{"t":"TCX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-04-30",52.3988,52.3988,45.0446,48.7217,406450.0],["1996-05-01",48.7217,48.7217,41.3675,45.0446,96125.0],["1996-05-02",43.206,45.0446,43.206,44.1253,30250.0],["1996-05-03",43.206,45.0446,41.3675,41.8271,26775.0],["1996-05-06",42.7464,42.7464,41.3675,41.3675,50050.0],["1996-05-07",41.3675,42.2867,41.3675,41.3675,20800.0],["1996-05-08",41.3675,42.2867,41.3675,41.3675,29100.0],["1996-05-09",42.2867,42.2867,40.4482,40.4482,11550.0],["1996-05-10",42.2867,42.2867,40.4482,41.3675,25250.0],["1996-05-13",42.2867,45.9639,40.4482,45.2744,92275.0],["1996-05-14",45.0446,45.9639,44.1253,44.5849,20175.0],["1996-05-15",45.9639,45.9639,44.1253,44.1253,46025.0],["1996-05-16",45.9639,45.9639,43.206,44.1253,26850.0],["1996-05-17",45.0446,46.8831,45.0446,45.0446,15175.0],["1996-05-20",45.9639,48.7217,45.0446,47.8024,17800.0],["1996-05-21",48.7217,53.3181,47.8024,51.4795,67275.0],["1996-05-22",51.4795,51.4795,49.641,51.4795,16200.0],["1996-05-23",51.4795,51.4795,46.8831,46.8831,23450.0],["1996-05-24",46.8831,48.7217,46.8831,48.7217,1475.0],["1996-05-28",49.641,52.3988,47.8024,48.7217,55100.0],["1996-05-29",48.7217,49.641,47.8024,48.7217,58350.0],["1996-05-30",47.8024,49.641,46.8831,46.8831,13875.0],["1996-05-31",45.9639,48.7217,45.9639,45.9639,12825.0],["1996-06-03",45.9639,47.8024,45.9639,47.8024,10725.0],["1996-06-04",47.8024,47.8024,45.9639,47.8024,9775.0],["1996-06-05",45.9639,47.8024,45.9639,47.8024,7550.0],["1996-06-06",45.9639,47.8024,45.0446,45.0446,11425.0],["1996-06-07",45.0446,45.0446,43.206,43.206,38000.0],["1996-06-10",45.0446,45.9639,44.1253,44.1253,11275.0],["1996-06-11",45.9639,45.9639,42.2867,42.2867,13750.0],["1996-06-12",45.0446,45.0446,39.5289,40.4482,9750.0],["1996-06-13",40.4482,41.3675,37.6904,40.4482,5775.0],["1996-06-14",37.6904,40.4482,37.6904,37.6904,1875.0],["1996-06-17",37.6904,40.4482,37.6904,38.6096,6975.0],["1996-06-18",40.4482,40.4482,37.6904,37.6904,2625.0],["1996-06-19",40.4482,40.4482,34.9325,34.9325,12150.0],["1996-06-20",34.0133,35.8518,31.2554,33.094,12025.0],["1996-06-21",31.2554,33.094,31.2554,31.2554,2875.0],["1996-06-24",34.0133,34.0133,29.4169,29.4169,8575.0],["1996-06-25",31.7151,32.1747,29.4169,31.2554,17850.0],["1996-06-26",32.1747,32.1747,29.4169,29.4169,8625.0],["1996-06-27",31.2554,31.2554,29.4169,30.3361,16275.0],["1996-06-28",29.4169,31.2554,28.4976,29.4169,3125.0],["1996-07-01",28.4976,30.3361,28.4976,28.4976,3725.0],["1996-07-02",28.4976,30.3361,28.4976,30.3361,675.0],["1996-07-03",30.3361,30.3361,28.4976,29.4169,3225.0],["1996-07-05",29.4169,29.4169,28.4976,29.4169,500.0],["1996-07-08",28.4976,29.4169,28.4976,28.4976,900.0],["1996-07-09",30.3361,30.3361,28.4976,30.3361,12875.0],["1996-07-10",28.4976,30.3361,28.4976,28.7274,11025.0],["1996-07-11",28.4976,30.3361,26.659,26.659,14200.0],["1996-07-12",26.659,28.4976,26.659,27.1187,2150.0],["1996-07-15",28.4976,28.4976,23.9012,23.9012,6725.0],["1996-07-16",23.9012,24.8205,21.1434,21.1434,18650.0],["1996-07-17",22.9819,23.9012,21.1434,21.1434,57400.0],["1996-07-18",22.0627,22.0627,19.3048,21.1434,52475.0],["1996-07-19",21.1434,22.0627,19.7645,21.1434,11575.0],["1996-07-22",20.2241,22.0627,20.2241,20.2241,2075.0],["1996-07-23",22.0626,22.0626,18.8452,19.075,10400.0],["1996-07-24",19.3048,21.1434,18.8452,21.1434,8200.0],["1996-07-25",21.1434,21.1434,18.3855,18.3855,18350.0],["1996-07-26",20.2241,20.2241,18.3855,20.2241,1975.0],["1996-07-29",20.6837,20.6837,19.3048,19.3048,3650.0],["1996-07-30",20.2241,21.1434,19.3048,19.7645,15950.0],["1996-07-31",19.7645,21.1434,19.7645,19.7645,1700.0],["1996-08-01",21.1434,21.1434,19.7645,19.7645,3600.0],["1996-08-02",21.1434,24.3608,19.7645,24.3608,13775.0],["1996-08-05",24.8205,29.8765,24.3608,26.659,20650.0],["1996-08-06",26.1994,28.038,26.1994,26.1994,1625.0],["1996-08-07",26.1994,28.038,26.1994,28.038,2075.0],["1996-08-08",28.038,28.4976,26.1994,26.659,1525.0],["1996-08-09",28.4976,28.9572,26.659,28.9572,5975.0],["1996-08-12",30.3361,30.3361,27.5783,30.3361,900.0],["1996-08-13",30.3361,30.3361,28.038,29.4169,6900.0],["1996-08-14",30.3361,30.3361,28.038,28.038,2550.0],["1996-08-15",30.3361,30.3361,28.038,28.038,1925.0],["1996-08-16",29.8765,29.8765,28.038,28.038,725.0],["1996-08-19",30.3361,30.3361,25.7398,26.1994,3975.0],["1996-08-20",24.8205,26.659,24.8205,24.8205,1025.0],["1996-08-21",24.8205,24.8205,24.8205,24.8205,525.0],["1996-08-22",26.659,26.659,24.8205,24.8205,1275.0],["1996-08-23",26.659,26.659,23.9012,24.8205,2925.0],["1996-08-26",22.9819,24.8205,22.9819,24.8205,300.0],["1996-08-27",24.8205,24.8205,22.9819,22.9819,1300.0],["1996-08-28",23.9012,23.9012,21.603,22.0626,6250.0],["1996-08-29",22.0626,22.0626,21.1434,22.0626,2600.0],["1996-08-30",22.5223,22.5223,21.1434,21.1434,2025.0],["1996-09-03",22.0626,22.9819,22.0626,22.9819,4975.0],["1996-09-04",22.9819,25.7398,22.0626,25.7398,25750.0],["1996-09-05",22.9819,25.7398,22.9819,22.9819,3275.0],["1996-09-06",22.5223,22.9819,19.7645,21.1434,13600.0],["1996-09-09",19.3048,20.2241,16.0873,16.547,24800.0],["1996-09-10",18.3855,18.3855,16.0873,17.9259,40450.0],["1996-09-11",17.0066,17.9259,17.0066,17.0066,5875.0],["1996-09-12",17.9259,18.3855,16.0873,18.3855,25525.0],["1996-09-13",16.547,21.1434,16.547,21.1434,11050.0],["1996-09-16",18.3855,21.1434,18.3855,19.3048,925.0],["1996-09-17",20.2241,21.603,20.2241,20.6837,27225.0],["1996-09-18",21.603,22.0627,20.2241,21.1434,6600.0],["1996-09-19",22.0627,22.0627,20.2241,20.2241,4175.0],["1996-09-20",21.1434,21.1434,18.3855,18.3855,3925.0],["1996-09-23",18.3855,18.3855,17.4663,17.4663,11725.0],["1996-09-24",17.4663,18.3855,16.547,16.547,3275.0],["1996-09-25",16.547,17.9259,16.0873,17.9259,6250.0],["1996-09-26",15.6277,18.3855,15.6277,18.3855,850.0],["1996-09-27",18.3855,18.3855,15.6277,18.3855,1500.0],["1996-09-30",16.0873,17.4663,15.6277,15.6277,12525.0],["1996-10-01",17.0066,17.0066,15.6277,15.6277,5875.0],["1996-10-02",15.6277,15.6277,15.6277,15.6277,2650.0],["1996-10-03",15.6277,17.0066,13.7892,14.7084,7425.0],["1996-10-04",15.6277,16.0873,13.7892,16.0873,5700.0],["1996-10-07",13.7892,16.0873,13.7892,13.7892,3675.0],["1996-10-08",13.7892,15.1681,13.7892,13.7892,4125.0],["1996-10-09",16.0873,16.0873,13.7892,15.6277,2525.0],["1996-10-10",13.7892,15.6277,13.7892,14.2488,10125.0],["1996-10-11",13.7892,16.0873,13.7892,14.7084,13025.0],["1996-10-14",16.0873,16.547,15.6277,15.6277,3625.0],["1996-10-15",15.1681,16.547,14.2488,15.1681,16200.0],["1996-10-16",16.547,16.547,15.1681,16.0873,3800.0],["1996-10-17",16.547,17.4663,15.6277,17.4663,6475.0],["1996-10-18",17.4663,20.2241,16.0873,20.2241,13850.0],["1996-10-21",20.6837,21.1434,18.8452,20.2241,5150.0],["1996-10-22",20.2241,20.2241,18.3855,20.2241,2825.0],["1996-10-23",19.3048,20.6837,18.3855,18.3855,850.0],["1996-10-24",18.3855,20.2241,18.3855,18.3855,6225.0],["1996-10-25",18.3855,19.3048,17.9259,17.9259,3925.0],["1996-10-28",17.9259,18.8452,16.0873,16.0873,3850.0],["1996-10-29",16.0873,17.0066,14.7084,14.7084,5975.0],["1996-10-30",14.7084,16.0873,14.7084,14.7084,875.0],["1996-10-31",14.2488,16.0873,14.2488,14.2488,5950.0],["1996-11-01",14.7084,16.0873,14.7084,14.7084,2400.0],["1996-11-04",14.7084,15.1681,14.7084,14.7084,2400.0],["1996-11-05",16.0873,16.0873,14.7084,14.7084,18425.0],["1996-11-06",14.7084,16.0873,14.7084,16.0873,27475.0],["1996-11-07",16.0873,16.0873,14.7084,14.7084,2025.0],["1996-11-08",14.7084,16.0873,14.7084,14.7084,1625.0],["1996-11-11",14.7084,16.0873,14.7084,16.0873,3550.0],["1996-11-12",16.0873,16.0873,14.7084,14.7084,4950.0],["1996-11-13",14.7084,14.7084,14.7084,14.7084,1300.0],["1996-11-14",15.1681,15.6277,14.7084,14.7084,6425.0],["1996-11-15",14.7084,14.7084,14.7084,14.7084,6750.0],["1996-11-18",14.7084,16.0873,14.7084,14.7084,3950.0],["1996-11-19",14.7084,15.1681,14.7084,14.7084,3700.0],["1996-11-20",14.7084,15.6277,14.7084,14.7084,20650.0],["1996-11-21",14.7084,15.6277,14.7084,14.7084,3775.0],["1996-11-22",14.7084,15.6277,14.7084,15.6277,1900.0],["1996-11-25",14.7084,15.6277,14.7084,14.7084,12725.0],["1996-11-26",14.7084,15.1681,14.7084,14.7084,5100.0],["1996-11-27",14.7084,15.6277,14.7084,14.7084,25275.0],["1996-11-29",15.6277,15.6277,14.7084,14.7084,1475.0],["1996-12-02",14.7084,17.0066,14.7084,15.6277,7450.0],["1996-12-03",16.547,17.0066,15.6277,15.6277,7350.0],["1996-12-04",15.6277,16.547,14.7084,14.7084,1725.0],["1996-12-05",14.7084,15.6277,14.7084,14.7084,5150.0],["1996-12-06",15.1681,15.6277,13.7892,15.6277,1900.0],["1996-12-09",15.6277,15.6277,12.8699,12.8699,6000.0],["1996-12-10",14.2488,15.6277,12.8699,14.7084,63100.0],["1996-12-11",15.6277,16.547,13.7892,16.547,6125.0],["1996-12-12",16.547,16.547,14.2488,14.2488,6750.0],["1996-12-13",14.2488,16.0873,14.2488,14.2488,5150.0],["1996-12-16",14.2488,15.6277,13.7892,14.2488,9375.0],["1996-12-17",15.1681,15.6277,14.2488,15.1681,17025.0],["1996-12-18",14.7084,14.7084,14.7084,14.7084,1700.0],["1996-12-19",14.7084,15.1681,14.2488,14.7084,4800.0],["1996-12-20",14.2488,14.7084,14.2488,14.2488,7200.0],["1996-12-23",14.2488,14.7084,13.7892,14.2488,9975.0],["1996-12-24",13.7892,14.2488,13.7892,13.7892,4000.0],["1996-12-26",13.7892,14.7084,13.7892,14.7084,8625.0],["1996-12-27",13.7892,14.7084,13.7892,13.7892,2600.0],["1996-12-30",13.7892,14.7084,13.7892,13.7892,10225.0],["1996-12-31",13.7892,13.7892,13.7892,13.7892,7175.0],["1997-01-02",14.2488,14.2488,14.2488,14.2488,250.0],["1997-01-03",14.2488,14.2488,14.2488,14.2488,125.0],["1997-01-06",13.7892,17.9259,13.7892,17.0066,88325.0],["1997-01-07",17.0066,17.0066,14.2488,15.1681,16950.0],["1997-01-08",15.6277,16.0873,14.7084,14.7084,4775.0],["1997-01-09",16.0873,16.0873,14.7084,15.6277,3525.0],["1997-01-10",14.9383,15.6277,14.2488,14.7084,13875.0],["1997-01-13",15.6277,15.6277,14.019,14.019,1500.0],["1997-01-14",13.7892,15.6277,12.8699,12.8699,20150.0],["1997-01-15",12.8699,14.7084,12.8699,14.7084,2725.0],["1997-01-16",12.8699,13.7892,11.9506,11.9506,7425.0],["1997-01-17",13.7892,14.2488,11.9506,13.7892,9850.0],["1997-01-20",14.7084,14.7084,13.3295,13.7892,2600.0],["1997-01-21",14.7084,14.7084,13.3295,13.3295,5375.0],["1997-01-22",14.2488,14.2488,13.3295,14.2488,1225.0],["1997-01-23",13.3295,14.2488,13.3295,14.2488,3075.0],["1997-01-24",13.3295,14.2488,11.9506,12.4102,10550.0],["1997-01-27",13.3295,13.3295,10.5717,11.491,29225.0],["1997-01-28",11.491,11.491,10.5717,11.0313,14825.0],["1997-01-29",11.491,11.491,11.0313,11.0313,5000.0],["1997-01-30",11.491,11.491,10.5717,10.5717,4000.0],["1997-01-31",11.491,11.491,10.5717,11.491,2750.0],["1997-02-03",10.5717,11.491,10.5717,11.491,1625.0],["1997-02-04",11.491,11.491,10.5717,11.491,7700.0],["1997-02-05",11.491,11.491,10.5717,11.0313,10125.0],["1997-02-06",11.491,11.491,10.8015,11.0313,9300.0],["1997-02-07",10.8015,11.491,10.8015,11.0313,2750.0],["1997-02-10",11.491,11.491,10.8015,11.0313,8300.0],["1997-02-11",10.8015,11.491,10.8015,11.0313,3050.0],["1997-02-12",10.5717,11.491,10.112,10.5717,8300.0],["1997-02-13",10.112,10.5717,10.112,10.5717,2775.0],["1997-02-14",10.112,10.5717,10.112,10.112,9450.0],["1997-02-18",10.112,10.5717,10.112,10.5717,10650.0],["1997-02-19",10.3419,10.5717,10.112,10.112,17800.0],["1997-02-20",10.5717,10.5717,10.112,10.5717,4125.0],["1997-02-21",10.5717,10.5717,10.112,10.112,1500.0],["1997-02-24",9.8822,10.5717,9.8822,10.5717,1025.0],["1997-02-25",9.8822,10.5717,9.8822,10.112,2350.0],["1997-02-26",9.6524,10.112,9.4226,10.112,2900.0],["1997-02-27",10.112,10.112,8.2735,8.7331,44050.0],["1997-02-28",8.2735,9.1928,8.2735,9.1928,6650.0],["1997-03-03",8.2735,8.7331,8.2735,8.2735,8300.0],["1997-03-04",8.2735,8.2735,7.8139,7.8139,9400.0],["1997-03-05",7.8139,8.2735,7.8139,7.8139,15175.0],["1997-03-06",8.2735,8.2735,7.8139,8.2735,10925.0],["1997-03-07",8.2735,8.7331,7.8139,7.8139,3250.0],["1997-03-10",8.5033,8.7331,8.2735,8.2735,8925.0],["1997-03-11",8.2735,8.5033,8.2735,8.2735,2975.0],["1997-03-12",8.5033,8.5033,8.2735,8.5033,6825.0],["1997-03-13",8.2735,8.2735,7.8139,7.8139,2050.0],["1997-03-14",7.8139,8.2735,7.8139,8.2735,1275.0],["1997-03-17",8.5033,8.5033,7.8139,8.5033,12775.0],["1997-03-18",7.8139,7.8139,7.8139,7.8139,525.0],["1997-03-19",7.8139,8.0437,7.8139,8.0437,1825.0],["1997-03-20",7.584,8.0437,7.584,7.584,425.0],["1997-03-21",7.584,8.0437,7.584,7.584,2475.0],["1997-03-24",7.584,8.2735,7.584,8.0437,21625.0],["1997-03-25",8.2735,8.2735,7.584,8.2735,6475.0],["1997-03-26",8.0437,8.0437,7.8139,7.8139,1625.0],["1997-03-27",7.8139,7.8139,7.1244,7.584,67325.0],["1997-03-31",7.584,7.8139,6.4349,6.8946,8150.0],["1997-04-01",6.4349,6.6648,6.4349,6.4349,6750.0],["1997-04-02",6.5498,6.5498,6.4349,6.4349,3175.0],["1997-04-03",7.3542,7.3542,6.6648,7.3542,700.0],["1997-04-04",7.3542,7.3542,7.3542,7.3542,875.0],["1997-04-07",7.3542,7.3542,6.6648,6.6648,4075.0],["1997-04-08",6.6648,7.1244,6.4349,6.8946,35425.0],["1997-04-09",6.6648,6.6648,6.4349,6.4349,5550.0],["1997-04-10",6.4349,7.1244,6.4349,7.1244,1500.0],["1997-04-11",7.1244,7.3542,6.8946,7.3542,2375.0],["1997-04-14",7.3542,7.3542,6.4349,6.4349,1000.0],["1997-04-15",6.4349,7.3542,6.4349,7.3542,4275.0],["1997-04-16",6.4349,7.3542,6.4349,7.3542,3875.0],["1997-04-17",6.4349,6.8946,6.4349,6.4349,5600.0],["1997-04-18",6.4349,7.3542,6.4349,7.3542,12350.0],["1997-04-21",7.3542,7.3542,6.4349,7.3542,1025.0],["1997-04-22",6.4349,6.8946,5.9753,5.9753,5350.0],["1997-04-23",6.4349,6.8946,6.4349,6.8946,825.0],["1997-04-24",6.8946,6.8946,5.9753,6.8946,2675.0],["1997-04-25",6.8946,6.8946,5.9753,6.2051,2900.0],["1997-04-28",7.3542,7.3542,6.4349,6.4349,6450.0],["1997-04-29",7.3542,7.3542,7.3542,7.3542,475.0],["1997-04-30",7.3542,7.3542,6.4349,6.8946,4700.0],["1997-05-01",6.8946,6.8946,6.6648,6.6648,900.0],["1997-05-02",6.8946,6.8946,6.4349,6.8946,3375.0],["1997-05-05",7.1244,7.1244,6.6648,7.1244,5625.0],["1997-05-06",7.1244,7.1244,6.6648,6.8946,7975.0],["1997-05-07",7.1244,7.1244,7.1244,7.1244,375.0],["1997-05-08",6.6648,7.1244,6.2051,6.8946,12750.0],["1997-05-09",6.2051,6.8946,5.9753,6.8946,21725.0],["1997-05-12",7.1244,7.1244,6.4349,7.1244,11125.0],["1997-05-13",6.8946,7.3542,6.4349,6.8946,4150.0],["1997-05-14",6.4349,6.4349,6.4349,6.4349,375.0],["1997-05-15",7.1244,7.1244,7.1244,7.1244,250.0],["1997-05-16",7.1244,7.1244,6.6648,7.1244,4100.0],["1997-05-19",7.1244,7.1244,6.4349,7.1244,1650.0],["1997-05-20",6.4349,7.1244,6.4349,7.1244,500.0],["1997-05-21",7.1244,7.1244,6.4349,6.4349,250.0],["1997-05-22",7.1244,7.1244,6.2051,6.2051,6475.0],["1997-05-23",6.4349,6.4349,5.9753,5.9753,9000.0],["1997-05-27",6.8946,6.8946,6.2051,6.2051,875.0],["1997-05-28",6.2051,6.8946,6.2051,6.4349,1675.0],["1997-05-29",6.8946,6.8946,5.9753,6.8946,625.0],["1997-05-30",6.4349,6.6648,6.4349,6.6648,175.0],["1997-06-02",6.8946,6.8946,6.4349,6.8946,26425.0],["1997-06-03",6.8946,6.8946,6.8946,6.8946,2525.0],["1997-06-04",7.3542,7.3542,7.1244,7.3542,4950.0],["1997-06-05",7.3542,7.3542,7.1244,7.1244,2275.0],["1997-06-06",6.8946,7.3542,6.8946,7.3542,4750.0],["1997-06-09",6.8946,7.3542,6.8946,6.8946,7175.0],["1997-06-10",7.3542,7.3542,6.8946,7.3542,5700.0],["1997-06-11",7.8139,9.1928,7.3542,8.5033,13475.0],["1997-06-12",9.1928,9.6524,8.2735,9.1928,33650.0],["1997-06-13",9.6524,10.112,9.1928,9.8822,6825.0],["1997-06-16",10.5717,10.8015,9.1928,9.8822,16750.0],["1997-06-17",9.1928,9.6524,9.1928,9.6524,2175.0],["1997-06-18",9.6524,9.6524,9.1928,9.6524,5250.0],["1997-06-19",9.6524,9.8822,9.1928,9.1928,25700.0],["1997-06-20",9.6524,9.6524,9.1928,9.1928,9775.0],["1997-06-23",9.1928,9.6524,8.963,9.6524,16950.0],["1997-06-24",8.963,9.1928,8.963,8.963,800.0],["1997-06-25",8.963,9.6524,8.963,9.1928,9950.0],["1997-06-26",9.1928,11.2611,9.1928,10.9164,16400.0],["1997-06-27",11.491,12.8699,11.0313,12.8699,20200.0],["1997-06-30",12.6401,13.7892,12.4102,13.7892,19200.0],["1997-07-01",13.7892,13.7892,12.6401,12.8699,15125.0],["1997-07-02",13.3295,13.3295,12.4102,13.3295,10675.0],["1997-07-03",13.3295,13.3295,12.4102,12.8699,2900.0],["1997-07-07",13.3295,13.5593,12.6401,12.8699,13200.0],["1997-07-08",12.8699,13.5593,12.8699,13.0997,5325.0],["1997-07-09",12.8699,13.0997,12.4102,12.4102,5950.0],["1997-07-10",13.0997,13.3295,12.4102,13.3295,6900.0],["1997-07-11",13.3295,13.3295,12.4102,13.3295,800.0],["1997-07-14",12.8699,12.8699,11.9506,11.9506,4850.0],["1997-07-15",12.1804,12.1804,11.7208,11.9506,4575.0],["1997-07-16",11.9506,12.1804,11.7208,11.7208,8725.0],["1997-07-17",11.7208,11.9506,10.5717,10.5717,8750.0],["1997-07-18",11.0313,11.0313,10.5717,11.0313,1250.0],["1997-07-21",11.0313,11.0313,10.5717,11.0313,3400.0],["1997-07-22",11.0313,11.0313,9.6524,9.6524,8050.0],["1997-07-23",9.6524,9.6524,8.2735,8.963,13300.0],["1997-07-24",9.1928,9.1928,8.2735,9.1928,7575.0],["1997-07-25",8.7331,8.963,8.7331,8.7331,3375.0],["1997-07-28",8.7331,9.1928,8.2735,9.1928,3450.0],["1997-07-29",9.6524,9.6524,8.963,9.6524,4675.0],["1997-07-30",9.6524,10.112,8.963,9.1928,16450.0],["1997-07-31",9.1928,10.112,9.1928,9.1928,1100.0],["1997-08-01",9.1928,9.1928,9.1928,9.1928,1125.0],["1997-08-04",10.112,10.112,9.1928,9.1928,250.0],["1997-08-05",9.1928,10.112,9.1928,9.1928,2150.0],["1997-08-06",9.6524,9.6524,8.7331,9.1928,6175.0],["1997-08-07",8.2735,9.1928,8.2735,9.1928,2675.0],["1997-08-08",9.1928,9.1928,8.7331,9.1928,5075.0],["1997-08-11",9.1928,9.1928,8.7331,9.1928,11725.0],["1997-08-12",9.1928,9.1928,8.2735,8.2735,4200.0],["1997-08-13",8.2735,8.2735,7.8139,8.0437,2225.0],["1997-08-14",7.8139,8.7331,7.8139,8.7331,1925.0],["1997-08-15",7.8139,8.0437,6.4349,6.7797,14250.0],["1997-08-18",6.8946,7.8139,6.7797,6.8946,3700.0],["1997-08-19",7.584,7.8139,6.7797,6.8946,1875.0],["1997-08-20",7.8139,7.8139,6.4349,7.8139,1725.0],["1997-08-21",7.3542,7.8139,6.8946,7.3542,1525.0],["1997-08-22",7.1244,7.1244,7.1244,7.1244,750.0],["1997-08-25",7.8139,7.8139,7.3542,7.3542,8025.0],["1997-08-26",7.1244,7.8139,7.1244,7.8139,825.0],["1997-08-27",7.8139,7.8139,7.3542,7.3542,3700.0],["1997-08-28",7.584,7.8139,7.3542,7.3542,4625.0],["1997-08-29",7.8139,8.2735,7.8139,8.2735,3250.0],["1997-09-02",8.2735,8.7331,8.2735,8.2735,2100.0],["1997-09-03",8.7331,8.7331,8.5033,8.7331,3150.0],["1997-09-04",8.7331,9.6524,8.7331,9.1928,11625.0],["1997-09-05",9.6524,10.112,9.6524,9.8822,7825.0],["1997-09-08",9.6524,10.112,8.963,8.963,9325.0],["1997-09-09",8.963,9.6524,8.963,9.6524,650.0],["1997-09-10",9.6524,10.112,9.1928,10.112,37425.0],["1997-09-11",10.112,10.112,9.1928,9.1928,7100.0],["1997-09-12",8.963,10.112,8.963,8.963,3175.0],["1997-09-15",9.1928,10.112,9.1928,9.1928,2875.0],["1997-09-16",9.1928,9.6524,8.963,9.1928,3100.0],["1997-09-17",9.4226,9.6524,9.1928,9.6524,4175.0],["1997-09-18",9.6524,11.491,9.1928,10.5717,28175.0],["1997-09-19",11.2611,11.491,10.5717,11.0313,11850.0],["1997-09-22",11.2611,11.2611,10.5717,11.0313,3950.0],["1997-09-23",11.0313,11.2611,10.5717,11.2611,2350.0],["1997-09-24",11.2611,11.2611,10.5717,11.0313,2225.0],["1997-09-25",10.5717,10.8015,10.112,10.8015,11375.0],["1997-09-26",11.0313,11.0313,10.5717,10.5717,950.0],["1997-09-29",10.112,10.112,10.112,10.112,375.0],["1997-09-30",10.5717,10.5717,10.112,10.112,2550.0],["1997-10-01",10.5717,10.5717,10.112,10.5717,1175.0],["1997-10-02",11.0313,11.0313,10.3419,10.3419,1750.0],["1997-10-03",10.4568,10.4568,10.112,10.112,4750.0],["1997-10-06",10.5717,10.5717,10.112,10.227,2475.0],["1997-10-07",10.112,10.5717,9.4226,10.112,4900.0],["1997-10-08",10.112,10.112,9.1928,9.8822,4250.0],["1997-10-09",9.8822,9.8822,9.1928,9.6524,4575.0],["1997-10-10",10.112,10.112,9.6524,10.112,3300.0],["1997-10-13",10.112,10.112,9.8822,10.112,825.0],["1997-10-14",10.5717,10.5717,9.6524,9.6524,1625.0],["1997-10-15",10.112,10.112,9.6524,9.6524,6325.0],["1997-10-16",10.112,10.5717,10.112,10.5717,7025.0],["1997-10-17",10.5717,10.5717,10.3419,10.3419,1725.0],["1997-10-20",10.5717,11.0313,10.3419,11.0313,1625.0],["1997-10-21",11.0313,11.0313,10.3419,10.3419,800.0],["1997-10-22",11.0313,11.491,10.5717,10.5717,19750.0],["1997-10-23",11.0313,11.0313,10.112,10.112,6750.0],["1997-10-24",9.8822,10.3419,9.1928,9.4226,2850.0],["1997-10-27",9.6524,10.112,9.1928,10.112,4525.0],["1997-10-28",9.1928,10.3419,9.1928,10.112,15375.0],["1997-10-29",10.3419,10.3419,9.6524,9.8822,3550.0],["1997-10-30",9.1928,9.8822,9.1928,9.6524,10625.0],["1997-10-31",9.6524,9.8822,9.6524,9.8822,7200.0],["1997-11-03",9.8822,9.8822,9.6524,9.6524,7425.0],["1997-11-04",9.6524,9.8822,9.6524,9.8822,1350.0],["1997-11-05",9.6524,9.8822,9.4226,9.4226,1875.0],["1997-11-06",9.4226,9.4226,9.4226,9.4226,2500.0],["1997-11-07",9.8822,10.112,9.6524,9.6524,7800.0],["1997-11-10",9.8822,9.8822,9.6524,9.8822,6725.0],["1997-11-11",9.6524,10.112,9.6524,9.6524,1050.0],["1997-11-12",9.4226,9.6524,9.4226,9.4226,1000.0],["1997-11-13",9.8822,9.8822,9.4226,9.4226,800.0],["1997-11-14",9.4226,9.6524,9.4226,9.4226,3600.0],["1997-11-17",9.6524,10.3419,9.6524,10.3419,11675.0],["1997-11-18",10.3419,10.3419,10.3419,10.3419,375.0],["1997-11-19",9.6524,10.112,9.6524,9.6524,3350.0],["1997-11-20",9.6524,10.112,9.6524,10.112,2925.0],["1997-11-21",9.6524,10.112,9.4226,9.4226,4050.0],["1997-11-24",9.4226,9.4226,9.1928,9.1928,3925.0],["1997-11-25",9.1928,9.6524,9.1928,9.6524,1000.0],["1997-11-26",9.6524,9.6524,9.4226,9.6524,2900.0],["1997-11-28",9.6524,9.6524,9.6524,9.6524,100.0],["1997-12-01",9.4226,9.6524,9.4226,9.4226,2775.0],["1997-12-02",9.4226,9.4226,8.963,9.1928,7950.0],["1997-12-03",9.1928,9.6524,9.1928,9.6524,3475.0],["1997-12-04",9.6524,10.5717,9.4226,9.4226,5475.0],["1997-12-05",9.1928,10.3419,9.1928,9.1928,5600.0],["1997-12-08",9.6524,10.112,7.8139,9.6524,120325.0],["1997-12-09",9.1928,9.8822,9.1928,9.1928,5600.0],["1997-12-10",9.6524,9.6524,9.1928,9.4226,825.0],["1997-12-11",9.1928,9.4226,9.1928,9.1928,5325.0],["1997-12-12",9.1928,9.6524,8.963,9.1928,7475.0],["1997-12-15",9.1928,9.1928,8.963,8.963,9750.0],["1997-12-16",8.963,9.1928,8.963,9.1928,2250.0],["1997-12-17",8.7331,9.1928,8.5033,8.5033,5950.0],["1997-12-18",8.2735,9.1928,8.2735,8.5033,5325.0],["1997-12-19",8.5033,8.5033,8.5033,8.5033,250.0],["1997-12-22",8.5033,9.0779,7.8139,8.2735,18550.0],["1997-12-23",8.2735,8.2735,7.8139,8.0437,10100.0],["1997-12-24",8.0437,8.0437,7.8139,7.8139,3175.0],["1997-12-26",7.584,7.584,7.584,7.584,325.0],["1997-12-29",8.2735,8.2735,6.8946,7.1244,10300.0],["1997-12-30",7.1244,7.584,6.4349,6.4349,13150.0],["1997-12-31",6.5498,7.3542,5.9753,7.3542,21325.0],["1998-01-02",6.8946,7.3542,6.8946,7.3542,4275.0],["1998-01-05",7.8139,7.8139,6.5498,7.3542,875.0],["1998-01-06",7.3542,7.3542,7.3542,7.3542,0.0],["1998-01-07",7.3542,7.8139,6.8946,7.3542,11950.0],["1998-01-08",7.3542,7.3542,7.3542,7.3542,250.0],["1998-01-09",7.3542,7.3542,6.8946,6.8946,750.0],["1998-01-12",6.8946,7.3542,6.8946,7.3542,1150.0],["1998-01-13",7.584,7.584,7.3542,7.3542,200.0],["1998-01-14",7.584,7.584,6.8946,6.8946,100.0],["1998-01-15",7.8139,7.8139,7.1244,7.1244,975.0],["1998-01-16",7.8139,7.8139,7.8139,7.8139,1250.0],["1998-01-20",7.1244,7.1244,7.1244,7.1244,125.0],["1998-01-21",7.8139,7.8139,7.8139,7.8139,1075.0],["1998-01-22",7.3542,7.3542,7.3542,7.3542,375.0],["1998-01-23",7.8139,7.8139,7.6989,7.6989,475.0],["1998-01-26",7.3542,7.3542,7.3542,7.3542,50.0],["1998-01-27",7.4691,7.6989,7.4691,7.4691,1275.0],["1998-01-28",7.6989,7.6989,7.6989,7.6989,500.0],["1998-01-29",7.4691,7.6989,7.4691,7.6989,2000.0],["1998-01-30",7.6989,7.6989,7.1244,7.1244,1150.0],["1998-02-02",7.6989,7.6989,7.3542,7.6989,1650.0],["1998-02-03",7.8139,7.8139,7.4691,7.584,3075.0],["1998-02-04",7.584,8.0437,7.584,7.584,2125.0],["1998-02-05",8.0437,8.0437,8.0437,8.0437,675.0],["1998-02-06",8.2735,8.6182,8.2735,8.5033,4375.0],["1998-02-09",8.7331,8.7331,8.7331,8.7331,575.0],["1998-02-10",8.7331,8.7331,8.7331,8.7331,50.0],["1998-02-11",8.7331,8.7331,8.7331,8.7331,250.0],["1998-02-12",8.7331,8.7331,8.7331,8.7331,625.0],["1998-02-13",8.7331,9.1928,8.7331,8.7331,1200.0],["1998-02-17",8.7331,9.1928,8.7331,8.7331,775.0],["1998-02-18",8.848,8.848,8.7331,8.848,3750.0],["1998-02-19",8.7331,8.7331,7.9288,8.5033,4300.0],["1998-02-20",8.5033,8.5033,7.584,7.584,1675.0],["1998-02-23",8.2735,8.2735,7.8139,8.0437,1825.0],["1998-02-24",7.8139,8.2735,7.8139,8.2735,1950.0],["1998-02-25",7.3542,8.2735,7.3542,8.0437,1750.0],["1998-02-26",8.0437,8.0437,7.3542,7.3542,1475.0],["1998-02-27",7.3542,7.3542,7.3542,7.3542,250.0],["1998-03-02",7.8139,8.2735,7.3542,8.2735,11325.0],["1998-03-03",8.7331,10.8015,8.2735,10.3419,63725.0],["1998-03-04",10.8015,10.9164,10.112,10.3419,52300.0],["1998-03-05",10.3419,10.8015,10.112,10.112,5925.0],["1998-03-06",10.3419,10.3419,9.8822,10.112,15675.0],["1998-03-09",10.3419,10.3419,9.1928,9.1928,11600.0],["1998-03-10",8.7331,10.5717,8.7331,10.5717,7700.0],["1998-03-11",11.0313,13.7892,10.8015,13.3295,45425.0],["1998-03-12",13.3295,15.3979,12.8699,14.019,40100.0],["1998-03-13",14.019,15.1681,12.6401,12.6401,34700.0],["1998-03-16",12.8699,14.2488,12.1804,14.019,33000.0],["1998-03-17",14.019,14.4786,13.3295,14.2488,14175.0],["1998-03-18",14.4786,14.7084,13.3295,13.7892,6125.0],["1998-03-19",14.2488,14.9383,14.2488,14.9383,18675.0],["1998-03-20",15.0532,15.0532,14.2488,14.2488,3200.0],["1998-03-23",14.9383,21.8328,14.9383,20.6837,197925.0],["1998-03-24",20.339,21.8328,19.3048,19.4197,108525.0],["1998-03-25",19.7645,19.9943,18.0408,18.8452,47775.0],["1998-03-26",17.6961,18.6154,17.0066,17.2364,72450.0],["1998-03-27",17.2364,18.6154,17.2364,18.1557,31450.0],["1998-03-30",18.1557,18.8452,17.9259,18.6154,22050.0],["1998-03-31",18.6154,18.6154,17.0066,18.1557,24650.0],["1998-04-01",17.9259,18.3855,17.2364,18.3855,9000.0],["1998-04-02",17.9259,18.3855,17.2364,17.4663,6900.0],["1998-04-03",17.4663,23.4416,17.0066,23.4416,82375.0],["1998-04-06",24.131,26.1994,22.9819,24.3608,94950.0],["1998-04-07",23.9012,25.0503,22.4074,22.9819,34100.0],["1998-04-08",22.7521,23.2117,22.2925,22.2925,10825.0],["1998-04-09",22.9819,24.131,22.2925,24.131,30700.0],["1998-04-13",24.3608,24.3608,22.9819,23.9012,10775.0],["1998-04-14",23.9012,24.3608,22.9819,24.131,10375.0],["1998-04-15",24.131,24.131,20.6837,22.5223,36075.0],["1998-04-16",22.7521,22.7521,20.6837,21.603,21950.0],["1998-04-17",22.2925,29.187,20.6837,29.187,250100.0],["1998-04-20",31.7151,31.7151,26.8889,28.038,165825.0],["1998-04-21",27.5783,30.3361,26.1994,28.9572,81300.0],["1998-04-22",29.8765,31.2554,27.1187,27.1187,70200.0],["1998-04-23",28.4976,28.4976,22.0626,23.9012,57400.0],["1998-04-24",23.4416,26.1994,22.9819,23.4416,21700.0],["1998-04-27",22.9819,23.4416,18.3855,20.4539,39575.0],["1998-04-28",22.0626,22.0626,18.3855,18.7303,23100.0],["1998-04-29",18.6154,20.2241,17.0066,17.9259,73600.0],["1998-04-30",17.9259,18.3855,17.0066,17.3514,14900.0],["1998-05-01",18.1557,18.1557,15.1681,16.547,26950.0],["1998-05-04",16.3172,17.0066,14.7084,15.1681,48550.0],["1998-05-05",14.9383,15.6277,13.3295,13.5593,21075.0],["1998-05-06",13.3295,15.3979,13.3295,14.2488,57600.0],["1998-05-07",14.019,14.4786,13.3295,13.5593,14900.0],["1998-05-08",13.7892,13.7892,12.8699,12.8699,11175.0],["1998-05-11",13.0997,13.5593,11.0313,11.0313,51625.0],["1998-05-12",11.2611,11.9506,10.5717,11.9506,11200.0],["1998-05-13",12.4102,16.3172,11.9506,16.3172,47725.0],["1998-05-14",16.0873,16.0873,12.8699,14.4786,31650.0],["1998-05-15",14.9383,14.