-05-19",35.99,38.36,35.85,37.94,3664100.0],["2025-05-20",38.02,40.7,37.15,39.99,4912600.0],["2025-05-21",41.01,44.14,39.96,40.05,8432700.0],["2025-05-22",39.67,40.1,38.69,38.79,3746400.0],["2025-05-23",38.0,38.41,37.64,37.9,2053900.0],["2025-05-27",38.34,39.56,37.88,38.35,4243500.0],["2025-05-28",38.33,39.35,36.89,37.23,3274800.0],["2025-05-29",37.54,38.79,36.98,38.61,2484100.0],["2025-05-30",38.05,38.15,36.96,37.6,3093500.0],["2025-06-02",37.85,39.01,37.07,37.74,2210100.0],["2025-06-03",37.72,39.12,37.15,38.87,2211300.0],["2025-06-04",39.05,40.28,38.64,39.54,2338100.0],["2025-06-05",39.54,40.49,37.91,39.21,2858200.0],["2025-06-06",40.45,43.54,40.45,43.01,4851900.0],["2025-06-09",43.8,43.92,39.41,39.71,5629600.0],["2025-06-10",40.0,40.9,38.95,39.07,3397800.0],["2025-06-11",39.31,39.64,37.76,37.81,2368000.0],["2025-06-12",37.6,37.84,36.8,37.31,3199500.0],["2025-06-13",37.05,38.09,35.77,36.18,3196600.0],["2025-06-16",21.26,21.55,18.3,20.94,44220100.0],["2025-06-17",21.16,22.98,20.51,21.56,14462700.0],["2025-06-18",21.17,22.1,20.51,20.77,7546400.0],["2025-06-20",20.88,20.88,19.7,20.08,12639500.0],["2025-06-23",19.76,19.76,18.7,18.87,6940800.0],["2025-06-24",19.14,19.43,18.68,18.98,6673700.0],["2025-06-25",18.88,18.88,17.0,17.46,10745500.0],["2025-06-26",17.66,17.79,16.99,17.23,6662600.0],["2025-06-27",17.3,17.69,16.97,17.11,4732900.0],["2025-06-30",17.24,17.52,16.96,17.1,4597300.0],["2025-07-01",17.15,18.62,16.88,17.71,6192500.0],["2025-07-02",17.7,18.35,17.63,18.2,4644400.0],["2025-07-03",18.45,18.64,18.02,18.24,2484400.0],["2025-07-07",18.03,18.27,17.31,17.32,4158600.0],["2025-07-08",17.49,19.36,17.35,19.03,5801900.0],["2025-07-09",18.98,19.74,18.9,19.37,4010600.0],["2025-07-10",19.43,19.53,18.5,19.07,3108700.0],["2025-07-11",18.95,18.95,17.95,18.17,3080700.0],["2025-07-14",18.2,19.79,18.17,19.23,4793500.0],["2025-07-15",19.52,19.66,18.17,18.21,4094100.0],["2025-07-16",18.3,18.54,17.84,18.38,13014000.0],["2025-07-17",22.54,22.86,20.94,21.97,19730500.0],["2025-07-18",16.98,19.18,12.81,14.08,78437700.0],["2025-07-21",12.82,13.95,12.6,13.32,25673900.0],["2025-07-22",12.45,14.54,12.24,13.62,22787500.0],["2025-07-23",13.44,14.07,12.73,13.32,9099200.0],["2025-07-24",12.78,13.82,10.42,12.88,44545300.0],["2025-07-25",11.14,12.29,11.12,11.93,15891000.0],["2025-07-28",11.71,14.04,11.68,13.86,25564800.0],["2025-07-29",18.23,18.35,15.77,15.83,67570400.0],["2025-07-30",17.68,19.24,16.72,16.75,39278200.0],["2025-07-31",16.49,17.58,16.11,16.42,14274300.0],["2025-08-01",16.11,16.37,15.64,15.91,9413400.0],["2025-08-04",16.05,17.27,15.34,17.1,17615800.0],["2025-08-05",16.99,17.4,16.52,16.75,8624200.0],["2025-08-06",16.59,16.76,15.82,16.26,13905100.0],["2025-08-07",18.25,19.26,17.17,17.96,16576800.0],["2025-08-08",18.14,19.05,17.62,18.23,10416200.0],["2025-08-11",17.41,19.25,17.28,17.94,11116400.0],["2025-08-12",17.95,18.85,17.68,18.8,7539900.0],["2025-08-13",18.95,20.61,18.82,20.4,11216900.0],["2025-08-14",20.16,20.59,19.57,20.3,8058200.0],["2025-08-15",20.43,22.09,19.89,21.81,8850500.0],["2025-08-18",21.81,22.05,20.95,20.99,6125700.0],["2025-08-19",21.01,21.08,20.16,20.18,6030900.0],["2025-08-20",20.17,20.66,19.32,20.58,6123800.0],["2025-08-21",19.37,20.12,18.52,20.06,16701700.0],["2025-08-22",20.13,20.25,19.42,20.22,9540300.0],["2025-08-25",20.27,20.35,18.04,18.06,12934100.0],["2025-08-26",18.1,18.3,17.57,18.26,8138700.0],["2025-08-27",18.26,18.45,17.86,18.07,6752500.0],["2025-08-28",18.26,19.13,18.15,18.34,5522400.0],["2025-08-29",18.3,18.65,17.79,18.2,22536200.0],["2025-09-02",18.05,18.92,17.97,18.16,6394300.0],["2025-09-03",18.16,19.61,17.95,18.95,8060700.0],["2025-09-04",18.74,18.83,18.13,18.46,4902500.0],["2025-09-05",18.41,19.27,18.29,18.71,5180000.0],["2025-09-08",18.77,18.77,17.48,17.6,6872200.0],["2025-09-09",17.72,17.87,17.45,17.64,5050800.0],["2025-09-10",17.66,17.9,17.2,17.22,5768900.0],["2025-09-11",17.2,17.95,16.85,17.91,6128900.0],["2025-09-12",17.97,18.21,17.23,17.39,3506900.0],["2025-09-15",17.47,18.27,17.23,17.47,5132300.0],["2025-09-16",17.86,18.84,17.76,18.1,6351300.0],["2025-09-17",18.0,18.14,17.05,17.05,6583800.0],["2025-09-18",17.29,18.55,17.06,18.52,6931100.0],["2025-09-19",18.61,18.72,17.4,17.43,6858000.0],["2025-09-22",18.5,19.48,18.05,18.65,9095200.0],["2025-09-23",18.72,19.05,17.88,17.93,5589900.0],["2025-09-24",18.15,18.46,17.51,18.26,5145300.0],["2025-09-25",18.09,18.24,17.65,17.72,4264800.0],["2025-09-26",17.64,18.39,17.57,18.36,4060300.0],["2025-09-29",18.17,19.28,18.14,18.82,6602100.0],["2025-09-30",18.67,19.34,18.14,19.27,5529500.0],["2025-10-01",18.88,20.05,18.88,19.32,4729500.0],["2025-10-02",19.57,23.42,19.57,22.35,15428800.0],["2025-10-03",22.37,22.95,21.82,22.64,8323600.0],["2025-10-06",23.15,23.59,22.31,23.26,6172000.0],["2025-10-07",23.36,23.88,22.56,23.12,4772500.0],["2025-10-08",24.19,25.32,22.64,23.38,10535400.0],["2025-10-09",23.44,24.18,23.05,23.13,5315400.0],["2025-10-10",23.15,23.19,22.09,22.11,4609500.0],["2025-10-13",22.0,22.48,21.51,21.96,4034200.0],["2025-10-14",21.58,21.82,20.92,21.43,3747100.0],["2025-10-15",21.74,22.26,21.53,22.2,3472000.0],["2025-10-16",22.25,23.87,22.22,23.34,6055