9383,12.8699,12.8699,6050.0],["1998-05-18",12.8699,13.7892,12.1804,13.7892,6775.0],["1998-05-19",14.019,14.2488,12.5251,13.3295,10675.0],["1998-05-20",14.2488,14.2488,12.8699,12.8699,5200.0],["1998-05-21",12.8699,13.5593,12.4102,12.6401,5775.0],["1998-05-22",12.8699,12.8699,11.491,12.4102,13300.0],["1998-05-26",11.9506,12.8699,11.9506,12.1804,11700.0],["1998-05-27",12.8699,12.8699,11.0313,11.7208,15025.0],["1998-05-28",12.6401,12.8699,11.7208,12.8699,8700.0],["1998-05-29",12.6401,12.8699,12.1804,12.4102,3025.0],["1998-06-01",11.9506,12.8699,11.9506,12.8699,9425.0],["1998-06-02",12.8699,13.3295,11.9506,11.9506,2900.0],["1998-06-03",13.3295,13.3295,12.1804,12.1804,2925.0],["1998-06-04",12.8699,12.8699,11.9506,11.9506,4700.0],["1998-06-05",12.1804,12.4102,11.9506,11.9506,2950.0],["1998-06-08",11.9506,12.1804,11.2611,11.6059,7525.0],["1998-06-09",11.2611,12.1804,11.0313,11.9506,7900.0],["1998-06-10",11.9506,11.9506,11.0313,11.2611,5350.0],["1998-06-11",11.491,11.491,10.5717,11.491,10025.0],["1998-06-12",11.9506,11.9506,10.5717,10.5717,5350.0],["1998-06-15",11.491,11.491,10.3419,10.5717,4025.0],["1998-06-16",10.5717,10.8015,9.6524,9.6524,19125.0],["1998-06-17",10.5717,10.5717,10.112,10.5717,1350.0],["1998-06-18",10.5717,10.8015,10.112,10.5717,4250.0],["1998-06-19",10.5717,10.8015,9.6524,10.5717,12700.0],["1998-06-22",11.0313,11.0313,10.5717,10.5717,4875.0],["1998-06-23",10.8015,10.8015,10.112,10.112,38225.0],["1998-06-24",10.112,10.8015,10.112,10.8015,1925.0],["1998-06-25",10.5717,11.0313,10.112,10.112,3325.0],["1998-06-26",11.0313,11.0313,10.3419,10.3419,1050.0],["1998-06-29",10.5717,12.4102,10.112,12.1804,44675.0],["1998-06-30",12.1804,12.4102,11.2611,12.4102,6150.0],["1998-07-01",12.6401,12.6401,11.9506,12.4102,6200.0],["1998-07-02",12.4102,12.8699,11.7208,12.6401,10575.0],["1998-07-06",12.8699,13.7892,12.4102,13.5593,13425.0],["1998-07-07",14.019,17.9259,13.7892,16.3172,64000.0],["1998-07-08",17.0066,17.4663,14.2488,14.2488,15600.0],["1998-07-09",14.2488,15.5128,13.7892,14.7084,12100.0],["1998-07-10",14.4786,15.1681,14.2488,14.2488,8700.0],["1998-07-13",14.019,14.7084,13.3295,13.5593,2375.0],["1998-07-14",13.7892,14.4786,13.3295,14.4786,4525.0],["1998-07-15",13.5593,14.4786,13.3295,13.7892,2250.0],["1998-07-16",13.3295,14.2488,13.3295,14.2488,2000.0],["1998-07-17",14.7084,14.7084,13.7892,13.7892,3450.0],["1998-07-20",13.7892,14.7084,13.7892,14.7084,3600.0],["1998-07-21",15.1681,15.1681,14.2488,14.7084,2075.0],["1998-07-22",13.7892,14.7084,13.3295,13.7892,3500.0],["1998-07-23",14.019,14.019,10.3419,11.6059,17725.0],["1998-07-24",12.4102,12.4102,11.491,11.7208,5125.0],["1998-07-27",11.7208,11.9506,10.112,11.491,15475.0],["1998-07-28",11.2611,11.491,10.3419,10.3419,3750.0],["1998-07-29",10.8015,11.491,10.8015,11.491,3125.0],["1998-07-30",11.491,11.9506,10.3419,11.9506,5425.0],["1998-07-31",11.3761,11.3761,10.112,10.5717,8550.0],["1998-08-03",10.3419,11.0313,10.3419,11.0313,1700.0],["1998-08-04",10.5717,10.5717,9.6524,9.8822,3200.0],["1998-08-05",9.6524,10.112,9.3077,9.3077,4450.0],["1998-08-06",9.3077,10.3419,9.1928,9.6524,6175.0],["1998-08-07",10.5717,10.8015,9.6524,10.5717,4325.0],["1998-08-10",10.5717,10.5717,10.3419,10.3419,2550.0],["1998-08-11",10.3419,10.5717,9.4226,9.4226,3225.0],["1998-08-12",9.4226,10.5717,9.4226,9.6524,2675.0],["1998-08-13",10.112,10.4568,9.1928,10.4568,12350.0],["1998-08-14",10.5717,10.5717,9.8822,9.8822,875.0],["1998-08-17",10.112,10.112,9.3077,9.9971,1575.0],["1998-08-18",10.112,10.112,10.112,10.112,200.0],["1998-08-19",10.5717,10.5717,9.5375,9.6524,1950.0],["1998-08-20",9.8822,9.8822,9.5375,9.5375,4975.0],["1998-08-21",9.3077,9.6524,7.8139,9.6524,16950.0],["1998-08-24",9.6524,9.6524,9.1928,9.6524,1175.0],["1998-08-25",9.4226,9.6524,8.3884,8.3884,5200.0],["1998-08-26",9.1928,9.1928,7.8139,7.8139,800.0],["1998-08-27",8.0437,8.2735,7.3542,7.584,6075.0],["1998-08-28",7.8139,9.1928,7.584,9.1928,11475.0],["1998-08-31",9.1928,9.1928,7.1244,7.1244,11600.0],["1998-09-01",7.1244,8.2735,6.8946,8.2735,25025.0],["1998-09-02",7.8139,8.7331,7.8139,8.7331,5800.0],["1998-09-03",8.5033,9.6524,8.5033,9.1928,4775.0],["1998-09-04",8.963,9.4226,8.2735,9.1928,10625.0],["1998-09-08",9.4226,10.112,9.1928,9.6524,2425.0],["1998-09-09",9.1928,9.1928,9.1928,9.1928,850.0],["1998-09-10",9.8822,9.8822,7.8139,8.5033,3575.0],["1998-09-11",8.5033,9.4226,8.5033,8.963,1425.0],["1998-09-14",8.7331,9.1928,8.7331,9.1928,22250.0],["1998-09-15",9.1928,9.1928,8.7331,8.848,7000.0],["1998-09-16",8.7331,9.1928,8.7331,9.1928,175.0],["1998-09-17",8.7331,8.7331,7.8139,8.2735,3400.0],["1998-09-18",8.7331,8.7331,8.2735,8.2735,1275.0],["1998-09-21",7.8139,8.5033,7.8139,7.8139,100.0],["1998-09-22",8.0437,8.2735,7.6989,7.6989,3500.0],["1998-09-23",7.584,8.0437,7.584,7.584,4725.0],["1998-09-24",7.3542,8.7331,7.3542,8.7331,4825.0],["1998-09-25",8.2735,8.7331,8.2735,8.2735,2425.0],["1998-09-28",8.0437,8.5033,7.8139,7.8139,9850.0],["1998-09-29",7.8139,8.7331,7.8139,8.2735,525.0],["1998-09-30",7.8139,8.2735,7.8139,7.8139,3100.0],["1998-10-01",7.3542,7.8139,7.3542,7.3542,2125.0],["1998-10-02",7.3542,8.0437,7.1244,7.1244,6825.0],["1998-10-05",7.8139,7.8139,7.1244,7.584,2900.0],["1998-10-06",6.8946,7.584,6.8946,7.3542,6600.0],["1998-10-07",6.8946,7.3542,6.8946,6.8946,9900.0],["1998-10-08",6.8946,7.1244,5.056,6.8946,13600.0],["1998-10-09",6.2051,7.1244,6.2051,7.1244,2425.0],["1998-10-12",7.1244,7.584,5.5157,7.1244,11475.0],["1998-10-13",7.584,7.584,6.8946,6.8946,2900.0],["1998-10-14",6.8946,6.8946,6.8946,6.8946,1075.0],["1998-10-15",7.584,7.584,7.1244,7.1244,675.0],["1998-10-16",7.8139,8.2735,7.3542,7.584,16575.0],["1998-10-19",8.0437,8.2735,3.9069,4.5964,71375.0],["1998-10-20",4.3666,5.9753,3.2175,5.2858,111650.0],["1998-10-21",5.7455,5.9753,5.1709,5.2858,26250.0],["1998-10-22",5.4008,5.5157,5.1709,5.5157,18025.0],["1998-10-23",5.6306,5.6306,5.2858,5.2858,4450.0],["1998-10-26",5.6306,5.6306,5.2858,5.2858,10000.0],["1998-10-27",5.5157,5.5157,5.056,5.2858,4700.0],["1998-10-28",5.5157,5.5157,5.056,5.056,3725.0],["1998-10-29",5.2858,5.5157,5.056,5.056,1425.0],["1998-10-30",5.5157,5.7455,4.8262,5.056,6725.0],["1998-11-02",5.2858,5.7455,5.2858,5.7455,10675.0],["1998-11-03",5.7455,5.7455,5.5157,5.5157,5625.0],["1998-11-04",5.7455,5.7455,5.056,5.056,19100.0],["1998-11-05",5.2858,5.4008,5.056,5.056,12325.0],["1998-11-06",6.5498,10.5717,6.2051,8.3884,321500.0],["1998-11-09",10.112,11.3761,9.1928,9.4226,238950.0],["1998-11-10",9.7673,9.8822,7.4691,8.5033,123825.0],["1998-11-11",9.0779,9.0779,6.8946,7.584,60300.0],["1998-11-12",7.8139,9.1928,7.3542,8.7331,146825.0],["1998-11-13",9.1928,38.6096,9.1928,20.6837,6209425.0],["1998-11-16",28.2678,29.4169,22.5223,26.0845,2178300.0],["1998-11-17",25.5099,25.9696,18.8452,19.3048,1055800.0],["1998-11-18",16.4321,18.3855,13.5593,14.2488,742500.0],["1998-11-19",14.019,19.3048,11.0313,17.0066,881900.0],["1998-11-20",19.6495,19.7645,15.1681,15.6277,478050.0],["1998-11-23",17.6961,18.8452,16.547,17.6961,311025.0],["1998-11-24",17.9259,18.8452,16.547,16.6619,233700.0],["1998-11-25",17.2364,18.3855,16.547,17.4663,151725.0],["1998-11-27",17.9259,23.9012,17.6961,22.5223,554150.0],["1998-11-30",25.9696,27.5783,20.9136,20.9136,524325.0],["1998-12-01",19.9943,22.0626,18.3855,20.7986,159875.0],["1998-12-02",20.4539,21.603,19.7645,20.1092,59400.0],["1998-12-03",19.8794,19.8794,16.547,17.4663,158525.0],["1998-12-04",17.0066,18.3855,16.0873,17.4663,111800.0],["1998-12-07",17.4663,17.9259,16.547,17.4663,53050.0],["1998-12-08",18.1557,18.3855,16.547,16.7768,40525.0],["1998-12-09",16.547,17.0066,15.1681,15.7426,79900.0],["1998-12-10",16.0873,16.0873,14.7084,14.9383,52925.0],["1998-12-11",14.7084,15.1681,14.019,14.4786,70750.0],["1998-12-14",14.4786,15.1681,13.7892,14.019,50800.0],["1998-12-15",13.5593,14.7084,12.8699,13.0997,41450.0],["1998-12-16",13.0997,14.2488,12.8699,13.3295,54250.0],["1998-12-17",13.7892,14.4786,13.5593,13.7892,41475.0],["1998-12-18",15.283,15.6277,14.4786,14.9383,88175.0],["1998-12-21",15.6277,15.6277,13.7892,14.2488,55425.0],["1998-12-22",13.7892,14.7084,12.8699,13.7892,42350.0],["1998-12-23",12.9848,23.9012,12.8699,20.2241,944050.0],["1998-12-24",21.8328,22.0627,18.8452,18.8452,280550.0],["1998-12-28",19.3048,20.2241,16.547,17.0066,147275.0],["1998-12-29",17.0066,17.6961,16.2023,16.547,63675.0],["1998-12-30",16.2023,19.3048,15.7426,16.7768,100975.0],["1998-12-31",16.547,17.1215,15.5128,16.547,67675.0],["1999-01-04",17.4663,17.4663,15.6277,15.8575,55375.0],["1999-01-05",17.4663,17.9259,14.8233,14.8233,135050.0],["1999-01-06",15.6277,17.3514,14.8233,15.0532,97600.0],["1999-01-07",14.9383,16.0873,14.3637,15.1681,90775.0],["1999-01-08",15.8575,17.4663,15.0532,16.547,90150.0],["1999-01-11",17.0066,17.4663,16.0873,16.3172,82075.0],["1999-01-12",16.547,17.2364,14.9383,16.0873,73375.0],["1999-01-13",14.8233,17.0066,14.7084,15.8575,79075.0],["1999-01-14",16.3172,16.547,15.3979,15.6277,49100.0],["1999-01-15",16.3172,16.3172,15.1681,15.1681,39475.0],["1999-01-19",15.6277,17.4663,15.3979,17.2364,134975.0],["1999-01-20",18.2706,20.1092,17.4663,19.3048,237700.0],["1999-01-21",19.7645,19.7645,17.0066,17.6961,67650.0],["1999-01-22",16.6619,17.3514,16.547,17.2364,23075.0],["1999-01-25",17.6961,19.7645,17.6961,17.811,91775.0],["1999-01-26",18.3855,18.8452,17.1215,17.2364,39150.0],["1999-01-27",17.2364,18.2706,16.3172,17.0066,41525.0],["1999-01-28",17.2364,18.1557,16.7768,17.0066,38250.0],["1999-01-29",17.2364,18.1557,16.547,16.7768,45575.0],["1999-02-01",16.7768,17.2364,16.547,17.0066,34525.0],["1999-02-02",17.2364,17.9259,17.0066,17.2364,46275.0],["1999-02-03",17.6961,22.9819,17.2364,21.603,280600.0],["1999-02-04",23.0968,25.2801,20.339,21.8328,375200.0],["1999-02-05",21.603,22.7521,19.3048,19.9943,87700.0],["1999-02-08",21.603,21.9477,18.3855,19.9943,49950.0],["1999-02-09",20.4539,20.4539,16.8917,17.2364,90750.0],["1999-02-10",18.1557,18.1557,16.547,17.6961,37950.0],["1999-02-11",17.6961,18.7303,17.2364,17.9259,23775.0],["1999-02-12",17.4663,19.7645,17.2364,17.9259,54050.0],["1999-02-16",19.5346,20.2241,18.2706,18.6154,85425.0],["1999-02-17",18.8452,20.2241,17.9259,18.3855,81200.0],["1999-02-18",18.3855,18.3855,16.547,17.2364,53375.0],["1999-02-19",17.4663,17.9259,16.547,17.2364,28575.0],["1999-02-22",17.4663,17.6961,16.547,17.0066,34725.0],["1999-02-23",16.6619,17.0066,16.4321,16.7768,46400.0],["1999-02-24",16.547,17.0066,16.3172,16.547,27425.0],["1999-02-25",16.547,16.547,15.1681,15.6277,24850.0],["1999-02-26",15.3979,16.3172,15.1681,15.283,28000.0],["1999-03-01",15.0532,15.6277,14.8233,15.283,23925.0],["1999-03-02",15.3979,15.8575,15.3979,15.6277,32000.0],["1999-03-03",15.3979,16.0873,15.1681,15.5128,25100.0],["1999-03-04",15.3979,15.7426,14.8233,14.9383,23600.0],["1999-03-05",14.9383,15.6277,14.9383,15.0532,28900.0],["1999-03-08",15.0532,15.6277,14.8233,15.3979,52875.0],["1999-03-09",15.0532,15.6277,14.4786,15.0532,50475.0],["1999-03-10",15.0532,15.1681,14.4786,14.4786,32625.0],["1999-03-11",14.7084,14.9383,14.4786,14.7084,21775.0],["1999-03-12",14.5935,14.8233,13.9041,14.4786,25825.0],["1999-03-15",14.4786,14.4786,14.2488,14.2488,10650.0],["1999-03-16",14.2488,17.0066,13.7892,15.3979,115525.0],["1999-03-17",15.6277,15.6277,14.4786,15.1681,34250.0],["1999-03-18",14.8233,15.1681,14.7084,15.1681,9925.0],["1999-03-19",14.9383,15.1681,14.2488,14.7084,32300.0],["1999-03-22",14.8233,15.1681,13.9041,14.4786,39300.0],["1999-03-23",14.4786,15.1681,14.4786,14.7084,43900.0],["1999-03-24",14.9383,16.547,14.7084,14.9383,49900.0],["1999-03-25",14.8233,15.1681,13.7892,14.2488,24050.0],["1999-03-26",14.2488,14.7084,14.2488,14.4786,6375.0],["1999-03-29",14.7084,15.1681,14.2488,14.4786,19900.0],["1999-03-30",14.4786,14.9383,13.7892,13.7892,44650.0],["1999-03-31",13.7892,14.5935,13.3295,14.2488,73325.0],["1999-04-01",14.8233,17.9259,14.2488,15.8575,387275.0],["1999-04-05",17.6961,18.3855,16.3172,16.6619,277225.0],["1999-04-06",17.4663,17.9259,17.0066,17.4663,146450.0],["1999-04-07",17.4663,18.1557,14.9383,15.7426,85675.0],["1999-04-08",16.0873,17.0066,15.1681,16.2023,52425.0],["1999-04-09",16.547,17.0066,15.1681,15.9724,50000.0],["1999-04-12",15.8575,21.1434,14.9383,19.3048,516900.0],["1999-04-13",21.603,32.1747,20.2241,30.566,1237950.0],["1999-04-14",35.622,37.6904,24.131,24.3608,909425.0],["1999-04-15",27.1187,28.038,21.1434,27.5783,252975.0],["1999-04-16",29.8765,30.3361,25.0503,28.3827,237750.0],["1999-04-19",28.4976,30.2212,22.5223,22.9819,199000.0],["1999-04-20",22.9819,25.5099,22.5223,23.9012,84275.0],["1999-04-21",24.8205,26.4292,23.4416,25.0503,74550.0],["1999-04-22",29.4169,30.3361,25.7398,26.659,179725.0],["1999-04-23",26.659,26.659,23.9012,25.2801,76150.0],["1999-04-26",25.2801,25.7398,23.9012,24.5907,52600.0],["1999-04-27",24.3608,28.038,24.131,25.9696,151650.0],["1999-04-28",26.4292,27.4634,23.9012,24.7056,61000.0],["1999-04-29",26.1994,26.1994,22.9819,23.5565,56575.0],["1999-04-30",24.131,24.5907,22.9819,22.9819,46875.0],["1999-05-03",23.4416,23.9012,21.603,22.7521,53725.0],["1999-05-04",22.4074,22.7521,20.2241,20.4539,53525.0],["1999-05-05",22.0627,22.2925,20.2241,21.603,76400.0],["1999-05-06",22.0627,22.0627,20.2241,20.2241,32300.0],["1999-05-07",20.4539,22.0626,20.2241,21.8328,37175.0],["1999-05-10",24.9354,27.1187,23.4416,24.3608,153975.0],["1999-05-11",24.8205,25.2801,22.9819,23.9012,35275.0],["1999-05-12",24.2459,28.4976,24.2459,25.5099,394125.0],["1999-05-13",27.5783,31.7151,26.659,29.6467,364600.0],["1999-05-14",27.8081,29.302,25.7398,27.8081,157775.0],["1999-05-17",28.038,28.038,25.2801,26.1994,93450.0],["1999-05-18",26.1994,26.8889,24.8205,24.9354,73750.0],["1999-05-19",26.1994,27.1187,25.0503,25.5099,47600.0],["1999-05-20",25.2801,26.659,25.0503,25.0503,67425.0],["1999-05-21",25.2801,25.7398,24.8205,25.0503,22200.0],["1999-05-24",24.9354,25.7398,22.9819,23.6714,54625.0],["1999-05-25",23.6714,23.9012,22.2925,23.4416,49325.0],["1999-05-26",23.4416,24.8205,21.603,22.2925,86950.0],["1999-05-27",22.5223,23.0968,21.603,21.9477,45975.0],["1999-05-28",22.2925,23.6714,20.9136,22.6372,45500.0],["1999-06-01",22.7521,23.9012,22.5223,23.5565,31800.0],["1999-06-02",23.4416,23.9012,22.5223,22.9819,51400.0],["1999-06-03",22.5223,22.9819,21.8328,21.8328,29600.0],["1999-06-04",19.7645,21.1434,19.6495,20.6837,113250.0],["1999-06-07",20.9136,22.2925,20.6837,22.0626,32450.0],["1999-06-08",22.0626,22.5223,21.603,22.0626,15475.0],["1999-06-09",21.1434,22.5223,20.9136,21.603,9575.0],["1999-06-10",21.603,21.603,19.3048,19.7645,35525.0],["1999-06-11",20.6837,20.6837,18.9601,19.3048,47475.0],["1999-06-14",19.7645,20.7986,18.1557,18.2706,80425.0],["1999-06-15",18.2706,18.3855,16.3172,17.4663,80525.0],["1999-06-16",17.4663,19.1899,16.7768,18.6154,74900.0],["1999-06-17",19.3048,19.7645,18.6154,19.3048,27675.0],["1999-06-18",19.3048,20.2241,18.8452,19.075,55125.0],["1999-06-21",19.5346,20.9136,18.9601,20.2241,99625.0],["1999-06-22",20.4539,20.6837,19.075,19.5346,26750.0],["1999-06-23",19.075,19.3048,18.6154,18.8452,16800.0],["1999-06-24",18.8452,19.3048,18.5005,19.075,11850.0],["1999-06-25",19.3048,19.3048,17.4663,17.9259,52925.0],["1999-06-28",17.9259,18.8452,16.7768,17.6961,52825.0],["1999-06-29",17.6961,18.8452,17.3514,18.6154,37725.0],["1999-06-30",18.8452,19.3048,17.9259,18.8452,34450.0],["1999-07-01",18.3855,20.4539,18.3855,20.4539,66925.0],["1999-07-02",20.2241,23.4416,20.2241,22.5223,96350.0],["1999-07-06",22.5223,23.9012,22.2925,22.5223,32375.0],["1999-07-07",23.5565,23.9012,21.3732,22.5223,62775.0],["1999-07-08",22.5223,22.9819,21.8328,22.0626,30025.0],["1999-07-09",26.1994,29.4169,25.7398,26.8889,595325.0],["1999-07-12",26.7739,27.3485,23.9012,24.5907,156200.0],["1999-07-13",24.8205,24.8205,21.8328,22.7521,122250.0],["1999-07-14",22.7521,24.3608,22.7521,24.131,73950.0],["1999-07-15",23.6714,24.5907,22.2925,22.5223,50100.0],["1999-07-16",22.5223,23.6714,22.0626,23.2117,31825.0],["1999-07-19",23.9012,25.0503,23.2117,24.131,58325.0],["1999-07-20",24.131,24.131,22.6372,23.4416,57175.0],["1999-07-21",23.4416,24.5907,22.9819,23.9012,90275.0],["1999-07-22",24.8205,25.2801,23.4416,24.131,94025.0],["1999-07-23",24.131,24.8205,23.4416,24.131,59350.0],["1999-07-26",23.9012,24.131,22.5223,23.9012,94350.0],["1999-07-27",23.7863,24.8205,23.7863,24.7056,98625.0],["1999-07-28",24.7056,27.1187,24.5907,25.6248,85375.0],["1999-07-29",25.6248,26.5441,25.0503,25.7398,84275.0],["1999-07-30",25.9696,26.659,25.0503,25.7398,39225.0],["1999-08-02",25.7972,25.7972,24.5907,24.8205,29450.0],["1999-08-03",25.7398,25.7398,22.9819,23.9012,63325.0],["1999-08-04",24.4758,24.5907,21.1434,21.603,47450.0],["1999-08-05",21.603,22.5223,18.3855,21.1434,62950.0],["1999-08-06",21.603,23.4416,20.2241,21.603,33350.0],["1999-08-09",22.0627,22.0627,20.6837,21.1434,19850.0],["1999-08-10",21.1434,21.603,19.707,20.6837,23025.0],["1999-08-11",20.9136,21.603,20.4539,20.4539,41725.0],["1999-08-12",20.6837,21.1434,20.2241,20.4539,16775.0],["1999-08-13",20.9136,22.5223,20.9136,22.2925,26050.0],["1999-08-16",22.0626,23.3267,22.0626,22.9819,55925.0],["1999-08-17",23.8437,24.5907,23.2117,23.9012,52550.0],["1999-08-18",24.3608,25.7398,23.9012,24.131,54900.0],["1999-08-19",23.9012,24.8205,23.2117,24.3608,13850.0],["1999-08-20",24.3608,24.3608,22.5223,23.4416,14000.0],["1999-08-23",22.5223,23.4416,22.5223,22.7521,18325.0],["1999-08-24",22.7521,24.131,22.5223,22.867,35675.0],["1999-08-25",22.9819,23.4416,22.9819,23.0968,23500.0],["1999-08-26",23.0968,23.9012,23.0968,23.2117,13325.0],["1999-08-27",23.2117,23.6714,22.1776,22.7521,53100.0],["1999-08-30",22.6372,22.7521,21.1434,21.3732,13800.0],["1999-08-31",21.603,22.9819,21.3732,22.0626,13925.0],["1999-09-01",22.0627,22.0627,20.9136,21.1434,18650.0],["1999-09-02",21.3732,22.0626,20.9136,21.3732,12525.0],["1999-09-03",21.4881,22.0626,20.6837,22.0626,16875.0],["1999-09-07",22.0627,22.2925,21.3732,21.603,17400.0],["1999-09-08",21.603,22.0626,20.9136,21.3732,10300.0],["1999-09-09",20.2241,21.8328,19.9943,20.9136,20900.0],["1999-09-10",20.7986,21.8328,20.4539,21.603,37400.0],["1999-09-13",21.1434,22.5223,20.9136,22.0626,42150.0],["1999-09-14",22.0626,22.5223,21.603,22.0626,24025.0],["1999-09-15",21.603,22.0626,20.2241,20.9136,37225.0],["1999-09-16",20.7986,21.1434,19.7645,20.4539,24650.0],["1999-09-17",20.2241,21.1434,20.2241,21.0285,45150.0],["1999-09-20",20.6837,20.9136,19.5346,20.4539,21575.0],["1999-09-21",20.2241,20.4539,19.3048,19.7645,16575.0],["1999-09-22",19.3048,20.2241,18.8452,19.3048,22250.0],["1999-09-23",19.5346,19.9943,18.3855,19.5346,70425.0],["1999-09-24",19.5346,19.9943,18.8452,19.3048,30575.0],["1999-09-27",19.3048,20.6837,19.3048,20.4539,30325.0],["1999-09-28",20.4539,20.6837,19.7645,19.9943,15700.0],["1999-09-29",19.6495,20.6837,19.1899,19.8794,15650.0],["1999-09-30",20.1092,21.3732,19.9943,21.1434,23600.0],["1999-10-01",20.6837,21.1434,20.2241,20.6837,18300.0],["1999-10-04",20.2241,20.9136,19.7645,19.8794,21950.0],["1999-10-05",19.8794,20.6837,19.7645,20.339,21875.0],["1999-10-06",20.4539,21.1434,20.2241,20.4539,13050.0],["1999-10-07",20.4539,20.9136,19.5346,19.7645,29075.0],["1999-10-08",19.5346,20.2241,19.3048,19.4197,9500.0],["1999-10-11",19.3048,19.7645,18.6154,19.5346,16675.0],["1999-10-12",19.5346,19.9943,18.7303,19.4197,13650.0],["1999-10-13",19.3048,19.3048,18.6154,18.7303,12550.0],["1999-10-14",18.7303,18.9026,17.5812,18.8452,38400.0],["1999-10-15",17.9259,18.3855,17.0066,17.9259,22925.0],["1999-10-18",17.6961,18.3855,16.3172,17.9259,39950.0],["1999-10-19",17.2364,18.6154,17.2364,17.9259,18825.0],["1999-10-20",17.9259,19.8794,17.9259,18.6154,42575.0],["1999-10-21",19.075,19.7645,18.8452,19.3048,37800.0],["1999-10-22",19.5346,19.7645,18.1557,18.8452,32425.0],["1999-10-25",18.8452,19.075,17.6961,18.1557,31900.0],["1999-10-26",18.8452,18.8452,17.6961,17.9259,15100.0],["1999-10-27",17.9259,18.6154,17.9259,18.3855,17900.0],["1999-10-28",18.1557,18.6154,17.4663,18.1557,22600.0],["1999-10-29",17.9259,18.3855,16.547,16.547,18975.0],["1999-11-01",17.6961,17.6961,14.9383,16.0873,45475.0],["1999-11-02",16.0873,17.6961,15.8575,16.547,29800.0],["1999-11-03",16.8917,16.8917,16.0873,16.547,38925.0],["1999-11-04",15.283,27.5783,15.1681,22.9819,431025.0],["1999-11-05",24.131,24.131,18.8452,19.7645,168275.0],["1999-11-08",20.9136,21.1434,19.3048,20.6837,58275.0],["1999-11-09",20.7986,21.1434,19.3048,19.3048,25975.0],["1999-11-10",19.3048,21.603,18.8452,21.1434,42050.0],["1999-11-11",20.4539,22.7521,19.8794,21.9477,38900.0],["1999-11-12",22.0626,22.9819,21.1434,22.0626,67650.0],["1999-11-15",24.131,25.7398,22.9819,24.5907,134900.0],["1999-11-16",25.395,27.3485,25.2801,26.4292,111525.0],["1999-11-17",26.8889,27.3485,25.0503,26.1994,57950.0],["1999-11-18",25.7972,26.1994,24.4758,25.2801,53475.0],["1999-11-19",25.6248,26.1994,23.9012,25.7398,31450.0],["1999-11-22",25.9696,26.659,23.4416,25.5099,59850.0],["1999-11-23",26.0845,26.0845,23.9012,24.3608,35550.0],["1999-11-24",25.2801,25.9696,24.131,25.2801,46750.0],["1999-11-26",25.7398,25.7398,24.131,24.3608,13025.0],["1999-11-29",24.5907,26.4292,24.5907,26.1994,78675.0],["1999-11-30",26.659,29.4169,25.2801,28.7274,165025.0],["1999-12-01",28.6125,29.302,26.659,28.4976,78550.0],["1999-12-02",28.4976,28.4976,25.9696,27.3485,43125.0],["1999-12-03",26.8889,27.4634,25.9696,26.5441,30325.0],["1999-12-06",27.3485,27.5783,25.0503,25.0503,52925.0],["1999-12-07",25.2227,25.7398,23.9012,24.3608,22000.0],["1999-12-08",24.131,25.2801,23.9012,24.3608,47400.0],["1999-12-09",24.3608,27.5783,23.9012,27.5783,37375.0],["1999-12-10",27.1187,33.3238,26.8889,31.1405,230050.0],["1999-12-13",31.4278,34.4729,31.3703,34.0133,125650.0],["1999-12-14",33.7834,35.8518,32.1747,32.6343,92550.0],["1999-12-15",32.4045,32.4045,26.1994,31.9449,82725.0],["1999-12-16",30.7958,31.9449,29.8765,31.2554,47200.0],["1999-12-17",31.2554,31.7151,29.4169,31.2554,39350.0],["1999-12-20",31.4852,31.9449,28.4976,31.2554,40925.0],["1999-12-21",30.1063,31.7151,29.187,31.2554,51625.0],["1999-12-22",31.2554,31.9449,28.7274,30.1063,36725.0],["1999-12-23",29.4169,30.3361,28.038,28.038,27575.0],["1999-12-27",28.7274,29.187,27.1187,27.5783,38375.0],["1999-12-28",27.8081,27.8081,24.3608,24.8205,30625.0],["1999-12-29",25.5099,27.8081,24.3608,27.1187,40075.0],["1999-12-30",26.3718,27.1187,24.4758,25.7398,25200.0],["1999-12-31",25.2801,26.8889,23.9012,25.7398,20375.0],["2000-01-03",26.8889,30.7958,25.7398,29.8765,77325.0],["2000-01-04",29.5318,29.8765,27.8081,28.2678,26400.0],["2000-01-05",27.8081,28.4976,26.659,26.659,16325.0],["2000-01-06",27.2336,27.8081,26.1994,26.1994,22575.0],["2000-01-07",26.1994,27.3485,26.1994,26.659,15250.0],["2000-01-10",26.659,29.187,26.5441,29.187,34700.0],["2000-01-11",28.4976,28.7274,25.7398,27.1187,23875.0],["2000-01-12",26.8889,27.5783,25.9696,27.5783,33025.0],["2000-01-13",26.1994,29.4169,26.1994,28.7274,48675.0],["2000-01-14",28.038,29.6467,28.038,29.4169,43700.0],["2000-01-18",27.5783,28.9572,26.1994,26.659,28750.0],["2000-01-19",26.8889,27.1187,25.9696,26.1994,22300.0],["2000-01-20",26.4867,27.1187,24.3608,26.659,33075.0],["2000-01-21",26.4292,27.1187,24.3608,26.1994,37125.0],["2000-01-24",25.395,31.2554,24.8205,27.5783,144600.0],["2000-01-25",27.3485,27.5783,25.2801,25.2801,40025.0],["2000-01-26",25.7398,29.8765,25.7398,29.4169,82275.0],["2000-01-27",28.038,31.2554,26.8889,31.0256,116250.0],["2000-01-28",29.8765,33.5536,29.8765,32.8642,106750.0],["2000-01-31",32.7492,33.094,31.1405,31.7151,43125.0],["2000-02-01",30.566,31.0256,28.038,29.187,51000.0],["2000-02-02",29.4169,29.6467,28.4976,29.4169,35875.0],["2000-02-03",29.4169,29.4169,28.4976,28.7274,24950.0],["2000-02-04",29.4169,29.6467,28.2678,29.4169,15050.0],["2000-02-07",29.4169,29.9914,27.5783,29.8765,25700.0],["2000-02-08",30.3361,32.4045,29.8765,32.1747,104500.0],["2000-02-09",32.6343,35.8518,31.9449,33.6111,164725.0],["2000-02-10",35.8518,40.9078,34.9325,39.9886,259700.0],["2000-02-11",44.5849,63.8898,43.206,58.6039,870025.0],["2000-02-14",53.7777,55.6163,48.7217,52.6286,286200.0],["2000-02-15",53.0883,53.7777,45.9639,46.4235,143325.0],["2000-02-16",46.4235,47.113,39.5289,41.1376,136050.0],["2000-02-17",41.3675,44.5849,40.678,41.1376,56400.0],["2000-02-18",41.1376,42.0569,39.0693,40.9078,57775.0],["2000-02-22",42.7464,44.5849,39.5289,40.4482,79225.0],["2000-02-23",40.7929,44.5849,40.4482,42.9762,127475.0],["2000-02-24",43.206,46.4235,40.678,41.8271,69875.0],["2000-02-25",43.8955,43.8955,37.0009,38.15,74675.0],["2000-02-28",38.15,38.15,34.9325,36.0816,94175.0],["2000-02-29",36.1965,39.0693,34.9325,35.8518,130575.0],["2000-03-01",37.2307,38.6096,35.1623,36.3114,64500.0],["2000-03-02",36.5413,36.5413,34.9325,36.5413,55500.0],["2000-03-03",36.7711,43.6657,36.5413,42.5166,105950.0],["2000-03-06",43.6657,48.262,42.7464,48.0322,169000.0],["2000-03-07",48.7217,49.0664,40.2184,41.3675,90425.0],["2000-03-08",42.0569,43.4358,38.15,39.5289,64025.0],["2000-03-09",39.5289,43.206,38.6096,42.7464,37225.0],["2000-03-10",43.4358,47.3428,41.8271,45.9639,68275.0],["2000-03-13",43.6657,49.641,41.3675,46.8831,105400.0],["2000-03-14",48.262,48.7217,41.3675,41.8271,64275.0],["2000-03-15",42.5166,45.0446,41.8271,42.7464,23500.0],["2000-03-16",42.7464,43.6657,39.9886,41.1376,43025.0],["2000-03-17",40.678,43.6657,40.678,43.6657,20425.0],["2000-03-20",40.678,43.4358,36.7711,37.9202,158900.0],["2000-03-21",37.0009,37.0009,31.2554,34.4729,138125.0],["2000-03-22",33.7834,39.0693,33.7834,38.8395,55725.0],["2000-03-23",37.6904,38.15,35.3922,36.7711,39225.0],["2000-03-24",35.9667,38.6096,34.4729,35.8518,41500.0],["2000-03-27",34.4729,35.8518,33.5536,34.9325,34625.0],["2000-03-28",34.0132,37.6904,33.5536,37.0009,38600.0],["2000-03-29",37.2307,37.6904,34.7027,35.622,32550.0],["2000-03-30",33.5536,34.9325,30.3361,31.2554,65875.0],["2000-03-31",32.6343,33.094,29.4169,30.3361,37725.0],["2000-04-03",30.3361,30.7958,27.1187,28.2678,29850.0],["2000-04-04",27.8081,28.038,24.9354,27.1187,63200.0],["2000-04-05",25.7398,28.2678,25.2801,25.7398,39850.0],["2000-04-06",25.7398,27.3485,24.5907,25.6248,45750.0],["2000-04-07",25.0503,25.6248,24.5907,25.5099,15725.0],["2000-04-10",24.7056,27.4634,24.5907,25.5099,44050.0],["2000-04-11",25.2801,25.7398,22.9819,23.9012,22600.0],["2000-04-12",24.131,25.2801,22.5223,24.3608,28500.0],["2000-04-13",24.5907,25.0503,21.603,22.5223,20875.0],["2000-04-14",21.8903,22.5223,17.4663,17.4663,44525.0],["2000-04-17",17.0066,18.3855,15.8575,16.547,47850.0],["2000-04-18",18.3855,20.9136,17.9259,20.6837,48750.0],["2000-04-19",20.9136,23.4416,20.2241,20.9136,61900.0],["2000-04-20",20.9136,22.0626,20.2241,20.9136,27200.0],["2000-04-24",21.1434,22.9819,20.2241,20.9136,20875.0],["2000-04-25",21.2583,21.3732,20.2241,20.6837,21025.0],["2000-04-26",21.1434,21.603,20.4539,21.3732,20000.0],["2000-04-27",21.603,23.9012,20.2241,23.4416,30725.0],["2000-04-28",23.5565,25.0503,22.9819,23.4416,18325.0],["2000-05-01",23.4416,23.9012,22.0626,23.6714,12700.0],["2000-05-02",23.9012,25.7398,23.5565,25.2801,21025.0],["2000-05-03",24.8205,25.7398,22.7521,23.0394,20000.0],["2000-05-04",23.6714,24.131,22.9819,23.2117,8125.0],["2000-05-05",23.6714,23.9012,23.2117,23.9012,6200.0],["2000-05-08",23.4416,23.9012,22.9819,23.0968,21225.0],["2000-05-09",23.0968,23.