500.0],["2025-10-17",22.83,22.99,21.93,22.51,4474600.0],["2025-10-20",23.0,23.73,22.8,23.05,4020600.0],["2025-10-21",23.07,23.54,22.77,23.35,2867100.0],["2025-10-22",23.2,23.72,22.29,22.47,3707700.0],["2025-10-23",21.8,22.27,21.29,21.89,4478300.0],["2025-10-24",21.94,23.43,21.8,22.81,3731000.0],["2025-10-27",23.29,24.24,23.06,23.5,4042400.0],["2025-10-28",23.48,24.4,23.27,24.22,3436000.0],["2025-10-29",24.02,24.09,23.15,23.45,3722500.0],["2025-10-30",23.22,23.39,22.79,23.25,3421300.0],["2025-10-31",23.42,24.48,23.02,24.01,4509800.0],["2025-11-03",24.27,24.55,22.67,24.45,15621000.0],["2025-11-04",15.24,17.75,15.08,16.2,23907300.0],["2025-11-05",16.59,18.8,16.58,18.67,11144600.0],["2025-11-06",18.64,18.75,17.41,17.64,6572500.0],["2025-11-07",17.77,17.95,16.55,17.63,4187400.0],["2025-11-10",18.13,18.13,17.26,17.27,3452800.0],["2025-11-11",17.27,18.3,16.9,17.98,4388900.0],["2025-11-12",18.05,18.63,17.6,18.0,4050200.0],["2025-11-13",17.7,18.35,17.5,17.82,3473800.0],["2025-11-14",17.51,20.15,17.51,18.81,8044600.0],["2025-11-17",18.61,18.7,17.38,17.54,4451400.0],["2025-11-18",17.38,17.73,16.94,17.44,3717900.0],["2025-11-19",17.41,17.43,15.94,16.39,4398200.0],["2025-11-20",16.69,17.6,16.31,16.48,4640000.0],["2025-11-21",16.4,17.72,16.33,17.69,3939900.0],["2025-11-24",17.76,19.14,17.62,18.91,4427300.0],["2025-11-25",18.91,19.45,18.73,19.35,3000100.0],["2025-11-26",19.4,21.21,19.35,20.95,3246900.0],["2025-11-28",21.12,21.38,20.72,21.34,1633000.0],["2025-12-01",20.85,21.0,19.67,19.72,2857500.0],["2025-12-02",19.82,20.53,19.37,20.47,4003900.0],["2025-12-03",19.75,21.93,19.43,21.84,3472700.0],["2025-12-04",21.55,23.0,21.47,22.82,3396000.0],["2025-12-05",22.89,22.93,21.95,22.26,2659300.0],["2025-12-08",22.53,22.67,21.44,21.86,3809600.0],["2025-12-09",22.46,22.85,21.85,22.17,2223200.0],["2025-12-10",22.11,22.67,21.84,22.2,3103500.0],["2025-12-11",21.08,21.96,20.76,21.75,4775500.0],["2025-12-12",21.72,21.74,21.18,21.53,2008800.0],["2025-12-15",21.88,22.34,20.93,21.55,3230900.0],["2025-12-16",21.49,22.97,21.35,22.31,3644500.0],["2025-12-17",22.29,22.42,21.06,21.14,2540400.0],["2025-12-18",21.15,21.64,20.14,20.34,2381500.0],["2025-12-19",20.33,21.48,20.33,21.04,6507600.0],["2025-12-22",20.87,21.53,20.86,21.23,2314700.0],["2025-12-23",21.19,22.52,21.1,22.0,2784500.0],["2025-12-24",21.96,22.46,21.82,22.32,1254200.0],["2025-12-26",22.36,22.41,21.86,22.12,1392500.0],["2025-12-29",21.81,21.96,21.36,21.82,2669600.0],["2025-12-30",21.79,21.91,21.4,21.49,2088100.0],["2025-12-31",21.45,21.77,21.33,21.52,1845200.0],["2026-01-02",21.92,22