6714,21.1434,22.5223,30325.0],["2000-05-10",22.0626,22.7521,20.6837,21.2583,29425.0],["2000-05-11",21.603,22.0626,20.6837,20.9136,11300.0],["2000-05-12",21.3732,22.5223,21.0285,21.603,8075.0],["2000-05-15",21.8328,22.0627,21.3732,21.603,7500.0],["2000-05-16",21.603,22.0627,20.5688,21.0285,12850.0],["2000-05-17",21.0859,22.1776,20.6837,21.7179,15275.0],["2000-05-18",22.0626,22.0626,18.5005,18.9601,15550.0],["2000-05-19",18.9601,18.9601,17.811,18.1557,9600.0],["2000-05-22",17.811,18.3855,17.4663,17.5812,29025.0],["2000-05-23",17.9259,18.1557,16.547,16.7768,31425.0],["2000-05-24",17.6961,17.9259,15.8575,17.2364,23250.0],["2000-05-25",17.0066,17.2364,15.5703,16.0873,20550.0],["2000-05-26",16.547,17.4663,16.0873,16.547,16200.0],["2000-05-30",17.5812,17.9259,15.8575,16.0873,30775.0],["2000-05-31",15.9724,16.7768,15.1681,15.1681,17600.0],["2000-06-01",16.0873,16.0873,13.7892,14.2488,48925.0],["2000-06-02",15.0532,15.7426,14.9383,15.3979,22175.0],["2000-06-05",15.283,15.7426,14.9383,14.9383,28875.0],["2000-06-06",15.1681,15.6277,14.9383,15.283,19750.0],["2000-06-07",15.5128,15.5128,14.5935,14.7084,20050.0],["2000-06-08",14.9383,15.8575,14.7084,15.8575,25475.0],["2000-06-09",16.547,16.547,14.7084,14.9383,19425.0],["2000-06-12",15.5128,15.5128,14.3637,14.3637,19225.0],["2000-06-13",14.7659,14.9383,14.2488,14.5935,29550.0],["2000-06-14",17.0066,18.7303,16.547,17.4663,77300.0],["2000-06-15",17.5812,18.1557,16.6619,17.1215,25675.0],["2000-06-16",17.1215,17.9259,16.7768,17.4663,11650.0],["2000-06-19",17.2364,17.9259,16.6619,17.0066,10700.0],["2000-06-20",16.6619,17.4663,16.6619,17.4663,10225.0],["2000-06-21",17.0066,17.6961,16.3172,17.0066,10225.0],["2000-06-22",17.2364,17.4663,16.0873,16.0873,8825.0],["2000-06-23",16.547,17.2364,16.0873,17.0066,6950.0],["2000-06-26",17.0066,17.4663,16.3172,17.4663,3925.0],["2000-06-27",16.0873,17.4663,16.0873,17.4663,2700.0],["2000-06-28",17.4663,17.9259,17.2364,17.3514,14175.0],["2000-06-29",17.3514,17.6386,16.3172,17.0066,37850.0],["2000-06-30",16.547,18.0408,16.0873,16.0873,29050.0],["2000-07-03",17.0066,17.9259,16.0873,17.4663,4625.0],["2000-07-05",17.0066,17.2364,16.7768,17.0066,3100.0],["2000-07-06",17.2364,17.9259,17.2364,17.3514,6600.0],["2000-07-07",17.4088,17.4663,15.6277,15.9724,16200.0],["2000-07-10",15.9724,16.2023,15.0532,15.283,43125.0],["2000-07-11",15.2255,15.6277,14.2488,14.2488,54725.0],["2000-07-12",14.4786,14.8233,13.7892,13.7892,51200.0],["2000-07-13",13.7892,14.4786,13.7892,14.2488,8425.0],["2000-07-14",14.4786,15.1681,14.2488,14.7084,19925.0],["2000-07-17",14.9957,15.3979,14.2488,14.9383,21750.0],["2000-07-18",14.9383,15.1681,14.2488,14.7084,14075.0],["2000-07-19",14.9383,15.1681,14.3637,14.7084,18950.0],["2000-07-20",14.9383,15.0532,13.7892,13.7892,15525.0],["2000-07-21",14.3637,14.5935,13.7892,14.019,19700.0],["2000-07-24",13.9041,14.2488,13.5593,14.019,12550.0],["2000-07-25",14.2488,14.7084,12.9848,13.0997,22150.0],["2000-07-26",13.0997,14.7084,13.0997,13.7892,14525.0],["2000-07-27",14.1339,14.1339,12.6401,12.8699,21675.0],["2000-07-28",13.0997,13.0997,11.9506,12.0655,12150.0],["2000-07-31",13.7892,17.4663,13.6742,15.6277,124000.0],["2000-08-01",15.8575,16.0873,14.8233,15.6277,29275.0],["2000-08-02",15.6277,15.6277,14.4786,14.5935,29575.0],["2000-08-03",14.2488,14.7084,14.2488,14.2488,17575.0],["2000-08-04",14.4786,15.0532,14.2488,14.4786,6875.0],["2000-08-07",14.7084,15.1681,14.2488,14.7084,28650.0],["2000-08-08",15.1681,15.1681,14.2488,14.4786,20425.0],["2000-08-09",14.5935,14.9383,14.5935,14.8233,12775.0],["2000-08-10",14.9383,14.9383,13.7892,14.9383,35950.0],["2000-08-11",13.9041,15.1681,13.0997,15.1681,17875.0],["2000-08-14",15.3979,15.3979,14.9383,14.9383,7025.0],["2000-08-15",14.9383,15.1681,12.4102,13.0997,19750.0],["2000-08-16",12.5252,13.5019,12.5252,12.9848,14475.0],["2000-08-17",12.755,13.0997,11.491,12.2953,18600.0],["2000-08-18",12.6401,13.0997,11.9506,12.6401,15900.0],["2000-08-21",12.6401,12.6401,12.2953,12.2953,8825.0],["2000-08-22",12.4102,12.8699,11.9506,12.1804,8825.0],["2000-08-23",12.6401,12.6401,11.7208,11.9506,20000.0],["2000-08-24",12.6401,12.8699,12.1804,12.4102,16525.0],["2000-08-25",12.6401,12.755,11.9506,11.9506,12025.0],["2000-08-28",12.5251,12.8699,11.9506,11.9506,16400.0],["2000-08-29",11.9506,13.0997,11.9506,12.4102,30325.0],["2000-08-30",12.6401,12.8699,12.1804,12.4102,25375.0],["2000-08-31",12.4102,12.6401,11.9506,11.9506,18600.0],["2000-09-01",12.0655,12.1804,11.7208,12.1804,33750.0],["2000-09-05",12.4102,12.6401,11.3761,12.6401,7250.0],["2000-09-06",12.5251,12.6401,11.491,11.9506,16300.0],["2000-09-07",11.6059,11.9506,11.491,11.491,22075.0],["2000-09-08",11.491,11.7208,10.5717,10.5717,21150.0],["2000-09-11",10.5717,11.7208,10.4568,11.1462,54650.0],["2000-09-12",11.2611,11.9506,10.5717,11.491,34100.0],["2000-09-13",11.491,11.491,10.5717,11.0313,8775.0],["2000-09-14",11.0313,11.491,10.9164,11.2037,19675.0],["2000-09-15",11.2611,11.491,11.0313,11.0313,16925.0],["2000-09-18",11.2037,11.3761,10.5717,10.5717,9250.0],["2000-09-19",10.5717,11.0313,10.5717,10.5717,10925.0],["2000-09-20",11.0313,11.2611,10.5717,10.9164,17800.0],["2000-09-21",10.5717,11.1462,10.5717,11.0313,17125.0],["2000-09-22",10.5717,11.0313,10.5717,10.5717,10775.0],["2000-09-25",11.0313,11.1462,9.1928,9.8822,15375.0],["2000-09-26",9.3077,10.112,8.5033,9.1928,24625.0],["2000-09-27",9.1928,9.4226,7.6989,9.4226,15850.0],["2000-09-28",8.7331,9.3077,7.584,8.963,66575.0],["2000-09-29",8.5033,8.7331,7.3542,7.8139,112325.0],["2000-10-02",8.5033,9.1928,8.0437,8.0437,26350.0],["2000-10-03",8.3884,8.5033,7.9288,8.0437,21100.0],["2000-10-04",7.8139,8.5033,7.8139,8.0437,9625.0],["2000-10-05",8.0437,8.7331,7.0095,7.9288,42775.0],["2000-10-06",7.8139,8.0437,7.1244,7.1244,35125.0],["2000-10-09",7.4691,8.2735,7.3542,8.2735,15700.0],["2000-10-10",8.1586,8.7331,7.3542,7.8139,21550.0],["2000-10-11",7.8139,8.5033,7.3542,7.8139,25250.0],["2000-10-12",7.8139,8.0437,6.6648,7.4691,32075.0],["2000-10-13",8.2735,8.5033,7.1244,7.584,34175.0],["2000-10-16",7.4691,7.8139,7.1244,7.1244,36750.0],["2000-10-17",7.3542,7.3542,5.5157,6.2051,38250.0],["2000-10-18",5.7455,7.3542,5.7455,7.1244,12500.0],["2000-10-19",7.1244,7.3542,6.5498,7.1244,58250.0],["2000-10-20",7.2393,7.3542,6.2051,6.2051,9150.0],["2000-10-23",7.3542,7.3542,5.9753,6.8946,29125.0],["2000-10-24",6.952,7.2968,5.9753,6.4349,22800.0],["2000-10-25",6.7797,6.7797,5.7455,5.7455,29775.0],["2000-10-26",6.7797,6.8946,5.6306,5.7455,13925.0],["2000-10-27",6.2051,6.4349,4.8262,5.4008,44000.0],["2000-10-30",5.4008,5.4008,4.5964,4.9411,72025.0],["2000-10-31",5.1709,5.2858,4.5964,5.056,51050.0],["2000-11-01",4.9411,5.2858,4.5964,4.7113,34225.0],["2000-11-02",5.056,5.1709,4.7113,5.1709,7950.0],["2000-11-03",5.2858,5.6306,4.9411,5.2858,17200.0],["2000-11-06",4.7113,5.4008,4.1367,5.2858,59000.0],["2000-11-07",4.9411,5.2858,4.5964,5.056,57475.0],["2000-11-08",5.2284,5.2858,4.5964,4.8262,7300.0],["2000-11-09",4.7113,4.8262,4.5964,4.5964,21750.0],["2000-11-10",4.5964,5.056,4.3666,4.5964,15825.0],["2000-11-13",4.424,4.5964,3.9069,4.3666,75425.0],["2000-11-14",4.3666,4.5964,3.4473,3.792,80400.0],["2000-11-15",3.792,4.0218,3.4473,3.792,67000.0],["2000-11-16",3.792,3.792,3.5622,3.6771,11625.0],["2000-11-17",3.6771,3.9069,3.4473,3.9069,15550.0],["2000-11-20",3.8495,3.8495,2.7578,2.7578,28725.0],["2000-11-21",2.6429,3.3324,2.6429,2.9877,25300.0],["2000-11-22",2.9877,3.2175,2.528,3.2175,46075.0],["2000-11-24",3.1026,3.5047,3.1026,3.5047,17850.0],["2000-11-27",3.1026,3.2175,2.7578,2.8727,25600.0],["2000-11-28",3.0451,3.2175,2.7578,2.7578,20700.0],["2000-11-29",2.7578,3.1026,2.6429,2.6429,28325.0],["2000-11-30",2.6429,3.2175,2.6429,2.9877,36300.0],["2000-12-01",3.2175,3.2175,2.7578,3.2175,19050.0],["2000-12-04",2.7578,3.3324,2.528,3.2175,47975.0],["2000-12-05",3.3324,3.792,3.3324,3.4473,41875.0],["2000-12-06",3.5622,3.6771,3.4473,3.6771,35825.0],["2000-12-07",3.6197,3.6771,3.4473,3.5622,19075.0],["2000-12-08",3.5622,3.5622,2.7578,2.9877,79575.0],["2000-12-11",2.7004,3.2175,2.6429,2.7578,15675.0],["2000-12-12",2.8153,2.9877,2.6429,2.7578,61350.0],["2000-12-13",2.6429,2.8727,2.6429,2.7578,24475.0],["2000-12-14",2.7004,2.7578,2.528,2.6429,17950.0],["2000-12-15",2.6429,2.6429,2.4131,2.528,23650.0],["2000-12-18",2.6429,2.7578,2.4131,2.4131,12375.0],["2000-12-19",2.4131,2.7578,2.2982,2.2982,43550.0],["2000-12-20",2.528,2.6429,2.1833,2.2982,127500.0],["2000-12-21",2.2982,2.528,2.2982,2.2982,105100.0],["2000-12-22",2.4131,2.7578,2.2982,2.528,86575.0],["2000-12-26",2.528,2.7578,1.8386,2.1833,77000.0],["2000-12-27",2.1833,2.2982,1.8386,2.0684,74525.0],["2000-12-28",1.9535,2.528,1.9535,2.528,112475.0],["2000-12-29",2.528,2.7578,2.2982,2.6429,109550.0],["2001-01-02",2.7578,2.9877,2.528,2.6429,6925.0],["2001-01-03",2.6429,2.9877,2.528,2.9877,20800.0],["2001-01-04",2.9302,3.1026,2.7578,2.9877,12600.0],["2001-01-05",2.9877,2.9877,2.0684,2.6429,24775.0],["2001-01-08",2.6429,2.9877,2.2982,2.2982,17475.0],["2001-01-09",2.6429,2.9877,2.6429,2.9877,24900.0],["2001-01-10",3.0451,3.4473,2.8727,3.1026,29725.0],["2001-01-11",3.4473,3.6771,3.1026,3.3324,20875.0],["2001-01-12",3.3324,3.6771,3.3324,3.6771,13900.0],["2001-01-16",3.9069,5.056,3.792,4.5964,90625.0],["2001-01-17",4.7113,4.9411,3.792,4.2517,31650.0],["2001-01-18",4.2517,4.4815,3.4473,3.6771,36300.0],["2001-01-19",3.792,3.9644,3.5622,3.6771,24750.0],["2001-01-22",3.6771,4.1367,3.6771,4.0218,12275.0],["2001-01-23",4.2517,4.4815,4.0218,4.3666,17425.0],["2001-01-24",4.3666,4.5964,3.9069,3.9069,17200.0],["2001-01-25",4.1367,4.5964,4.0218,4.4815,48250.0],["2001-01-26",4.4815,4.4815,4.1367,4.4815,16625.0],["2001-01-29",4.4815,4.5964,4.3666,4.5964,13425.0],["2001-01-30",4.5964,4.5964,4.3666,4.3666,26375.0],["2001-01-31",4.4815,4.4815,4.1367,4.3666,13750.0],["2001-02-01",4.2517,4.2517,3.3324,3.4473,56050.0],["2001-02-02",3.5622,3.5622,3.1026,3.2175,24975.0],["2001-02-05",3.1026,3.6197,2.7578,3.6197,55250.0],["2001-02-06",3.6771,3.792,3.5622,3.5622,5700.0],["2001-02-07",3.4473,3.4473,3.2175,3.2175,3450.0],["2001-02-08",3.2749,3.5047,3.2175,3.2175,4750.0],["2001-02-09",3.5047,3.6197,3.1026,3.2175,7375.0],["2001-02-12",3.4473,3.4473,2.9877,3.1026,5175.0],["2001-02-13",3.4473,3.4473,3.1026,3.1026,1825.0],["2001-02-14",3.3324,3.3324,2.9877,2.9877,9975.0],["2001-02-15",3.1026,3.2175,2.9877,3.2175,1450.0],["2001-02-16",3.2175,3.3324,2.9877,3.1026,6775.0],["2001-02-20",3.2175,3.4473,2.9877,3.1026,5650.0],["2001-02-21",3.1026,3.2175,2.9877,2.9877,4700.0],["2001-02-22",2.9877,3.2175,2.9877,3.1026,4475.0],["2001-02-23",3.1026,3.2175,2.9877,3.1026,11700.0],["2001-02-26",3.2175,3.2175,2.8727,2.9877,1550.0],["2001-02-27",2.9877,3.5622,2.9877,3.4473,11125.0],["2001-02-28",3.5622,3.5622,3.3324,3.3324,400.0],["2001-03-01",3.2749,3.4473,2.8727,2.9877,4175.0],["2001-03-02",3.2175,3.5622,2.9877,3.2175,8650.0],["2001-03-05",3.3898,3.4473,3.2175,3.4473,1650.0],["2001-03-06",3.4473,3.6771,3.1026,3.5622,17375.0],["2001-03-07",3.6197,3.6771,2.9877,3.2175,3525.0],["2001-03-08",3.2749,3.4473,3.2175,3.4473,4075.0],["2001-03-09",3.4473,3.4473,2.9877,3.1026,12450.0],["2001-03-12",3.1026,3.1026,2.7578,2.8727,12025.0],["2001-03-13",2.8727,2.9877,2.7578,2.7578,3600.0],["2001-03-14",2.9302,2.9302,2.4131,2.528,7375.0],["2001-03-15",2.6429,2.6429,2.2982,2.2982,4325.0],["2001-03-16",2.2982,2.7578,2.2982,2.2982,6500.0],["2001-03-19",2.2982,2.8727,2.2982,2.528,11375.0],["2001-03-20",2.7004,2.7578,1.8386,2.1833,66400.0],["2001-03-21",2.2982,2.528,2.1833,2.528,17975.0],["2001-03-22",2.2982,2.528,2.2982,2.528,1700.0],["2001-03-23",2.4131,2.4131,1.8386,2.4131,6625.0],["2001-03-26",2.528,2.528,1.9535,2.0684,11475.0],["2001-03-27",2.1833,2.1833,1.8386,1.9535,6425.0],["2001-03-28",2.0684,3.2175,2.0684,2.4131,39200.0],["2001-03-29",2.9877,2.9877,2.4131,2.7578,13750.0],["2001-03-30",2.7578,2.8727,2.4131,2.8727,7975.0],["2001-04-02",2.8727,3.2175,2.2982,2.2982,6600.0],["2001-04-03",2.9877,2.9877,2.2982,2.528,2250.0],["2001-04-04",2.2982,2.4131,2.2982,2.2982,3850.0],["2001-04-05",2.6429,2.6429,2.0684,2.2982,3075.0],["2001-04-06",2.1833,2.4131,2.0684,2.1833,3150.0],["2001-04-09",2.3533,2.4269,2.2063,2.2063,3600.0],["2001-04-10",2.1327,2.1327,1.9856,1.9856,3000.0],["2001-04-11",2.1327,2.1327,1.8386,2.1327,6100.0],["2001-04-12",2.1327,2.1327,1.8753,1.9856,8550.0],["2001-04-16",2.0224,2.0224,1.8753,1.9121,9050.0],["2001-04-17",1.9489,1.9856,1.8753,1.9489,17050.0],["2001-04-18",1.9121,1.9121,1.6915,1.6915,53525.0],["2001-04-19",1.8018,1.8386,1.5812,1.6547,19175.0],["2001-04-20",1.5076,1.7282,1.4708,1.6179,20925.0],["2001-04-23",1.8018,2.3533,1.765,2.3533,22775.0],["2001-04-24",2.4637,2.574,1.5812,1.8386,45225.0],["2001-04-25",1.8753,1.8753,1.5812,1.6179,34725.0],["2001-04-26",1.8386,1.8386,1.5812,1.765,14350.0],["2001-04-27",1.9489,1.9856,1.6547,1.6547,25775.0],["2001-04-30",1.8386,1.8386,1.4708,1.8018,70275.0],["2001-05-01",1.765,1.765,1.4708,1.4708,29775.0],["2001-05-02",1.6547,1.765,1.5076,1.5444,108200.0],["2001-05-03",1.765,2.1327,1.6547,2.1327,52175.0],["2001-05-04",2.096,2.5004,1.8018,2.5004,38250.0],["2001-05-07",2.4637,2.5372,2.0592,2.4637,35575.0],["2001-05-08",2.4637,2.4637,2.2063,2.3901,13675.0],["2001-05-09",2.5004,2.7578,2.3901,2.7578,25800.0],["2001-05-10",2.7578,3.1991,2.7578,3.052,31275.0],["2001-05-11",3.48,3.92,3.28,3.84,58250.0],["2001-05-14",4.0,4.24,3.72,3.96,53450.0],["2001-05-15",4.04,4.04,3.64,3.88,16150.0],["2001-05-16",3.88,3.92,3.76,3.76,5425.0],["2001-05-17",3.72,3.76,3.28,3.44,14000.0],["2001-05-18",3.36,3.48,3.36,3.48,6050.0],["2001-05-21",3.6,3.6,3.36,3.4,8300.0],["2001-05-22",3.4,3.68,3.4,3.64,10750.0],["2001-05-23",3.64,3.64,3.4,3.4,7375.0],["2001-05-24",3.44,3.56,3.4,3.56,9375.0],["2001-05-25",3.64,4.2,3.6,4.0,30000.0],["2001-05-29",3.96,4.08,3.44,3.6,21925.0],["2001-05-30",3.6,3.6,3.04,3.28,70200.0],["2001-05-31",3.28,3.36,3.12,3.2,13125.0],["2001-06-01",3.08,3.08,2.72,2.8,9675.0],["2001-06-04",2.96,3.0,2.8,2.92,16850.0],["2001-06-05",2.84,2.96,2.76,2.76,22350.0],["2001-06-06",2.96,3.0,2.8,2.92,24350.0],["2001-06-07",3.0,3.12,2.92,3.12,3625.0],["2001-06-08",3.12,3.12,2.88,2.92,6725.0],["2001-06-11",2.92,3.48,2.88,3.48,18475.0],["2001-06-12",3.4,3.92,3.4,3.92,23050.0],["2001-06-13",4.0,4.0,3.84,3.92,30350.0],["2001-06-14",3.84,3.84,3.4,3.64,10750.0],["2001-06-15",3.52,3.72,3.52,3.56,3150.0],["2001-06-18",3.6,3.6,3.32,3.36,5875.0],["2001-06-19",3.36,3.6,3.32,3.4,6050.0],["2001-06-20",3.4,3.4,3.2,3.32,7400.0],["2001-06-21",3.8,3.8,2.72,2.8,16300.0],["2001-06-22",2.72,2.88,2.6,2.68,9200.0],["2001-06-25",2.68,2.8,2.52,2.52,8600.0],["2001-06-26",2.48,2.52,2.48,2.48,700.0],["2001-06-27",2.76,2.76,2.6,2.72,6475.0],["2001-06-28",2.72,3.6,2.68,3.6,10950.0],["2001-06-29",2.8,3.6,2.8,3.0,875.0],["2001-07-02",3.0,3.04,3.0,3.0,3075.0],["2001-07-03",3.0,3.4,3.0,3.4,8200.0],["2001-07-05",3.6,3.6,3.0,3.44,8825.0],["2001-07-06",3.28,3.76,3.28,3.56,19850.0],["2001-07-09",3.6,3.84,3.6,3.68,6325.0],["2001-07-10",3.68,3.84,3.4,3.6,14025.0],["2001-07-11",3.52,3.6,3.52,3.52,3650.0],["2001-07-12",3.44,3.52,3.44,3.44,2775.0],["2001-07-13",3.6,3.6,3.44,3.44,100.0],["2001-07-16",3.52,3.6,3.4,3.4,3875.0],["2001-07-17",3.28,3.4,3.28,3.28,2200.0],["2001-07-18",3.28,3.44,3.28,3.36,1725.0],["2001-07-19",3.56,3.56,3.36,3.4,3400.0],["2001-07-20",3.28,3.56,3.2,3.56,10225.0],["2001-07-23",3.48,3.72,3.48,3.6,4925.0],["2001-07-24",3.48,3.64,3.2,3.24,17950.0],["2001-07-25",3.24,3.4,3.24,3.4,5000.0],["2001-07-26",3.24,3.32,3.24,3.32,150.0],["2001-07-27",3.24,3.36,3.24,3.36,200.0],["2001-07-30",3.24,3.32,3.24,3.32,1100.0],["2001-07-31",3.2,3.6,3.2,3.2,9300.0],["2001-08-01",3.04,3.6,3.04,3.6,375.0],["2001-08-02",3.08,3.8,3.08,3.8,7350.0],["2001-08-03",3.76,3.76,3.52,3.72,2050.0],["2001-08-06",3.52,4.0,3.52,3.64,9850.0],["2001-08-07",3.64,3.72,3.56,3.68,4975.0],["2001-08-08",3.56,3.92,3.56,3.92,575.0],["2001-08-09",3.8,4.0,3.6,3.6,2550.0],["2001-08-10",3.52,3.8,3.52,3.8,525.0],["2001-08-13",3.52,3.8,3.52,3.52,450.0],["2001-08-14",3.52,3.8,3.12,3.12,9025.0],["2001-08-15",3.16,3.16,2.92,3.0,9850.0],["2001-08-16",2.72,3.48,2.48,3.28,18525.0],["2001-08-17",3.2,3.28,2.52,3.2,11725.0],["2001-08-20",3.32,3.32,2.72,2.8,1775.0],["2001-08-21",2.72,3.16,2.72,3.16,575.0],["2001-08-22",2.88,2.88,2.88,2.88,2825.0],["2001-08-23",3.12,3.12,2.88,2.88,2275.0],["2001-08-24",2.68,3.0,2.68,2.96,29950.0],["2001-08-27",2.88,3.36,2.88,3.0,26025.0],["2001-08-28",3.0,3.16,2.68,2.68,18025.0],["2001-08-29",2.96,2.96,2.72,2.76,5325.0],["2001-08-30",2.72,2.88,2.6,2.72,3325.0],["2001-08-31",2.6,3.0,2.6,2.8,11275.0],["2001-09-04",2.48,3.4,2.48,3.0,4675.0],["2001-09-05",2.6,3.36,2.6,2.8,2375.0],["2001-09-06",2.8,3.0,2.28,2.52,3350.0],["2001-09-07",2.4,2.6,2.4,2.4,5500.0],["2001-09-10",2.4,2.48,2.16,2.16,4725.0],["2001-09-17",2.4,2.4,1.92,2.2,4250.0],["2001-09-18",1.92,2.2,1.92,2.04,2375.0],["2001-09-19",1.92,2.16,1.8,2.0,7400.0],["2001-09-20",1.8,2.0,1.6,1.64,7400.0],["2001-09-21",1.64,1.64,1.4,1.4,21525.0],["2001-09-24",1.4,1.6,1.24,1.56,15375.0],["2001-09-25",1.4,1.4,1.0,1.2,33475.0],["2001-09-26",1.2,1.32,1.12,1.2,13775.0],["2001-09-27",1.24,1.28,1.16,1.28,9525.0],["2001-09-28",1.2,1.36,1.2,1.36,7300.0],["2001-10-01",1.52,1.6,1.4,1.6,9225.0],["2001-10-02",1.68,1.68,1.4,1.52,2875.0],["2001-10-03",1.4,1.44,1.4,1.4,2325.0],["2001-10-04",1.4,1.64,1.4,1.44,7850.0],["2001-10-05",1.68,2.24,1.44,2.2,11100.0],["2001-10-08",2.04,2.52,1.96,1.96,3900.0],["2001-10-09",1.84,2.2,1.84,2.2,1550.0],["2001-10-10",2.44,2.44,1.88,1.88,1325.0],["2001-10-11",2.36,2.36,2.08,2.08,3375.0],["2001-10-12",2.2,2.36,2.0,2.08,17275.0],["2001-10-15",2.2,2.2,1.88,1.92,13450.0],["2001-10-16",2.12,2.12,1.8,2.0,2000.0],["2001-10-17",1.84,2.0,1.72,1.72,4875.0],["2001-10-18",1.68,1.8,1.44,1.76,23050.0],["2001-10-19",1.72,1.84,1.6,1.8,10350.0],["2001-10-22",1.8,1.8,1.6,1.68,9500.0],["2001-10-23",1.68,1.72,1.6,1.68,3900.0],["2001-10-24",1.6,1.8,1.6,1.76,6875.0],["2001-10-25",1.6,1.72,1.44,1.52,24625.0],["2001-10-26",1.52,1.52,1.4,1.4,3050.0],["2001-10-29",1.4,1.64,1.4,1.44,8250.0],["2001-10-30",1.64,1.64,1.36,1.4,32925.0],["2001-10-31",1.4,1.56,1.4,1.44,14775.0],["2001-11-01",1.4,1.4,1.2,1.32,25650.0],["2001-11-02",1.32,1.4,1.32,1.4,13550.0],["2001-11-05",1.44,1.44,1.28,1.4,16925.0],["2001-11-06",1.32,1.56,1.32,1.36,1500.0],["2001-11-07",1.4,1.72,1.28,1.6,56525.0],["2001-11-08",1.64,1.64,1.4,1.4,23700.0],["2001-11-09",1.52,1.56,1.24,1.36,11775.0],["2001-11-12",1.28,1.6,1.28,1.4,13250.0],["2001-11-13",1.72,1.84,1.52,1.84,18650.0],["2001-11-14",1.6,1.96,1.6,1.84,9200.0],["2001-11-15",1.44,1.84,1.44,1.84,12350.0],["2001-11-16",1.72,2.04,1.68,2.0,42625.0],["2001-11-19",2.08,2.24,1.76,1.84,21100.0],["2001-11-20",1.84,1.92,1.84,1.88,16125.0],["2001-11-21",1.88,1.88,1.84,1.84,11825.0],["2001-11-23",1.84,2.0,1.84,1.84,6600.0],["2001-11-26",1.84,2.08,1.84,1.84,8500.0],["2001-11-27",1.84,2.0,1.84,1.88,34600.0],["2001-11-28",1.88,2.0,1.84,1.84,11375.0],["2001-11-29",1.84,1.84,1.84,1.84,9850.0],["2001-11-30",2.0,2.0,1.84,2.0,4550.0],["2001-12-03",1.84,1.84,1.84,1.84,300.0],["2001-12-04",1.84,1.88,1.84,1.88,34975.0],["2001-12-05",1.6,1.84,1.6,1.6,2650.0],["2001-12-06",1.84,1.84,1.6,1.6,2325.0],["2001-12-07",1.6,1.84,1.6,1.6,2875.0],["2001-12-10",1.6,2.0,1.6,1.6,17575.0],["2001-12-11",1.6,1.84,1.6,1.6,5950.0],["2001-12-12",1.6,1.76,1.6,1.6,7325.0],["2001-12-13",1.6,1.64,1.4,1.4,45000.0],["2001-12-14",1.48,1.6,1.4,1.4,68750.0],["2001-12-17",1.4,1.8,1.24,1.24,13425.0],["2001-12-18",1.4,1.4,1.24,1.4,9575.0],["2001-12-19",1.36,1.44,1.24,1.24,45475.0],["2001-12-20",1.24,1.44,1.24,1.36,38250.0],["2001-12-21",1.36,1.48,1.36,1.4,22975.0],["2001-12-24",1.36,1.4,1.36,1.4,1450.0],["2001-12-26",1.36,1.44,1.36,1.36,3800.0],["2001-12-27",1.36,1.44,1.16,1.2,37725.0],["2001-12-28",1.2,1.36,1.2,1.32,46500.0],["2001-12-31",1.2,1.32,1.2,1.24,25925.0],["2002-01-02",1.4,1.4,1.28,1.32,1100.0],["2002-01-03",1.28,1.28,1.28,1.28,3275.0],["2002-01-04",1.4,1.4,1.2,1.2,33850.0],["2002-01-07",1.16,1.24,0.96,1.0,47775.0],["2002-01-08",1.2,1.24,1.04,1.2,27975.0],["2002-01-09",1.24,1.24,1.16,1.24,29250.0],["2002-01-10",1.24,1.32,1.16,1.24,96675.0],["2002-01-11",1.24,1.44,1.24,1.36,53175.0],["2002-01-14",1.36,1.6,1.36,1.6,15675.0],["2002-01-15",1.52,1.84,1.4,1.4,27650.0],["2002-01-16",1.4,1.4,1.4,1.4,1350.0],["2002-01-17",1.44,1.56,1.36,1.56,16925.0],["2002-01-18",1.56,1.56,1.32,1.32,500.0],["2002-01-22",1.44,1.44,1.44,1.44,650.0],["2002-01-23",1.44,1.44,1.24,1.36,13175.0],["2002-01-24",1.36,1.76,1.2,1.76,7025.0],["2002-01-25",1.28,1.76,1.28,1.76,5350.0],["2002-01-28",1.32,1.32,1.32,1.32,75.0],["2002-01-29",1.32,1.52,1.32,1.32,300.0],["2002-01-30",1.76,1.76,1.4,1.4,5775.0],["2002-01-31",1.76,1.76,1.4,1.4,375.0],["2002-02-01",1.4,1.6,1.32,1.6,1725.0],["2002-02-04",1.4,1.4,1.4,1.4,50.0],["2002-02-05",1.6,1.6,1.4,1.4,1100.0],["2002-02-06",1.4,1.52,1.4,1.4,1825.0],["2002-02-07",1.4,1.48,1.4,1.4,3125.0],["2002-02-08",1.68,1.68,1.4,1.4,7925.0],["2002-02-11",1.44,1.68,1.4,1.68,1650.0],["2002-02-12",1.68,1.8,1.52,1.8,44250.0],["2002-02-13",1.84,2.0,1.4,1.96,77725.0],["2002-02-14",1.8,2.0,1.4,1.96,133650.0],["2002-02-15",1.96,1.96,1.64,1.68,4400.0],["2002-02-19",1.8,1.92,1.48,1.6,44125.0],["2002-02-20",1.52,1.8,1.52,1.68,126225.0],["2002-02-21",1.6,1.6,1.56,1.56,13950.0],["2002-02-22",1.56,1.68,1.56,1.56,6950.0],["2002-02-25",1.56,1.56,1.56,1.56,525.0],["2002-02-26",1.56,1.56,1.44,1.48,16525.0],["2002-02-27",1.48,1.6,1.4,1.44,109250.0],["2002-02-28",1.4,1.44,1.4,1.4,8800.0],["2002-03-01",1.44,1.56,1.36,1.56,112700.0],["2002-03-04",1.48,1.52,1.48,1.48,4500.0],["2002-03-05",1.44,1.44,1.44,1.44,1025.0],["2002-03-06",1.76,1.76,1.44,1.48,22975.0],["2002-03-07",1.52,1.52,1.48,1.48,7875.0],["2002-03-08",1.44,1.52,1.44,1.44,12600.0],["2002-03-11",1.4,1.48,1.36,1.36,11500.0],["2002-03-12",1.36,1.56,1.36,1.4,15025.0],["2002-03-13",1.4,1.52,1.4,1.52,2025.0],["2002-03-14",1.4,1.48,1.36,1.36,23850.0],["2002-03-15",1.36,1.36,1.36,1.36,425.0],["2002-03-18",1.36,1.4,1.28,1.28,17750.0],["2002-03-19",1.36,1.36,1.28,1.28,2350.0],["2002-03-20",1.28,1.28,1.28,1.28,0.0],["2002-03-21",1.32,1.36,1.28,1.36,1925.0],["2002-03-22",1.4,1.4,1.28,1.28,3275.0],["2002-03-25",1.32,1.68,1.32,1.52,85250.0],["2002-03-26",1.44,1.44,1.28,1.4,103525.0],["2002-03-27",1.4,1.44,1.32,1.44,175550.0],["2002-03-28",1.44,1.56,1.4,1.56,58850.0],["2002-04-01",1.56,1.56,1.44,1.44,850.0],["2002-04-02",1.36,1.48,1.36,1.4,33975.0],["2002-04-03",1.44,1.44,1.32,1.44,60875.0],["2002-04-04",1.36,1.52,1.36,1.52,18850.0],["2002-04-05",1.52,1.6,1.44,1.48,15150.0],["2002-04-08",1.4,1.48,1.36,1.36,39225.0],["2002-04-09",1.36,1.44,1.36,1.4,8950.0],["2002-04-10",1.36,1.4,1.36,1.36,4925.0],["2002-04-11",1.36,1.4,1.32,1.4,4875.0],["2002-04-12",1.36,1.44,1.36,1.44,3025.0],["2002-04-15",1.4,1.44,1.32,1.4,30125.0],["2002-04-16",1.32,1.4,1.32,1.32,45500.0],["2002-04-17",1.32,1.4,1.32,1.36,6200.0],["2002-04-18",1.32,1.4,1.32,1.36,21750.0],["2002-04-19",1.4,1.4,1.32,1.36,3550.0],["2002-04-22",1.4,1.44,1.36,1.4,39475.0],["2002-04-23",1.4,1.4,1.32,1.36,19100.0],["2002-04-24",1.36,1.48,1.36,1.48,2525.0],["2002-04-25",1.44,1.6,1.44,1.44,3300.0],["2002-04-26",1.44,1.52,1.4,1.4,6800.0],["2002-04-29",1.4,1.52,1.4,1.4,6250.0],["2002-04-30",1.4,1.4,1.4,1.4,275.0],["2002-05-01",1.4,1.56,1.4,1.56,6325.0],["2002-05-02",1.48,1.6,1.48,1.6,15875.0],["2002-05-03",1.72,1.8,1.64,1.8,5750.0],["2002-05-06",1.8,1.8,1.8,1.8,0.0],["2002-05-07",1.6,1.8,1.56,1.8,6125.0],["2002-05-08",1.56,1.88,1.56,1.72,37525.0],["2002-05-09",1.92,2.4,1.8,2.0,528150.0],["2002-05-10",2.16,2.44,2.16,2.4,296500.0],["2002-05-13",2.4,2.4,2.24,2.4,55050.0],["2002-05-14",2.16,2.16,1.84,2.04,3400.0],["2002-05-15",2.04,2.28,2.0,2.12,10700.0],["2002-05-16",2.16,2.24,2.16,2.2,31150.0],["2002-05-17",2.24,2.24,2.24,2.24,250.0],["2002-05-20",2.24,2.24,2.08,2.08,1875.0],["2002-05-21",2.12,2.24,2.12,2.2,9125.0],["2002-05-22",2.24,2.24,2.16,2.2,84475.0],["2002-05-23",2.08,2.16,1.96,2.08,8375.0],["2002-05-24",2.0,2.08,2.0,2.0,3725.0],["2002-05-28",2.12,2.2,2.12,2.16,38850.0],["2002-05-29",2.08,2.16,2.0,2.04,95725.0],["2002-05-30",2.0,2.2,2.0,2.12,34400.0],["2002-05-31",2.12,2.12,2.04,2.04,2800.0],["2002-06-03",2.04,2.16,2.04,2.16,13050.0],["2002-06-04",2.08,2.12,2.04,2.04,7725.0],["2002-06-05",2.04,2.12,2.04,2.08,9225.0],["2002-06-06",2.04,2.08,2.0,2.08,15275.0],["2002-06-07",2.16,2.16,2.0,2.04,16500.0],["2002-06-10",2.0,2.04,2.0,2.0,5375.0],["2002-06-11",1.88,2.08,1.76,2.08,15325.0],["2002-06-12",1.76,2.08,1.76,2.0,2225.0],["2002-06-13",1.88,2.0,1.88,2.0,9850.0],["2002-06-14",1.96,2.0,1.96,2.0,28450.0],["2002-06-17",1.92,1.96,1.92,1.96,1675.0],["2002-06-18",1.92,2.0,1.92,2.0,1850.0],["2002-06-19",1.96,2.04,1.96,1.96,4775.0],["2002-06-20",2.0,2.0,1.96,1.96,14000.0],["2002-06-21",1.96,2.08,1.96,2.08,24575.0],["2002-06-24",1.92,2.08,1.84,2.0,23875.0],["2002-06-25",1.96,2.0,1.88,1.96,27375.0],["2002-06-26",1.88,1.92,1.76,1.88,30125.0],["2002-06-27",1.8,1.92,1.8,1.92,3000.0],["2002-06-28",1.76,1.96,1.76,1.88,47675.0],["2002-07-01",1.96,1.96,1.88,1.96,36225.0],["2002-07-02",1.76,1.76,1.76,1.76,875.0],["2002-07-03",1.76,1.88,1.64,1.8,10525.0],["2002-07-05",1.88,1.96,1.88,1.96,10000.0],["2002-07-08",1.6,2.04,1.6,1.88,10175.0],["2002-07-09",1.8,1.8,1.8,1.8,1000.0],["2002-07-10",1.64,1.92,1.64,1.76,4750.0],["2002-07-11",1.64,1.76,1.64,1.76,2150.0],["2002-07-12",1.72,1.72,1.64,1.64,1775.0],["2002-07-15",1.6,1.88,1.4,1.88,1150.0],["2002-07-16",1.4,1.88,1.4,1.8,9100.0],["2002-07-17",1.68,1.88,1.68,1.76,12225.0],["2002-07-18",1.72,1.72,1.44,1.44,2425.0],["2002-07-19",1.44,1.44,1.44,1.44,0.0],["2002-07-22",1.52,1.88,1.52,1.52,4325.0],["2002-07-23",1.88,1.88,1.52,1.52,875.0],["2002-07-24",1.44,1.56,1.44,1.56,3300.0],["2002-07-25",1.44,1.72,1.44,1.44,1775.0],["2002-07-26",1.44,1.56,1.32,1.32,3575.0],["2002-07-29",1.32,1.64,1.32,1.56,7850.0],["2002-07-30",1.56,1.56,1.56,1.56,0.0],["2002-07-31",1.48,1.52,1.44,1.44,4875.0],["2002-08-01",1.44,1.44,1.44,1.44,75.0],["2002-08-02",1.44,1.44,1.44,1.44,100.0],["2002-08-05",1.44,1.44,1.44,1.44,5250.0],["2002-08-06",1.56,1.76,1.52,1.76,6650.0],["2002-08-07",1.48,1.76,1.48,1.6,4875.0],["2002-08-08",1.6,1.68,1.52,1.68,1400.0],["2002-08-09",1.68,1.68,1.56,1.64,4075.0],["2002-08-12",1.4,1.64,1.4,1.64,6150.0],["2002-08-13",1.48,1.48,1.48,1.48,200.0],["2002-08-14",1.48,1.52,1.4,1.4,6650.0],["2002-08-15",1.4,1.52,1.4,1.52,3250.0],["2002-08-16",1.48,1.64,1.48,1.64,900.0],["2002-08-19",1.64,1.64,1.64,1.64,0.0],["2002-08-20",1.48,1.48,1.48,1.48,1500.0],["2002-08-21",1.48,1.52,1.48,1.48,1275.0],["2002-08-22",1.48,1.64,1.48,1.48,575.0],["2002-08-23",1.44,1.44,1.44,1.44,25.0],["2002-08-26",1.44,1.52,1.44,1.52,1400.0],["2002-08-27",1.44,1.44,1.44,1.44,1300.0],["2002-08-28",1.44,1.44,1.44,1.44,375.0],["2002-08-29",1.44,1.44,1.44,1.44,0.0],["2002-08-30",1.44,1.44,1.44,1.44,375.0],["2002-09-03",1.44,1.52,1.44,1.52,11000.0],["2002-09-04",1.44,1.52,1.44,1.48,18000.0],["2002-09-05",1.52,1.52,1.28,1.28,550.0],["2002-09-06",1.28,1.28,1.28,1.28,250.0],["2002-09-09",1.52,1.56,1.44,1.56,2550.0],["2002-09-10",1.64,1.64,1.64,1.64,2750.0],["2002-09-11",1.6,1.6,1.52,1.6,8400.0],["2002-09-12",1.52,1.6,1.52,1.6,1350.0],["2002-09-13",1.52,1.52,1.52,1.52,12325.0],["2002-09-16",1.36,1.36,1.36,1.36,25.0],["2002-09-17