.0,21.2,21.31,1896100.0],["2026-01-05",21.4,21.97,20.86,21.07,2978500.0],["2026-01-06",21.14,22.55,21.14,22.35,3789000.0],["2026-01-07",22.5,24.1,22.17,23.46,3293600.0],["2026-01-08",23.23,24.12,22.9,23.15,3063600.0],["2026-01-09",23.67,23.89,23.05,23.83,2040000.0],["2026-01-12",23.93,24.05,20.21,21.14,6592600.0],["2026-01-13",21.25,21.96,21.14,21.46,3162100.0],["2026-01-14",21.56,23.0,20.94,22.8,3134800.0],["2026-01-15",22.68,22.7,21.01,21.31,3145100.0],["2026-01-16",21.25,21.51,20.81,21.13,2269500.0],["2026-01-20",20.53,21.22,20.1,21.04,1740300.0],["2026-01-21",20.97,21.88,20.9,21.37,2281400.0],["2026-01-22",21.37,21.81,21.06,21.79,2033100.0],["2026-01-23",21.89,22.6,21.03,21.13,4973400.0],["2026-01-26",21.96,24.68,21.26,22.8,6991000.0],["2026-01-27",22.3,23.22,22.06,22.17,2570900.0],["2026-01-28",22.14,22.14,21.26,21.31,2310300.0],["2026-01-29",21.32,21.85,20.85,21.24,2125100.0],["2026-01-30",21.05,21.31,20.22,20.34,3122000.0],["2026-02-02",20.01,20.98,19.62,20.72,1869900.0],["2026-02-03",20.76,21.36,19.92,20.28,1880400.0],["2026-02-04",20.3,20.71,19.7,19.73,2398200.0],["2026-02-05",19.58,19.75,16.9,17.03,6011300.0],["2026-02-06",17.59,18.64,17.51,18.5,3173600.0],["2026-02-09",18.36,18.62,17.9,18.31,1861100.0],["2026-02-10",18.36,18.69,18.1,18.33,1750200.0],["2026-02-11",18.29,18.46,17.45,17.96,1851000.0],["2026-02-12",17.96,18.09,17.24,17.4,1578100.0],["2026-02-13",17.56,18.19,17.5,17.79,1554600.0],["2026-02-17",17.73,18.0,17.45,17.88,1427800.0],["2026-02-18",17.94,18.53,17.7,18.38,2014800.0],["2026-02-19",18.36,18.68,18.02,18.59,1420600.0],["2026-02-20",18.39,18.94,18.15,18.88,1494000.0],["2026-02-23",18.72,19.01,18.02,18.12,1252900.0],["2026-02-24",18.44,19.13,18.36,18.84,2560700.0],["2026-02-25",18.86,19.25,18.73,18.97,2241900.0],["2026-02-26",17.8,17.89,16.41,17.45,6180000.0],["2026-02-27",17.17,17.26,16.46,16.76,2620500.0],["2026-03-02",16.28,16.68,15.84,16.32,2510200.0],["2026-03-03",15.96,16.3,15.75,15.87,2015500.0],["2026-03-04",16.08,16.43,15.7,16.09,2073000.0],["2026-03-05",16.06,16.61,15.99,16.23,2486500.0],["2026-03-06",15.86,16.88,15.53,16.71,3069300.0],["2026-03-09",16.82,17.71,16.57,17.64,3725900.0],["2026-03-10",17.63,18.2,17.42,17.66,2732300.0],["2026-03-11",17.54,17.58,16.6,17.58,2446600.0],["2026-03-12",17.45,17.45,16.74,17.04,2116300.0],["2026-03-13",17.47,17.59,16.39,16.4,2291700.0],["2026-03-16",16.5,16.9,16.27,16.66,1903900.0],["2026-03-17",16.65,17.33,16.65,16.84,1425600.0],["2026-03-18",16.58,17.25,16.5,17.16,1756300.0],["2026-03-19",16.94,17.18,16.45,16.65,2812500.0],["2026-03-20",16.68,17.33,16.53,16.69,2864100.0],["2026-03-23",16.93,17.8,16.67,17.71,2942700.0],["2026-03-24",17.49,17.85,17.25,17.61,2201700.0],["2026-03-25",19.76,23.85,19.67,23.77,17077300.0],["2026-03-26",23.15,23.2,21.36,21.68,7565200.0],["2026-03-27",21.67,21.67,19.72,19.97,4609400.0],["2026-03-30",19.93,20.62,19.81,20.48,2923900.0],["2026-03-31",20.72,22.11,20.72,21.76,2298700.0],["2026-04-01",21.92,22.66,21.65,22.13,2074300.0],["2026-04-02",21.93,23.29,21.62,23.23,3157600.0],["2026-04-06",23.42,23.84,22.71,22.8,2258000.0],["2026-04-07",22.65,23.22,22.02,23.08,1883800.0],["2026-04-08",23.66,23.7,21.81,21.9,2717600.0],["2026-04-09",21.9,22.66,21.8,22.23,1884600.0],["2026-04-10",22.24,22.25,21.14,21.18,1993600.0],["2026-04-13",21.19,21.84,20.83,21.79,1926600.0],["2026-04-14",21.96,22.44,21.76,22.15,2294700.0],["2026-04-15",22.43,22.49,21.56,21.73,2135700.0],["2026-04-16",21.75,22.02,20.76,21.17,2572200.0],["2026-04-17",21.23,21.75,21.02,21.55,2512100.0],["2026-04-20",21.38,21.49,20.81,21.42,2807400.0],["2026-04-21",21.5,21.56,20.52,20.68,3092400.0],["2026-04-22",21.06,21.1,20.39,20.64,2565100.0],["2026-04-23",20.4,20.54,18.38,20.42,4956100.0],["2026-04-24",20.65,20.68,19.93,20.3,2076700.0],["2026-04-27",20.22,21.11,20.22,20.98,3139100.0],["2026-04-28",21.0,21.35,20.8,21.07,2247900.0],["2026-04-29",20.89,20.89,20.3,20.67,1450300.0],["2026-04-30",20.97,21.19,20.56,20.88,1748200.0],["2026-05-01",20.93,21.66,20.92,21.49,2428500.0],["2026-05-04",21.18,22.16,21.18,22.04,2594400.0],["2026-05-05",22.37,22.66,21.04,21.79,2191300.0],["2026-05-06",22.12,23.49,21.64,23.03,4785000.0],["2026-05-07",22.26,22.68,20.13,20.8,5144900.0],["2026-05-08",20.75,20.84,19.87,19.96,4078400.0],["2026-05-11",19.99,20.99,19.27,19.4,3072500.0],["2026-05-12",19.4,19.49,18.84,19.13,2830200.0],["2026-05-13",19.01,19.33,18.65,18.84,3415200.0],["2026-05-14",19.32,19.42,18.65,18.68,3284800.0],["2026-05-15",18.43,18.68,17.52,17.55,4571100.0],["2026-05-18",17.76,17.96,16.85,17.01,3902900.0],["2026-05-19",17.01,17.1,16.59,16.64,2292400.0],["2026-05-20",16.79,17.26,16.58,17.12,2296600.0],["2026-05-21",16.73,17.24,16.66,16.96,2021600.0],["2026-05-22",16.9,17.21,16.76,16.8,1956500.0],["2026-05-26",16.89,17.0,16.42,16.67,3089300.0],["2026-05-27",16.81,17.05,16.53,16.68,2189500.0],["2026-05-28",16.61,17.36,16.61,17.3,2931300.0],["2026-05-29",17.42,17.99,17.42,17.87,3653300.0],["2026-06-01",17.59,18.22,17.4,17.61,3098300.0],["2026-06-02",17.6,17.61,15.95,16.25,4610000.0],["2026-06-03",16.25,16.52,16.1,16.24,3542600.0],["2026-06-04",16.49,16.9,16.46,16.66,2338900.0