",1.6,1.6,1.6,1.6,250.0],["2002-09-18",1.36,1.44,1.2,1.28,12175.0],["2002-09-19",1.28,1.28,1.2,1.28,2700.0],["2002-09-20",1.2,1.28,1.2,1.28,5450.0],["2002-09-23",1.2,1.28,1.2,1.24,1750.0],["2002-09-24",1.24,1.24,1.24,1.24,325.0],["2002-09-25",1.24,1.24,1.24,1.24,100.0],["2002-09-26",1.24,1.24,1.24,1.24,525.0],["2002-09-27",1.24,1.24,1.24,1.24,1425.0],["2002-09-30",1.24,1.24,1.24,1.24,100.0],["2002-10-01",1.24,1.28,1.24,1.24,3750.0],["2002-10-02",1.24,1.28,1.24,1.28,950.0],["2002-10-03",1.24,1.28,1.24,1.24,650.0],["2002-10-04",1.24,1.32,1.24,1.32,3300.0],["2002-10-07",1.24,1.32,1.24,1.28,5325.0],["2002-10-08",1.32,1.32,1.2,1.24,2150.0],["2002-10-09",1.2,1.24,1.2,1.24,875.0],["2002-10-10",1.16,1.2,1.16,1.16,900.0],["2002-10-11",1.16,1.28,1.12,1.24,5575.0],["2002-10-14",1.12,1.12,1.12,1.12,450.0],["2002-10-15",1.12,1.12,1.12,1.12,250.0],["2002-10-16",1.12,1.12,1.12,1.12,100.0],["2002-10-17",1.28,1.28,1.12,1.12,450.0],["2002-10-18",1.24,1.24,1.2,1.2,2250.0],["2002-10-21",1.12,1.12,1.0,1.12,3725.0],["2002-10-22",1.0,1.0,1.0,1.0,575.0],["2002-10-23",1.0,1.04,1.0,1.0,575.0],["2002-10-24",1.12,1.12,0.84,0.84,16850.0],["2002-10-25",1.12,1.28,1.08,1.28,20375.0],["2002-10-28",1.16,1.56,1.16,1.44,29750.0],["2002-10-29",1.52,1.52,1.28,1.4,8800.0],["2002-10-30",1.28,1.28,1.28,1.28,275.0],["2002-10-31",1.28,1.48,1.24,1.24,44250.0],["2002-11-01",1.28,1.36,1.28,1.36,2525.0],["2002-11-04",1.28,1.32,1.28,1.32,10025.0],["2002-11-05",1.28,1.28,1.28,1.28,1875.0],["2002-11-06",1.28,1.32,1.28,1.28,2975.0],["2002-11-07",1.24,1.32,1.24,1.28,750.0],["2002-11-08",1.28,1.28,1.28,1.28,100.0],["2002-11-11",1.28,1.28,1.28,1.28,25.0],["2002-11-12",1.28,1.44,1.28,1.28,7825.0],["2002-11-13",1.28,1.36,1.28,1.32,2075.0],["2002-11-14",1.4,1.4,1.2,1.28,37350.0],["2002-11-15",1.24,1.28,1.24,1.28,11025.0],["2002-11-18",1.24,1.32,1.2,1.32,112000.0],["2002-11-19",1.28,1.32,1.2,1.28,97525.0],["2002-11-20",1.2,1.2,1.2,1.2,125.0],["2002-11-21",1.2,1.28,1.2,1.28,15725.0],["2002-11-22",1.24,1.28,1.2,1.28,1150.0],["2002-11-25",1.2,1.32,1.2,1.24,12600.0],["2002-11-26",1.24,1.32,1.24,1.24,5500.0],["2002-11-27",1.24,1.28,1.24,1.24,10650.0],["2002-11-29",1.28,1.28,1.28,1.28,750.0],["2002-12-02",1.24,1.24,1.24,1.24,325.0],["2002-12-03",1.24,1.24,1.24,1.24,375.0],["2002-12-04",1.24,1.24,1.24,1.24,50.0],["2002-12-05",1.24,1.24,1.2,1.2,9600.0],["2002-12-06",1.16,1.24,1.16,1.16,5450.0],["2002-12-09",1.24,1.24,1.16,1.2,3150.0],["2002-12-10",1.16,1.2,1.12,1.12,16600.0],["2002-12-11",1.12,1.2,1.12,1.12,1425.0],["2002-12-12",1.12,1.16,1.12,1.12,4675.0],["2002-12-13",1.12,1.16,1.12,1.12,2150.0],["2002-12-16",1.16,1.16,1.08,1.12,15275.0],["2002-12-17",1.08,1.08,1.08,1.08,1300.0],["2002-12-18",1.08,1.2,1.08,1.12,4250.0],["2002-12-19",1.16,1.16,1.08,1.08,26350.0],["2002-12-20",1.08,1.08,1.04,1.04,1525.0],["2002-12-23",1.04,1.28,1.04,1.04,16900.0],["2002-12-24",1.04,1.08,1.04,1.08,14000.0],["2002-12-26",1.04,1.08,1.04,1.08,2175.0],["2002-12-27",1.04,1.2,1.04,1.08,16750.0],["2002-12-30",1.04,1.08,1.04,1.04,5725.0],["2002-12-31",1.04,1.16,1.04,1.16,6650.0],["2003-01-02",1.0,1.08,0.92,1.0,22575.0],["2003-01-03",1.0,1.0,0.88,0.88,5825.0],["2003-01-06",0.88,0.92,0.8,0.88,54825.0],["2003-01-07",0.88,0.96,0.88,0.88,31275.0],["2003-01-08",0.88,0.96,0.88,0.96,12700.0],["2003-01-09",0.88,0.96,0.88,0.96,2775.0],["2003-01-10",0.92,0.96,0.88,0.96,14950.0],["2003-01-13",0.92,1.16,0.88,1.16,55600.0],["2003-01-14",1.0,1.0,1.0,1.0,75.0],["2003-01-15",1.0,1.0,1.0,1.0,27650.0],["2003-01-16",0.96,1.2,0.96,1.04,4950.0],["2003-01-17",0.96,1.04,0.96,1.04,1800.0],["2003-01-21",0.96,1.04,0.96,1.04,20800.0],["2003-01-22",1.04,1.04,1.0,1.04,7525.0],["2003-01-23",1.04,1.12,1.04,1.04,4575.0],["2003-01-24",1.04,1.04,1.04,1.04,325.0],["2003-01-27",1.04,1.04,1.04,1.04,0.0],["2003-01-28",1.04,1.04,1.04,1.04,25.0],["2003-01-29",1.04,1.04,1.04,1.04,200.0],["2003-01-30",1.04,1.04,1.04,1.04,375.0],["2003-01-31",1.04,1.08,1.0,1.04,14450.0],["2003-02-03",1.04,1.16,1.04,1.12,5875.0],["2003-02-04",1.16,1.16,0.96,1.08,3850.0],["2003-02-05",1.2,1.2,1.08,1.16,19600.0],["2003-02-06",1.0,1.2,1.0,1.16,2750.0],["2003-02-07",1.04,1.2,1.04,1.08,2075.0],["2003-02-10",1.08,1.2,1.08,1.2,20750.0],["2003-02-11",1.04,1.12,1.04,1.04,425.0],["2003-02-12",1.2,1.28,1.12,1.12,45950.0],["2003-02-13",1.12,1.12,1.08,1.12,3125.0],["2003-02-14",1.08,1.16,1.08,1.16,525.0],["2003-02-18",1.08,1.08,1.08,1.08,875.0],["2003-02-19",1.08,1.12,1.08,1.12,7250.0],["2003-02-20",1.2,1.2,1.12,1.12,2000.0],["2003-02-21",1.08,1.08,1.08,1.08,125.0],["2003-02-24",1.2,1.2,1.12,1.12,350.0],["2003-02-25",1.12,1.12,1.12,1.12,0.0],["2003-02-26",1.12,1.12,1.12,1.12,0.0],["2003-02-27",1.08,1.12,1.04,1.04,12250.0],["2003-02-28",1.04,1.12,1.04,1.04,1750.0],["2003-03-03",1.12,1.12,1.0,1.12,45925.0],["2003-03-04",1.0,1.0,1.0,1.0,17825.0],["2003-03-05",1.0,1.0,1.0,1.0,75.0],["2003-03-06",1.0,1.0,1.0,1.0,10275.0],["2003-03-07",1.0,1.0,1.0,1.0,5925.0],["2003-03-10",1.0,1.0,1.0,1.0,75.0],["2003-03-11",1.0,1.0,1.0,1.0,75.0],["2003-03-12",1.0,1.04,1.0,1.04,4650.0],["2003-03-13",1.0,1.16,0.96,1.16,13625.0],["2003-03-14",1.04,1.04,1.04,1.04,950.0],["2003-03-17",1.04,1.04,0.96,0.96,5325.0],["2003-03-18",0.96,0.96,0.96,0.96,3225.0],["2003-03-19",0.96,0.96,0.96,0.96,2025.0],["2003-03-20",0.96,1.0,0.96,1.0,7625.0],["2003-03-21",1.0,1.0,1.0,1.0,0.0],["2003-03-24",0.96,0.96,0.96,0.96,125.0],["2003-03-25",0.96,0.96,0.96,0.96,0.0],["2003-03-26",0.96,1.12,0.96,0.96,525.0],["2003-03-27",0.96,0.96,0.96,0.96,0.0],["2003-03-28",0.96,0.96,0.96,0.96,500.0],["2003-03-31",0.96,1.12,0.96,0.96,15125.0],["2003-04-01",0.96,0.96,0.96,0.96,0.0],["2003-04-02",0.96,0.96,0.92,0.96,850.0],["2003-04-03",0.92,0.92,0.92,0.92,1125.0],["2003-04-04",0.92,1.12,0.92,1.08,35200.0],["2003-04-07",1.0,1.0,1.0,1.0,750.0],["2003-04-08",1.0,1.0,1.0,1.0,850.0],["2003-04-09",1.0,1.08,1.0,1.08,4825.0],["2003-04-10",1.08,1.08,1.08,1.08,3750.0],["2003-04-11",1.08,1.08,1.08,1.08,2500.0],["2003-04-14",1.04,1.16,1.04,1.12,13625.0],["2003-04-15",1.12,1.12,1.12,1.12,7150.0],["2003-04-16",1.16,1.16,1.08,1.08,1500.0],["2003-04-17",1.08,1.08,1.08,1.08,75.0],["2003-04-21",1.08,1.08,1.08,1.08,0.0],["2003-04-22",1.0,1.16,1.0,1.0,4525.0],["2003-04-23",1.0,1.0,1.0,1.0,150.0],["2003-04-24",1.0,1.16,1.0,1.0,2750.0],["2003-04-25",1.0,1.0,1.0,1.0,0.0],["2003-04-28",1.12,1.16,1.08,1.12,23500.0],["2003-04-29",1.12,1.12,1.12,1.12,0.0],["2003-04-30",1.08,1.12,1.0,1.08,1800.0],["2003-05-01",1.0,1.04,0.96,1.04,69550.0],["2003-05-02",1.0,1.0,1.0,1.0,625.0],["2003-05-05",1.08,1.08,1.04,1.04,1500.0],["2003-05-06",1.04,1.2,1.04,1.2,17325.0],["2003-05-07",1.2,1.24,1.16,1.2,92400.0],["2003-05-08",1.2,1.4,1.2,1.24,257775.0],["2003-05-09",1.2,1.28,1.2,1.24,196600.0],["2003-05-12",1.24,1.36,1.24,1.24,1175.0],["2003-05-13",1.2,1.36,1.2,1.24,87625.0],["2003-05-14",1.24,1.24,1.2,1.24,203850.0],["2003-05-15",1.2,1.32,1.2,1.2,3525.0],["2003-05-16",1.2,1.32,1.2,1.2,825.0],["2003-05-19",1.2,1.32,1.2,1.32,6375.0],["2003-05-20",1.16,1.2,1.12,1.12,42575.0],["2003-05-21",1.2,1.2,1.04,1.04,15500.0],["2003-05-22",1.08,1.08,1.08,1.08,125.0],["2003-05-23",1.08,1.08,1.08,1.08,250.0],["2003-05-27",1.08,1.24,1.08,1.24,15800.0],["2003-05-28",1.12,1.12,1.12,1.12,1750.0],["2003-05-29",1.24,1.24,1.08,1.24,16250.0],["2003-05-30",1.08,1.12,1.08,1.12,6550.0],["2003-06-02",1.08,1.08,1.08,1.08,500.0],["2003-06-03",1.16,1.16,1.08,1.08,575.0],["2003-06-04",1.08,1.28,1.08,1.2,64275.0],["2003-06-05",1.2,1.28,1.2,1.2,9725.0],["2003-06-06",1.2,1.2,1.2,1.2,1775.0],["2003-06-09",1.2,1.32,1.2,1.2,3050.0],["2003-06-10",1.2,1.32,1.2,1.24,5525.0],["2003-06-11",1.2,1.2,1.2,1.2,50.0],["2003-06-12",1.16,1.24,1.16,1.16,19575.0],["2003-06-13",1.16,1.16,1.16,1.16,625.0],["2003-06-16",1.24,1.24,1.16,1.16,750.0],["2003-06-17",1.2,1.2,1.2,1.2,18750.0],["2003-06-18",1.2,1.2,1.2,1.2,0.0],["2003-06-19",1.16,1.24,1.16,1.24,13775.0],["2003-06-20",1.16,1.2,1.12,1.12,2875.0],["2003-06-23",1.12,1.24,1.12,1.2,5025.0],["2003-06-24",1.2,1.2,1.2,1.2,0.0],["2003-06-25",1.12,1.12,1.12,1.12,4650.0],["2003-06-26",1.12,1.12,1.12,1.12,125.0],["2003-06-27",1.08,1.12,1.08,1.08,6575.0],["2003-06-30",1.12,1.28,1.08,1.24,12525.0],["2003-07-01",1.24,1.24,1.24,1.24,0.0],["2003-07-02",1.08,1.12,1.08,1.12,300.0],["2003-07-03",1.12,1.12,1.12,1.12,0.0],["2003-07-07",1.08,1.12,1.08,1.08,525.0],["2003-07-08",1.08,1.2,1.08,1.2,2900.0],["2003-07-09",1.08,1.24,1.08,1.2,29150.0],["2003-07-10",1.24,1.24,1.16,1.2,7275.0],["2003-07-11",1.16,1.24,1.16,1.24,54375.0],["2003-07-14",1.16,1.24,1.16,1.2,6075.0],["2003-07-15",1.16,1.24,1.16,1.2,3700.0],["2003-07-16",1.16,1.24,1.16,1.2,19325.0],["2003-07-17",1.16,1.24,1.16,1.2,9775.0],["2003-07-18",1.24,1.24,1.2,1.2,98700.0],["2003-07-21",1.16,1.2,1.16,1.16,8600.0],["2003-07-22",1.16,1.16,1.16,1.16,700.0],["2003-07-23",1.16,1.24,1.16,1.24,66800.0],["2003-07-24",1.16,1.4,1.16,1.24,35650.0],["2003-07-25",1.24,1.24,1.24,1.24,1750.0],["2003-07-28",1.16,1.24,1.16,1.16,1950.0],["2003-07-29",1.2,1.36,1.2,1.36,144800.0],["2003-07-30",1.4,1.52,1.36,1.52,86700.0],["2003-07-31",1.36,1.56,1.36,1.56,30775.0],["2003-08-01",1.44,1.6,1.44,1.6,17150.0],["2003-08-04",1.48,1.6,1.36,1.44,16375.0],["2003-08-05",1.36,1.56,1.36,1.56,19700.0],["2003-08-06",1.52,1.52,1.4,1.48,7375.0],["2003-08-07",1.4,1.4,1.08,1.08,15500.0],["2003-08-08",1.12,1.24,1.12,1.24,675.0],["2003-08-11",1.24,1.24,1.12,1.24,13800.0],["2003-08-12",1.2,1.24,1.16,1.16,45100.0],["2003-08-13",1.16,1.2,1.16,1.16,5675.0],["2003-08-14",1.16,1.2,1.12,1.16,14425.0],["2003-08-15",1.16,1.16,1.16,1.16,500.0],["2003-08-18",1.16,1.2,1.16,1.16,1425.0],["2003-08-19",1.16,1.16,1.12,1.12,22500.0],["2003-08-20",1.12,1.12,1.12,1.12,2800.0],["2003-08-21",1.16,1.2,1.12,1.2,10775.0],["2003-08-22",1.16,1.24,1.16,1.24,2775.0],["2003-08-25",1.16,1.2,1.12,1.16,39000.0],["2003-08-26",1.2,1.2,1.04,1.16,144075.0],["2003-08-27",1.2,1.24,1.16,1.24,155425.0],["2003-08-28",1.16,1.24,1.16,1.24,87275.0],["2003-08-29",1.12,1.24,1.12,1.24,52800.0],["2003-09-02",1.24,1.44,1.2,1.36,58125.0],["2003-09-03",1.24,1.36,1.24,1.36,49925.0],["2003-09-04",1.36,1.36,1.24,1.28,17550.0],["2003-09-05",1.32,1.4,1.24,1.4,7450.0],["2003-09-08",1.4,1.4,1.2,1.2,57200.0],["2003-09-09",1.32,1.32,1.16,1.16,2675.0],["2003-09-10",1.24,1.24,1.08,1.16,34500.0],["2003-09-11",1.16,1.16,1.16,1.16,29150.0],["2003-09-12",1.16,1.24,1.16,1.24,4300.0],["2003-09-15",1.16,1.16,1.12,1.12,5425.0],["2003-09-16",1.2,1.2,1.12,1.2,30100.0],["2003-09-17",1.2,1.24,1.2,1.24,14425.0],["2003-09-18",1.24,1.32,1.2,1.32,66050.0],["2003-09-19",1.2,1.28,1.16,1.16,30450.0],["2003-09-22",1.28,1.28,1.16,1.16,4450.0],["2003-09-23",1.16,1.28,1.12,1.12,30800.0],["2003-09-24",1.2,1.2,1.08,1.12,32750.0],["2003-09-25",1.08,1.12,1.08,1.12,5325.0],["2003-09-26",1.12,1.16,1.12,1.12,19900.0],["2003-09-29",1.2,1.2,1.2,1.2,2625.0],["2003-09-30",1.2,1.2,1.12,1.12,8100.0],["2003-10-01",1.12,1.16,1.08,1.08,32375.0],["2003-10-02",1.12,1.12,1.12,1.12,3250.0],["2003-10-03",1.08,1.12,1.08,1.12,8150.0],["2003-10-06",1.12,1.32,1.12,1.28,39225.0],["2003-10-07",1.32,1.32,1.24,1.32,9175.0],["2003-10-08",1.28,1.32,1.24,1.24,4625.0],["2003-10-09",1.24,1.32,1.24,1.32,2025.0],["2003-10-10",1.24,1.44,1.24,1.4,29775.0],["2003-10-13",1.48,1.48,1.28,1.4,22125.0],["2003-10-14",1.28,1.4,1.28,1.32,4075.0],["2003-10-15",1.32,1.32,1.32,1.32,0.0],["2003-10-16",1.44,1.68,1.28,1.68,260400.0],["2003-10-17",1.6,1.68,1.48,1.6,66950.0],["2003-10-20",1.52,1.6,1.52,1.6,66925.0],["2003-10-21",1.52,1.64,1.52,1.64,46850.0],["2003-10-22",1.64,1.72,1.6,1.64,23825.0],["2003-10-23",1.68,1.68,1.6,1.64,34075.0],["2003-10-24",1.6,1.64,1.6,1.64,8900.0],["2003-10-27",1.6,1.72,1.6,1.68,33325.0],["2003-10-28",1.64,1.64,1.64,1.64,1350.0],["2003-10-29",1.64,1.68,1.64,1.64,22425.0],["2003-10-30",1.64,1.72,1.64,1.68,19975.0],["2003-10-31",1.64,1.76,1.64,1.64,5125.0],["2003-11-03",1.64,1.76,1.64,1.64,33500.0],["2003-11-04",1.64,1.8,1.64,1.72,22150.0],["2003-11-05",1.68,1.96,1.68,1.92,176550.0],["2003-11-06",1.8,1.92,1.8,1.92,63250.0],["2003-11-07",1.92,2.08,1.92,2.08,154925.0],["2003-11-10",2.12,2.2,2.08,2.16,151900.0],["2003-11-11",2.2,2.2,2.0,2.08,160325.0],["2003-11-12",2.12,2.16,1.92,2.0,110550.0],["2003-11-13",1.88,1.96,1.68,1.96,34300.0],["2003-11-14",1.96,1.96,1.76,1.76,11650.0],["2003-11-17",1.8,1.8,1.76,1.76,4500.0],["2003-11-18",1.68,1.72,1.68,1.68,3975.0],["2003-11-19",1.72,1.8,1.6,1.76,126550.0],["2003-11-20",1.76,1.76,1.68,1.76,10375.0],["2003-11-21",1.64,1.76,1.64,1.64,15050.0],["2003-11-24",1.64,1.8,1.64,1.68,20525.0],["2003-11-25",1.8,1.8,1.64,1.76,20125.0],["2003-11-26",1.64,1.72,1.6,1.72,27675.0],["2003-11-28",1.68,1.72,1.68,1.72,375.0],["2003-12-01",1.8,2.0,1.68,2.0,25175.0],["2003-12-02",2.0,2.0,1.8,1.84,19925.0],["2003-12-03",1.8,2.04,1.8,2.0,3750.0],["2003-12-04",1.84,2.04,1.8,1.8,108875.0],["2003-12-05",1.84,1.84,1.84,1.84,275.0],["2003-12-08",1.84,1.92,1.8,1.8,62775.0],["2003-12-09",1.8,1.8,1.8,1.8,8100.0],["2003-12-10",1.8,1.88,1.8,1.8,140925.0],["2003-12-11",1.76,1.84,1.76,1.76,76975.0],["2003-12-12",1.68,1.8,1.68,1.72,14025.0],["2003-12-15",1.72,1.84,1.72,1.72,8375.0],["2003-12-16",1.68,1.84,1.68,1.84,3775.0],["2003-12-17",1.68,1.84,1.68,1.72,275.0],["2003-12-18",1.68,1.72,1.68,1.72,3825.0],["2003-12-19",1.68,1.84,1.68,1.84,1350.0],["2003-12-22",1.68,1.72,1.68,1.68,6125.0],["2003-12-23",1.84,1.84,1.68,1.68,14175.0],["2003-12-24",1.6,1.72,1.6,1.72,24475.0],["2003-12-26",1.68,1.68,1.68,1.68,5600.0],["2003-12-29",1.68,1.84,1.68,1.68,11200.0],["2003-12-30",1.64,1.84,1.64,1.8,16825.0],["2003-12-31",1.64,1.92,1.64,1.92,12850.0],["2004-01-02",1.64,1.92,1.64,1.92,6375.0],["2004-01-05",1.68,1.92,1.68,1.72,2300.0],["2004-01-06",1.68,1.76,1.68,1.76,4375.0],["2004-01-07",1.72,1.92,1.68,1.68,1575.0],["2004-01-08",2.04,2.04,1.68,1.76,6325.0],["2004-01-09",1.68,1.72,1.68,1.72,1475.0],["2004-01-12",1.72,1.92,1.72,1.8,6475.0],["2004-01-13",1.8,2.0,1.72,1.8,13975.0],["2004-01-14",1.8,1.92,1.8,1.84,17375.0],["2004-01-15",1.84,1.92,1.76,1.84,68600.0],["2004-01-16",1.76,1.8,1.76,1.76,1925.0],["2004-01-20",1.76,2.0,1.76,1.84,22475.0],["2004-01-21",1.8,1.92,1.8,1.92,21825.0],["2004-01-22",1.92,2.28,1.88,2.16,84825.0],["2004-01-23",2.32,2.32,2.08,2.08,76525.0],["2004-01-26",2.2,2.32,1.96,2.08,55375.0],["2004-01-27",2.0,2.04,2.0,2.04,13750.0],["2004-01-28",2.0,2.12,1.96,2.0,53350.0],["2004-01-29",1.96,2.0,1.96,2.0,14800.0],["2004-01-30",2.08,2.08,1.96,2.08,3250.0],["2004-02-02",2.08,2.08,1.96,2.08,15175.0],["2004-02-03",2.08,2.08,1.96,2.0,29800.0],["2004-02-04",1.96,2.08,1.96,2.04,7725.0],["2004-02-05",2.08,2.12,1.96,2.08,22250.0],["2004-02-06",2.04,2.12,2.04,2.12,72150.0],["2004-02-09",2.12,2.12,2.04,2.08,14025.0],["2004-02-10",2.04,2.16,2.0,2.08,49700.0],["2004-02-11",2.0,2.12,2.0,2.08,47950.0],["2004-02-12",2.16,2.16,2.0,2.08,21275.0],["2004-02-13",2.12,2.16,2.08,2.16,60550.0],["2004-02-17",2.16,3.0,2.08,2.6,333000.0],["2004-02-18",2.6,2.68,2.36,2.44,61425.0],["2004-02-19",2.4,2.48,2.4,2.44,25325.0],["2004-02-20",2.48,2.48,2.4,2.44,9750.0],["2004-02-23",2.4,2.4,2.28,2.28,12750.0],["2004-02-24",2.28,2.48,2.2,2.36,19300.0],["2004-02-25",2.4,2.48,2.32,2.4,38125.0],["2004-02-26",2.4,2.48,2.28,2.48,33275.0],["2004-02-27",2.4,2.56,2.4,2.44,20500.0],["2004-03-01",2.44,2.52,2.4,2.48,293000.0],["2004-03-02",2.48,2.48,2.28,2.28,29900.0],["2004-03-03",2.44,2.52,2.4,2.52,14950.0],["2004-03-04",2.6,2.6,2.48,2.52,6725.0],["2004-03-05",2.64,2.64,2.48,2.48,16500.0],["2004-03-08",2.44,2.48,2.44,2.48,10800.0],["2004-03-09",2.52,2.6,2.48,2.52,45500.0],["2004-03-10",2.52,2.56,2.48,2.48,48350.0],["2004-03-11",2.48,2.48,2.4,2.44,25875.0],["2004-03-12",2.44,2.44,2.36,2.44,9875.0],["2004-03-15",2.4,2.4,2.36,2.36,10800.0],["2004-03-16",2.32,2.4,2.32,2.4,4325.0],["2004-03-17",2.44,2.44,2.4,2.44,3850.0],["2004-03-18",2.44,2.44,2.44,2.44,2875.0],["2004-03-19",2.4,2.56,2.4,2.56,54450.0],["2004-03-22",2.56,2.6,2.44,2.48,35875.0],["2004-03-23",2.56,2.68,2.48,2.68,146975.0],["2004-03-24",2.72,2.84,2.64,2.76,212725.0],["2004-03-25",2.8,2.88,2.64,2.76,70225.0],["2004-03-26",2.8,2.8,2.52,2.68,32175.0],["2004-03-29",2.52,2.92,2.52,2.92,76125.0],["2004-03-30",2.88,2.96,2.72,2.96,30850.0],["2004-03-31",2.96,3.04,2.8,2.96,66875.0],["2004-04-01",3.04,3.04,2.96,3.0,23700.0],["2004-04-02",2.88,3.0,2.8,2.8,10950.0],["2004-04-05",2.76,2.96,2.72,2.84,44600.0],["2004-04-06",2.76,2.88,2.64,2.76,13575.0],["2004-04-07",2.72,2.96,2.6,2.88,81650.0],["2004-04-08",2.88,2.88,2.76,2.8,5175.0],["2004-04-12",2.76,2.84,2.6,2.68,52025.0],["2004-04-13",2.68,2.92,2.68,2.76,19550.0],["2004-04-14",2.68,2.84,2.68,2.84,51325.0],["2004-04-15",2.84,3.04,2.68,3.0,28725.0],["2004-04-16",3.0,3.0,2.8,2.88,10325.0],["2004-04-19",2.88,3.04,2.88,3.0,20125.0],["2004-04-20",2.84,3.04,2.84,3.04,14700.0],["2004-04-21",2.84,3.2,2.84,3.12,101350.0],["2004-04-22",3.2,3.32,3.08,3.16,56650.0],["2004-04-23",3.16,3.2,2.96,3.08,33425.0],["2004-04-26",3.2,3.2,3.0,3.12,104850.0],["2004-04-27",3.12,3.12,3.0,3.12,40200.0],["2004-04-28",3.12,3.28,3.08,3.12,8425.0],["2004-04-29",3.12,3.24,3.04,3.04,19525.0],["2004-04-30",3.04,3.12,3.04,3.04,47850.0],["2004-05-03",3.04,3.2,3.04,3.2,12625.0],["2004-05-04",3.16,3.44,3.04,3.28,114600.0],["2004-05-05",3.44,3.44,3.16,3.16,48450.0],["2004-05-06",3.32,3.32,2.48,2.64,105050.0],["2004-05-07",2.56,2.8,2.56,2.64,45875.0],["2004-05-10",2.68,2.92,2.6,2.64,103475.0],["2004-05-11",2.8,2.8,2.56,2.64,12950.0],["2004-05-12",2.6,2.8,2.6,2.6,4050.0],["2004-05-13",2.6,2.6,2.6,2.6,650.0],["2004-05-14",2.8,2.8,2.6,2.64,6475.0],["2004-05-17",2.68,2.68,2.56,2.56,9150.0],["2004-05-18",2.56,2.88,2.56,2.8,48250.0],["2004-05-19",2.8,2.8,2.68,2.72,14925.0],["2004-05-20",2.8,2.8,2.68,2.68,13025.0],["2004-05-21",2.68,2.72,2.68,2.72,9725.0],["2004-05-24",2.72,3.0,2.72,2.76,2025.0],["2004-05-25",2.88,2.88,2.72,2.76,15650.0],["2004-05-26",2.72,2.8,2.72,2.8,7025.0],["2004-05-27",2.8,2.84,2.72,2.8,3550.0],["2004-05-28",2.72,2.8,2.72,2.72,875.0],["2004-06-01",2.72,2.8,2.64,2.8,42975.0],["2004-06-02",2.8,2.8,2.56,2.68,52125.0],["2004-06-03",2.6,2.64,2.6,2.6,2750.0],["2004-06-04",2.6,2.68,2.56,2.6,8000.0],["2004-06-07",2.68,2.68,2.56,2.6,2225.0],["2004-06-08",2.56,2.56,2.48,2.48,29975.0],["2004-06-09",2.48,2.48,2.2,2.24,68825.0],["2004-06-10",2.2,2.4,2.16,2.36,32650.0],["2004-06-14",2.2,2.32,2.2,2.2,12675.0],["2004-06-15",2.24,2.4,2.24,2.28,34225.0],["2004-06-16",2.24,2.4,2.24,2.4,1100.0],["2004-06-17",2.24,2.6,2.24,2.6,5775.0],["2004-06-18",2.6,2.6,2.4,2.44,3025.0],["2004-06-21",2.52,2.6,2.4,2.44,2000.0],["2004-06-22",2.56,2.56,2.56,2.56,250.0],["2004-06-23",2.4,2.6,2.4,2.56,16275.0],["2004-06-24",2.4,2.6,2.4,2.56,201975.0],["2004-06-25",2.48,2.56,2.44,2.52,36925.0],["2004-06-28",2.44,2.56,2.44,2.48,5300.0],["2004-06-29",2.52,2.56,2.48,2.56,3425.0],["2004-06-30",2.56,2.56,2.48,2.48,5000.0],["2004-07-01",2.48,2.52,2.44,2.52,11525.0],["2004-07-02",2.56,2.56,2.48,2.52,21000.0],["2004-07-06",2.48,2.56,2.48,2.48,7600.0],["2004-07-07",2.48,2.48,2.48,2.48,500.0],["2004-07-08",2.52,2.56,2.48,2.56,6225.0],["2004-07-09",2.52,2.52,2.48,2.48,4575.0],["2004-07-12",2.44,2.48,2.4,2.48,22725.0],["2004-07-13",2.4,2.48,2.4,2.44,37050.0],["2004-07-14",2.32,2.48,2.32,2.44,19900.0],["2004-07-15",2.4,2.48,2.4,2.4,6900.0],["2004-07-16",2.2,2.48,2.2,2.44,1825.0],["2004-07-19",2.24,2.48,2.24,2.44,1925.0],["2004-07-20",2.24,2.48,2.24,2.24,800.0],["2004-07-21",2.24,2.48,2.24,2.48,8100.0],["2004-07-22",2.24,2.48,2.24,2.4,17725.0],["2004-07-23",2.4,2.44,2.24,2.32,25400.0],["2004-07-26",2.2,2.32,2.2,2.2,1525.0],["2004-07-27",2.32,2.4,2.2,2.2,17375.0],["2004-07-28",2.2,2.2,2.16,2.2,5775.0],["2004-07-29",2.16,2.24,2.16,2.2,525.0],["2004-07-30",2.28,2.28,2.16,2.2,2725.0],["2004-08-02",2.2,2.2,2.2,2.2,2375.0],["2004-08-03",2.12,2.2,2.12,2.16,3475.0],["2004-08-04",2.28,2.28,2.16,2.24,6950.0],["2004-08-05",2.24,2.24,2.12,2.12,3750.0],["2004-08-06",2.28,2.36,2.08,2.08,11150.0],["2004-08-09",2.04,2.32,2.04,2.32,13500.0],["2004-08-10",2.2,2.32,2.16,2.32,1075.0],["2004-08-11",2.16,2.2,2.16,2.16,4250.0],["2004-08-12",2.24,2.24,1.8,1.88,40575.0],["2004-08-13",2.0,2.0,1.8,1.92,48850.0],["2004-08-16",2.28,2.28,1.88,1.88,1350.0],["2004-08-17",1.88,2.0,1.88,2.0,300.0],["2004-08-18",1.96,1.96,1.96,1.96,3525.0],["2004-08-19",1.96,2.12,1.96,2.08,3875.0],["2004-08-20",2.08,2.16,2.08,2.16,2725.0],["2004-08-23",2.16,2.16,2.16,2.16,0.0],["2004-08-24",2.28,2.28,2.12,2.12,3300.0],["2004-08-25",2.12,2.2,2.12,2.2,3925.0],["2004-08-26",2.2,2.28,2.16,2.2,18050.0],["2004-08-27",2.12,2.28,2.08,2.24,7775.0],["2004-08-30",2.12,2.28,1.92,2.12,24925.0],["2004-08-31",2.04,2.08,1.92,2.08,41575.0],["2004-09-01",2.12,2.12,1.84,2.08,17575.0],["2004-09-02",2.12,2.12,2.08,2.12,750.0],["2004-09-03",2.0,2.12,2.0,2.12,2200.0],["2004-09-07",2.0,2.24,2.0,2.12,9300.0],["2004-09-08",2.12,2.16,2.04,2.04,3600.0],["2004-09-09",2.04,2.08,2.0,2.04,8925.0],["2004-09-10",2.0,2.2,2.0,2.08,4225.0],["2004-09-13",2.0,2.2,2.0,2.08,2450.0],["2004-09-14",2.0,2.0,2.0,2.0,6550.0],["2004-09-15",2.2,2.2,2.0,2.2,6175.0],["2004-09-16",2.2,2.2,2.0,2.12,4950.0],["2004-09-17",2.04,2.2,2.04,2.2,2125.0],["2004-09-20",2.2,2.2,2.04,2.04,24675.0],["2004-09-21",2.04,2.2,2.04,2.2,33875.0],["2004-09-22",2.2,2.2,2.0,2.08,18775.0],["2004-09-23",1.92,2.04,1.92,1.96,3425.0],["2004-09-24",2.04,2.08,1.92,2.08,16250.0],["2004-09-27",2.0,2.04,2.0,2.0,4100.0],["2004-09-28",2.0,2.12,2.0,2.08,9450.0],["2004-09-29",2.12,2.12,2.0,2.0,11200.0],["2004-09-30",2.0,2.12,2.0,2.12,11725.0],["2004-10-01",2.0,2.28,2.0,2.28,3850.0],["2004-10-04",2.12,2.36,2.12,2.2,4525.0],["2004-10-05",2.12,2.32,2.12,2.28,3500.0],["2004-10-06",2.32,2.32,2.2,2.2,1875.0],["2004-10-07",2.16,2.32,2.16,2.32,7175.0],["2004-10-08",2.36,2.36,2.2,2.24,7925.0],["2004-10-11",2.24,2.24,2.08,2.08,9525.0],["2004-10-12",2.0,2.16,2.0,2.16,3400.0],["2004-10-13",2.12,2.12,2.12,2.12,125.0],["2004-10-14",2.24,2.24,2.12,2.12,1075.0],["2004-10-15",2.12,2.24,2.12,2.12,2725.0],["2004-10-18",2.12,2.12,2.12,2.12,500.0],["2004-10-19",2.12,2.12,2.12,2.12,700.0],["2004-10-20",2.24,2.24,2.0,2.0,18450.0],["2004-10-21",2.16,2.16,2.16,2.16,10650.0],["2004-10-22",2.2,2.32,2.16,2.2,7450.0],["2004-10-25",2.32,2.32,2.04,2.12,7375.0],["2004-10-26",2.12,2.12,2.0,2.12,7225.0],["2004-10-27",2.12,2.12,1.88,1.88,43325.0],["2004-10-28",1.88,2.6,1.88,2.48,330050.0],["2004-10-29",2.68,2.72,2.48,2.56,95875.0],["2004-11-01",2.68,2.68,2.48,2.6,15400.0],["2004-11-02",2.6,2.8,2.44,2.6,56200.0],["2004-11-03",2.64,2.64,2.48,2.52,78675.0],["2004-11-04",2.52,2.64,2.48,2.52,53700.0],["2004-11-05",2.48,2.8,2.48,2.56,52450.0],["2004-11-08",2.68,2.8,2.56,2.64,35175.0],["2004-11-09",2.72,2.72,2.52,2.64,23250.0],["2004-11-10",2.56,2.6,2.4,2.4,45625.0],["2004-11-11",2.44,2.52,2.4,2.4,82775.0],["2004-11-12",2.4,2.44,2.32,2.4,63875.0],["2004-11-15",2.32,2.44,2.32,2.44,23925.0],["2004-11-16",2.44,2.44,2.36,2.36,20250.0],["2004-11-17",2.4,2.4,2.32,2.4,12125.0],["2004-11-18",2.32,2.48,2.32,2.36,109425.0],["2004-11-19",2.32,2.44,2.28,2.36,39475.0],["2004-11-22",2.4,2.4,2.32,2.4,14125.0],["2004-11-23",2.4,2.4,2.32,2.4,10400.0],["2004-11-24",2.4,2.4,2.32,2.36,35825.0],["2004-11-26",2.36,2.48,2.36,2.36,7400.0],["2004-11-29",2.4,2.48,2.36,2.44,9600.0],["2004-11-30",2.44,2.44,2.36,2.4,3950.0],["2004-12-01",2.36,2.56,2.36,2.52,2450.0],["2004-12-02",2.4,2.56,2.4,2.52,40500.0],["2004-12-03",2.44,2.64,2.44,2.52,13100.0],["2004-12-06",2.52,2.56,2.48,2.52,5450.0],["2004-12-07",2.52,2.52,2.44,2.52,20450.0],["2004-12-08",2.44,2.52,2.44,2.48,16200.0],["2004-12-09",2.4,3.16,2.4,2.84,267250.0],["2004-12-10",2.76,2.84,2.56,2.76,101625.0],["2004-12-13",2.84,2.84,2.68,2.72,47075.0],["2004-12-14",2.76,2.76,2.68,2.68,56925.0],["2004-12-15",2.72,2.72,2.52,2.64,49150.0],["2004-12-16",2.64,2.76,2.56,2.76,4575.0],["2004-12-17",2.8,2.8,2.64,2.72,20125.0],["2004-12-20",2.72,2.72,2.56,2.68,46825.0],["2004-12-21",2.56,2.68,2.56,2.68,20750.0],["2004-12-22",2.68,2.8,2.56,2.68,43500.0],["2004-12-23",2.76,2.76,2.64,2.64,20425.0],["2004-12-27",2.72,2.72,2.64,2.68,20000.0],["2004-12-28",2.68,2.72,2.6,2.68,30875.0],["2004-12-29",2.68,2.72,2.64,2.68,21775.0],["2004-12-30",2.64,2.68,2.6,2.68,26775.0],["2004-12-31",2.68,2.88,2.68,2.8,31575.0],["2005-01-03",2.88,2.88,2.72,2.88,67300.0],["2005-01-04",2.88,4.12,2.8,3.6,903200.0],["2005-01-05",3.68,3.68,3.24,3.56,132450.0],["2005-01-06",3.56,3.6,3.32,3.36,83900.0],["2005-01-07",3.52,3.52,3.36,3.48,43150.0],["2005-01-10",3.96,4.72,3.8,4.68,940650.0],["2005-01-11",4.84,5.2,4.44,4.52,565600.0],["2005-01-12",4.48,4.52,4.08,4.08,176825.0],["2005-01-13",4.36,4.68,4.28,4.48,122625.0],["2005-01-14",4.48,5.2,4.48,4.92,327025.0],["2005-01-18",5.28,5.28,4.48,4.68,260900.0],["2005-01-19",4.72,4.84,4.64,4.8,123800.0],["2005-01-20",4.84,4.84,4.4,4.68,124850.0],["2005-01-21",4.68,4.72,4.48,4.72,59425.0],["2005-01-24",4.76,4.84,4.0,4.16,185800.0],["2005-01-25",4.16,4.24,3.84,4.12,159700.0],["2005-01-26",4.12,4.16,3.8,3.84,51775.0],["2005-01-27",3.88,4.36,3.84,4.32,60225.0],["2005-01-28",4.36,4.4,4.08,4.2,25600.0],["2005-01-31",4.2,4.2,3.96,4.04,52350.0],["2005-02-01",4.2,4.2,4.0,4.04,27600.0],["2005-02-02",4.04,4.12,3.96,4.12,40850.0],["2005-02-03",4.28,4.4,4.16,4.4,66700.0],["2005-02-04",4.56,4.68,4.48,4.52,49600.0],["2005-02-07",4.6,4.72,4.48,4.48,57875.0],["2005-02-08",4.44,4.6,4.4,4.44,71925.0],["2005-02-09",4.44,4.48,4.2,4.32,48725.0],["2005-02-10",4.32,4.48,4.16,4.4,105600.0],["2005-02-11",4.52,4.68,3.96,4.04,153425.0],["2005-02-14",4.24,4.24,3.84,4.0,99825.0],["2005-02-15",4.0,4.12,3.92,4.0,67125.0],["2005-02-16",3.96,4.04,3.8,3.88,53225.0],["2005-02-17",3.88,4.0,3.88,4.0,26975.0],["2005-02-18",4.04,4.04,3.88,3.88,42125.0],["2005-02-22",3.88,3.96,3.72,3.72,45500.0],["2005-02-23",3.72,3.72,3.4,3.52,163825.0],["2005-02-24",3.6,3.8,3.48,3.56,58775.0],["2005-02-25",3.56,3.8,3.56,3.72,28400.0],["2005-02-28",3.76,3.84,3.6,3.6,24450.0],["2005-03-01",3.76,3.76,3.6,3.6,15200.0],["2005-03-02",3.64,3.96,3.6,3.92,65600.0],["2005-03-03",3.8,3.96,3.8,3.92,26000.0],["2005-03-04",3.92,3.92,3.92,3.92,0.0],["2005-03-07",3.92,4.2,3.88,3.96,73400.0],["2005-03-08",4.0,4.16,3.96,4.0,122750.0],["2005-03-09",4.08,4.08,4.0,4.0,80225.0],["2005-03-10",4.0,4.72,4.0,4.2,237700.0],["2005-03-11",4.2,4.24,3.96,4.0,68350.0],["2005-03-14",4.2,4.2,4.0,4.04,39525.0],["2005-03-15",4.0,4.16,4.0,4.08,50450.0],["2005-03-16",4.08,4.2,4.0,4.04,76925.0],["2005-03-17",4.08,4.08,3.72,3.8,106125.0],["2005-03-18",3.88,4.08,3.8,4.08,26175.0],["2005-03-21",4.04,4.16,3.96,4.0,59125.0],["2005-03-22",3.96,4.04,3.96,3.96,21725.0],["2005-03-23",3.96,4.0,3.96,4.0,23750.0],["2005-03-24",3.96,4.0,3.84,3.88,48475.0],["2005-03-28",3.84,4.0,3.84,4.0,21650.0],["2005-03-29",3.88,4.0,3.68,3.92,47800.0],["2005-03-30",3.76,4.0,3.76,4.0,14275.0],["2005-03-31",3.92,4.0,3.76,3.84,24850.0],["2005-04-01",3.8,3.88,3.76,3.76,9050.0],["2005-04-04",3.76,3.88,3.68,3.76,12325.0],["2005-04-05",3.88,4.08,3.76,3.96,45325.0],["2005-04-06",3.96,4.04,3.92,4.0,49025.0],["2005-04-07",4.0,4.0,3.92,4.0,14375.0],["2005-04-08",4.0,4.0,3.96,3.96,13000.0],["2005-04-11",3.96,3.96,3.68,3.76,20500.0],["2005-04-12",3.76,3.8,3.64,3.68,17750.0],["2005-04-13",3.72,3.8,3.64,3.76,22400.0],["2005-04-14",3.76,3.92,3.76,3.8,27300.0],["2005-04-15",3.76,3.84,3.6,3.6,53200.0],["2005-04-18",3.56,3.72,3.56,3.56,18650.0],["2005-04-19",3.56,3.68,3.28,3.44,55300.0],["2005-04-20",3.32,3.44,3.28,3.32,17850.0],["2005-04-21",3.24,3.32,3.16,3.28,42550.0],["2005-04-22",3.28,3.28,3.12,3.2,21300.0],["2005-04-25",3.2,3.44,3.12,3.44,20700.0],["2005-04-26",3.52,3.6,3.52,3.6,14325.0],["2005-04-27",3.6,3.6,3.56,3.6,11550.0],["2005-04-28",3.6,3.6,3.52,3.6,6975.0],["2005-04-29",3.6,3.6,3.28,3.56,25850.0],["2005-05-02",3.4,3.52,3.4,3.44,12050.0],["2005-05-03",3.4,3.52,3.32,3.32,17850.0],["2005-05-04",3.28,3.44,3.24,3.24,16875.0],["2005-05-05",3.4,3.4,3.2,3.32,33975.0],["2005-05-06",3.24,3.4,3.24,3.32,19525.0],["2005-05-09",3.72,3.96,3.72,3.76,152500.0],["2005-05-10",3.8,3.84,3.72,3.76,45400.0],["2005-05-11",3.72,3.8,3.72,3.76,20975.0],["2005-05-12",3.72,3.8,3.6,3.64,33900.0],["2005-05-13",3.72,3.76,3.64,3.64,23725.0],["2005-05-16",3.64,3.68,3.56,3.6,25075.0],["2005-05-17",3.72,3.76,3.56,3.6,22275.0],["2005-05-18",3.52,3.72,3.52,3.52,11850.0],["2005-05-19",3.52,3.64,3.4,3.48,18475.0],["2005-05-20",3.4,3.48,3.32,3.32,18675.0],["2005-05-23",3.32,3.48,3.32,3.48,8375.0],["2005-05-24",3.48,3.48,3.4,3.44,13125.0],["2005-05-25",3.48,3.6,3.44,3.56,38150.0],["2005-05-26",3.56,3.6,3.48,3.48,10500.0],["2005-05-27",3.48,3.52,3.4,3.48,10350.0],["2005-05-31",3.52,3.52,3.4,3.48,3125.0],["2005-06-01",3.4,3.52,3.4,3.4,14575.0],["2005-06-02",3.36,3.48,3.36,3.44,49525.0],["2005-06-03",3.4,3.56,3.4,3.56,9350.0],["2005-06-06",3.48,3.6,3.44,3.6,44450.0],["2005-06-07",3.6,3.64,3.56,3.64,21850.0],["2005-06-08",3.6,3.72,3.6,3.6,19950.0],["2005-06-09",3.6,3.64,3.6,3.64,16700.0],["2005-06-10",3.6,3.64,3.6,3.6,24475.0],["2005-06-13",3.64,3.64,3.6,3.6,32100.0],["2005-06-14",3.6,3.64,3.6,3.6,5475.0],["2005-06-15",3.6,3.6,3.6,3.6,9625.0],["2005-06-16",3.64,3.68,3.6,3.64,14325.0],["2005-06-17",3.64,3.68,3.56,3.56,23100.0],["2005-06-20",3.56,3.64,3.56,3.56,6800.0],["2005-06-21",3.56,4.0,3.56,3.92,80700.0],["2005-06-22",3.96,4.64,3.84,4.0,242000.0],["2005-06-23",4.08,4.08,3.8,3.88,41675.0],["2005-06-24",4.0,4.04,3.96,4.04,38950.0],["2005-06-27",4.04,4.04,3.96,3.96,10025.0],["2005-06-28",3.96,4.0,3.72,4.0,50100.0],["2005-06-29",4.04,4.04,3.96,3.96,31675.0],["2005-06-30",3.96,4.0,3.96,3.96,8875.0],["2005-07-01",3.96,4.0,3.96,4.0,6575.0],["2005-07-05",3.96,4.08,3.92,4.0,119250.0],["2005-07-06",4.0,4.04,4.0,4.0,165325.0],["2005-07-07",4.0,4.36,4.0,4.24,525925.0],["2005-07-08",4.4,4.4,4.12,4.12,177325.0],["2005-07-11",4.24,4.24,4.08,4.16,326575.0],["2005-07-12",4.16,4.16,3.96,4.0,160325.0],["2005-07-13",4.0,4.12,3.96,3.96,25950.0],["2005-07-14",3.96,4.08,3.96,4.0,102750.0],["2005-07-15",3.96,4.04,3.96,4.0,117225.0],["2005-07-18",3.96,4.04,3.88,3.96,18950.0],["2005-07-19",3.96,4.16,3.88,4.08,19375.0],["2005-07-20",4.04,4.36,4.04,4.28,65550.0],["2005-07-21",4.32,4.4,4.12,4.28,30575.0],["2005-07-22",4.24,4.4,4.08,4.2,23875.0],["2005-07-25",4.16,4.16,4.04,4.12,20225.0],["2005-07-26",4.12,4.12,4.04,4.08,15275.0],["2005-07-27",4.04,4.08,3.96,4.08,26750.0],["2005-07-28",4.08,4.08,3.96,4.0,14625.0],["2005-07-29",4.0,4.04,3.96,4.0,13875.0],["2005-08-01",4.04,4.08,3.96,4.08,18450.0],["2005-08-02",4.08,4.2,4.08,4.2,16475.0],["2005-08-03",4.2,4.2,4.0,4.16,27725.0],["2005-08-04",4.08,4.16,3.96,4.08,54975.0],["2005-08-05",4.04,4.2,4.04,4.08,16450.0],["2005-08-08",4.08,4.28,4.08,4.16,24900.0],["2005-08-09",4.16,4.16,4.04,4.08,7550.0],["2005-08-10",4.08,4.12,4.04,4.04,13000.0],["2005-08-11",4.04,4.04,3.72,3.76,142950.0],["2005-08-12",3.76,3.92,3.76,3.92,54775.0],["2005-08-15",3.92,3.92,3.68,3.68,59075.0],["2005-08-16",3.68,3.72,3.6,3.64,78100.0],["2005-08-17",3.64,3.64,3.6,3.64,63025.0],["2005-08-18",3.64,3.64,3.56,3.6,64450.0],["2005-08-19",3.6,3.6,3.4,3.6,129275.0],["2005-08-22",3.6,3.64,3.56,3.56,24725.0],["2005-08-23",3.96,4.36,3.64,4.28,1019300.0],["2005-08-24",4.6,5.12,4.44,4.64,1192300.0],["2005-08-25",4.64,4.76,4.24,4.32,367050.0],["2005-08-26",4.48,4.56,4.04,4.16,192475.0],["2005-08-29",4.28,4.28,3.84,4.12,171025.0],["2005-08-30",4.08,4.12,3.88,4.12,117475.0],["2005-08-31",4.08,4.08,3.84,3.96,79300.0],["2005-09-01",3.96,3.96,3.8,3.84,53700.0],["2005-09-02",3.84,3.88,3.8,3.84,68275.0],["2005-09-06",3.88,4.12,3.8,4.0,65950.0],["2005-09-07",4.0,4.2,3.88,4.12,80525.0],["2005-09-08",4.2,4.28,4.08,4.12,84500.0],["2005-09-09",4.2,4.28,4.0,4.0,62600.0],["2005-09-12",4.08,4.2,4.04,4.12,50275.0],["2005-09-13",4.12,4.12,4.0,4.0,32825.0],["2005-09-14",4.04,4.16,4.0,4.0,43725.0],["2005-09-15",4.08,4.12,4.0,4.08,33050.0],["2005-09-16",4.04,4.12,4.0,4.04,30700.0],["2005-09-19",4.04,4.08,3.96,4.0,65200.0],["2005-09-20",4.0,4.0,3.84,3.84,90675.0],["2005-09-21",3.84,3.96,3.8,3.88,25650.0],["2005-09-22",3.68,3.96,3.64,3.84,141150.0],["2005-09-23",3.88,3.92,3.6,3.68,63575.0],["2005-09-26",3.8,3.88,3.68,3.84,63475.0],["2005-09-27",3.8,3.92,3.72,3.76,82150.0],["2005-09-28",3.76,3.84,3.68,3.72,42250.0],["2005-09-29",3.72,3.76,3.6,3.68,74925.0],["2005-09-30",3.76,3.88,3.68,3.76,137300.0],["2005-10-03",3.8,3.88,3.8,3.84,68675.0],["2005-10-04",3.92,3.96,3.8,3.88,157150.0],["2005-10-05",3.92,3.96,3.76,3.76,29550.0],["2005-10-06",3.76,3.76,3.68,3.68,58750.0],["2005-10-07",3.72,3.84,3.64,3.64,35325.0],["2005-10-10",3.64,3.76,3.64,3.72,27775.0],["2005-10-11",3.72,3.76,3.16,3.64,167675.0],["2005-10-12",3.52,3.72,3.52,3.64,33325.0],["2005-10-13",3.6,3.64,3.52,3.64,29150.0],["2005-10-14",3.56,3.8,3.56,3.72,72250.0],["2005-10-17",3.8,3.92,3.72,3.84,81500.0],["2005-10-18",3.92,3.96,3.84,3.84,32150.0],["2005-10-19",3.88,3.92,3.4,3.64,128375.0],["2005-10-20",3.56,3.64,3.52,3.6,42175.0],["2005-10-21",3.6,3.68,3.56,3.6,48900.0],["2005-10-24",3.6,3.64,3.56,3.56,18725.0],["2005-10-25",3.56,3.72,3.56,3.6,88750.0],["2005-10-26",3.6,3.68,3.6,3.64,23450.0],["2005-10-27",3.68,3.72,3.6,3.6,17525.0],["2005-10-28",3.6,3.72,3.6,3.64,19750.0],["2005-10-31",3.68,3.72,3.6,3.68,22150.0],["2005-11-01",3.68,3.88,3.68,3.84,78725.0],["2005-11-02",3.8,3.84,3.64,3.76,21900.0],["2005-11-03",3.72,3.76,3.52,3.6,57375.0],["2005-11-04",3.6,3.68,3.56,3.6,45675.0],["2005-11-07",3.6,3.72,3.56,3.64,21300.0],["2005-11-08",3.76,3.76,3.64,3.72,35625.0],["2005-11-09",3.6,3.6,3.32,3.36,127225.0],["2005-11-10",3.36,3.4,3.04,3.2,74850.0],["2005-11-11",3.2,3.36,3.08,3.24,164700.0],["2005-11-14",3.44,3.44,3.2,3.24,34950.0],["2005-11-15",3.2,3.28,3.12,3.28,50375.0],["2005-11-16",3.28,3.28,3.2,3.24,17825.0],["2005-11-17",3.24,3.28,3.2,3.24,23500.0],["2005-11-18",3.24,3.28,3.2,3.2,40125.0],["2005-11-21",3.24,3.24,3.16,3.2,24550.0],["2005-11-22",3.2,3.28,3.2,3.2,33100.0],["2005-11-23",3.2,3.24,3.2,3.24,34125.0],["2005-11-25",3.24,3.52,3.24,3.32,31800.0],["2005-11-28",3.32,3.4,3.28,3.32,29475.0],["2005-11-29",3.28,3.4,3.24,3.32,75625.0],["2005-11-30",3.32,3.44,3.28,3.4,22375.0],["2005-12-01",3.32,3.4,3.2,3.36,42250.0],["2005-12-02",3.36,3.4,3.2,3.36,24325.0],["2005-12-05",3.32,3.44,3.32,3.36,76675.0],["2005-12-06",3.36,3.48,3.2,3.2,94350.0],["2005-12-07",3.24,3.32,3.2,3.24,27850.0],["2005-12-08",3.24,3.32,3.2,3.2,30475.0],["2005-12-09",3.2,3.28,3.08,3.24,98250.0],["2005-12-12",3.2,3.28,3.2,3.28,18825.0],["2005-12-13",3.24,3.28,3.2,3.2,11350.0],["2005-12-14",3.24,3.24,3.16,3.2,26050.0],["2005-12-15",3.24,3.24,3.2,3.2,16125.0],["2005-12-16",3.24,3.28,3.2,3.2,9900.0],["2005-12-19",3.2,3.32,3.2,3.2,14700.0],["2005-12-20",3.28,3.28,3.2,3.2,9775.0],["2005-12-21",3.2,3.24,3.16,3.2,40425.0],["2005-12-22",3.16,3.24,3.12,3.12,33725.0],["2005-12-23",3.12,3.24,3.12,3.24,39150.0],["2005-12-27",3.24,3.24,3.16,3.24,27600.0],["2005-12-28",3.2,3.24,3.12,3.16,35575.0],["2005-12-29",3.12,3.28,3.08,3.24,92700.0],["2005-12-30",3.24,3.4,3.24,3.32,79950.0],["2006-01-03",3.24,3.52,3.2,3.52,90275.0],["2006-01-04",3.48,3.48,3.32,3.36,142400.0],["2006-01-05",3.52,3.8,3.36,3.72,190150.0],["2006-01-06",3.92,4.04,3.84,3.88,281850.0],["2006-01-09",4.0,4.2,3.84,3.84,193225.0],["2006-01-10",3.92,3.96,3.8,3.84,72100.0],["2006-01-11",3.8,3.84,3.64,3.72,108025.0],["2006-01-12",3.88,3.88,3.68,3.68,61950.0],["2006-01-13",3.72,3.76,3.6,3.68,75400.0],["2006-01-17",3.68,3.8,3.56,3.6,82075.0],["2006-01-18",3.64,3.64,3.52,3.56,79925.0],["2006-01-19",3.6,3.8,3.52,3.8,69625.0],["2006-01-20",3.88,3.88,3.64,3.72,49150.0],["2006-01-23",3.8,3.8,3.44,3.6,75425.0],["2006-01-24",3.6,3.64,3.52,3.56,50000.0],["2006-01-25",3.56,3.68,3.56,3.68,37825.0],["2006-01-26",3.56,3.68,3.56,3.6,35275.0],["2006-01-27",3.6,3.72,3.56,3.72,118625.0],["2006-01-30",3.72,3.72,3.6,3.64,33675.0],["2006-01-31",3.64,3.68,3.6,3.64,25700.0],["2006-02-01",3.64,3.76,3.64,3.76,48450.0],["2006-02-02",3.76,3.84,3.72,3.8,32225.0],["2006-02-03",3.8,3.84,3.72,3.8,19525.0],["2006-02-06",3.76,3.8,3.72,3.76,34225.0],["2006-02-07",3.76,3.8,3.68,3.72,29000.0],["2006-02-08",3.72,3.76,3.64,3.68,17525.0],["2006-02-09",3.8,3.88,3.72,3.8,49075.0],["2006-02-10",3.64,3.72,3.56,3.64,32950.0],["2006-02-13",3.6,3.68,3.48,3.56,37575.0],["2006-02-14",3.52,3.6,3.36,3.44,120325.0],["2006-02-15",3.32,3.6,3.24,3.56,43525.0],["2006-02-16",3.64,3.64,3.4,3.52,61600.0],["2006-02-17",3.52,3.56,3.48,3.56,15275.0],["2006-02-21",3.56,3.56,3.44,3.44,34500.0],["2006-02-22",3.44,3.6,3.44,3.48,11075.0],["2006-02-23",3.52,3.56,3.48,3.56,25525.0],["2006-02-24",3.52,3.56,3.36,3.52,46000.0],["2006-02-27",3.56,3.56,3.4,3.52,11175.0],["2006-02-28",3.44,3.56,3.4,3.48,28300.0],["2006-03-01",3.44,3.52,3.4,3.44,13500.0],["2006-03-02",3.52,3.6,3.4,3.56,41950.0],["2006-03-03",3.56,3.76,3.52,3.72,64675.0],["2006-03-06",3.68,3.72,3.52,3.68,18225.0],["2006-03-07",3.68,3.72,3.6,3.64,37875.0],["2006-03-08",3.64,3.64,3.6,3.6,5100.0],["2006-03-09",3.6,3.64,3.52,3.64,40675.0],["2006-03-10",3.6,3.64,3.52,3.6,29400.0],["2006-03-13",3.56,3.56,3.48,3.52,9925.0],["2006-03-14",3.48,3.52,3.44,3.44,23425.0],["2006-03-15",3.44,3.52,3.36,3.44,27950.0],["2006-03-16",3.44,3.44,3.32,3.4,45100.0],["2006-03-17",3.32,3.52,3.32,3.44,33625.0],["2006-03-20",3.44,3.48,3.4,3.44,11150.0],["2006-03-21",3.44,3.44,3.32,3.4,20125.0],["2006-03-22",3.36,3.4,3.32,3.4,8000.0],["2006-03-23",3.44,3.44,3.36,3.4,20950.0],["2006-03-24",3.4,3.48,3.32,3.4,13300.0],["2006-03-27",3.48,3.6,3.4,3.48,46775.0],["2006-03-28",3.8,3.8,3.44,3.6,111950.0],["2006-03-29",3.6,3.6,3.4,3.52,52525.0],["2006-03-30",3.52,3.56,3.4,3.56,78350.0],["2006-03-31",3.56,3.56,3.48,3.52,36050.0],["2006-04-03",3.56,3.64,3.52,3.52,48800.0],["2006-04-04",3.48,3.56,3.44,3.48,16975.0],["2006-04-05",3.48,3.48,3.4,3.44,36000.0],["2006-04-06",3.44,3.48,3.32,3.32,72225.0],["2006-04-07",3.4,3.52,3.36,3.44,14750.0],["2006-04-10",3.48,3.8,3.44,3.56,247600.0],["2006-04-11",3.56,3.64,3.44,3.52,29350.0],["2006-04-12",3.6,3.6,3.48,3.56,83250.0],["2006-04-13",3.6,4.2,3.56,3.8,654450.0],["2006-04-17",3.84,3.96,3.68,3.68,121600.0],["2006-04-18",3.68,3.76,3.56,3.6,73800.0],["2006-04-19",3.6,3.64,3.44,3.56,90600.0],["2006-04-20",3.6,3.6,3.52,3.6,22925.0],["2006-04-21",3.6,3.6,3.44,3.56,71900.0],["2006-04-24",3.56,3.56,3.44,3.56,28475.0],["2006-04-25",3.56,3.56,3.44,3.48,34700.0],["2006-04-26",3.6,3.6,3.48,3.56,53175.0],["2006-04-27",3.44,3.52,3.4,3.48,89825.0],["2006-04-28",3.4,3.48,3.4,3.4,36125.0],["2006-05-01",3.36,3.56,3.32,3.48,52900.0],["2006-05-02",3.36,3.52,3.36,3.44,33050.0],["2006-05-03",3.44,3.52,3.44,3.44,24625.0],["2006-05-04",3.48,3.56,3.44,3.44,60875.0],["2006-05-05",3.48,3.6,3.36,3.52,95425.0],["2006-05-08",3.52,3.6,3.48,3.48,58350.0],["2006-05-09",3.52,3.52,3.4,3.44,49625.0],["2006-05-10",3.44,3.56,3.4,3.44,26050.0],["2006-05-11",3.36,3.52,3.36,3.36,49075.0],["2006-05-12",3.4,3.4,3.32,3.4,41100.0],["2006-05-15",3.44,3.52,3.24,3.32,55200.0],["2006-05-16",3.32,3.36,3.2,3.24,35450.0],["2006-05-17",3.24,3.32,3.24,3.28,16900.0],["2006-05-18",3.28,3.48,3.28,3.36,49550.0],["2006-05-19",3.36,3.36,3.24,3.36,24525.0],["2006-05-22",3.36,3.36,3.24,3.24,24500.0],["2006-05-23",3.24,3.36,3.24,3.24,41400.0],["2006-05-24",3.2,3.44,3.08,3.36,72175.0],["2006-05-25",3.32,3.32,3.2,3.24,18050.0],["2006-05-26",3.24,3.32,3.24,3.24,7750.0],["2006-05-30",3.24,3.24,3.16,3.2,23100.0],["2006-05-31",3.12,3.28,3.12,3.2,23375.0],["2006-06-01",3.2,3.32,3.16,3.32,20000.0],["2006-06-02",3.36,3.36,3.24,3.28,11950.0],["2006-06-05",3.2,3.36,3.2,3.32,10400.0],["2006-06-06",3.24,3.28,3.2,3.2,137800.0],["2006-06-07",3.2,3.28,3.16,3.24,15425.0],["2006-06-08",3.24,3.24,3.12,3.2,36300.0],["2006-06-09",3.16,3.28,3.12,3.2,12725.0],["2006-06-12",3.2,3.2,3.12,3.16,9500.0],["2006-06-13",3.24,3.24,3.12,3.16,34125.0],["2006-06-14",3.16,3.2,3.12,3.16,15650.0],["2006-06-15",3.16,3.2,3.12,3.16,98375.0],["2006-06-16",3.2,3.36,3.2,3.24,62400.0],["2006-06-19",3.28,3.52,3.28,3.48,115775.0],["2006-06-20",3.48,3.52,3.32,3.36,38675.0],["2006-06-21",3.32,3.48,3.32,3.4,192350.0],["2006-06-22",3.4,3.44,3.32,3.36,20500.0],["2006-06-23",3.4,3.44,3.32,3.36,7450.0],["2006-06-26",3.32,3.36,3.32,3.32,20400.0],["2006-06-27",3.32,3.56,3.32,3.48,323750.0],["2006-06-28",3.52,3.84,3.52,3.76,150175.0],["2006-06-29",3.84,3.96,3.6,3.92,134650.0],["2006-06-30",4.0,4.0,3.4,3.84,38850.0],["2006-07-03",3.84,3.92,3.76,3.92,39600.0],["2006-07-05",3.88,3.92,3.8,3.92,27100.0],["2006-07-06",3.84,3.96,3.8,3.92,93100.0],["2006-07-07",3.92,3.92,3.8,3.84,44825.0],["2006-07-10",3.84,3.92,3.8,3.92,20125.0],["2006-07-11",3.84,3.88,3.8,3.8,17975.0],["2006-07-12",3.8,3.8,3.44,3.68,27375.0],["2006-07-13",3.68,3.8,3.6,3.6,23100.0],["2006-07-14",3.68,3.72,3.52,3.72,6825.0],["2006-07-17",3.72,3.76,3.6,3.76,8150.0],["2006-07-18",3.68,3.76,3.6,3.76,2900.0],["2006-07-19",3.76,3.76,3.6,3.76,7425.0],["2006-07-20",3.6,3.8,3.6,3.72,8725.0],["2006-07-21",3.76,3.76,3.6,3.68,13950.0],["2006-07-24",3.6,3.64,3.6,3.6,3650.0],["2006-07-25",3.6,3.68,3.6,3.64,13125.0],["2006-07-26",3.64,3.76,3.64,3.76,44950.0],["2006-07-27",3.72,3.72,3.64,3.72,11575.0],["2006-07-28",3.64,3.72,3.64,3.64,20925.0],["2006-07-31",3.68,3.68,3.64,3.64,1600.0],["2006-08-01",3.64,3.72,3.64,3.68,12750.0],["2006-08-02",3.68,3.72,3.64,3.68,47100.0],["2006-08-03",3.72,3.76,3.64,3.76,23050.0],["2006-08-04",3.72,3.8,3.68,3.8,8875.0],["2006-08-07",3.76,3.8,3.72,3.76,9975.0],["2006-08-08",3.72,3.76,3.64,3.76,3225.0],["2006-08-09",3.72,3.84,3.68,3.76,37350.0],["2006-08-10",3.8,3.8,3.68,3.72,21225.0],["2006-08-11",3.64,3.76,3.64,3.68,5425.0],["2006-08-14",3.68,3.72,3.64,3.72,10525.0],["2006-08-15",3.64,3.72,3.64,3.72,11400.0],["2006-08-16",3.72,3.76,3.6,3.64,41050.0],["2006-08-17",3.6,3.68,3.6,3.68,3900.0],["2006-08-18",3.64,3.72,3.64,3.72,8350.0],["2006-08-21",3.64,3.68,3.6,3.64,6800.0],["2006-08-22",3.64,3.68,3.56,3.68,6275.0],["2006-08-23",3.64,3.68,3.6,3.64,2525.0],["2006-08-24",3.6,3.64,3.6,3.64,11750.0],["2006-08-25",3.6,3.64,3.6,3.64,5650.0],["2006-08-28",3.6,3.64,3.52,3.56,22750.0],["2006-08-29",3.6,3.68,3.56,3.6,19875.0],["2006-08-30",3.64,3.68,3.2,3.52,16775.0],["2006-08-31",3.52,3.56,3.52,3.52,4300.0],["2006-09-01",3.68,3.76,3.6,3.76,51725.0],["2006-09-05",3.72,3.76,3.6,3.68,33000.0],["2006-09-06",3.64,3.64,3.56,3.6,4200.0],["2006-09-07",3.64,3.68,3.56,3.68,24125.0],["2006-09-08",3.64,3.64,3.6,3.6,7175.0],["2006-09-11",3.6,3.6,3.52,3.56,36050.0],["2006-09-12",3.52,3.6,3.44,3.6,22650.0],["2006-09-13",3.64,3.68,3.56,3.6,3350.0],["2006-09-14",3.64,3.64,3.56,3.6,3750.0],["2006-09-15",3.48,3.6,3.4,3.6,18700.0],["2006-09-18",3.6,3.6,3.52,3.52,13425.0],["2006-09-19",3.52,3.6,3.44,3.6,7900.0],["2006-09-20",3.48,3.52,3.48,3.52,6150.0],["2006-09-21",3.52,3.6,3.48,3.56,10025.0],["2006-09-22",3.56,3.56,3.44,3.48,25100.0],["2006-09-25",3.52,3.56,3.4,3.52,17400.0],["2006-09-26",3.4,3.52,3.4,3.52,19475.0],["2006-09-27",3.44,3.52,3.44,3.52,18150.0],["2006-09-28",3.52,3.52,3.44,3.48,53275.0],["2006-09-29",3.48,3.52,3.48,3.48,3800.0],["2006-10-02",3.44,3.56,3.44,3.52,35800.0],["2006-10-03",3.52,3.56,3.52,3.56,10850.0],["2006-10-04",3.52,3.56,3.52,3.56,7175.0],["2006-10-05",3.56,3.56,3.52,3.56,6025.0],["2006-10-06",3.52,3.56,3.52,3.56,9100.0],["2006-10-09",3.44,3.6,3.44,3.52,36800.0],["2006-10-10",3.44,3.48,3.4,3.48,32325.0],["2006-10-11",3.44,3.48,3.44,3.44,3200.0],["2006-10-12",3.56,3.56,3.44,3.52,25075.0],["2006-10-13",3.52,3.52,3.48,3.48,9175.0],["2006-10-16",3.48,3.52,3.48,3.48,9750.0],["2006-10-17",3.52,3.52,3.48,3.48,2350.0],["2006-10-18",3.48,3.52,3.48,3.52,6250.0],["2006-10-19",3.48,3.52,3.48,3.52,1550.0],["2006-10-20",3.56,3.56,3.52,3.52,16050.0],["2006-10-23",3.48,3.52,3.48,3.48,2200.0],["2006-10-24",3.48,3.52,3.44,3.44,22100.0],["2006-10-25",3.44,3.52,3.44,3.48,18050.0],["2006-10-26",3.48,3.64,3.48,3.6,52175.0],["2006-10-27",3.64,3.68,3.56,3.68,14975.0],["2006-10-30",3.6,3.6,3.48,3.52,20125.0],["2006-10-31",3.56,3.68,3.56,3.6,26225.0],["2006-11-01",3.48,3.68,3.48,3.6,6075.0],["2006-11-02",3.64,3.64,3.56,3.56,5825.0],["2006-11-03",3.56,3.6,3.56,3.56,6700.0],["2006-11-06",3.56,3.84,3.52,3.8,55700.0],["2006-11-07",3.84,3.84,3.52,3.6,60450.0],["2006-11-08",3.64,3.68,3.52,3.52,21675.0],["2006-11-09",3.52,3.56,3.48,3.48,27375.0],["2006-11-10",3.48,3.52,3.48,3.52,8550.0],["2006-11-13",3.48,3.52,3.48,3.48,12650.0],["2006-11-14",3.48,3.48,3.36,3.4,51400.0],["2006-11-15",3.44,3.44,3.4,3.4,14475.0],["2006-11-16",3.48,3.48,3.4,3.4,21375.0],["2006-11-17",3.36,3.4,3.32,3.4,5950.0],["2006-11-20",3.36,3.36,3.28,3.36,25100.0],["2006-11-21",3.28,3.36,3.28,3.32,21550.0],["2006-11-22",3.28,3.32,3.16,3.2,56975.0],["2006-11-24",3.2,3.36,3.16,3.36,21675.0],["2006-11-27",3.32,3.36,3.24,3.28,19100.0],["2006-11-28",3.28,3.36,3.24,3.28,6975.0],["2006-11-29",3.28,3.52,3.24,3.28,7025.0],["2006-11-30",3.32,3.32,3.28,3.28,2425.0],["2006-12-01",3.32,3.36,3.24,3.24,14250.0],["2006-12-04",3.28,3.32,3.24,3.24,10175.0],["2006-12-05",3.24,3.32,3.24,3.28,17025.0],["2006-12-06",3.2,3.28,3.16,3.24,31300.0],["2006-12-07",3.24,3.28,3.2,3.24,3075.0],["2006-12-08",3.2,3.32,3.2,3.28,3000.0],["2006-12-11",3.2,3.28,3.2,3.24,2450.0],["2006-12-12",3.2,3.36,3.2,3.36,87975.0],["2006-12-13",3.32,3.4,3.28,3.4,59450.0],["2006-12-14",3.4,3.48,3.36,3.44,23950.0],["2006-12-15",3.4,3.44,3.28,3.4,19150.0],["2006-12-18",3.4,3.4,3.32,3.36,16550.0],["2006-12-19",3.32,3.32,3.24,3.28,12000.0],["2006-12-20",3.28,3.52,3.28,3.48,95450.0],["2006-12-21",3.52,3.52,3.4,3.44,8475.0],["2006-12-22",3.72,3.72,3.36,3.6,24325.0],["2006-12-26",3.6,3.64,3.52,3.64,12000.0],["2006-12-27",3.56,3.6,3.48,3.6,6150.0],["2006-12-28",3.48,3.56,3.4,3.56,13925.0],["2006-12-29",3.44,3.48,3.32,3.4,22425.0],["2007-01-03",3.36,3.48,3.28,3.4,30600.0],["2007-01-04",3.4,3.44,3.36,3.44,8050.0],["2007-01-05",3.44,3.44,3.36,3.4,9750.0],["2007-01-08",3.36,3.4,3.36,3.4,3400.0],["2007-01-09",3.36,3.44,3.28,3.36,13675.0],["2007-01-10",3.52,3.6,3.48,3.56,46925.0],["2007-01-11",3.68,3.68,3.52,3.56,13400.0],["2007-01-12",3.6,3.68,3.56,3.56,13875.0],["2007-01-16",3.52,3.52,3.48,3.52,12800.0],["2007-01-17",3.52,3.52,3.48,3.48,8775.0],["2007-01-18",3.52,3.6,3.48,3.52,29525.0],["2007-01-19",3.52,3.56,3.48,3.52,5175.0],["2007-01-22",3.52,3.52,3.44,3.44,8700.0],["2007-01-23",3.44,3.44,3.4,3.44,9025.0],["2007-01-24",3.4,3.44,3.36,3.36,17725.0],["2007-01-25",3.28,3.4,3.28,3.32,32625.0],["2007-01-26",3.28,3.44,3.28,3.36,16150.0],["2007-01-29",3.4,3.4,3.32,3.36,9875.0],["2007-01-30",3.32,3.4,3.24,3.24,307100.0],["2007-01-31",3.32,3.32,3.24,3.24,33675.0],["2007-02-01",3.28,3.32,3.24,3.28,33050.0],["2007-02-02",3.32,3.32,3.28,3.28,10575.0],["2007-02-05",3.28,3.4,3.24,3.32,42600.0],["2007-02-06",3.36,3.4,3.32,3.32,16500.0],["2007-02-07",3.44,3.44,3.32,3.36,12975.0],["2007-02-08",3.44,3.48,3.24,3.32,45875.0],["2007-02-09",3.4,3.52,3.32,3.4,47950.0],["2007-02-12",3.4,3.48,3.4,3.4,24825.0],["2007-02-13",3.4,3.52,3.4,3.48,55600.0],["2007-02-14",3.52,3.56,3.44,3.44,34350.0],["2007-02-15",3.52,3.52,3.4,3.44,168650.0],["2007-02-16",3.4,3.48,3.36,3.4,437325.0],["2007-02-20",3.36,3.44,3.32,3.4,141000.0],["2007-02-21",3.4,3.44,3.36,3.36,49100.0],["2007-02-22",3.4,3.64,3.32,3.44,702050.0],["2007-02-23",3.48,3.56,3.48,3.48,27675.0],["2007-02-26",3.52,3.64,3.48,3.56,111325.0],["2007-02-27",3.52,3.52,3.4,3.48,71075.0],["2007-02-28",3.4,3.48,3.4,3.44,11375.0],["2007-03-01",3.52,3.52,3.4,3.4,60625.0],["2007-03-02",3.4,3.52,3.4,3.4,34925.0],["2007-03-05",3.4,3.48,3.36,3.4,159950.0],["2007-03-06",3.36,3.48,3.36,3.4,123425.0],["2007-03-07",3.4,3.52,3.36,3.36,41625.0],["2007-03-08",3.44,3.44,3.36,3.4,33725.0],["2007-03-09",3.44,3.48,3.36,3.4,30850.0],["2007-03-12",3.4,3.48,3.4,3.44,24725.0],["2007-03-13",3.44,3.52,3.4,3.4,14200.0],["2007-03-14",3.4,3.44,3.32,3.4,72550.0],["2007-03-15",3.36,3.44,3.36,3.4,6825.0],["2007-03-16",3.4,3.44,3.4,3.44,10000.0],["2007-03-19",3.52,3.52,3.4,3.4,5275.0],["2007-03-20",3.48,3.48,3.4,3.44,348425.0],["2007-03-21",3.48,3.48,3.48,3.48,15100.0],["2007-03-22",3.48,3.52,3.44,3.52,30550.0],["2007-03-23",3.52,3.52,3.44,3.52,45650.0],["2007-03-26",3.48,3.52,3.44,3.52,8175.0],["2007-03-27",3.48,3.52,3.4,3.52,22050.0],["2007-03-28",3.48,3.52,3.4,3.52,7400.0],["2007-03-29",3.52,3.52,3.44,3.44,6325.0],["2007-03-30",3.4,3.48,3.36,3.48,59900.0],["2007-04-02",3.52,3.52,3.4,3.44,5100.0],["2007-04-03",3.44,3.52,3.36,3.44,15450.0],["2007-04-04",3.52,3.52,3.44,3.48,6225.0],["2007-04-05",3.48,3.52,3.44,3.48,19100.0],["2007-04-09",3.52,3.52,3.36,3.4,17900.0],["2007-04-10",3.4,3.48,3.4,3.48,14150.0],["2007-04-11",3.48,3.48,3.4,3.4,15225.0],["2007-04-12",3.4,3.48,3.4,3.4,4475.0],["2007-04-13",3.48,3.48,3.4,3.44,12275.0],["2007-04-16",3.52,3.52,3.4,3.4,9825.0],["2007-04-17",3.52,3.52,3.12,3.44,5700.0],["2007-04-18",3.44,3.52,3.44,3.44,12700.0],["2007-04-19",3.48,3.48,3.36,3.44,28350.0],["2007-04-20",3.48,3.48,3.4,3.4,12475.0],["2007-04-23",3.44,3.44,3.32,3.36,68950.0],["2007-04-24",3.4,3.4,3.36,3.4,17175.0],["2007-04-25",3.36,3.4,3.32,3.4,21525.0],["2007-04-26",3.32,3.44,3.32,3.36,26075.0],["2007-04-27",3.36,3.44,3.32,3.36,42925.0],["2007-04-30",3.36,3.48,3.36,3.48,26900.0],["2007-05-01",3.44,3.48,3.24,3.36,254700.0],["2007-05-02",3.36,3.48,3.36,3.48,14025.0],["2007-05-03",3.48,3.52,3.44,3.52,88000.0],["2007-05-04",3.52,3.56,3.48,3.52,80400.0],["2007-05-07",3.48,3.6,3.44,3.6,31825.0],["2007-05-08",3.52,3.6,3.48,3.52,109000.0],["2007-05-09",3.52,3.6,3.52,3.56,19075.0],["2007-05-10",3.6,3.64,3.52,3.6,74725.0],["2007-05-11",3.76,3.96,3.6,3.96,213400.0],["2007-05-14",3.96,3.96,3.76,3.88,33500.0],["2007-05-15",3.88,3.88,3.72,3.88,58575.0],["2007-05-16",3.84,3.84,3.76,3.8,42825.0],["2007-05-17",3.8,3.8,3.68,3.72,44775.0],["2007-05-18",3.72,3.88,3.68,3.8,118500.0],["2007-05-21",3.8,3.88,3.76,3.8,160950.0],["2007-05-22",3.84,3.88,3.84,3.84,77050.0],["2007-05-23",3.88,4.24,3.84,4.16,316875.0],["2007-05-24",4.16,4.24,4.0,4.2,71325.0],["2007-05-25",4.04,4.28,4.0,4.28,44250.0],["2007-05-29",4.4,4.52,4.28,4.32,134625.0],["2007-05-30",4.28,4.32,4.12,4.16,107000.0],["2007-05-31",4.2,4.36,4.0,4.08,129050.0],["2007-06-01",4.12,4.2,4.0,4.2,72725.0],["2007-06-04",4.12,4.12,3.96,4.0,118325.0],["2007-06-05",3.96,4.0,3.92,4.0,41650.0],["2007-06-06",3.92,4.12,3.84,4.0,244250.0],["2007-06-07",4.0,4.08,3.84,3.96,165675.0],["2007-06-08",4.0,4.04,3.84,4.0,123325.0],["2007-06-11",4.0,4.08,3.92,4.0,80425.0],["2007-06-12",4.08,4.08,3.96,4.04,58850.0],["2007-06-13",4.08,4.16,4.04,4.16,217850.0],["2007-06-14",4.24,4.28,4.12,4.16,63525.0],["2007-06-15",4.2,4.32,4.2,4.28,70425.0],["2007-06-18",4.28,5.16,4.28,5.16,244250.0],["2007-06-19",5.16,5.24,4.72,5.08,188800.0],["2007-06-20",5.08,5.12,4.76,4.96,57375.0],["2007-06-21",4.92,5.0,4.68,5.0,64725.0],["2007-06-22",5.0,5.04,4.72,4.92,45350.0],["2007-06-25",4.64,4.92,4.64,4.68,51900.0],["2007-06-26",4.72,4.8,4.6,4.72,45750.0],["2007-06-27",4.68,4.8,4.4,4.8,88925.0],["2007-06-28",4.68,4.8,4.64,4.76,54475.0],["2007-06-29",4.64,4.8,4.44,4.76,76200.0],["2007-07-02",4.8,4.96,4.6,4.92,59400.0],["2007-07-03",4.96,5.0,4.88,4.96,45150.0],["2007-07-05",5.0,5.0,4.8,4.88,18625.0],["2007-07-06",4.96,5.0,4.72,4.72,22000.0],["2007-07-09",4.68,4.92,4.68,4.76,21850.0],["2007-07-10",4.8,4.88,4.64,4.68,16650.0],["2007-07-11",4.68,4.88,4.64,4.8,16275.0],["2007-07-12",4.72,4.8,4.52,4.68,64725.0],["2007-07-13",4.8,4.8,4.68,4.68,49775.0],["2007-07-16",4.68,5.44,4.56,5.36,404100.0],["2007-07-17",5.16,5.64,4.92,5.12,158600.0],["2007-07-18",4.92,5.2,4.92,5.0,37850.0],["2007-07-19",5.12,5.12,4.84,5.12,55975.0],["2007-07-20",5.04,5.24,5.04,5.04,83400.0],["2007-07-23",5.12,5.4,5.12,5.4,95500.0],["2007-07-24",5.4,5.4,5.12,5.24,57375.0],["2007-07-25",5.16,5.24,5.08,5.12,35550.0],["2007-07-26",5.04,5.16,4.72,4.84,92750.0],["2007-07-27",4.84,4.92,4.8,4.84,56725.0],["2007-07-30",4.76,5.0,4.72,4.92,94175.0],["2007-07-31",4.92,5.04,4.72,4.92,48075.0],["2007-08-01",4.96,4.96,4.76,4.84,31850.0],["2007-08-02",4.88,4.92,4.8,4.84,6225.0],["2007-08-03",4.84,4.92,4.72,4.8,18900.0],["2007-08-06",4.84,4.88,4.68,4.84,41800.0],["2007-08-07",4.96,4.96,3.92,4.0,262475.0],["2007-08-08",4.0,4.12,3.92,4.0,228150.0],["2007-08-09",4.2,4.2,4.0,4.12,35550.0],["2007-08-10",4.12,4.16,3.8,3.96,120700.0],["2007-08-13",4.0,4.28,4.0,4.24,40050.0],["2007-08-14",4.2,4.28,3.8,4.04,89675.0],["2007-08-15",4.0,4.36,3.96,4.08,42800.0],["2007-08-16",4.0,4.08,3.72,3.88,46275.0],["2007-08-17",3.88,4.0,3.8,3.88,26475.0],["2007-08-20",4.0,4.08,3.88,3.88,46200.0],["2007-08-21",3.92,4.04,3.84,3.88,35800.0],["2007-08-22",3.92,4.08,3.88,3.92,22325.0],["2007-08-23",3.88,4.04,3.8,3.96,11975.0],["2007-08-24",3.84,3.96,3.72,3.72,28525.0],["2007-08-27",3.72,3.92,3.72,3.8,22925.0],["2007-08-28",3.8,3.88,3.76,3.84,34500.0],["2007-08-29",3.84,3.88,3.8,3.84,35875.0],["2007-08-30",3.76,3.96,3.76,3.88,19150.0],["2007-08-31",3.88,3.96,3.8,3.96,36500.0],["2007-09-04",3.96,4.08,3.8,4.0,18000.0],["2007-09-05",4.04,4.08,3.88,3.92,10150.0],["2007-09-06",3.92,4.0,3.8,3.92,16200.0],["2007-09-07",3.92,4.0,3.8,3.92,6925.0],["2007-09-10",3.84,4.0,3.8,3.92,22200.0],["2007-09-11",3.92,4.0,3.8,3.92,12025.0],["2007-09-12",3.84,4.0,3.8,3.84,29525.0],["2007-09-13",3.92,3.96,3.76,3.84,19650.0],["2007-09-14",3.84,3.96,3.8,3.92,32650.0],["2007-09-17",3.96,4.0,3.84,3.84,23950.0],["2007-09-18",3.84,4.0,3.8,4.0,26300.0],["2007-09-19",4.0,4.0,3.8,3.84,39775.0],["2007-09-20",3.92,3.92,3.8,3.8,34275.0],["2007-09-21",3.88,3.96,3.84,3.96,22200.0],["2007-09-24",3.96,3.96,3.84,3.88,10450.0],["2007-09-25",3.88,3.96,3.84,3.84,12725.0],["2007-09-26",3.84,3.92,3.76,3.84,53100.0],["2007-09-27",3.84,3.92,3.8,3.92,19200.0],["2007-09-28",3.92,3.92,3.84,3.84,20300.0],["2007-10-01",3.88,3.92,3.84,3.92,24300.0],["2007-10-02",3.92,4.0,3.84,3.88,36125.0],["2007-10-03",3.92,4.0,3.84,3.96,20200.0],["2007-10-04",3.96,4.0,3.76,3.84,28025.0],["2007-10-05",3.84,3.92,3.84,3.88,86275.0],["2007-10-08",3.88,3.96,3.84,3.88,22125.0],["2007-10-09",4.0,4.0,3.8,3.84,29100.0],["2007-10-10",3.8,3.88,3.72,3.76,47925.0],["2007-10-11",3.84,3.84,3.76,3.8,18500.0],["2007-10-12",3.88,3.88,3.6,3.6,81925.0],["2007-10-15",3.6,3.72,3.6,3.68,25075.0],["2007-10-16",3.72,3.72,3.48,3.6,67950.0],["2007-10-17",3.72,3.76,3.6,3.68,13450.0],["2007-10-18",3.72,3.72,3.64,3.68,7725.0],["2007-10-19",3.6,3.84,3.6,3.68,48700.0],["2007-10-22",3.64,3.88,3.64,3.8,43850.0],["2007-10-23",3.96,3.96,3.8,3.92,68250.0],["2007-10-24",3.88,3.92,3.8,3.8,30675.0],["2007-10-25",3.8,3.92,3.8,3.84,23200.0],["2007-10-26",3.84,3.92,3.8,3.84,37525.0],["2007-10-29",3.8,3.88,3.76,3.84,58425.0],["2007-10-30",3.88,3.92,3.76,3.76,38975.0],["2007-10-31",3.76,3.84,3.76,3.8,15675.0],["2007-11-01",3.88,3.88,3.8,3.8,17875.0],["2007-11-02",3.8,3.88,3.8,3.88,32350.0],["2007-11-05",3.88,3.92,3.8,3.8,40700.0],["2007-