],["2026-06-05",16.59,16.69,15.66,15.75,2739900.0],["2026-06-08",15.77,15.97,15.42,15.55,2426400.0],["2026-06-09",15.87,16.28,15.42,15.89,2437100.0],["2026-06-10",15.56,16.05,15.02,15.11,2332200.0],["2026-06-11",15.02,15.16,14.68,15.0,2758800.0],["2026-06-12",15.01,15.55,15.01,15.31,2270400.0],["2026-06-15",15.68,16.09,15.57,15.77,2311700.0],["2026-06-16",15.77,16.0,15.39,15.78,2195700.0],["2026-06-17",16.16,17.92,16.16,16.96,4512900.0],["2026-06-18",17.05,18.01,17.05,17.53,5610400.0],["2026-06-22",17.82,18.18,17.5,17.65,2355000.0],["2026-06-23",17.33,17.8,17.22,17.26,2371700.0],["2026-06-24",17.26,17.41,16.69,16.7,2746800.0],["2026-06-25",16.73,16.85,15.94,16.02,2540300.0],["2026-06-26",15.79,16.92,15.79,16.85,20026900.0],["2026-06-29",16.86,17.4,16.43,17.02,3803800.0],["2026-06-30",17.5,18.19,16.9,17.97,4213700.0],["2026-07-01",18.23,18.41,17.45,18.2,3426200.0],["2026-07-02",18.41,19.56,18.03,19.28,4356200.0],["2026-07-06",19.21,19.63,18.74,19.18,2846785.65495],["2026-07-07",19.27,19.85,18.6347,19.79,2434515.098906],["2026-07-08",19.73,20.2999,19.36,20.21,3276261.609557],["2026-07-09",20.39,20.88,20.05,20.52,3008326.569699],["2026-07-10",20.54,20.54,18.68,18.95,3029966.249653],["2026-07-13",18.97,19.355,18.52,18.82,2456882.867325],["2026-07-14",18.85,18.85,17.94,17.96,2929111.612377],["2026-07-15",18.05,18.1299,17.02,17.61,3508519.55578],["2026-07-16",17.61,17.815,17.22,17.23,3178230.06161],["2026-07-17",16.66,17.675,16.65,17.22,5397300.894382],["2026-07-20",17.39,17.7,16.83,16.83,1771301.730772],["2026-07-21",16.81,17.22,16.02,16.21,4121717.626253],["2026-07-22",16.2,16.37,15.81,15.82,2419022.60813],["2026-07-23",15.57,16.02,15.43,15.88,2484890.538644],["2026-07-24",15.88,16.03,15.49,15.68,2138407.557655],["2026-07-27",16.46,16.69,15.88,15.89,3699529.29835],["2026-07-28",15.74,15.975,15.045,15.43,3521231.887103],["2026-07-29",15.43,15.86,15.085,15.535,2857771.668364],["2026-07-30",15.54,15.65,15.04,15.56,3021938.616216],["2026-07-31",15.5,15.645,14.84,14.86,3590987.820263],["2026-08-03",15.09,15.89,14.75,15.88,3793598.219127],["2026-08-04",16.005,16.45,15.64,16.39,2872483.216306],["2026-08-05",16.43,16.755,15.82,15.93,3089130.230099],["2026-08-06",16.66,17.19,16.3467,16.78,5239553.025144],["2026-08-07",16.865,17.26,16.47,16.78,3063992.513391],["2026-08-10",16.53,16.86,16.38,16.695,452783.356232],["2026-08-11",17.23,18.25,17.23,18.22,2995509.036371],["2026-08-12",18.06,18.485,17.86,18.38,2369294.635064],["2026-08-13",18.41,18.73,18.2,18.42,2518298.941293],["2026-08-14",18.22,18.26,17.69,18.1,1560917.740938]]}