11-06",3.88,3.92,3.76,3.8,41425.0],["2007-11-07",3.8,3.8,2.72,3.0,405025.0],["2007-11-08",3.6,3.6,2.72,2.84,152250.0],["2007-11-09",2.84,2.96,2.72,2.96,31575.0],["2007-11-12",2.84,3.0,2.68,2.76,61575.0],["2007-11-13",2.4,2.84,2.4,2.8,84075.0],["2007-11-14",2.52,3.0,2.52,2.92,163250.0],["2007-11-15",2.92,3.08,2.84,3.0,130825.0],["2007-11-16",2.96,3.2,2.96,3.04,87700.0],["2007-11-19",3.04,3.24,3.04,3.16,114850.0],["2007-11-20",3.16,3.16,3.04,3.08,63025.0],["2007-11-21",3.08,3.16,2.76,2.84,110125.0],["2007-11-23",2.76,2.88,2.76,2.8,20025.0],["2007-11-26",2.72,2.84,2.68,2.8,39700.0],["2007-11-27",2.72,2.8,2.72,2.8,19975.0],["2007-11-28",2.84,2.84,2.76,2.8,10675.0],["2007-11-29",2.8,2.8,2.76,2.8,8950.0],["2007-11-30",2.76,2.88,2.76,2.88,24075.0],["2007-12-03",2.84,2.92,2.44,2.8,16575.0],["2007-12-04",2.64,2.88,2.64,2.72,9175.0],["2007-12-05",2.8,2.88,2.6,2.8,92500.0],["2007-12-06",2.72,2.8,2.72,2.8,21675.0],["2007-12-07",2.84,3.0,2.72,2.72,66450.0],["2007-12-10",2.8,2.84,2.76,2.8,11650.0],["2007-12-11",2.72,2.84,2.72,2.84,6850.0],["2007-12-12",2.8,2.8,2.72,2.8,20050.0],["2007-12-13",2.8,2.8,2.72,2.8,5400.0],["2007-12-14",2.8,2.8,2.52,2.76,51575.0],["2007-12-17",2.64,2.76,2.6,2.76,12500.0],["2007-12-18",2.64,2.8,2.48,2.56,113700.0],["2007-12-19",2.44,2.6,2.32,2.32,171025.0],["2007-12-20",2.12,2.48,2.12,2.4,135900.0],["2007-12-21",2.4,2.52,2.32,2.4,175675.0],["2007-12-24",2.4,2.56,2.4,2.56,19900.0],["2007-12-26",2.44,2.56,2.44,2.52,23575.0],["2007-12-27",2.44,2.56,2.44,2.52,168775.0],["2007-12-28",2.56,2.8,2.52,2.8,30850.0],["2007-12-31",2.6,2.8,2.6,2.76,28550.0],["2008-01-02",2.84,2.96,2.76,2.88,13125.0],["2008-01-03",2.88,3.0,2.84,2.96,72075.0],["2008-01-04",2.88,2.92,2.8,2.88,14600.0],["2008-01-07",2.88,2.96,2.72,2.88,10750.0],["2008-01-08",2.8,3.0,2.72,2.8,43350.0],["2008-01-09",2.84,2.96,2.84,2.96,44050.0],["2008-01-10",3.0,3.0,2.8,2.88,5875.0],["2008-01-11",2.88,2.96,2.84,2.92,11125.0],["2008-01-14",2.84,2.92,2.8,2.88,8825.0],["2008-01-15",2.84,2.84,2.72,2.8,9350.0],["2008-01-16",2.68,2.92,2.6,2.92,29050.0],["2008-01-17",2.8,2.84,2.72,2.84,16650.0],["2008-01-18",2.8,2.8,2.6,2.76,18200.0],["2008-01-22",2.44,2.72,2.44,2.72,28000.0],["2008-01-23",2.6,2.68,2.4,2.68,49825.0],["2008-01-24",2.6,2.64,2.56,2.6,10600.0],["2008-01-25",2.6,2.76,2.52,2.68,6575.0],["2008-01-28",2.6,2.64,2.48,2.56,11025.0],["2008-01-29",2.56,2.6,2.52,2.52,1750.0],["2008-01-30",2.52,2.6,2.52,2.56,3500.0],["2008-01-31",2.56,2.6,2.44,2.6,9700.0],["2008-02-01",2.68,2.76,2.48,2.76,12425.0],["2008-02-04",2.8,2.8,2.52,2.52,12150.0],["2008-02-05",2.44,2.72,2.44,2.48,42350.0],["2008-02-06",2.48,2.64,2.48,2.48,10350.0],["2008-02-07",2.52,2.64,2.44,2.56,22900.0],["2008-02-08",2.6,2.68,2.24,2.48,90775.0],["2008-02-11",2.44,2.56,2.4,2.52,16000.0],["2008-02-12",2.6,2.6,2.4,2.44,14300.0],["2008-02-13",2.48,2.68,2.44,2.52,61950.0],["2008-02-14",2.64,2.64,2.52,2.6,18875.0],["2008-02-15",2.48,2.6,2.48,2.56,9800.0],["2008-02-19",2.52,2.64,2.48,2.52,24325.0],["2008-02-20",2.6,2.76,2.48,2.72,55925.0],["2008-02-21",2.76,2.76,2.52,2.72,20325.0],["2008-02-22",2.72,2.72,2.6,2.72,14750.0],["2008-02-25",2.72,2.76,2.6,2.64,46700.0],["2008-02-26",2.64,2.68,2.56,2.64,60225.0],["2008-02-27",2.56,2.76,2.56,2.72,56250.0],["2008-02-28",2.56,2.8,2.56,2.72,31850.0],["2008-02-29",2.68,2.8,2.68,2.76,62050.0],["2008-03-03",2.72,2.8,2.68,2.72,7350.0],["2008-03-04",2.72,2.76,2.68,2.76,20725.0],["2008-03-05",2.68,2.8,2.68,2.8,2750.0],["2008-03-06",2.68,2.76,2.68,2.68,14575.0],["2008-03-07",2.64,2.8,2.64,2.76,14050.0],["2008-03-10",2.76,2.8,2.64,2.76,16850.0],["2008-03-11",2.64,2.76,2.6,2.68,18600.0],["2008-03-12",2.64,2.68,2.4,2.48,35050.0],["2008-03-13",2.48,2.6,2.24,2.44,54600.0],["2008-03-14",2.36,2.52,2.36,2.48,9650.0],["2008-03-17",2.4,2.52,2.12,2.44,11900.0],["2008-03-18",2.32,2.44,2.24,2.4,10850.0],["2008-03-19",2.4,2.4,2.24,2.4,33375.0],["2008-03-20",2.24,2.44,2.24,2.4,40075.0],["2008-03-24",2.4,2.44,2.32,2.32,9175.0],["2008-03-25",2.4,2.44,2.28,2.4,7425.0],["2008-03-26",2.32,2.4,2.32,2.36,3650.0],["2008-03-27",2.4,2.44,2.4,2.44,5350.0],["2008-03-28",2.36,2.44,2.32,2.4,20100.0],["2008-03-31",2.32,2.4,2.32,2.4,7275.0],["2008-04-01",2.32,2.4,2.32,2.4,1750.0],["2008-04-02",2.4,2.4,2.32,2.32,4200.0],["2008-04-03",2.32,2.36,2.32,2.32,8450.0],["2008-04-04",2.32,2.4,2.32,2.36,20750.0],["2008-04-07",2.36,2.4,2.32,2.32,12675.0],["2008-04-08",2.32,2.36,2.32,2.32,5650.0],["2008-04-09",2.32,2.32,2.28,2.32,5525.0],["2008-04-10",2.32,2.48,2.32,2.32,13450.0],["2008-04-11",2.32,2.4,2.32,2.4,2975.0],["2008-04-14",2.24,2.4,2.24,2.36,41475.0],["2008-04-15",2.36,2.44,2.32,2.4,56250.0],["2008-04-16",2.4,2.44,2.32,2.4,17750.0],["2008-04-17",2.44,2.48,2.32,2.4,44275.0],["2008-04-18",2.32,2.44,2.32,2.44,1925.0],["2008-04-21",2.32,2.44,2.32,2.44,17175.0],["2008-04-22",2.32,2.52,2.32,2.36,11250.0],["2008-04-23",2.44,2.48,2.36,2.4,3350.0],["2008-04-24",2.32,2.52,2.32,2.44,10475.0],["2008-04-25",2.4,2.48,2.36,2.44,13800.0],["2008-04-28",2.56,2.56,2.4,2.4,13775.0],["2008-04-29",2.4,2.4,2.36,2.4,16650.0],["2008-04-30",2.4,2.44,2.32,2.4,23475.0],["2008-05-01",2.4,2.44,2.36,2.4,12700.0],["2008-05-02",2.52,2.52,2.4,2.4,3825.0],["2008-05-05",2.44,2.44,2.36,2.36,60725.0],["2008-05-06",2.44,2.44,2.2,2.32,61450.0],["2008-05-07",2.32,2.36,2.2,2.2,235575.0],["2008-05-08",2.28,2.4,2.28,2.36,78425.0],["2008-05-09",2.32,2.4,2.32,2.4,84225.0],["2008-05-12",2.4,2.44,2.32,2.44,76550.0],["2008-05-13",2.44,2.44,2.36,2.4,16425.0],["2008-05-14",2.36,2.4,2.32,2.36,9975.0],["2008-05-15",2.32,2.4,2.32,2.4,9925.0],["2008-05-16",2.4,2.44,2.36,2.4,50150.0],["2008-05-19",2.44,2.44,2.4,2.44,26725.0],["2008-05-20",2.32,2.44,2.32,2.44,13600.0],["2008-05-21",2.4,2.44,2.4,2.4,4700.0],["2008-05-22",2.4,2.44,2.36,2.4,16550.0],["2008-05-23",2.36,2.4,2.36,2.4,2525.0],["2008-05-27",2.44,2.44,2.32,2.36,32600.0],["2008-05-28",2.44,2.44,2.36,2.4,10325.0],["2008-05-29",2.44,2.48,2.36,2.36,18250.0],["2008-05-30",2.48,2.48,2.4,2.48,62600.0],["2008-06-02",2.48,2.52,2.44,2.52,14150.0],["2008-06-03",2.52,2.52,2.4,2.52,12300.0],["2008-06-04",2.52,2.68,2.48,2.6,51225.0],["2008-06-05",2.64,2.76,2.6,2.76,51300.0],["2008-06-06",2.64,2.76,2.56,2.6,10625.0],["2008-06-09",2.56,2.72,2.56,2.64,1100.0],["2008-06-10",2.52,2.68,2.52,2.6,2275.0],["2008-06-11",2.68,2.68,2.56,2.64,2900.0],["2008-06-12",2.6,2.64,2.48,2.56,4725.0],["2008-06-13",2.52,2.56,2.4,2.48,1250.0],["2008-06-16",2.48,2.6,2.4,2.6,850.0],["2008-06-17",2.44,2.48,2.32,2.4,21050.0],["2008-06-18",2.36,2.44,2.32,2.44,6350.0],["2008-06-19",2.4,2.44,2.36,2.36,12375.0],["2008-06-20",2.36,2.44,2.36,2.4,1925.0],["2008-06-23",2.36,2.44,2.32,2.36,19400.0],["2008-06-24",2.4,2.4,2.36,2.4,575.0],["2008-06-25",2.36,2.36,2.28,2.32,41700.0],["2008-06-26",2.28,2.4,2.28,2.28,21200.0],["2008-06-27",2.28,2.4,2.28,2.4,18875.0],["2008-06-30",2.28,2.4,2.28,2.32,25050.0],["2008-07-01",2.36,2.4,2.32,2.32,11225.0],["2008-07-02",2.28,2.4,2.28,2.28,2850.0],["2008-07-03",2.28,2.36,2.28,2.28,5075.0],["2008-07-07",2.28,2.32,2.28,2.28,7150.0],["2008-07-08",2.28,2.36,2.2,2.28,22450.0],["2008-07-09",2.24,2.28,2.2,2.24,5125.0],["2008-07-10",2.24,2.28,2.2,2.2,34675.0],["2008-07-11",2.2,2.24,2.2,2.2,32100.0],["2008-07-14",2.2,2.32,2.2,2.24,20650.0],["2008-07-15",2.2,2.36,2.16,2.2,66575.0],["2008-07-16",2.24,2.32,2.16,2.16,4975.0],["2008-07-17",2.16,2.2,2.16,2.16,2725.0],["2008-07-18",2.16,2.28,2.16,2.2,13150.0],["2008-07-21",2.28,2.28,2.16,2.24,16025.0],["2008-07-22",2.24,2.28,2.16,2.24,4800.0],["2008-07-23",2.2,2.28,2.2,2.2,67225.0],["2008-07-24",2.2,2.28,2.2,2.2,12525.0],["2008-07-25",2.2,2.28,2.2,2.2,11025.0],["2008-07-28",2.2,2.24,2.16,2.2,71525.0],["2008-07-29",2.2,2.2,2.12,2.16,3575.0],["2008-07-30",2.16,2.2,2.12,2.16,3800.0],["2008-07-31",2.12,2.16,2.12,2.12,2975.0],["2008-08-01",2.12,2.2,2.04,2.16,9725.0],["2008-08-04",2.16,2.2,2.0,2.12,17600.0],["2008-08-05",2.0,2.16,2.0,2.16,33250.0],["2008-08-06",2.16,2.2,2.08,2.12,20650.0],["2008-08-07",2.12,2.16,2.08,2.08,10525.0],["2008-08-08",2.08,2.28,2.08,2.2,29475.0],["2008-08-11",2.16,2.32,2.16,2.28,13550.0],["2008-08-12",2.32,2.32,2.12,2.16,4375.0],["2008-08-13",2.4,2.4,2.12,2.2,161725.0],["2008-08-14",2.32,2.32,2.16,2.2,13150.0],["2008-08-15",2.32,2.32,2.12,2.16,9525.0],["2008-08-18",2.2,2.2,2.12,2.2,8175.0],["2008-08-19",2.2,2.2,2.04,2.08,23950.0],["2008-08-20",2.08,2.16,1.96,2.08,33675.0],["2008-08-21",2.0,2.12,2.0,2.08,17875.0],["2008-08-22",2.0,2.12,2.0,2.08,1275.0],["2008-08-25",2.0,2.08,1.88,1.88,58200.0],["2008-08-26",1.88,2.0,1.88,1.96,9250.0],["2008-08-27",1.88,1.92,1.8,1.88,19725.0],["2008-08-28",1.8,1.88,1.8,1.88,5850.0],["2008-08-29",1.88,1.92,1.84,1.92,18700.0],["2008-09-02",1.88,1.96,1.8,1.92,12225.0],["2008-09-03",1.84,2.0,1.84,1.88,3325.0],["2008-09-04",1.96,1.96,1.84,1.84,5100.0],["2008-09-05",1.84,1.96,1.84,1.88,18375.0],["2008-09-08",1.84,2.0,1.84,1.92,7900.0],["2008-09-09",2.0,2.0,1.84,1.92,5600.0],["2008-09-10",1.88,2.0,1.6,1.68,148300.0],["2008-09-11",1.68,1.68,1.6,1.64,16725.0],["2008-09-12",1.68,1.68,1.64,1.68,13000.0],["2008-09-15",1.6,1.96,1.28,1.6,115525.0],["2008-09-16",1.52,1.72,1.52,1.72,52775.0],["2008-09-17",1.72,1.72,1.6,1.64,22125.0],["2008-09-18",1.52,1.76,1.52,1.6,44750.0],["2008-09-19",1.6,1.68,1.56,1.56,31400.0],["2008-09-22",1.68,1.68,1.52,1.6,3125.0],["2008-09-23",1.64,1.64,1.52,1.56,6200.0],["2008-09-24",1.52,1.6,1.48,1.6,6000.0],["2008-09-25",1.6,1.76,1.48,1.6,7925.0],["2008-09-26",1.52,1.64,1.48,1.52,9600.0],["2008-09-29",1.6,1.6,1.48,1.48,6400.0],["2008-09-30",1.4,1.6,1.36,1.56,89400.0],["2008-10-01",1.56,1.6,1.48,1.56,41150.0],["2008-10-02",1.52,1.6,1.44,1.56,21325.0],["2008-10-03",1.44,1.52,1.44,1.44,32175.0],["2008-10-06",1.36,1.44,1.36,1.4,18900.0],["2008-10-07",1.28,1.48,1.28,1.44,318075.0],["2008-10-08",1.32,1.44,1.24,1.28,99350.0],["2008-10-09",1.28,1.36,1.28,1.36,14600.0],["2008-10-10",1.28,1.36,1.24,1.32,44125.0],["2008-10-13",1.32,1.36,1.2,1.28,16650.0],["2008-10-14",1.36,1.4,1.32,1.4,5775.0],["2008-10-15",1.28,1.4,1.28,1.28,2625.0],["2008-10-16",1.28,1.36,1.2,1.36,31875.0],["2008-10-17",1.32,1.4,1.24,1.28,17150.0],["2008-10-20",1.36,1.36,1.28,1.28,11325.0],["2008-10-21",1.36,1.36,1.28,1.36,10300.0],["2008-10-22",1.28,1.36,1.24,1.32,16250.0],["2008-10-23",1.24,1.52,1.24,1.24,9575.0],["2008-10-24",1.24,1.4,1.2,1.24,8925.0],["2008-10-27",1.2,1.24,1.12,1.2,12600.0],["2008-10-28",1.24,1.36,1.12,1.36,21600.0],["2008-10-29",1.28,1.36,1.2,1.36,3925.0],["2008-10-30",1.36,1.36,1.2,1.32,2200.0],["2008-10-31",1.2,1.44,1.2,1.32,12075.0],["2008-11-03",1.24,1.4,1.24,1.32,1900.0],["2008-11-04",1.36,1.36,1.28,1.32,6075.0],["2008-11-05",1.4,1.76,1.4,1.76,21825.0],["2008-11-06",1.6,1.72,1.6,1.6,7450.0],["2008-11-07",1.72,1.72,1.6,1.64,7775.0],["2008-11-10",1.52,1.76,1.52,1.76,8675.0],["2008-11-11",1.6,1.6,1.2,1.2,55150.0],["2008-11-12",1.08,1.2,1.0,1.0,65625.0],["2008-11-13",1.12,1.2,1.04,1.12,24925.0],["2008-11-14",1.2,1.2,1.12,1.16,17825.0],["2008-11-17",1.16,1.24,1.12,1.12,131850.0],["2008-11-18",1.12,1.28,1.08,1.08,5850.0],["2008-11-19",1.08,1.16,1.04,1.04,39850.0],["2008-11-20",1.04,1.16,1.04,1.12,14450.0],["2008-11-21",1.12,1.16,1.0,1.0,11925.0],["2008-11-24",1.0,1.16,1.0,1.12,6575.0],["2008-11-25",1.12,1.2,1.12,1.2,21975.0],["2008-11-26",1.2,1.2,1.16,1.2,7150.0],["2008-11-28",1.2,1.36,1.2,1.2,19075.0],["2008-12-01",1.28,1.36,1.24,1.32,7050.0],["2008-12-02",1.36,1.48,1.28,1.48,40775.0],["2008-12-03",1.44,1.52,1.44,1.44,14775.0],["2008-12-04",1.48,1.52,1.48,1.48,24325.0],["2008-12-05",1.48,1.6,1.48,1.48,15450.0],["2008-12-08",1.6,1.6,1.52,1.6,14925.0],["2008-12-09",1.6,1.6,1.52,1.52,10825.0],["2008-12-10",1.52,1.6,1.52,1.56,11550.0],["2008-12-11",1.44,1.52,1.44,1.52,3125.0],["2008-12-12",1.48,1.48,1.36,1.36,13675.0],["2008-12-15",1.48,1.48,1.24,1.24,34000.0],["2008-12-16",1.16,1.48,1.16,1.16,12425.0],["2008-12-17",1.2,1.4,1.16,1.2,2425.0],["2008-12-18",1.2,1.2,1.04,1.08,25000.0],["2008-12-19",1.12,1.2,1.08,1.08,4725.0],["2008-12-22",1.2,1.56,1.12,1.12,22300.0],["2008-12-23",1.12,1.16,1.08,1.16,14025.0],["2008-12-24",1.2,1.2,1.12,1.2,5650.0],["2008-12-26",1.16,1.28,1.16,1.16,2225.0],["2008-12-29",1.2,1.36,1.2,1.36,94600.0],["2008-12-30",1.36,1.48,1.32,1.44,26450.0],["2008-12-31",1.4,1.48,1.32,1.32,37250.0],["2009-01-02",1.4,1.48,1.32,1.4,5725.0],["2009-01-05",1.32,1.4,1.2,1.2,26600.0],["2009-01-06",1.2,1.32,1.2,1.32,95475.0],["2009-01-07",1.24,1.28,1.2,1.24,1275.0],["2009-01-08",1.24,1.28,1.2,1.24,3425.0],["2009-01-09",1.2,1.28,1.2,1.24,16075.0],["2009-01-12",1.2,1.24,1.2,1.2,3700.0],["2009-01-13",1.28,1.28,1.24,1.28,4200.0],["2009-01-14",1.2,1.24,1.2,1.2,4750.0],["2009-01-15",1.08,1.28,1.08,1.12,4650.0],["2009-01-16",1.24,1.24,1.16,1.16,3975.0],["2009-01-20",1.12,1.24,1.12,1.2,3250.0],["2009-01-21",1.24,1.28,1.2,1.28,1300.0],["2009-01-22",1.32,1.32,1.16,1.16,4725.0],["2009-01-23",1.24,1.24,1.16,1.16,1050.0],["2009-01-26",1.04,1.32,1.04,1.32,8600.0],["2009-01-27",1.2,1.2,1.16,1.16,675.0],["2009-01-28",1.12,1.2,1.12,1.16,9125.0],["2009-01-29",1.16,1.24,1.16,1.24,1725.0],["2009-01-30",1.24,1.32,1.24,1.32,4650.0],["2009-02-02",1.16,1.36,1.16,1.36,18450.0],["2009-02-03",1.32,1.36,1.28,1.36,4650.0],["2009-02-04",1.36,1.36,1.36,1.36,0.0],["2009-02-05",1.28,1.32,1.28,1.28,4375.0],["2009-02-06",1.32,1.36,1.32,1.32,7475.0],["2009-02-09",1.4,1.56,1.4,1.4,9225.0],["2009-02-10",1.28,1.48,1.28,1.4,2550.0],["2009-02-11",1.4,1.44,1.4,1.44,6500.0],["2009-02-12",1.4,1.52,1.4,1.52,7550.0],["2009-02-13",1.4,1.56,1.36,1.56,5925.0],["2009-02-17",1.56,1.56,1.44,1.48,5700.0],["2009-02-18",1.4,1.4,1.32,1.32,2250.0],["2009-02-19",1.32,1.4,1.24,1.36,5000.0],["2009-02-20",1.32,1.4,1.32,1.4,275.0],["2009-02-23",1.4,1.48,1.32,1.4,6300.0],["2009-02-24",1.4,1.44,1.36,1.4,3700.0],["2009-02-25",1.44,1.48,1.44,1.44,4750.0],["2009-02-26",1.44,1.52,1.44,1.52,24800.0],["2009-02-27",1.48,1.52,1.48,1.48,5400.0],["2009-03-02",1.44,1.48,1.36,1.4,5700.0],["2009-03-03",1.36,1.44,1.36,1.4,2500.0],["2009-03-04",1.44,1.52,1.36,1.48,9400.0],["2009-03-05",1.44,1.48,1.4,1.48,30575.0],["2009-03-06",1.44,1.48,1.44,1.44,18650.0],["2009-03-09",1.4,1.44,1.32,1.44,23300.0],["2009-03-10",1.48,1.48,1.36,1.4,39475.0],["2009-03-11",1.44,1.48,1.4,1.44,20550.0],["2009-03-12",1.48,1.48,1.36,1.36,8175.0],["2009-03-13",1.4,1.48,1.4,1.4,1700.0],["2009-03-16",1.4,1.48,1.4,1.4,2875.0],["2009-03-17",1.4,1.48,1.4,1.44,2650.0],["2009-03-18",1.4,1.44,1.4,1.44,9900.0],["2009-03-19",1.44,1.48,1.44,1.44,1650.0],["2009-03-20",1.4,1.48,1.4,1.4,350.0],["2009-03-23",1.48,1.52,1.48,1.48,3900.0],["2009-03-24",1.44,1.48,1.4,1.4,9850.0],["2009-03-25",1.44,1.52,1.28,1.36,15900.0],["2009-03-26",1.28,1.44,1.2,1.32,18625.0],["2009-03-27",1.32,1.4,1.2,1.24,8025.0],["2009-03-30",1.2,1.28,1.2,1.24,600.0],["2009-03-31",1.28,1.48,1.24,1.28,20825.0],["2009-04-01",1.4,1.48,1.28,1.32,2675.0],["2009-04-02",1.4,1.4,1.32,1.36,19300.0],["2009-04-03",1.36,1.36,1.32,1.32,2550.0],["2009-04-06",1.4,1.4,1.28,1.28,1225.0],["2009-04-07",1.28,1.36,1.28,1.36,425.0],["2009-04-08",1.4,1.4,1.32,1.32,2100.0],["2009-04-09",1.28,1.6,1.28,1.4,6425.0],["2009-04-13",1.4,1.48,1.24,1.36,2400.0],["2009-04-14",1.28,1.32,1.24,1.28,3000.0],["2009-04-15",1.24,1.32,1.24,1.28,1550.0],["2009-04-16",1.24,1.32,1.24,1.28,4550.0],["2009-04-17",1.32,1.44,1.28,1.44,7375.0],["2009-04-20",1.44,1.44,1.28,1.36,2325.0],["2009-04-21",1.44,1.44,1.32,1.4,2275.0],["2009-04-22",1.36,1.4,1.36,1.4,1975.0],["2009-04-23",1.36,1.4,1.36,1.4,125.0],["2009-04-24",1.36,1.4,1.32,1.36,3025.0],["2009-04-27",1.36,1.44,1.36,1.36,16600.0],["2009-04-28",1.4,1.44,1.4,1.44,12500.0],["2009-04-29",1.4,1.48,1.4,1.44,125.0],["2009-04-30",1.4,1.6,1.4,1.48,2750.0],["2009-05-01",1.48,1.48,1.48,1.48,0.0],["2009-05-04",1.52,1.52,1.4,1.4,12700.0],["2009-05-05",1.56,1.56,1.48,1.52,1975.0],["2009-05-06",1.52,1.56,1.48,1.52,2925.0],["2009-05-07",1.56,1.6,1.44,1.52,3800.0],["2009-05-08",1.6,1.6,1.44,1.52,3250.0],["2009-05-11",1.52,1.6,1.48,1.52,5450.0],["2009-05-12",1.4,1.6,1.4,1.52,4650.0],["2009-05-13",1.52,1.6,1.52,1.6,3900.0],["2009-05-14",1.6,1.6,1.52,1.52,8750.0],["2009-05-15",1.52,1.6,1.52,1.56,5275.0],["2009-05-18",1.6,1.6,1.44,1.52,13125.0],["2009-05-19",1.56,1.6,1.52,1.56,13225.0],["2009-05-20",1.56,1.6,1.52,1.6,1125.0],["2009-05-21",1.6,1.6,1.56,1.56,4275.0],["2009-05-22",1.6,1.6,1.52,1.52,7250.0],["2009-05-26",1.48,1.56,1.44,1.56,22000.0],["2009-05-27",1.56,1.6,1.56,1.6,3525.0],["2009-05-28",1.56,1.64,1.52,1.64,13600.0],["2009-05-29",1.64,1.64,1.6,1.6,3300.0],["2009-06-01",1.64,1.64,1.6,1.64,4700.0],["2009-06-02",1.64,1.68,1.56,1.64,42775.0],["2009-06-03",1.76,1.76,1.68,1.72,21275.0],["2009-06-04",1.72,1.84,1.72,1.8,20525.0],["2009-06-05",1.8,1.88,1.8,1.88,17250.0],["2009-06-08",2.0,2.0,1.8,1.8,9875.0],["2009-06-09",1.8,1.88,1.72,1.76,9525.0],["2009-06-10",1.84,1.84,1.76,1.76,4900.0],["2009-06-11",1.8,1.84,1.76,1.84,3450.0],["2009-06-12",1.84,1.84,1.76,1.76,13300.0],["2009-06-15",1.8,1.8,1.76,1.8,6125.0],["2009-06-16",1.8,1.84,1.76,1.8,1375.0],["2009-06-17",1.76,1.8,1.64,1.72,9200.0],["2009-06-18",1.76,1.8,1.68,1.72,6325.0],["2009-06-19",1.72,1.8,1.72,1.76,2250.0],["2009-06-22",1.8,1.8,1.68,1.8,4625.0],["2009-06-23",1.84,1.84,1.76,1.8,19325.0],["2009-06-24",1.76,1.8,1.68,1.72,42200.0],["2009-06-25",1.8,1.8,1.72,1.8,3650.0],["2009-06-26",1.72,1.8,1.72,1.8,3800.0],["2009-06-29",1.8,1.8,1.72,1.72,350.0],["2009-06-30",1.72,1.76,1.68,1.68,1600.0],["2009-07-01",1.72,1.76,1.72,1.72,39225.0],["2009-07-02",1.76,1.8,1.72,1.76,1150.0],["2009-07-06",1.84,1.84,1.6,1.64,32475.0],["2009-07-07",1.68,1.72,1.68,1.68,600.0],["2009-07-08",1.6,1.68,1.56,1.6,12800.0],["2009-07-09",1.6,1.6,1.44,1.56,19750.0],["2009-07-10",1.6,1.6,1.52,1.56,6225.0],["2009-07-13",1.48,1.6,1.4,1.6,14875.0],["2009-07-14",1.6,1.6,1.48,1.6,9675.0],["2009-07-15",1.6,1.72,1.56,1.72,22175.0],["2009-07-16",1.72,1.72,1.6,1.6,5000.0],["2009-07-17",1.56,1.6,1.44,1.44,5600.0],["2009-07-20",1.48,1.56,1.44,1.56,12125.0],["2009-07-21",1.52,1.56,1.48,1.56,2600.0],["2009-07-22",1.52,1.6,1.48,1.52,10650.0],["2009-07-23",1.72,1.72,1.48,1.56,4000.0],["2009-07-24",1.48,1.6,1.48,1.52,5400.0],["2009-07-27",1.56,1.68,1.48,1.68,22700.0],["2009-07-28",1.68,1.76,1.64,1.68,23100.0],["2009-07-29",1.68,1.68,1.48,1.6,14450.0],["2009-07-30",1.68,1.72,1.6,1.68,6625.0],["2009-07-31",1.72,1.72,1.68,1.72,5625.0],["2009-08-03",1.72,1.76,1.68,1.76,8100.0],["2009-08-04",1.72,1.76,1.68,1.76,4325.0],["2009-08-05",1.72,1.8,1.68,1.68,11700.0],["2009-08-06",1.68,1.8,1.64,1.8,4300.0],["2009-08-07",1.8,1.8,1.76,1.8,4600.0],["2009-08-10",1.8,1.84,1.76,1.8,6900.0],["2009-08-11",1.76,1.76,1.72,1.72,925.0],["2009-08-12",1.72,1.84,1.64,1.84,10075.0],["2009-08-13",2.0,2.32,2.0,2.16,118950.0],["2009-08-14",2.16,2.16,2.04,2.16,51550.0],["2009-08-17",2.16,2.16,2.04,2.16,20125.0],["2009-08-18",2.16,2.16,2.08,2.16,3450.0],["2009-08-19",2.12,2.16,2.04,2.16,4950.0],["2009-08-20",2.2,2.24,2.0,2.2,36525.0],["2009-08-21",2.24,2.28,2.16,2.24,54350.0],["2009-08-24",2.28,2.28,2.16,2.24,6800.0],["2009-08-25",2.28,2.28,2.2,2.24,6900.0],["2009-08-26",2.24,2.28,2.2,2.2,5825.0],["2009-08-27",2.24,2.28,2.08,2.12,24775.0],["2009-08-28",2.2,2.24,2.12,2.2,19375.0],["2009-08-31",2.2,2.28,2.16,2.2,7100.0],["2009-09-01",2.2,2.24,2.16,2.16,11375.0],["2009-09-02",2.2,2.24,2.16,2.24,3875.0],["2009-09-03",2.16,2.24,2.16,2.24,10175.0],["2009-09-04",2.24,2.28,2.24,2.28,18075.0],["2009-09-08",2.28,2.32,2.24,2.24,35700.0],["2009-09-09",2.28,2.36,2.24,2.32,39625.0],["2009-09-10",2.44,2.44,2.32,2.4,47100.0],["2009-09-11",2.4,2.44,2.32,2.44,37050.0],["2009-09-14",2.44,2.44,2.32,2.4,25500.0],["2009-09-15",2.44,2.52,2.4,2.4,68150.0],["2009-09-16",2.4,2.48,2.36,2.36,21525.0],["2009-09-17",2.4,2.48,2.32,2.36,20425.0],["2009-09-18",2.4,2.4,2.28,2.36,28450.0],["2009-09-21",2.48,2.48,2.28,2.28,13000.0],["2009-09-22",2.4,2.4,2.28,2.32,17775.0],["2009-09-23",2.32,2.4,2.28,2.36,24725.0],["2009-09-24",2.4,2.4,2.28,2.4,16925.0],["2009-09-25",2.4,2.44,2.36,2.36,15300.0],["2009-09-28",2.4,2.48,2.4,2.4,32700.0],["2009-09-29",2.4,2.44,2.28,2.28,42900.0],["2009-09-30",2.4,2.44,2.32,2.44,10800.0],["2009-10-01",2.44,2.44,2.32,2.44,17300.0],["2009-10-02",2.44,2.44,2.28,2.36,13275.0],["2009-10-05",2.44,2.44,2.28,2.4,16150.0],["2009-10-06",2.4,2.4,2.24,2.28,13275.0],["2009-10-07",2.32,2.4,2.28,2.28,13450.0],["2009-10-08",2.4,2.4,2.28,2.32,11125.0],["2009-10-09",2.28,2.32,2.2,2.32,11850.0],["2009-10-12",2.32,2.36,2.2,2.32,13375.0],["2009-10-13",2.32,2.36,2.0,2.12,40050.0],["2009-10-14",2.12,2.28,2.12,2.28,14675.0],["2009-10-15",1.76,2.28,0.4,2.12,32450.0],["2009-10-16",2.16,2.2,2.08,2.08,16000.0],["2009-10-19",2.16,2.2,2.08,2.2,2750.0],["2009-10-20",2.24,2.28,2.16,2.2,7300.0],["2009-10-21",2.2,2.24,2.16,2.2,11425.0],["2009-10-22",2.2,2.2,2.08,2.16,4575.0],["2009-10-23",2.08,2.16,2.08,2.16,13675.0],["2009-10-26",2.16,2.16,2.08,2.12,2900.0],["2009-10-27",2.16,2.2,2.04,2.12,20750.0],["2009-10-28",2.12,2.6,2.04,2.36,253475.0],["2009-10-29",2.52,2.52,2.08,2.12,62100.0],["2009-10-30",2.12,2.6,2.12,2.2,47575.0],["2009-11-02",2.24,2.4,2.24,2.36,22625.0],["2009-11-03",2.36,2.36,2.28,2.28,6925.0],["2009-11-04",2.32,2.32,2.28,2.32,6275.0],["2009-11-05",2.32,2.32,2.24,2.24,6225.0],["2009-11-06",2.28,2.32,2.2,2.24,10950.0],["2009-11-09",2.24,2.32,2.04,2.28,24325.0],["2009-11-10",2.28,2.32,2.24,2.28,17475.0],["2009-11-11",2.32,2.4,2.32,2.4,49675.0],["2009-11-12",2.44,2.56,2.4,2.44,90425.0],["2009-11-13",2.48,2.52,2.4,2.4,43425.0],["2009-11-16",2.52,2.52,2.12,2.4,41675.0],["2009-11-17",2.4,2.4,2.28,2.4,15625.0],["2009-11-18",2.4,2.44,2.28,2.28,33325.0],["2009-11-19",2.28,2.4,2.28,2.32,20225.0],["2009-11-20",2.44,2.44,2.28,2.36,24675.0],["2009-11-23",2.44,2.44,2.32,2.32,38325.0],["2009-11-24",2.28,2.4,2.28,2.36,5325.0],["2009-11-25",2.4,2.44,2.32,2.44,9975.0],["2009-11-27",2.4,2.44,2.36,2.44,6675.0],["2009-11-30",2.44,2.44,2.36,2.4,9650.0],["2009-12-01",2.4,2.44,2.32,2.36,38100.0],["2009-12-02",2.36,2.44,2.36,2.4,50425.0],["2009-12-03",2.4,2.44,2.4,2.4,14350.0],["2009-12-04",2.4,2.44,2.32,2.36,27075.0],["2009-12-07",2.36,2.4,2.32,2.32,23825.0],["2009-12-08",2.32,2.4,2.32,2.4,13275.0],["2009-12-09",2.28,2.4,2.24,2.4,10850.0],["2009-12-10",2.44,2.6,2.44,2.52,171675.0],["2009-12-11",2.52,2.6,2.52,2.6,45725.0],["2009-12-14",2.48,2.76,2.48,2.76,162100.0],["2009-12-15",2.76,2.76,2.64,2.72,33825.0],["2009-12-16",2.76,2.76,2.68,2.72,36675.0],["2009-12-17",2.72,2.76,2.68,2.72,24050.0],["2009-12-18",2.76,2.84,2.68,2.72,125450.0],["2009-12-21",2.76,2.8,2.76,2.76,57150.0],["2009-12-22",2.8,2.8,2.72,2.76,61275.0],["2009-12-23",2.76,2.76,2.6,2.72,83975.0],["2009-12-24",2.72,2.76,2.68,2.72,29775.0],["2009-12-28",2.72,2.76,2.68,2.68,90275.0],["2009-12-29",2.84,2.84,2.68,2.76,20850.0],["2009-12-30",2.84,2.84,2.68,2.76,34500.0],["2009-12-31",2.84,2.84,2.72,2.72,30050.0],["2010-01-04",2.8,2.8,2.68,2.76,64425.0],["2010-01-05",2.8,2.84,2.76,2.8,245275.0],["2010-01-06",2.8,2.88,2.76,2.76,112375.0],["2010-01-07",2.84,2.88,2.72,2.8,37700.0],["2010-01-08",2.76,2.88,2.76,2.76,88825.0],["2010-01-11",2.8,2.8,2.64,2.76,120050.0],["2010-01-12",2.76,2.76,2.68,2.76,17225.0],["2010-01-13",2.8,2.84,2.64,2.72,44200.0],["2010-01-14",2.64,2.8,2.64,2.76,27750.0],["2010-01-15",2.8,2.8,2.68,2.72,16975.0],["2010-01-19",2.68,2.88,2.68,2.84,52375.0],["2010-01-20",2.84,2.88,2.72,2.84,28575.0],["2010-01-21",2.84,2.84,2.76,2.8,15000.0],["2010-01-22",2.8,3.08,2.76,2.84,82450.0],["2010-01-25",2.84,2.84,2.64,2.72,42350.0],["2010-01-26",2.64,2.72,2.64,2.68,18500.0],["2010-01-27",2.64,2.8,2.64,2.76,32175.0],["2010-01-28",2.76,2.8,2.72,2.72,8725.0],["2010-01-29",2.72,2.76,2.68,2.72,22775.0],["2010-02-01",2.8,2.8,2.72,2.72,6650.0],["2010-02-02",2.76,2.76,2.68,2.68,26125.0],["2010-02-03",2.72,2.76,2.68,2.76,8125.0],["2010-02-04",2.8,2.8,2.64,2.64,20125.0],["2010-02-05",2.64,2.76,2.6,2.72,24975.0],["2010-02-08",2.72,2.76,2.68,2.68,10650.0],["2010-02-09",2.64,2.72,2.64,2.64,17875.0],["2010-02-10",2.68,2.72,2.64,2.72,5725.0],["2010-02-11",2.68,2.68,2.64,2.68,4200.0],["2010-02-12",2.68,2.72,2.64,2.68,25275.0],["2010-02-16",2.64,2.68,2.64,2.68,28475.0],["2010-02-17",2.88,3.08,2.8,3.08,136825.0],["2010-02-18",3.2,3.84,3.12,3.72,323875.0],["2010-02-19",3.72,3.72,3.08,3.08,260375.0],["2010-02-22",3.2,3.24,2.92,3.0,164800.0],["2010-02-23",3.16,3.16,2.92,3.0,60100.0],["2010-02-24",3.16,3.24,2.96,3.16,116350.0],["2010-02-25",3.08,3.24,3.08,3.12,20475.0],["2010-02-26",3.16,3.16,3.04,3.16,25300.0],["2010-03-01",3.16,3.2,3.04,3.04,34925.0],["2010-03-02",3.0,3.12,3.0,3.0,23750.0],["2010-03-03",3.04,3.12,3.0,3.0,330300.0],["2010-03-04",3.0,3.12,3.0,3.12,28050.0],["2010-03-05",3.24,3.36,3.12,3.32,95800.0],["2010-03-08",3.36,3.44,3.24,3.32,109675.0],["2010-03-09",3.36,3.36,3.16,3.2,30225.0],["2010-03-10",3.36,3.36,3.16,3.24,51225.0],["2010-03-11",3.24,3.28,3.12,3.28,16550.0],["2010-03-12",3.32,3.56,3.24,3.48,71825.0],["2010-03-15",3.56,3.6,3.32,3.6,40850.0],["2010-03-16",3.6,3.6,3.4,3.4,39575.0],["2010-03-17",3.44,3.52,3.28,3.28,56300.0],["2010-03-18",3.36,3.4,3.32,3.32,16900.0],["2010-03-19",3.36,3.36,3.28,3.36,16550.0],["2010-03-22",3.24,3.36,3.24,3.36,13200.0],["2010-03-23",3.36,3.4,3.32,3.32,11950.0],["2010-03-24",3.32,3.36,3.28,3.28,12825.0],["2010-03-25",3.36,3.36,3.12,3.16,45825.0],["2010-03-26",3.2,3.2,3.08,3.16,14650.0],["2010-03-29",3.16,3.2,2.92,3.16,58525.0],["2010-03-30",3.08,3.08,2.96,3.0,16300.0],["2010-03-31",3.0,3.04,2.76,2.84,60925.0],["2010-04-01",2.76,2.96,2.72,2.88,82450.0],["2010-04-05",2.96,3.08,2.92,3.08,40500.0],["2010-04-06",3.16,3.16,3.0,3.08,45200.0],["2010-04-07",3.08,3.08,3.0,3.04,19225.0],["2010-04-08",3.04,3.12,3.0,3.12,18925.0],["2010-04-09",3.04,3.12,3.04,3.04,68800.0],["2010-04-12",3.0,3.08,3.0,3.04,9025.0],["2010-04-13",3.04,3.08,3.04,3.08,10925.0],["2010-04-14",3.04,3.2,3.04,3.12,11025.0],["2010-04-15",3.04,3.16,3.04,3.12,115875.0],["2010-04-16",3.12,3.12,3.04,3.04,15350.0],["2010-04-19",3.08,3.08,3.0,3.08,7250.0],["2010-04-20",3.08,3.08,3.04,3.04,18425.0],["2010-04-21",3.08,3.08,3.04,3.04,5350.0],["2010-04-22",3.08,3.08,3.04,3.08,16275.0],["2010-04-23",3.08,3.08,2.96,2.96,31200.0],["2010-04-26",2.92,3.0,2.88,3.0,36425.0],["2010-04-27",2.92,3.04,2.92,3.0,22000.0],["2010-04-28",3.0,3.04,2.96,3.0,10675.0],["2010-04-29",3.0,3.04,3.0,3.04,4900.0],["2010-04-30",3.04,3.04,2.92,3.04,13375.0],["2010-05-03",3.04,3.04,2.88,2.96,13600.0],["2010-05-04",2.92,3.04,2.92,2.96,14225.0],["2010-05-05",2.88,2.92,2.8,2.8,38125.0],["2010-05-06",3.04,3.04,2.72,2.92,22725.0],["2010-05-07",2.96,2.96,2.52,2.8,69850.0],["2010-05-10",2.96,3.0,2.8,2.84,8125.0],["2010-05-11",2.84,2.84,2.76,2.84,15600.0],["2010-05-12",2.84,3.0,2.8,3.0,11900.0],["2010-05-13",2.92,2.96,2.72,2.84,34500.0],["2010-05-14",2.68,2.8,2.68,2.8,26825.0],["2010-05-17",2.8,2.8,2.72,2.72,19875.0],["2010-05-18",2.72,2.8,2.72,2.72,11500.0],["2010-05-19",2.72,2.8,2.72,2.76,7850.0],["2010-05-20",2.76,2.76,2.52,2.64,9900.0],["2010-05-21",2.56,2.68,2.4,2.6,71275.0],["2010-05-24",2.64,2.68,2.6,2.6,17775.0],["2010-05-25",2.44,2.6,2.44,2.56,81600.0],["2010-05-26",2.56,2.6,2.52,2.56,18600.0],["2010-05-27",2.56,2.6,2.56,2.56,23700.0],["2010-05-28",2.52,2.68,2.52,2.56,11500.0],["2010-06-01",2.64,2.64,2.44,2.48,36850.0],["2010-06-02",2.48,2.6,2.48,2.48,7825.0],["2010-06-03",2.52,2.6,2.48,2.48,10200.0],["2010-06-04",2.6,2.64,2.48,2.64,25675.0],["2010-06-07",2.64,2.68,2.56,2.64,7225.0],["2010-06-08",2.6,2.64,2.56,2.56,6000.0],["2010-06-09",2.6,2.72,2.6,2.72,17225.0],["2010-06-10",2.72,2.8,2.72,2.76,10050.0],["2010-06-11",2.72,2.84,2.6,2.8,530300.0],["2010-06-14",2.72,2.8,2.64,2.72,12100.0],["2010-06-15",2.72,2.76,2.68,2.68,33000.0],["2010-06-16",2.64,2.72,2.6,2.72,6600.0],["2010-06-17",2.96,3.0,2.64,2.64,21300.0],["2010-06-18",2.72,2.8,2.68,2.76,11275.0],["2010-06-21",2.76,2.76,2.68,2.72,9925.0],["2010-06-22",2.64,2.76,2.64,2.64,2350.0],["2010-06-23",2.64,2.72,2.64,2.68,3125.0],["2010-06-24",2.68,2.72,2.6,2.72,3425.0],["2010-06-25",2.6,2.72,2.6,2.68,28625.0],["2010-06-28",2.64,2.68,2.56,2.64,10225.0],["2010-06-29",2.52,2.56,2.48,2.48,5925.0],["2010-06-30",2.4,2.56,2.4,2.56,11425.0],["2010-07-01",2.44,2.56,2.24,2.4,37700.0],["2010-07-02",2.36,2.52,2.36,2.36,15400.0],["2010-07-06",2.44,2.52,2.44,2.52,23175.0],["2010-07-07",2.4,2.48,2.36,2.4,11000.0],["2010-07-08",2.52,2.52,2.4,2.4,15450.0],["2010-07-09",2.48,2.52,2.4,2.4,5100.0],["2010-07-12",2.4,2.44,2.32,2.32,38350.0],["2010-07-13",2.32,2.4,2.32,2.4,11250.0],["2010-07-14",2.48,2.48,2.32,2.32,9450.0],["2010-07-15",2.36,2.4,2.32,2.32,1850.0],["2010-07-16",2.32,2.48,2.32,2.44,17350.0],["2010-07-19",2.36,2.44,2.36,2.44,9275.0],["2010-07-20",2.4,2.4,2.36,2.36,1225.0],["2010-07-21",2.4,2.44,2.4,2.44,2175.0],["2010-07-22",2.4,2.44,2.36,2.4,2275.0],["2010-07-23",2.44,2.44,2.36,2.36,6150.0],["2010-07-26",2.36,2.4,2.36,2.4,11600.0],["2010-07-27",2.4,2.4,2.36,2.36,13375.0],["2010-07-28",2.36,2.4,2.28,2.4,6125.0],["2010-07-29",2.32,2.4,2.32,2.4,750.0],["2010-07-30",2.36,2.4,2.36,2.4,1550.0],["2010-08-02",2.4,2.44,2.32,2.36,4750.0],["2010-08-03",2.4,2.4,2.36,2.36,1450.0],["2010-08-04",2.36,2.4,2.36,2.4,1400.0],["2010-08-05",2.4,2.4,2.36,2.4,5625.0],["2010-08-06",2.4,2.44,2.4,2.4,2075.0],["2010-08-09",2.44,2.44,2.4,2.4,4800.0],["2010-08-10",2.4,2.56,2.4,2.56,13225.0],["2010-08-11",2.56,2.56,2.48,2.52,3925.0],["2010-08-12",2.44,2.64,2.4,2.6,41000.0],["2010-08-13",2.56,2.6,2.36,2.56,10175.0],["2010-08-16",2.52,2.76,2.4,2.48,42175.0],["2010-08-17",2.48,2.56,2.44,2.56,24950.0],["2010-08-18",2.8,2.8,2.56,2.68,12150.0],["2010-08-19",2.6,2.6,2.48,2.52,13425.0],["2010-08-20",2.48,2.56,2.48,2.52,8275.0],["2010-08-23",2.52,2.52,2.48,2.52,7950.0],["2010-08-24",2.52,2.52,2.44,2.48,6575.0],["2010-08-25",2.48,2.48,2.4,2.44,6850.0],["2010-08-26",2.4,2.44,2.4,2.4,9850.0],["2010-08-27",2.36,2.52,2.36,2.44,11950.0],["2010-08-30",2.48,2.48,2.4,2.4,2100.0],["2010-08-31",2.44,2.48,2.44,2.48,600.0],["2010-09-01",2.76,2.76,2.52,2.6,9250.0],["2010-09-02",2.52,2.6,2.52,2.6,1075.0],["2010-09-03",2.52,2.56,2.52,2.56,75.0],["2010-09-07",2.52,2.52,2.4,2.48,2375.0],["2010-09-08",2.44,2.48,2.44,2.48,825.0],["2010-09-09",2.64,2.8,2.6,2.76,48275.0],["2010-09-10",2.64,2.76,2.64,2.72,8750.0],["2010-09-13",2.52,2.76,2.52,2.72,24225.0],["2010-09-14",2.68,2.72,2.68,2.68,3875.0],["2010-09-15",2.68,2.72,2.6,2.64,12825.0],["2010-09-16",2.64,2.68,2.6,2.68,7225.0],["2010-09-17",2.68,2.68,2.64,2.68,7075.0],["2010-09-20",2.64,2.68,2.64,2.64,32200.0],["2010-09-21",2.68,2.68,2.64,2.64,7525.0],["2010-09-22",2.64,2.68,2.64,2.64,17650.0],["2010-09-23",2.6,2.68,2.6,2.68,6325.0],["2010-09-24",2.68,2.72,2.64,2.72,8800.0],["2010-09-27",2.64,2.68,2.64,2.68,4800.0],["2010-09-28",2.64,2.72,2.64,2.68,9500.0],["2010-09-29",2.68,2.72,2.64,2.64,7450.0],["2010-09-30",2.64,2.72,2.64,2.68,7575.0],["2010-10-01",2.68,2.68,2.64,2.68,9350.0],["2010-10-04",2.64,2.68,2.64,2.64,8450.0],["2010-10-05",2.64,2.68,2.64,2.68,17625.0],["2010-10-06",2.64,2.72,2.64,2.68,10675.0],["2010-10-07",2.64,2.68,2.64,2.68,5800.0],["2010-10-08",2.68,2.72,2.64,2.64,22500.0],["2010-10-11",2.68,2.72,2.6,2.64,7650.0],["2010-10-12",2.64,2.72,2.64,2.72,8750.0],["2010-10-13",2.72,2.72,2.64,2.72,5025.0],["2010-10-14",2.72,2.76,2.64,2.72,6950.0],["2010-10-15",2.64,2.8,2.64,2.72,21500.0],["2010-10-18",2.72,2.76,2.68,2.68,11025.0],["2010-10-19",2.68,2.68,2.64,2.64,10375.0],["2010-10-20",2.68,2.76,2.68,2.72,9375.0],["2010-10-21",2.68,2.76,2.68,2.72,4875.0],["2010-10-22",2.68,2.8,2.68,2.8,10900.0],["2010-10-25",2.76,2.8,2.76,2.8,1525.0],["2010-10-26",2.72,2.72,2.68,2.68,7625.0],["2010-10-27",2.68,2.76,2.64,2.72,6125.0],["2010-10-28",2.72,2.8,2.72,2.8,5950.0],["2010-10-29",2.8,2.88,2.8,2.88,8500.0],["2010-11-01",2.84,2.88,2.8,2.84,6975.0],["2010-11-02",2.88,2.92,2.84,2.92,13025.0],["2010-11-03",2.88,2.88,2.52,2.68,17500.0],["2010-11-04",2.64,2.8,2.64,2.68,11500.0],["2010-11-05",2.72,2.8,2.68,2.8,2075.0],["2010-11-08",2.84,2.92,2.76,2.84,7525.0],["2010-11-09",2.92,2.92,2.68,2.68,4150.0],["2010-11-10",2.76,2.88,2.72,2.84,14300.0],["2010-11-11",2.84,2.88,2.76,2.76,7375.0],["2010-11-12",2.76,2.76,2.72,2.72,4350.0],["2010-11-15",2.8,2.8,2.68,2.72,10025.0],["2010-11-16",2.96,2.96,2.68,2.72,14900.0],["2010-11-17",2.72,2.8,2.68,2.72,2100.0],["2010-11-18",2.72,2.8,2.68,2.76,10875.0],["2010-11-19",2.72,2.76,2.72,2.76,4300.0],["2010-11-22",2.72,2.76,2.72,2.76,4425.0],["2010-11-23",2.76,2.76,2.72,2.76,11025.0],["2010-11-24",2.96,2.96,2.76,2.84,18150.0],["2010-11-26",2.8,2.88,2.72,2.72,4525.0],["2010-11-29",2.72,2.84,2.6,2.8,66500.0],["2010-11-30",2.76,2.84,2.76,2.84,15850.0],["2010-12-01",2.8,2.8,2.68,2.72,15350.0],["2010-12-02",2.72,2.84,2.64,2.8,13750.0],["2010-12-03",2.8,2.8,2.72,2.76,16850.0],["2010-12-06",2.8,2.8,2.76,2.8,4250.0],["2010-12-07",2.76,2.84,2.72,2.84,30950.0],["2010-12-08",2.76,2.88,2.76,2.88,15725.0],["2010-12-09",2.84,2.92,2.8,2.92,16825.0],["2010-12-10",2.84,2.96,2.84,2.88,12500.0],["2010-12-13",2.88,3.0,2.8,3.0,132475.0],["2010-12-14",2.96,3.04,2.92,3.0,12200.0],["2010-12-15",2.92,3.12,2.92,3.08,19100.0],["2010-12-16",3.04,3.28,3.04,3.08,61975.0],["2010-12-17",3.12,3.2,3.0,3.16,10400.0],["2010-12-20",3.16,3.24,3.16,3.2,20000.0],["2010-12-21",3.24,3.24,3.08,3.08,10125.0],["2010-12-22",3.16,3.2,3.08,3.2,16575.0],["2010-12-23",3.16,3.16,3.08,3.12,3700.0],["2010-12-27",3.12,3.2,3.08,3.08,13100.0],["2010-12-28",3.0,3.24,3.0,3.04,7625.0],["2010-12-29",3.0,3.08,2.88,2.92,27750.0],["2010-12-30",2.88,2.92,2.8,2.84,18325.0],["2010-12-31",2.8,2.92,2.8,2.92,10125.0],["2011-01-03",2.92,3.04,2.92,3.04,106000.0],["2011-01-04",3.24,3.24,3.08,3.16,15200.0],["2011-01-05",3.04,3.08,2.96,3.08,5350.0],["2011-01-06",3.12,3.16,3.12,3.12,4675.0],["2011-01-07",3.12,3.16,3.0,3.04,9850.0],["2011-01-10",3.0,3.12,3.0,3.04,6550.0],["2011-01-11",3.04,3.12,3.04,3.04,6400.0],["2011-01-12",3.04,3.12,3.0,3.12,5475.0],["2011-01-13",3.08,3.08,3.04,3.04,2775.0],["2011-01-14",2.96,3.04,2.92,2.96,28375.0],["2011-01-18",2.92,3.12,2.92,3.08,8275.0],["2011-01-19",2.96,3.04,2.96,2.96,10900.0],["2011-01-20",2.92,3.08,2.92,3.0,9575.0],["2011-01-21",3.0,3.04,2.96,3.0,4850.0],["2011-01-24",2.88,3.04,2.88,3.0,10075.0],["2011-01-25",3.04,3.08,2.96,2.96,10350.0],["2011-01-26",2.88,3.0,2.88,3.0,7400.0],["2011-01-27",2.88,2.96,2.88,2.88,6300.0],["2011-01-28",2.88,2.96,2.88,2.96,19650.0],["2011-01-31",3.12,3.12,2.96,2.96,3125.0],["2011-02-01",3.12,3.12,2.96,2.96,14225.0],["2011-02-02",2.96,3.08,2.96,3.04,3575.0],["2011-02-03",2.96,3.0,2.96,2.96,6500.0],["2011-02-04",3.0,3.04,2.88,2.88,15475.0],["2011-02-07",2.88,2.96,2.84,2.88,28675.0],["2011-02-08",2.96,3.08,2.96,3.04,10775.0],["2011-02-09",3.04,3.08,2.96,2.96,1400.0],["2011-02-10",3.0,3.04,2.88,2.92,4250.0],["2011-02-11",3.04,3.04,2.96,3.0,16800.0],["2011-02-14",3.08,3.12,3.08,3.12,3850.0],["2011-02-15",3.12,3.12,3.04,3.12,12425.0],["2011-02-16",3.2,3.4,3.08,3.4,74800.0],["2011-02-17",3.4,3.4,3.16,3.28,109950.0],["2011-02-18",3.12,3.28,3.12,3.28,10750.0],["2011-02-22",3.2,3.32,3.16,3.28,19525.0],["2011-02-23",3.16,3.28,3.16,3.2,27050.0],["2011-02-24",3.12,3.24,3.08,3.2,11100.0],["2011-02-25",3.16,3.28,3.16,3.24,8775.0],["2011-02-28",3.2,3.28,3.16,3.24,21675.0],["2011-03-01",3.32,3.32,3.2,3.2,13900.0],["2011-03-02",3.16,3.28,3.16,3.28,7650.0],["2011-03-03",3.6,3.6,3.24,3.32,33750.0],["2011-03-04",3.32,3.4,3.24,3.4,18500.0],["2011-03-07",3.4,3.4,3.28,3.36,7875.0],["2011-03-08",3.36,3.44,3.28,3.4,10650.0],["2011-03-09",3.44,3.48,3.36,3.48,11425.0],["2011-03-10",3.72,3.72,3.36,3.36,10225.0],["2011-03-11",3.36,3.52,3.36,3.52,10250.0],["2011-03-14",3.4,3.56,3.4,3.52,18925.0],["2011-03-15",3.44,3.52,3.32,3.36,18525.0],["2011-03-16",3.44,3.48,3.36,3.36,6150.0],["2011-03-17",3.48,3.56,3.4,3.4,13400.0],["2011-03-18",3.44,3.6,3.44,3.6,11150.0],["2011-03-21",3.6,3.6,3.52,3.56,14500.0],["2011-03-22",3.6,3.6,3.48,3.52,6975.0],["2011-03-23",3.52,3.52,3.52,3.52,0.0],["2011-03-24",3.44,3.6,3.44,3.52,4375.0],["2011-03-25",3.52,3.56,3.44,3.48,7200.0],["2011-03-28",3.44,3.44,3.4,3.4,7400.0],["2011-03-29",3.44,3.52,3.44,3.44,575.0],["2011-03-30",3.52,3.52,3.4,3.48,2600.0],["2011-03-31",3.48,3.48,3.4,3.4,7925.0],["2011-04-01",3.52,3.52,3.36,3.36,12450.0],["2011-04-04",3.36,3.48,3.36,3.44,6725.0],["2011-04-05",3.44,3.48,3.44,3.48,10950.0],["2011-04-06",3.4,3.48,3.4,3.48,13600.0],["2011-04-07",3.48,3.6,3.48,3.48,18025.0],["2011-04-08",3.48,3.52,3.44,3.44,20725.0],["2011-04-11",3.24,3.44,3.24,3.36,18950.0],["2011-04-12",3.28,3.32,3.24,3.24,2675.0],["2011-04-13",3.24,3.36,3.24,3.28,3625.0],["2011-04-14",3.24,3.28,3.24,3.28,19725.0],["2011-04-15",3.28,3.36,3.28,3.28,3575.0],["2011-04-18",3.32,3.36,3.28,3.28,16775.0],["2011-04-19",3.36,3.36,3.32,3.36,7525.0],["2011-04-20",3.4,3.4,3.32,3.36,6200.0],["2011-04-21",3.36,3.4,3.2,3.2,18900.0],["2011-04-25",3.12,3.28,3.08,3.2,13100.0],["2011-04-26",3.28,3.28,3.12,3.24,1125.0],["2011-04-27",3.12,3.2,3.12,3.16,13300.0],["2011-04-28",3.2,3.4,3.2,3.28,6850.0],["2011-04-29",3.24,3.36,3.12,3.12,14250.0],["2011-05-02",3.08,3.32,3.08,3.2,8750.0],["2011-05-03",3.24,3.24,3.16,3.2,16775.0],["2011-05-04",3.24,3.32,3.2,3.32,19000.0],["2011-05-05",3.2,3.32,3.2,3.2,6325.0],["2011-05-06",3.2,3.32,3.2,3.2,9275.0],["2011-05-09",3.24,3.28,3.2,3.24,11275.0],["2011-05-10",3.28,3.36,3.28,3.36,26750.0],["2011-05-11",3.28,3.36,3.28,3.32,3575.0],["2011-05-12",3.32,3.32,3.24,3.28,3025.0],["2011-05-13",3.28,3.32,3.2,3.24,26450.0],["2011-05-16",3.28,3.28,3.24,3.24,3000.0],["2011-05-17",3.2,3.24,3.2,3.2,14900.0],["2011-05-18",3.12,3.28,3.04,3.28,55175.0],["2011-05-19",3.28,3.28,3.12,3.16,10325.0],["2011-05-20",3.16,3.28,3.12,3.2,2775.0],["2011-05-23",3.2,3.24,3.12,3.12,9750.0],["2011-05-24",3.12,3.2,3.12,3.16,8750.0],["2011-05-25",3.12,3.16,3.12,3.12,23275.0],["2011-05-26",3.12,3.16,3.12,3.12,2075.0],["2011-05-27",3.12,3.16,3.12,3.12,775.0],["2011-05-31",3.12,3.2,3.12,3.12,3325.0],["2011-06-01",3.12,3.16,3.12,3.12,9225.0],["2011-06-02",3.12,3.2,3.12,3.12,10125.0],["2011-06-03",3.12,3.2,3.12,3.12,9400.0],["2011-06-06",3.16,3.16,3.12,3.12,4275.0],["2011-06-07",3.12,3.16,3.12,3.12,425.0],["2011-06-08",3.12,3.12,3.08,3.08,13800.0],["2011-06-09",3.08,3.12,3.08,3.12,6525.0],["2011-06-10",3.08,3.12,3.04,3.08,9600.0],["2011-06-13",3.04,3.08,3.04,3.04,5425.0],["2011-06-14",3.04,3.08,3.0,3.04,8850.0],["2011-06-15",3.04,3.08,3.04,3.08,5575.0],["2011-06-16",3.04,3.08,3.04,3.04,775.0],["2011-06-17",3.0,3.04,3.0,3.04,1800.0],["2011-06-20",3.08,3.08,3.04,3.04,10400.0],["2011-06-21",3.04,3.08,3.04,3.08,20350.0],["2011-06-22",3.04,3.08,3.04,3.04,3550.0],["2011-06-23",3.04,3.08,3.04,3.04,10425.0],["2011-06-24",3.12,3.32,3.04,3.24,65875.0],["2011-06-27",3.2,3.48,3.16,3.48,73925.0],["2011-06-28",3.48,3.48,3.2,3.32,9425.0],["2011-06-29",3.24,3.24,3.12,3.12,6500.0],["2011-06-30",3.04,3.32,3.04,3.2,6950.0],["2011-07-01",3.4,3.4,3.2,3.2,5125.0],["2011-07-05",3.2,3.28,3.08,3.2,15050.0],["2011-07-06",3.16,3.2,3.12,3.2,4425.0],["2011-07-07",3.2,3.2,3.12,3.12,3575.0],["2011-07-08",3.12,3.2,3.08,3.08,8750.0],["2011-07-11",3.08,3.2,3.08,3.08,11850.0],["2011-07-12",3.08,3.12,3.04,3.04,11150.0],["2011-07-13",3.04,3.08,3.04,3.04,7100.0],["2011-07-14",3.08,3.08,3.04,3.04,7475.0],["2011-07-15",3.04,3.16,3.04,3.04,8350.0],["2011-07-18",3.2,3.2,3.04,3.16,6100.0],["2011-07-19",3.12,3.12,3.04,3.12,18450.0],["2011-07-20",3.04,3.08,3.04,3.04,30525.0],["2011-07-21",3.04,3.04,3.0,3.0,6125.0],["2011-07-22",3.0,3.08,3.0,3.08,1850.0],["2011-07-25",3.08,3.16,3.0,3.08,6450.0],["2011-07-26",3.08,3.08,3.08,3.08,2050.0],["2011-07-27",3.0,3.16,2.96,3.08,34300.0],["2011-07-28",3.2,3.28,3.2,3.2,33075.0],["2011-07-29",3.28,3.28,3.16,3.2,7475.0],["2011-08-01",3.24,3.28,3.2,3.28,8175.0],["2011-08-02",3.2,3.28,3.2,3.2,13825.0],["2011-08-03",3.2,3.24,3.2,3.2,8875.0],["2011-08-04",3.2,3.2,3.2,3.2,21775.0],["2011-08-05",3.2,3.28,3.0,3.08,48950.0],["2011-08-08",2.96,3.08,2.96,3.08,7400.0],["2011-08-09",3.08,3.12,2.96,3.0,9500.0],["2011-08-10",2.96,3.08,2.96,2.96,13350.0],["2011-08-11",2.96,3.04,2.96,2.96,11025.0],["2011-08-12",2.84,3.08,2.84,2.96,5325.0],["2011-08-15",2.84,2.96,2.84,2.92,11850.0],["2011-08-16",2.96,3.0,2.96,3.0,27550.0],["2011-08-17",3.04,3.04,2.96,3.0,500.0],["2011-08-18",2.96,3.0,2.84,2.84,67725.0],["2011-08-19",2.96,3.0,2.88,2.92,6525.0],["2011-08-22",2.88,3.0,2.88,2.96,64200.0],["2011-08-23",2.96,3.0,2.92,2.92,2125.0],["2011-08-24",2.92,2.96,2.92,2.96,7250.0],["2011-08-25",2.96,2.96,2.92,2.92,4350.0],["2011-08-26",2.92,2.96,2.92,2.92,2575.0],["2011-08-29",2.92,2.92,2.88,2.88,3700.0],["2011-08-30",2.92,3.0,2.92,3.0,4825.0],["2011-08-31",3.0,3.0,2.96,2.96,1750.0],["2011-09-01",2.96,2.96,2.92,2.96,3600.0],["2011-09-02",2.92,3.08,2.92,3.08,68075.0],["2011-09-06",3.0,3.08,3.0,3.0,2800.0],["2011-09-07",3.04,3.08,3.0,3.08,16725.0],["2011-09-08",3.04,3.08,3.04,3.08,2275.0],["2011-09-09",3.0,3.08,3.0,3.08,1200.0],["2011-09-12",3.0,3.08,3.0,3.0,1550.0],["2011-09-13",3.04,3.04,3.0,3.0,250.0],["2011-09-14",2.96,3.04,2.96,3.04,5900.0],["2011-09-15",3.08,3.08,3.0,3.08,6825.0],["2011-09-16",3.0,3.04,2.92,2.92,9875.0],["2011-09-19",2.96,2.96,2.92,2.96,2150.0],["2011-09-20",3.0,3.0,2.92,2.96,5225.0],["2011-09-21",2.92,2.92,2.92,2.92,1200.0],["2011-09-22",2.92,3.0,2.92,3.0,14750.0],["2011-09-23",3.04,3.04,3.0,3.0,18750.0],["2011-09-26",3.0,3.04,3.0,3.0,2400.0],["2011-09-27",3.0,3.04,3.0,3.0,8025.0],["2011-09-28",2.96,3.04,2.96,3.0,15150.0],["2011-09-29",3.0,3.04,3.0,3.0,9425.0],["2011-09-30",2.96,3.04,2.96,3.04,12275.0],["2011-10-03",3.0,3.04,3.0,3.04,9375.0],["2011-10-04",3.04,3.04,3.0,3.0,8900.0],["2011-10-05",3.0,3.04,3.0,3.04,6225.0],["2011-10-06",2.92,3.04,2.92,3.0,11350.0],["2011-10-07",3.0,3.04,3.0,3.04,28300.0],["2011-10-10",3.0,3.04,3.0,3.0,151350.0],["2011-10-11",3.04,3.04,3.04,3.04,47625.0],["2011-10-12",3.04,3.08,3.04,3.04,6050.0],["2011-10-13",3.04,3.08,3.04,3.08,1450.0],["2011-10-14",3.08,3.08,3.04,3.08,10975.0],["2011-10-17",3.04,3.08,3.04,3.04,8625.0],["2011-10-18",3.08,3.12,3.08,3.08,8100.0],["2011-10-19",3.12,3.12,3.08,3.12,4175.0],["2011-10-20",3.08,3.12,3.08,3.08,300.0],["2011-10-21",3.12,3.12,3.04,3.08,8475.0],["2011-10-24",3.04,3.16,3.04,3.04,2500.0],["2011-10-25",3.04,3.04,3.0,3.0,32500.0],["2011-10-26",3.0,3.08,3.0,3.08,1450.0],["2011-10-27",3.08,3.12,3.0,3.0,8450.0],["2011-10-28",3.0,3.08,3.0,3.04,650.0],["2011-10-31",3.0,3.12,3.0,3.08,1175.0],["2011-11-01",3.04,3.04,3.0,3.0,150.0],["2011-11-02",3.04,3.08,3.04,3.08,7475.0],["2011-11-03",3.08,3.12,3.08,3.08,1000.0],["2011-11-04",3.04,3.08,3.04,3.08,4725.0],["2011-11-07",3.08,3.08,3.04,3.04,2625.0],["2011-11-08",3.04,3.08,3.04,3.04,3075.0],["2011-11-09",3.04,3.04,3.0,3.0,6275.0],["2011-11-10",3.08,3.08,3.0,3.04,3650.0],["2011-11-11",3.04,3.04,3.04,3.04,10300.0],["2011-11-14",3.04,3.08,3.0,3.0,2600.0],["2011-11-15",3.0,3.08,3.0,3.0,16800.0],["2011-11-16",2.96,3.08,2.92,3.04,5000.0],["2011-11-17",3.04,3.08,3.04,3.08,3175.0],["2011-11-18",2.96,3.04,2.96,3.0,850.0],["2011-11-21",3.0,3.04,3.0,3.0,3775.0],["2011-11-22",3.0,3.04,3.0,3.0,11725.0],["2011-11-23",3.0,3.04,3.0,3.04,14325.0],["2011-11-25",3.0,3.04,3.0,3.04,1400.0],["2011-11-28",3.0,3.04,3.0,3.0,550.0],["2011-11-29",3.0,3.04,3.0,3.0,12500.0],["2011-11-30",3.04,3.04,3.0,3.0,6925.0],["2011-12-01",3.0,3.0,2.88,3.0,41600.0],["2011-12-02",3.0,3.0,2.96,2.96,6325.0],["2011-12-05",2.96,3.04,2.96,3.04,2225.0],["2011-12-06",3.0,3.04,3.0,3.0,9800.0],["2011-12-07",3.04,3.08,3.04,3.04,3750.0],["2011-12-08",3.08,3.08,2.96,3.0,2125.0],["2011-12-09",2.96,3.0,2.96,3.0,2125.0],["2011-12-12",2.96,3.0,2.96,3.0,2950.0],["2011-12-13",3.08,3.08,3.0,3.04,25350.0],["2011-12-14",3.0,3.04,3.0,3.0,28825.0],["2011-12-15",3.0,3.0,3.0,3.0,2075.0],["2011-12-16",3.0,3.08,3.0,3.0,133900.0],["2011-12-19",3.0,3.0,3.0,3.0,1975.0],["2011-12-20",3.0,3.04,2.96,3.04,93700.0],["2011-12-21",2.96,3.0,2.96,3.0,8450.0],["2011-12-22",3.0,3.04,3.0,3.0,3600.0],["2011-12-23",3.0,3.04,2.96,3.0,44825.0],["2011-12-27",3.0,3.04,3.0,3.0,7100.0],["2011-12-28",2.96,3.04,2.96,3.0,8775.0],["2011-12-29",3.0,3.04,3.0,3.0,34850.0],["2011-12-30",3.0,3.04,3.0,3.0,9700.0],["2012-01-03",3.0,3.04,3.0,3.0,12750.0],["2012-01-04",3.0,3.04,3.0,3.0,36950.0],["2012-01-05",3.04,3.04,3.0,3.0,5325.0],["2012-01-06",3.0,3.08,3.0,3.08,17500.0],["2012-01-09",3.0,3.08,3.0,3.04,9025.0],["2012-01-10",3.0,3.04,3.0,3.04,61675.0],["2012-01-11",3.04,3.04,3.04,3.04,9750.0],["2012-01-12",3.04,3.04,3.04,3.04,14100.0],["2012-01-13",3.04,3.08,3.04,3.08,118075.0],["2012-01-17",3.04,3.08,3.04,3.04,17150.0],["2012-01-18",3.04,3.04,3.04,3.04,2925.0],["2012-01-19",3.04,3.04,3.04,3.04,13750.0],["2012-01-20",3.04,3.08,3.04,3.04,20375.0],["2012-01-23",3.04,3.04,3.04,3.04,28500.0],["2012-01-24",3.04,3.08,3.04,3.04,15325.0],["2012-01-25",3.04,3.08,3.04,3.04,3675.0],["2012-01-26",3.08,3.08,3.04,3.04,13525.0],["2012-01-27",3.08,3.08,3.0,3.08,2500.0],["2012-01-30",3.04,3.08,3.04,3.08,4575.0],["2012-01-31",3.04,3.08,3.04,3.04,20200.0],["2012-02-01",3.08,3.08,3.0,3.08,44450.0],["2012-02-02",3.08,3.08,3.0,3.04,43675.0],["2012-02-03",3.08,3.08,3.0,3.0,44600.0],["2012-02-06",3.12,3.12,3.04,3.08,29750.0],["2012-02-07",3.12,3.12,3.04,3.08,15325.0],["2012-02-08",3.08,3.08,3.04,3.04,11075.0],["2012-02-09",3.08,3.08,3.04,3.08,26425.0],["2012-02-10",3.08,3.08,3.08,3.08,4975.0],["2012-02-13",3.08,3.08,3.04,3.08,11025.0],["2012-02-14",3.08,3.12,3.04,3.08,8500.0],["2012-02-15",3.16,3.16,3.04,3.04,16900.0],["2012-02-16",3.2,3.56,3.16,3.52,208725.0],["2012-02-17",3.56,3.56,3.4,3.52,52550.0],["2012-02-21",3.56,3.6,3.44,3.56,24475.0],["2012-02-22",3.6,3.6,3.48,3.56,7575.0],["2012-02-23",3.4,3.56,3.24,3.52,3775.0],["2012-02-24",3.56,3.56,3.44,3.48,21675.0],["2012-02-27",3.44,3.64,3.44,3.64,44725.0],["2012-02-28",3.64,3.8,3.56,3.8,42875.0],["2012-02-29",3.76,3.84,3.72,3.72,20775.0],["2012-03-01",3.72,3.8,3.68,3.76,35525.0],["2012-03-02",3.68,3.84,3.6,3.8,40875.0],["2012-03-05",3.84,3.84,3.72,3.76,20525.0],["2012-03-06",3.8,3.8,3.68,3.72,9275.0],["2012-03-07",3.8,3.84,3.68,3.72,11600.0],["2012-03-08",3.84,3.84,3.72,3.72,14050.0],["2012-03-09",3.84,3.88,3.72,3.8,101400.0],["2012-03-12",3.76,3.84,3.72,3.8,12575.0],["2012-03-13",3.8,4.32,3.76,4.2,273750.0],["2012-03-14",4.12,4.28,4.0,4.16,52100.0],["2012-03-15",4.08,4.2,3.92,4.04,45375.0],["2012-03-16",4.0,4.2,3.72,4.04,105700.0],["2012-03-19",3.92,4.28,3.92,4.28,92625.0],["2012-03-20",4.28,4.36,4.12,4.28,65325.0],["2012-03-21",4.28,4.56,4.28,4.48,134900.0],["2012-03-22",4.6,4.6,4.4,4.56,66150.0],["2012-03-23",4.6,4.68,4.56,4.68,40950.0],["2012-03-26",4.56,4.76,4.52,4.76,103575.0],["2012-03-27",4.64,4.72,4.6,4.72,48175.0],["2012-03-28",4.72,4.92,4.68,4.88,92300.0],["2012-03-29",4.96,4.96,4.56,4.84,35900.0],["2012-03-30",5.0,5.0,4.6,4.92,57925.0],["2012-04-02",4.92,5.44,4.88,5.44,275050.0],["2012-04-03",5.36,5.44,5.08,5.16,153250.0],["2012-04-04",5.04,5.2,4.8,4.96,100075.0],["2012-04-05",4.88,5.4,4.88,5.4,144450.0],["2012-04-09",5.4,5.4,5.12,5.24,56800.0],["2012-04-10",5.4,5.56,5.16,5.2,95100.0],["2012-04-11",5.4,5.4,5.16,5.28,23750.0],["2012-04-12",5.28,5.8,5.28,5.52,137950.0],["2012-04-13",5.56,5.92,5.24,5.76,129200.0],["2012-04-16",5.76,5.88,5.28,5.32,107800.0],["2012-04-17",5.44,5.44,4.84,5.04,126475.0],["2012-04-18",4.68,4.76,4.24,4.68,196350.0],["2012-04-19",4.52,4.88,4.4,4.72,43675.0],["2012-04-20",4.72,4.96,4.72,4.8,39075.0],["2012-04-23",4.64,5.04,4.52,5.04,51100.0],["2012-04-24",4.96,5.4,4.96,4.96,65800.0],["2012-04-25",5.12,5.28,4.88,5.04,23200.0],["2012-04-26",4.84,5.32,4.84,4.92,22850.0],["2012-04-27",4.92,5.16,4.92,5.08,15975.0],["2012-04-30",5.64,5.92,5.56,5.76,281300.0],["2012-05-01",5.88,6.08,5.84,5.96,269475.0],["2012-05-02",6.0,6.04,5.88,5.92,99250.0],["2012-05-03",6.0,6.08,5.84,5.84,88275.0],["2012-05-04",5.88,5.96,5.76,5.8,53975.0],["2012-05-07",5.88,6.0,5.44,5.6,89000.0],["2012-05-08",5.52,5.6,5.04,5.6,146300.0],["2012-05-09",5.72,5.88,5.04,5.8,84950.0],["2012-05-10",5.88,6.44,5.8,5.96,194750.0],["2012-05-11",6.16,6.16,5.68,5.96,66750.0],["2012-05-14",5.8,5.8,5.4,5.48,107575.0],["2012-05-15",5.56,5.8,5.48,5.56,63025.0],["2012-05-16",5.52,5.64,5.4,5.4,33925.0],["2012-05-17",5.44,5.48,5.2,5.24,56100.0],["2012-05-18",5.16,5.6,4.92,5.52,70375.0],["2012-05-21",5.52,5.52,5.32,5.44,98900.0],["2012-05-22",5.56,5.6,5.44,5.52,99775.0],["2012-05-23",5.52,5.6,5.44,5.44,197500.0],["2012-05-24",5.36,5.6,5.32,5.6,147625.0],["2012-05-25",5.48,6.48,5.44,6.4,515300.0],["2012-05-29",6.72,6.88,5.96,6.08,308625.0],["2012-05-30",6.08,6.16,5.68,5.72,115800.0],["2012-05-31",5.8,5.96,5.52,5.6,108425.0],["2012-06-01",5.52,5.8,5.28,5.32,65125.0],["2012-06-04",5.24,5.48,5.04,5.16,119450.0],["2012-06-05",5.2,5.72,5.2,5.44,75250.0],["2012-06-06",5.52,5.72,5.16,5.24,66400.0],["2012-06-07",5.2,5.24,5.08,5.16,51550.0],["2012-06-08",5.16,5.64,5.16,5.4,63425.0],["2012-06-11",5.4,5.6,5.08,5.08,54575.0],["2012-06-12",5.08,5.2,4.6,4.64,100325.0],["2012-06-13",4.64,5.04,4.4,4.8,195600.0],["2012-06-14",4.8,4.8,4.32,4.6,74925.0],["2012-06-15",4.6,4.64,4.08,4.36,151500.0],["2012-06-18",4.44,4.88,4.24,4.72,73000.0],["2012-06-19",4.44,4.72,4.44,4.72,22375.0],["2012-06-20",4.64,4.76,4.44,4.44,54475.0],["2012-06-21",4.4,4.68,4.4,4.6,36300.0],["2012-06-22",4.48,4.56,4.24,4.24,53700.0],["2012-06-25",4.2,4.44,4.08,4.28,151650.0],["2012-06-26",4.28,4.32,4.08,4.2,73975.0],["2012-06-27",4.12,4.2,4.12,4.16,14950.0],["2012-06-28",4.08,4.2,4.08,4.16,8075.0],["2012-06-29",4.2,4.56,4.16,4.4,56975.0],["2012-07-02",4.4,4.44,4.16,4.24,33100.0],["2012-07-03",4.36,4.44,4.28,4.44,24675.0],["2012-07-05",4.48,5.16,4.48,5.08,95900.0],["2012-07-06",5.08,5.08,4.72,4.96,39625.0],["2012-07-09",5.04,5.16,4.96,5.12,27475.0],["2012-07-10",5.2,5.36,5.08,5.08,61000.0],["2012-07-11",5.16,5.16,4.72,4.84,17825.0],["2012-07-12",4.84,5.0,4.52,4.8,16575.0],["2012-07-13",4.88,4.88,4.68,4.88,11625.0],["2012-07-16",4.96,5.0,4.84,4.88,16725.0],["2012-07-17",4.96,4.96,4.84,4.96,18350.0],["2012-07-18",4.92,4.92,4.48,4.76,33650.0],["2012-07-19",4.76,5.0,4.76,5.0,20600.0],["2012-07-20",4.96,5.04,4.92,4.92,7000.0],["2012-07-23",4.92,5.0,4.64,4.8,8750.0],["2012-07-24",4.8,4.88,4.56,4.6,35275.0],["2012-07-25",4.56,4.92,4.56,4.88,14800.0],["2012-07-26",5.0,5.0,4.68,4.84,16850.0],["2012-07-27",4.96,5.0,4.88,4.92,15900.0],["2012-07-30",5.0,5.16,5.0,5.04,12575.0],["2012-07-31",5.08,5.08,4.88,4.88,23850.0],["2012-08-01",5.0,5.0,4.56,4.8,19450.0],["2012-08-02",4.68,4.68,4.56,4.56,41175.0],["2012-08-03",4.6,4.68,4.52,4.56,42875.0],["2012-08-06",4.64,4.64,4.4,4.6,55875.0],["2012-08-07",4.6,4.6,4.48,4.6,26200.0],["2012-08-08",4.48,4.6,4.12,4.28,59050.0],["2012-08-09",4.28,4.36,4.2,4.32,92700.0],["2012-08-10",4.36,4.64,4.36,4.64,26600.0],["2012-08-13",4.56,4.72,4.44,4.52,63600.0],["2012-08-14",4.4,4.56,4.2,4.4,95350.0],["2012-08-15",4.36,4.4,4.0,4.32,82150.0],["2012-08-16",4.36,4.92,4.36,4.84,119400.0],["2012-08-17",4.76,4.88,4.64,4.76,63325.0],["2012-08-20",4.28,4.68,4.2,4.52,181250.0],["2012-08-21",4.64,4.68,4.4,4.64,53275.0],["2012-08-22",4.64,4.68,4.48,4.56,38875.0],["2012-08-23",4.64,4.96,4.56,4.88,117450.0],["2012-08-24",4.84,5.32,4.84,5.2,109575.0],["2012-08-27",5.28,5.36,5.2,5.24,73950.0],["2012-08-28",5.2,5.32,4.84,4.92,72825.0],["2012-08-29",4.96,4.96,4.52,4.52,82675.0],["2012-08-30",4.52,4.96,4.52,4.56,60400.0],["2012-08-31",4.72,4.92,4.64,4.76,48875.0],["2012-09-04",4.76,5.16,4.76,5.0,77000.0],["2012-09-05",5.12,5.2,4.96,5.08,45875.0],["2012-09-06",5.24,5.4,5.12,5.32,79050.0],["2012-09-07",5.36,5.56,5.2,5.48,55925.0],["2012-09-10",5.48,5.6,5.32,5.52,46825.0],["2012-09-11",5.52,5.6,5.4,5.52,53150.0],["2012-09-12",5.6,5.6,5.52,5.52,44950.0],["2012-09-13",5.52,5.68,5.52,5.56,34650.0],["2012-09-14",5.48,5.6,5.2,5.28,67700.0],["2012-09-17",5.36,5.36,4.8,4.96,57875.0],["2012-09-18",5.0,5.12,4.88,5.04,19800.0],["2012-09-19",5.0,5.12,4.6,4.8,84425.0],["2012-09-20",4.8,4.84,4.72,4.76,29075.0],["2012-09-21",4.84,4.96,4.56,4.68,31475.0],["2012-09-24",4.52,4.68,4.48,4.52,52300.0],["2012-09-25",4.48,4.76,4.48,4.68,66200.0],["2012-09-26",4.68,4.88,4.68,4.8,8575.0],["2012-09-27",4.92,5.0,4.84,4.92,9400.0],["2012-09-28",5.0,5.12,4.84,5.12,32650.0],["2012-10-01",5.04,5.04,4.84,4.96,40250.0],["2012-10-02",5.0,5.0,4.76,4.92,17450.0],["2012-10-03",4.88,5.08,4.8,5.08,7325.0],["2012-10-04",5.12,5.12,4.92,5.0,14325.0],["2012-10-05",5.0,5.04,4.88,4.96,17375.0],["2012-10-08",4.84,4.92,4.64,4.72,46925.0],["2012-10-09",4.76,4.84,4.64,4.76,17475.0],["2012-10-10",4.76,4.8,4.68,4.8,26925.0],["2012-10-11",4.76,4.92,4.72,4.92,25150.0],["2012-10-12",4.88,4.88,4.8,4.88,15100.0],["2012-10-15",4.88,4.88,4.8,4.88,7825.0],["2012-10-16",4.84,4.88,4.8,4.88,4800.0],["2012-10-17",4.8,4.92,4.56,4.92,14550.0],["2012-10-18",4.88,4.88,4.76,4.88,7600.0],["2012-10-19",4.76,4.8,4.68,4.72,20025.0],["2012-10-22",4.72,4.76,4.64,4.72,21600.0],["2012-10-23",4.72,4.72,4.44,4.48,43350.0],["2012-10-24",4.56,4.64,4.56,4.64,12175.0],["2012-10-25",4.64,4.64,4.36,4.36,53100.0],["2012-10-26",4.44,4.56,4.36,4.4,12225.0],["2012-10-31",4.4,4.6,4.36,4.44,13075.0],["2012-11-01",4.4,4.52,4.36,4.4,11100.0],["2012-11-02",4.32,4.6,4.32,4.44,17500.0],["2012-11-05",4.48,4.52,4.2,4.4,37575.0],["2012-11-06",4.36,4.48,4.28,4.44,13100.0],["2012-11-07",4.56,4.56,4.28,4.32,15225.0],["2012-11-08",4.32,4.6,4.32,4.36,18200.0],["2012-11-09",4.36,4.52,4.32,4.36,15200.0],["2012-11-12",4.4,4.72,4.24,4.24,29125.0],["2012-11-13",4.36,4.56,4.28,4.48,21025.0],["2012-11-14",5.4,5.64,5.4,5.56,229275.0],["2012-11-15",5.44,5.6,5.44,5.56,32275.0],["2012-11-16",5.56,5.6,5.48,5.56,72075.0],["2012-11-19",5.6,5.68,5.56,5.64,35300.0],["2012-11-20",5.64,5.68,5.6,5.64,33125.0],["2012-11-21",5.6,5.68,5.56,5.68,26125.0],["2012-11-23",5.68,5.84,5.68,5.72,28575.0],["2012-11-26",5.8,5.8,5.6,5.64,32850.0],["2012-11-27",5.68,5.68,5.56,5.64,55950.0],["2012-11-28",5.6,5.76,5.6,5.64,27575.0],["2012-11-29",5.72,5.88,5.72,5.88,59575.0],["2012-11-30",5.8,5.96,5.76,5.96,16850.0],["2012-12-03",5.96,5.96,5.76,5.76,20700.0],["2012-12-04",5.76,5.84,5.64,5.84,25100.0],["2012-12-05",5.88,5.88,5.64,5.64,23600.0],["2012-12-06",5.64,5.76,5.64,5.72,5600.0],["2012-12-07",5.68,5.84,5.68,5.76,10925.0],["2012-12-10",5.76,5.76,5.68,5.68,2500.0],["2012-12-11",5.68,5.92,5.64,5.84,90200.0],["2012-12-12",5.88,5.88,5.72,5.88,20300.0],["2012-12-13",5.84,5.96,5.72,5.76,48100.0],["2012-12-14",5.8,5.88,5.76,5.88,19100.0],["2012-12-17",5.88,5.88,5.72,5.76,24775.0],["2012-12-18",5.8,5.84,5.68,5.76,21075.0],["2012-12-19",5.84,5.84,5.68,5.76,38675.0],["2012-12-20",5.76,5.8,5.68,5.76,36075.0],["2012-12-21",5.68,5.8,5.64,5.72,21050.0],["2012-12-24",5.64,5.8,5.64,5.68,6175.0],["2012-12-26",5.72,5.76,5.64,5.68,33900.0],["2012-12-27",5.68,5.76,5.68,5.76,23150.0],["2012-12-28",5.64,5.76,5.64,5.72,18825.0],["2012-12-31",5.68,5.76,5.64,5.76,23975.0],["2013-01-02",5.76,5.8,5.68,5.8,39750.0],["2013-01-03",5.76,5.84,5.72,5.84,25400.0],["2013-01-04",5.8,6.12,5.68,6.0,67700.0],["2013-01-07",6.2,6.2,5.96,6.2,28300.0],["2013-01-08",6.28,6.48,6.24,6.4,30000.0],["2013-01-09",6.48,6.56,6.12,6.16,25050.0],["2013-01-10",6.24,6.44,6.2,6.2,21075.0],["2013-01-11",6.2,6.56,6.2,6.4,32275.0],["2013-01-14",6.6,7.0,6.6,6.96,175925.0],["2013-01-15",6.92,7.36,6.88,7.36,165975.0],["2013-01-16",7.32,7.36,7.04,7.16,38025.0],["2013-01-17",7.24,7.6,7.12,7.16,101575.0],["2013-01-18",7.04,7.28,6.88,7.28,42400.0],["2013-01-22",7.2,7.28,7.0,7.2,43375.0],["2013-01-23",7.12,7.64,7.12,7.6,59825.0],["2013-01-24",7.56,8.2,7.56,7.84,238650.0],["2013-01-25",8.28,8.4,8.0,8.2,136225.0],["2013-01-28",8.32,8.36,8.08,8.2,70575.0],["2013-01-29",8.28,8.36,7.76,8.16,42100.0],["2013-01-30",8.24,8.24,7.8,7.84,39525.0],["2013-01-31",7.92,8.36,7.92,8.36,20000.0],["2013-02-01",8.4,8.8,8.24,8.8,105575.0],["2013-02-04",8.92,9.0,8.24,8.36,44350.0],["2013-02-05",8.36,8.48,7.8,7.8,75175.0],["2013-02-06",7.8,8.08,7.8,8.04,29525.0],["2013-02-07",8.08,8.16,7.84,7.88,10725.0],["2013-02-08",8.0,8.12,7.92,8.0,8325.0],["2013-02-11",8.0,8.2,8.0,8.08,22350.0],["2013-02-12",8.2,8.28,8.04,8.08,18600.0],["2013-02-13",8.08,8.16,7.92,8.08,35775.0],["2013-02-14",8.0,8.4,7.0,7.08,137825.0],["2013-02-15",7.16,7.16,6.8,6.8,49975.0],["2013-02-19",6.68,6.96,6.24,6.28,192750.0],["2013-02-20",6.4,7.2,6.32,7.12,125975.0],["2013-02-21",7.32,7.32,6.6,7.0,39775.0],["2013-02-22",6.84,6.84,6.56,6.76,15975.0],["2013-02-25",6.76,6.76,6.52,6.56,4875.0],["2013-02-26",6.48,6.76,6.32,6.76,47500.0],["2013-02-27",6.76,6.76,6.4,6.4,3625.0],["2013-02-28",6.44,6.68,6.44,6.48,30050.0],["2013-03-01",6.72,7.36,6.72,7.32,110750.0],["2013-03-04",7.4,7.56,7.2,7.52,23625.0],["2013-03-05",7.6,7.6,7.4,7.44,23000.0],["2013-03-06",7.56,7.56,7.44,7.44,21000.0],["2013-03-07",7.44,7.56,7.04,7.56,24075.0],["2013-03-08",7.44,7.44,7.24,7.28,15775.0],["2013-03-11",7.2,7.36,7.16,7.28,8175.0],["2013-03-12",7.96,7.96,7.16,7.28,15625.0],["2013-03-13",7.28,7.28,7.04,7.16,14450.0],["2013-03-14",7.2,7.44,7.2,7.28,13775.0],["2013-03-15",7.24,7.36,6.68,6.96,45275.0],["2013-03-18",6.96,7.0,6.72,6.8,21125.0],["2013-03-19",6.8,6.84,6.6,6.6,7750.0],["2013-03-20",6.68,6.8,6.6,6.6,12750.0],["2013-03-21",6.56,7.0,6.56,6.8,9000.0],["2013-03-22",6.96,7.2,6.8,6.96,11250.0],["2013-03-25",7.0,7.12,6.8,6.8,17425.0],["2013-03-26",6.8,6.92,6.72,6.88,4300.0],["2013-03-27",6.72,6.8,6.48,6.72,21975.0],["2013-03-28",6.72,7.0,6.68,6.88,13800.0],["2013-04-01",6.96,7.0,6.64,7.0,13475.0],["2013-04-02",6.88,7.28,6.88,7.28,37900.0],["2013-04-03",7.16,7.2,7.12,7.16,9300.0],["2013-04-04",7.04,7.2,7.0,7.2,18675.0],["2013-04-05",7.04,7.2,7.04,7.2,5775.0],["2013-04-08",7.08,7.16,7.0,7.04,14400.0],["2013-04-09",7.2,7.64,7.12,7.6,53975.0],["2013-04-10",7.44,7.52,7.4,7.48,25825.0],["2013-04-11",7.4,7.64,7.12,7.24,48925.0],["2013-04-12",7.4,7.44,6.8,7.28,41900.0],["2013-04-15",7.16,7.28,7.04,7.08,14125.0],["2013-04-16",7.24,7.4,7.16,7.32,33000.0],["2013-04-17",7.4,7.44,7.32,7.4,11350.0],["2013-04-18",7.36,7.44,7.32,7.4,1575.0],["2013-04-19",7.52,7.92,7.4,7.84,53575.0],["2013-04-22",7.84,8.16,7.72,8.12,73975.0],["2013-04-23",8.2,8.52,8.16,8.28,63850.0],["2013-04-24",8.2,8.48,8.2,8.44,30375.0],["2013-04-25",8.44,8.44,8.28,8.4,30500.0],["2013-04-26",8.28,8.4,8.24,8.4,16975.0],["2013-04-29",8.32,8.4,8.12,8.4,39025.0],["2013-04-30",8.56,8.6,8.32,8.4,42500.0],["2013-05-01",8.32,8.4,8.2,8.2,5700.0],["2013-05-02",8.24,8.4,8.2,8.4,12600.0],["2013-05-03",8.4,8.64,8.32,8.32,60575.0],["2013-05-06",8.32,8.48,8.28,8.4,34350.0],["2013-05-07",8.4,8.44,8.36,8.36,23775.0],["2013-05-08",8.24,8.4,8.24,8.28,22950.0],["2013-05-09",8.2,8.32,8.2,8.32,13875.0],["2013-05-10",8.4,8.48,8.24,8.48,35175.0],["2013-05-13",8.28,8.56,8.24,8.56,59875.0],["2013-05-14",8.4,8.44,8.28,8.4,27900.0],["2013-05-15",8.36,8.4,8.32,8.4,12625.0],["2013-05-16",8.2,8.2,7.04,7.6,90475.0],["2013-05-17",7.28,7.48,7.2,7.4,44450.0],["2013-05-20",7.24,7.6,7.2,7.4,39425.0],["2013-05-21",7.4,7.6,7.28,7.44,29275.0],["2013-05-22",7.32,7.52,7.24,7.32,13250.0],["2013-05-23",7.32,7.44,7.24,7.32,23250.0],["2013-05-24",7.36,7.44,7.28,7.28,12050.0],["2013-05-28",7.32,7.36,7.24,7.32,3850.0],["2013-05-29",7.2,7.28,7.0,7.2,20000.0],["2013-05-30",7.32,7.32,7.2,7.28,6075.0],["2013-05-31",7.44,7.44,7.2,7.2,14775.0],["2013-06-03",7.36,7.36,7.24,7.24,27325.0],["2013-06-04",7.24,7.32,7.2,7.2,6875.0],["2013-06-05",7.24,7.28,7.0,7.12,16900.0],["2013-06-06",6.92,7.12,6.84,7.04,25250.0],["2013-06-07",7.0,7.16,6.92,6.92,10250.0],["2013-06-10",6.8,7.04,6.8,6.96,11150.0],["2013-06-11",6.88,7.2,6.88,7.0,16125.0],["2013-06-12",7.0,7.16,7.0,7.04,11500.0],["2013-06-13",7.0,7.16,6.96,7.16,6250.0],["2013-06-14",7.16,7.4,7.0,7.2,9225.0],["2013-06-17",7.2,7.32,7.04,7.2,7375.0],["2013-06-18",7.12,7.2,7.0,7.12,14525.0],["2013-06-19",7.04,7.16,7.0,7.04,11000.0],["2013-06-20",6.96,7.04,6.72,6.88,25775.0],["2013-06-21",6.88,6.96,6.84,6.84,3875.0],["2013-06-24",6.8,7.12,6.8,6.96,10900.0],["2013-06-25",6.96,7.16,6.92,7.0,8100.0],["2013-06-26",7.0,7.12,6.92,7.08,4000.0],["2013-06-27",7.12,7.28,7.12,7.2,16725.0],["2013-06-28",7.12,7.44,7.12,7.44,3950.0],["2013-07-01",7.44,7.56,7.28,7.36,12150.0],["2013-07-02",7.2,7.36,7.12,7.36,13725.0],["2013-07-03",7.16,7.36,7.16,7.24,1750.0],["2013-07-05",7.12,7.24,7.12,7.12,3000.0],["2013-07-08",7.12,7.36,7.12,7.2,5350.0],["2013-07-09",7.4,7.6,7.36,7.4,8675.0],["2013-07-10",7.24,7.48,7.2,7.4,8350.0],["2013-07-11",7.28,7.52,7.24,7.28,4725.0],["2013-07-12",7.28,7.48,7.12,7.32,3700.0],["2013-07-15",7.44,7.48,7.12,7.44,5725.0],["2013-07-16",7.44,7.6,7.24,7.6,1000.0],["2013-07-17",7.52,7.6,7.12,7.44,3900.0],["2013-07-18",7.56,7.6,7.44,7.52,3975.0],["2013-07-19",7.24,7.56,7.16,7.56,4875.0],["2013-07-22",7.4,7.56,7.28,7.56,3100.0],["2013-07-23",7.6,7.6,7.44,7.44,5850.0],["2013-07-24",7.36,7.6,7.32,7.56,7825.0],["2013-07-25",7.6,7.6,7.44,7.48,6200.0],["2013-07-26",7.28,7.48,7.28,7.44,4350.0],["2013-07-29",7.48,7.48,7.16,7.16,4775.0],["2013-07-30",7.2,7.48,7.16,7.4,4900.0],["2013-07-31",7.48,7.6,7.16,7.6,11700.0],["2013-08-01",7.6,7.6,7.32,7.44,9250.0],["2013-08-02",7.28,7.56,7.28,7.28,32425.0],["2013-08-05",7.48,7.56,7.32,7.56,18450.0],["2013-08-06",7.6,7.8,7.52,7.76,51650.0],["2013-08-07",7.8,8.2,7.56,7.8,46350.0],["2013-08-08",7.8,8.24,7.8,8.12,45800.0],["2013-08-09",8.28,8.8,8.2,8.52,97075.0],["2013-08-12",8.4,8.72,8.2,8.24,38700.0],["2013-08-13",8.16,8.4,7.76,8.16,55025.0],["2013-08-14",8.24,8.4,8.2,8.36,10450.0],["2013-08-15",8.36,8.44,8.16,8.2,38825.0],["2013-08-16",8.2,8.84,8.2,8.24,103025.0],["2013-08-19",8.28,8.8,8.24,8.64,65775.0],["2013-08-20",8.56,9.24,8.4,8.6,106925.0],["2013-08-21",8.52,8.8,8.32,8.8,60575.0],["2013-08-22",8.8,9.12,8.4,8.92,38900.0],["2013-08-23",9.12,9.12,8.8,8.96,22250.0],["2013-08-26",9.04,9.6,8.84,9.2,111125.0],["2013-08-27",9.28,9.92,9.04,9.64,104825.0],["2013-08-28",9.56,9.92,9.28,9.44,34950.0],["2013-08-29",9.48,9.6,9.32,9.56,21750.0],["2013-08-30",9.6,9.6,9.32,9.4,19125.0],["2013-09-03",9.4,9.6,8.56,8.84,33375.0],["2013-09-04",8.64,9.0,8.24,8.6,47325.0],["2013-09-05",8.44,8.84,8.0,8.76,10150.0],["2013-09-06",8.76,9.16,8.64,8.92,20425.0],["2013-09-09",9.2,9.44,9.0,9.36,30575.0],["2013-09-10",9.48,9.52,9.12,9.12,6525.0],["2013-09-11",9.6,9.6,8.92,8.92,14025.0],["2013-09-12",8.96,9.12,8.68,8.8,7975.0],["2013-09-13",8.76,9.2,8.76,8.92,4900.0],["2013-09-16",9.12,9.2,8.88,8.92,5650.0],["2013-09-17",8.72,9.04,8.72,9.0,22275.0],["2013-09-18",9.0,9.2,8.84,9.2,15300.0],["2013-09-19",9.16,9.52,9.16,9.36,6875.0],["2013-09-20",9.4,9.4,9.16,9.36,5550.0],["2013-09-23",9.36,9.4,9.28,9.32,17525.0],["2013-09-24",9.4,9.76,9.16,9.76,50050.0],["2013-09-25",9.76,9.88,9.48,9.8,105575.0],["2013-09-26",9.76,9.8,9.52,9.68,97725.0],["2013-09-27",9.64,9.68,9.4,9.4,38875.0],["2013-09-30",9.2,9.64,9.04,9.56,54700.0],["2013-10-01",9.36,9.68,9.2,9.56,15950.0],["2013-10-02",9.64,9.68,9.24,9.48,12425.0],["2013-10-03",9.6,9.72,9.48,9.48,29350.0],["2013-10-04",9.48,9.76,9.48,9.76,9350.0],["2013-10-07",9.76,9.76,9.36,9.52,18250.0],["2013-10-08",9.6,9.68,9.56,9.6,20050.0],["2013-10-09",9.64,9.68,9.24,9.68,11550.0],["2013-10-10",9.48,9.64,9.4,9.64,4925.0],["2013-10-11",9.64,9.68,9.36,9.68,16675.0],["2013-10-14",9.72,9.72,9.36,9.68,26250.0],["2013-10-15",9.68,9.68,9.48,9.68,16075.0],["2013-10-16",9.6,9.76,9.4,9.76,12800.0],["2013-10-17",9.76,10.48,9.52,10.2,111225.0],["2013-10-18",10.36,11.12,10.2,10.6,108450.0],["2013-10-21",10.8,11.32,10.52,10.64,87625.0],["2013-10-22",10.76,11.2,10.68,10.8,46925.0],["2013-10-23",11.0,11.0,10.56,10.68,30525.0],["2013-10-24",10.76,11.0,10.76,10.88,11725.0],["2013-10-25",11.0,11.16,10.8,11.04,9950.0],["2013-10-28",10.92,11.8,10.92,11.28,31400.0],["2013-10-29",11.4,12.28,11.28,11.32,37300.0],["2013-10-30",11.12,11.6,11.04,11.08,51225.0],["2013-10-31",11.2,11.6,11.2,11.36,30525.0],["2013-11-01",11.48,11.48,10.96,11.2,40550.0],["2013-11-04",11.28,11.4,9.72,10.0,99725.0],["2013-11-05",9.88,10.44,9.64,9.92,33350.0],["2013-11-06",10.0,10.44,9.64,10.08,16225.0],["2013-11-07",10.36,10.44,9.92,10.0,7050.0],["2013-11-08",10.08,10.36,9.96,10.12,16550.0],["2013-11-11",10.12,10.56,10.12,10.16,28425.0],["2013-11-12",10.36,10.56,10.2,10.56,20500.0],["2013-11-13",10.4,10.68,10.0,10.4,47650.0],["2013-11-14",11.44,12.2,11.2,11.4,133125.0],["2013-11-15",11.68,12.28,11.04,11.4,74725.0],["2013-11-18",11.64,12.6,11.52,12.28,206175.0],["2013-11-19",12.48,12.56,11.24,11.36,80925.0],["2013-11-20",11.8,11.92,11.2,11.2,70300.0],["2013-11-21",11.32,11.72,10.72,10.72,48025.0],["2013-11-22",10.84,11.6,10.84,11.36,36600.0],["2013-11-25",11.8,13.2,11.8,12.2,242425.0],["2013-11-26",12.2,12.68,12.2,12.28,64750.0],["2013-11-27",12.56,12.6,12.24,12.4,36575.0],["2013-11-29",12.4,12.6,12.32,12.56,17875.0],["2013-12-02",12.44,13.36,12.44,12.76,123975.0],["2013-12-03",13.16,13.16,12.6,12.88,50525.0],["2013-12-04",13.0,13.24,12.76,13.12,95800.0],["2013-12-05",13.08,13.08,12.4,12.72,42500.0],["2013-12-06",12.96,12.96,12.36,12.44,36675.0],["2013-12-09",12.44,13.0,12.44,12.64,79125.0],["2013-12-10",12.84,12.84,12.6,12.6,16775.0],["2013-12-11",12.72,12.88,12.72,12.72,25350.0],["2013-12-12",12.84,12.88,12.44,12.52,25150.0],["2013-12-13",12.48,12.6,12.44,12.44,13175.0],["2013-12-16",12.0,12.2,11.6,11.8,88625.0],["2013-12-17",11.64,11.76,11.4,11.64,40375.0],["2013-12-18",11.32,11.48,11.04,11.28,51800.0],["2013-12-19",11.08,11.68,11.04,11.48,66575.0],["2013-12-20",11.52,12.64,11.52,12.44,73525.0],["2013-12-23",12.32,13.0,12.32,12.48,41975.0],["2013-12-24",12.6,12.92,12.24,12.24,31475.0],["2013-12-26",12.24,12.92,11.52,12.84,45050.0],["2013-12-27",12.8,12.96,12.4,12.48,34300.0],["2013-12-30",12.88,12.88,12.44,12.44,20200.0],["2013-12-31",14.45,14.45,12.36,14.0,41200.0],["2014-01-02",13.95,13.95,13.0,13.09,59100.0],["2014-01-03",13.07,13.07,12.15,12.32,80200.0],["2014-01-06",12.01,12.14,11.62,11.94,76800.0],["2014-01-07",11.87,13.23,11.87,13.2,100600.0],["2014-01-08",13.18,13.53,12.64,13.43,64800.0],["2014-01-09",13.43,13.66,12.82,13.33,38500.0],["2014-01-10",13.22,13.58,13.22,13.44,31200.0],["2014-01-13",13.4,13.43,13.01,13.24,38300.0],["2014-01-14",13.31,13.39,13.1,13.29,40400.0],["2014-01-15",13.24,13.25,13.0,13.1,47800.0],["2014-01-16",13.02,13.17,13.0,13.0,17000.0],["2014-01-17",13.01,13.13,11.82,11.82,168900.0],["2014-01-21",11.92,12.65,11.91,12.63,72400.0],["2014-01-22",12.64,13.15,12.34,13.15,44400.0],["2014-01-23",13.15,13.15,12.72,13.01,25200.0],["2014-01-24",12.97,13.19,12.8,13.0,48700.0],["2014-01-27",12.95,13.1,12.5,12.5,40900.0],["2014-01-28",12.53,12.53,12.05,12.19,23400.0],["2014-01-29",11.99,12.38,11.99,12.17,28000.0],["2014-01-30",12.27,12.43,12.11,12.2,35700.0],["2014-01-31",12.21,12.58,12.1,12.32,32200.0],["2014-02-03",12.32,12.51,12.05,12.34,36900.0],["2014-02-04",12.33,12.73,12.23,12.6,62700.0],["2014-02-05",12.49,12.62,12.27,12.4,35600.0],["2014-02-06",12.48,12.75,12.48,12.64,26900.0],["2014-02-07",12.7,12.75,12.42,12.44,16600.0],["2014-02-10",12.44,12.75,12.3,12.75,59700.0],["2014-02-11",12.77,14.45,12.7,14.27,188500.0],["2014-02-12",14.02,14.92,13.45,14.61,125300.0],["2014-02-13",14.0,14.74,13.52,13.93,119200.0],["2014-02-14",14.18,14.35,13.56,13.75,63200.0],["2014-02-18",14.23,14.23,13.65,13.76,78800.0],["2014-02-19",14.07,14.1,13.75,13.91,43200.0],["2014-02-20",14.01,14.18,13.77,13.84,24600.0],["2014-02-21",13.76,13.78,13.0,13.52,31300.0],["2014-02-24",13.41,14.48,13.35,14.04,69800.0],["2014-02-25",14.01,14.23,13.73,14.0,36200.0],["2014-02-26",14.05,14.09,13.7,13.87,19500.0],["2014-02-27",13.79,13.79,13.6,13.65,18200.0],["2014-02-28",13.61,14.0,13.12,13.66,73700.0],["2014-03-03",13.36,13.62,12.8,13.42,41200.0],["2014-03-04",13.4,13.48,13.0,13.07,33500.0],["2014-03-05",13.32,14.22,13.08,14.1,90100.0],["2014-03-06",14.1,14.2,13.75,13.93,20200.0],["2014-03-07",13.94,14.05,13.89,13.94,21400.0],["2014-03-10",13.78,14.03,13.66,13.66,12600.0],["2014-03-11",13.72,14.15,13.5,13.92,14400.0],["2014-03-12",13.9,14.11,13.77,13.97,15100.0],["2014-03-13",13.97,14.08,13.88,14.02,38100.0],["2014-03-14",13.92,14.06,13.5,13.71,65300.0],["2014-03-17",13.45,13.91,13.33,13.85,64400.0],["2014-03-18",13.71,13.98,13.56,13.92,25200.0],["2014-03-19",13.72,13.75,13.46,13.69,15800.0],["2014-03-20",13.74,13.74,13.4,13.45,11700.0],["2014-03-21",13.7,13.7,13.14,13.33,24700.0],["2014-03-24",13.43,13.47,12.61,12.84,60200.0],["2014-03-25",12.94,13.36,12.85,12.95,42200.0],["2014-03-26",13.08,13.08,12.66,12.66,19000.0],["2014-03-27",12.65,12.7,12.35,12.48,28800.0],["2014-03-28",12.4,12.86,12.4,12.68,17900.0],["2014-03-31",12.61,13.37,12.46,12.65,30800.0],["2014-04-01",12.76,12.76,12.4,12.5,28100.0],["2014-04-02",12.5,12.74,12.25,12.43,40000.0],["2014-04-03",12.5,12.78,12.19,12.46,30000.0],["2014-04-04",12.55,12.86,12.48,12.61,35800.0],["2014-04-07",12.54,13.12,12.54,12.95,22700.0],["2014-04-08",12.98,13.44,12.77,13.23,33900.0],["2014-04-09",13.33,13.79,13.33,13.72,33400.0],["2014-04-10",13.78,13.9,13.6,13.8,35500.0],["2014-04-11",13.8,13.9,13.63,13.65,20700.0],["2014-04-14",13.63,13.65,13.35,13.54,17400.0],["2014-04-15",13.74,13.8,13.5,13.74,31500.0],["2014-04-16",13.82,14.2,13.81,14.16,32300.0],["2014-04-17",14.16,14.5,13.58,14.31,27600.0],["2014-04-21",14.47,15.45,14.45,15.18,36800.0],["2014-04-22",15.29,15.35,15.12,15.24,19500.0],["2014-04-23",15.16,15.16,14.55,14.67,15700.0],["2014-04-24",14.81,14.81,14.44,14.56,17200.0],["2014-04-25",14.52,14.88,14.26,14.63,9900.0],["2014-04-28",14.63,14.63,14.01,14.44,21200.0],["2014-04-29",14.86,14.86,14.56,14.61,5700.0],["2014-04-30",14.51,14.59,14.0,14.38,24600.0],["2014-05-01",14.22,14.38,14.03,14.33,72200.0],["2014-05-02",14.29,14.29,14.08,14.16,7300.0],["2014-05-05",14.16,14.93,14.16,14.92,12500.0],["2014-05-06",14.84,14.84,14.5,14.54,5900.0],["2014-05-07",14.23,14.74,14.17,14.39,12800.0],["2014-05-08",14.28,14.85,14.21,14.52,32600.0],["2014-05-09",14.5,14.77,14.34,14.76,36800.0],["2014-05-12",14.8,14.82,14.65,14.78,12900.0],["2014-05-13",14.71,14.8,14.5,14.7,35400.0],["2014-05-14",14.53,14.65,14.3,14.59,15700.0],["2014-05-15",14.28,14.32,13.99,14.23,34300.0],["2014-05-16",14.29,14.29,13.72,13.88,36600.0],["2014-05-19",13.95,14.08,13.76,13.83,11700.0],["2014-05-20",13.61,13.98,13.58,13.65,38500.0],["2014-05-21",13.6,13.93,13.6,13.92,12100.0],["2014-05-22",13.98,13.99,13.79,13.85,14000.0],["2014-05-23",13.79,13.9,13.75,13.83,14600.0],["2014-05-27",13.93,13.93,13.73,13.8,11000.0],["2014-05-28",13.7,13.82,13.6,13.77,19300.0],["2014-05-29",13.84,13.89,13.62,13.62,9300.0],["2014-05-30",13.65,13.95,13.52,13.71,22700.0],["2014-06-02",13.65,13.71,13.29,13.49,35600.0],["2014-06-03",13.55,13.83,13.17,13.34,19600.0],["2014-06-04",13.41,13.54,13.27,13.43,13600.0],["2014-06-05",13.4,13.4,13.25,13.3,21600.0],["2014-06-06",13.44,13.89,13.44,13.72,22100.0],["2014-06-09",13.7,13.9,13.7,13.87,76600.0],["2014-06-10",13.95,14.02,13.8,13.96,32500.0],["2014-06-11",14.0,14.25,14.0,14.25,109700.0],["2014-06-12",14.14,14.4,13.66,13.67,39400.0],["2014-06-13",13.56,13.8,13.56,13.8,20800.0],["2014-06-16",13.71,13.97,13.24,13.89,28600.0],["2014-06-17",13.85,14.0,13.75,13.76,27400.0],["2014-06-18",13.7,13.75,13.52,13.59,24800.0],["2014-06-19",13.65,14.0,13.26,13.8,24800.0],["2014-06-20",13.75,14.06,13.37,13.59,5100.0],["2014-06-23",13.59,13.69,13.3,13.41,15400.0],["2014-06-24",13.38,13.38,13.04,13.06,44200.0],["2014-06-25",13.03,13.03,12.93,12.94,34300.0],["2014-06-26",12.8,12.93,12.75,12.89,24700.0],["2014-06-27",12.79,12.82,12.39,12.47,42200.0],["2014-06-30",12.43,12.46,12.07,12.24,47100.0],["2014-07-01",12.14,12.84,12.14,12.73,21900.0],["2014-07-02",12.73,12.8,12.6,12.73,10100.0],["2014-07-03",12.76,13.42,12.67,13.23,32800.0],["2014-07-07",13.25,13.25,13.12,13.15,8500.0],["2014-07-08",13.09,13.22,12.88,13.05,8200.0],["2014-07-09",13.04,13.4,12.9,13.26,23600.0],["2014-07-10",13.05,13.41,12.9,13.16,47100.0],["2014-07-11",13.24,13.68,13.14,13.46,76600.0],["2014-07-14",13.5,13.93,13.4,13.84,55300.0],["2014-07-15",13.9,13.95,13.49,13.89,39500.0],["2014-07-16",13.92,14.14,13.4,13.97,57300.0],["2014-07-17",13.83,14.29,13.8,14.25,25300.0],["2014-07-18",13.99,14.49,13.99,14.4,25400.0],["2014-07-21",14.37,14.93,14.35,14.79,35200.0],["2014-07-22",14.85,15.02,14.01,14.95,35400.0],["2014-07-23",14.95,15.1,14.59,14.98,24800.0],["2014-07-24",14.95,15.49,14.91,15.42,47100.0],["2014-07-25",15.4,15.75,15.38,15.5,47200.0],["2014-07-28",15.7,15.85,15.55,15.77,44900.0],["2014-07-29",15.77,15.87,15.73,15.83,46800.0],["2014-07-30",15.9,16.31,15.84,16.25,67300.0],["2014-07-31",16.0,16.33,16.0,16.15,21300.0],["2014-08-01",16.16,16.33,15.68,16.02,31600.0],["2014-08-04",16.02,16.03,14.81,15.68,63100.0],["2014-08-05",15.55,15.83,15.46,15.72,22800.0],["2014-08-06",15.84,15.84,15.68,15.7,11400.0],["2014-08-07",15.71,15.74,15.64,15.69,12200.0],["2014-08-08",15.74,15.78,15.12,15.7,23100.0],["2014-08-11",15.76,16.13,15.54,15.93,36400.0],["2014-08-12",15.97,16.33,15.97,16.22,52300.0],["2014-08-13",16.31,16.59,15.99,16.3,29600.0],["2014-08-14",16.34,16.48,16.03,16.06,21500.0],["2014-08-15",16.15,16.15,15.82,15.97,22700.0],["2014-08-18",16.07,16.37,16.01,16.09,17400.0],["2014-08-19",16.25,16.36,16.05,16.2,25500.0],["2014-08-20",16.12,16.14,15.64,15.94,26500.0],["2014-08-21",16.27,16.27,15.9,16.07,10500.0],["2014-08-22",16.16,16.34,15.53,16.09,21900.0],["2014-08-25",16.05,16.39,16.05,16.26,18300.0],["2014-08-26",16.34,16.4,16.12,16.36,16700.0],["2014-08-27",16.4,16.4,16.1,16.1,10300.0],["2014-08-28",16.05,16.25,15.89,16.13,6200.0],["2014-08-29",15.98,16.43,15.81,16.17,16100.0],["2014-09-02",16.18,16.4,16.13,16.37,14900.0],["2014-09-03",16.27,16.5,16.27,16.3,15000.0],["2014-09-04",16.22,16.26,16.15,16.18,10300.0],["2014-09-05",16.15,16.15,15.82,15.91,10300.0],["2014-09-08",15.95,15.95,15.5,15.73,24700.0],["2014-09-09",15.59,15.68,15.21,15.51,21700.0],["2014-09-10",15.33,15.47,14.84,15.05,34000.0],["2014-09-11",14.81,15.14,14.81,15.02,26900.0],["2014-09-12",14.9,15.04,14.85,14.85,14000.0],["2014-09-15",14.99,15.15,14.91,15.13,36100.0],["2014-09-16",15.14,15.38,14.82,15.25,23800.0],["2014-09-17",15.37,15.47,15.15,15.2,14900.0],["2014-09-18",15.18,15.4,15.17,15.18,5300.0],["2014-09-19",15.18,15.19,14.91,15.06,118700.0],["2014-09-22",14.98,15.12,14.91,14.95,31200.0],["2014-09-23",15.07,15.12,14.85,14.95,11600.0],["2014-09-24",14.87,14.93,14.8,14.84,10500.0],["2014-09-25",14.84,14.89,14.6,14.64,22800.0],["2014-09-26",14.6,14.74,14.5,14.65,29700.0],["2014-09-29",14.48,14.75,13.5,14.73,30500.0],["2014-09-30",14.72,15.02,14.72,14.93,22600.0],["2014-10-01",14.85,14.94,14.17,14.51,26100.0],["2014-10-02",14.5,15.13,14.5,14.93,25600.0],["2014-10-03",15.09,15.45,14.94,15.36,30200.0],["2014-10-06",15.31,15.49,15.2,15.49,10900.0],["2014-10-07",15.33,15.33,15.01,15.01,13300.0],["2014-10-08",15.05,15.19,14.6,14.7,26100.0],["2014-10-09",14.68,15.04,14.6,14.85,15400.0],["2014-10-10",14.25,15.07,14.25,15.03,34100.0],["2014-10-13",14.85,14.85,14.26,14.52,20000.0],["2014-10-14",14.74,14.8,14.06,14.23,34100.0],["2014-10-15",14.13,14.65,13.59,14.47,81400.0],["2014-10-16",14.4,15.05,14.38,14.89,33600.0],["2014-10-17",15.0,15.05,14.49,14.75,13600.0],["2014-10-20",14.76,14.8,14.61,14.66,11200.0],["2014-10-21",14.72,14.85,14.7,14.83,19500.0],["2014-10-22",14.86,14.86,14.67,14.67,16700.0],["2014-10-23",14.81,14.81,14.68,14.8,9600.0],["2014-10-24",14.72,14.8,14.66,14.67,25500.0],["2014-10-27",14.6,14.8,14.6,14.76,13400.0],["2014-10-28",14.84,15.26,14.79,15.17,35000.0],["2014-10-29",15.24,15.24,15.04,15.15,7100.0],["2014-10-30",15.09,15.8,14.99,15.41,27700.0],["2014-10-31",15.66,15.78,15.33,15.55,28600.0],["2014-11-03",15.64,16.0,15.6,15.82,21100.0],["2014-11-04",15.86,16.0,15.7,15.87,17400.0],["2014-11-05",16.0,16.0,15.66,15.94,14400.0],["2014-11-06",15.95,16.0,15.55,15.62,13700.0],["2014-11-07",15.52,15.71,15.52,15.66,8000.0],["2014-11-10",15.61,16.1,15.58,15.84,8100.0],["2014-11-11",15.78,16.02,15.75,15.97,12100.0],["2014-11-12",16.02,16.14,15.62,15.62,26400.0],["2014-11-13",16.4,16.4,16.15,16.35,93600.0],["2014-11-14",16.37,16.84,16.37,16.57,33700.0],["2014-11-17",16.74,16.95,16.74,16.86,52900.0],["2014-11-18",16.87,17.3,16.81,17.1,55100.0],["2014-11-19",17.09,17.27,17.0,17.23,41200.0],["2014-11-20",17.21,17.44,17.16,17.42,44800.0],["2014-11-21",17.4,17.47,17.22,17.34,63400.0],["2014-11-24",17.48,17.48,17.34,17.48,21400.0],["2014-11-25",17.49,17.91,17.45,17.55,74600.0],["2014-11-26",17.64,17.79,17.6,17.63,19700.0],["2014-11-28",18.0,18.1,17.71,17.74,37300.0],["2014-12-01",17.89,18.19,17.35,17.98,29600.0],["2014-12-02",18.01,18.29,17.86,17.88,6600.0],["2014-12-03",17.87,17.99,17.52,17.69,26400.0],["2014-12-04",17.66,17.75,17.31,17.52,19000.0],["2014-12-05",17.57,17.62,17.4,17.45,13800.0],["2014-12-08",17.65,17.89,17.53,17.8,18500.0],["2014-12-09",17.64,17.95,17.52,17.93,19800.0],["2014-12-10",17.76,18.23,17.76,18.19,51400.0],["2014-12-11",18.33,18.33,17.74,17.77,33500.0],["2014-12-12",17.81,18.05,17.8,17.91,11300.0],["2014-12-15",18.03,18.29,17.92,18.1,31900.0],["2014-12-16",18.16,18.2,18.1,18.15,15600.0],["2014-12-17",18.23,18.75,18.1,18.44,64600.0],["2014-12-18",18.69,18.79,18.39,18.52,51800.0],["2014-12-19",18.35,18.8,18.25,18.56,27400.0],["2014-12-22",18.69,19.56,18.56,19.09,86600.0],["2014-12-23",19.09,19.15,18.58,18.65,45000.0],["2014-12-24",18.73,19.18,18.65,18.91,41400.0],["2014-12-26",19.5,19.63,19.01,19.3,75100.0],["2014-12-29",19.38,19.4,19.01,19.37,92000.0],["2014-12-30",19.43,19.43,19.26,19.26,9600.0],["2014-12-31",19.23,19.41,19.08,19.41,10200.0],["2015-01-02",19.47,19.49,19.01,19.06,33100.0],["2015-01-05",19.26,19.75,19.01,19.21,54600.0],["2015-01-06",19.21,19.21,18.66,18.93,80100.0],["2015-01-07",19.15,19.4,18.44,18.7,44600.0],["2015-01-08",19.01,19.01,18.53,18.77,21600.0],["2015-01-09",18.56,18.99,18.53,18.92,27000.0],["2015-01-12",19.0,19.0,18.58,18.76,42700.0],["2015-01-13",18.79,18.92,18.67,18.7,25100.0],["2015-01-14",18.57,18.9,18.4,18.83,13200.0],["2015-01-15",18.95,18.95,18.73,18.91,7800.0],["2015-01-16",18.76,19.01,18.74,18.9,37500.0],["2015-01-20",18.54,18.89,18.52,18.85,26300.0],["2015-01-21",18.9,18.97,18.75,18.85,6500.0],["2015-01-22",18.87,18.87,18.27,18.47,47800.0],["2015-01-23",18.38,18.67,18.34,18.48,27100.0],["2015-01-26",18.57,18.57,18.13,18.37,34900.0],["2015-01-27",18.41,18.41,17.85,17.86,33000.0],["2015-01-28",17.99,17.99,17.58,17.8,23200.0],["2015-01-29",17.8,17.99,17.52,17.73,47400.0],["2015-01-30",17.54,17.79,17.48,17.58,57800.0],["2015-02-02",17.59,17.73,17.29,17.38,35000.0],["2015-02-03",17.52,18.07,17.52,17.96,43300.0],["2015-02-04",17.95,18.46,17.82,18.25,34800.0],["2015-02-05",18.31,18.38,18.09,18.32,25800.0],["2015-02-06",18.31,18.6,18.02,18.55,34200.0],["2015-02-09",18.85,19.48,18.2,18.44,15600.0],["2015-02-10",18.58,18.69,18.17,18.45,49800.0],["2015-02-11",18.53,18.95,18.47,18.71,70900.0],["2015-02-12",18.75,18.75,18.27,18.43,73400.0],["2015-02-13",18.5,18.68,18.0,18.3,29900.0],["2015-02-17",18.3,18.71,18.28,18.5,29300.0],["2015-02-18",18.58,18.74,18.35,18.58,32300.0],["2015-02-19",18.58,18.7,18.36,18.47,30200.0],["2015-02-20",18.52,18.52,18.3,18.44,17100.0],["2015-02-23",18.48,18.75,18.17,18.5,37100.0],["2015-02-24",18.33,18.81,18.33,18.72,13800.0],["2015-02-25",18.42,18.87,18.42,18.77,35100.0],["2015-02-26",18.83,18.98,18.72,18.83,10700.0],["2015-02-27",18.8,19.0,18.68,18.87,18800.0],["2015-03-02",18.97,19.36,18.92,18.99,75100.0],["2015-03-03",19.11,19.11,18.8,18.88,25800.0],["2015-03-04",18.86,19.0,18.68,18.93,33400.0],["2015-03-05",18.84,19.05,18.76,18.9,23500.0],["2015-03-06",18.88,19.09,18.71,18.93,27800.0],["2015-03-09",19.0,19.24,18.95,19.21,42500.0],["2015-03-10",19.23,19.25,18.7,19.06,25900.0],["2015-03-11",19.11,19.31,19.11,19.17,25800.0],["2015-03-12",19.14,19.35,19.11,19.28,10300.0],["2015-03-13",19.19,19.31,18.95,19.22,20900.0],["2015-03-16",19.35,19.35,19.13,19.22,12200.0],["2015-03-17",19.23,19.34,19.1,19.13,41400.0],["2015-03-18",19.1,19.22,18.8,18.97,28000.0],["2015-03-19",19.0,19.18,18.81,19.08,17100.0],["2015-03-20",18.77,19.2,18.7,19.01,36200.0],["2015-03-23",19.06,19.35,19.06,19.16,27500.0],["2015-03-24",19.16,19.19,19.02,19.07,16300.0],["2015-03-25",18.81,19.09,18.8,18.82,37100.0],["2015-03-26",18.76,19.23,18.76,19.03,32800.0],["2015-03-27",18.98,19.24,18.83,18.84,31600.0],["2015-03-30",18.85,19.19,18.76,18.87,25200.0],["2015-03-31",18.85,19.21,18.85,19.0,31400.0],["2015-04-01",18.94,19.25,18.91,19.0,56400.0],["2015-04-02",19.05,19.25,18.84,19.11,27000.0],["2015-04-06",19.11,19.35,19.11,19.18,20900.0],["2015-04-07",19.16,19.29,18.87,18.9,16300.0],["2015-04-08",18.89,19.13,18.8,18.98,15400.0],["2015-04-09",18.91,18.94,18.75,18.78,14400.0],["2015-04-10",18.78,18.79,18.44,18.55,22700.0],["2015-04-13",18.51,18.71,18.28,18.59,10900.0],["2015-04-14",18.68,18.77,18.27,18.38,15500.0],["2015-04-15",18.37,18.57,18.17,18.18,31300.0],["2015-04-16",18.15,18.34,18.15,18.23,12400.0],["2015-04-17",18.1,18.33,18.08,18.14,9000.0],["2015-04-20",18.09,18.1,17.74,17.83,28700.0],["2015-04-21",17.89,18.1,17.66,18.05,10400.0],["2015-04-22",17.86,18.05,17.84,17.96,15000.0],["2015-04-23",17.94,18.02,17.81,17.81,10900.0],["2015-04-24",17.8,17.82,17.48,17.65,21900.0],["2015-04-27",17.65,18.01,17.61,17.65,108500.0],["2015-04-28",17.75,17.79,17.5,17.73,28400.0],["2015-04-29",17.64,17.73,17.5,17.67,14300.0],["2015-04-30",17.66,17.7,17.4,17.7,12300.0],["2015-05-01",17.7,18.12,17.64,17.98,75000.0],["2015-05-04",18.12,18.93,18.12,18.33,28400.0],["2015-05-05",18.35,18.87,17.8,17.99,15200.0],["2015-05-06",17.99,18.07,17.47,17.53,47900.0],["2015-05-07",17.7,17.72,17.37,17.57,35800.0],["2015-05-08",18.51,19.1,18.4,18.85,94100.0],["2015-05-11",18.99,19.11,18.84,18.97,126300.0],["2015-05-12",18.86,19.06,18.86,18.95,101200.0],["2015-05-13",18.97,19.18,18.85,19.09,76500.0],["2015-05-14",19.2,19.66,19.16,19.37,55000.0],["2015-05-15",19.46,20.04,19.46,19.95,59700.0],["2015-05-18",21.29,22.87,20.99,22.25,313900.0],["2015-05-19",22.28,22.45,21.17,21.57,110600.0],["2015-05-20",21.66,23.8,21.57,23.59,183600.0],["2015-05-21",23.66,24.55,23.53,24.35,148300.0],["2015-05-22",24.51,24.98,24.27,24.39,161100.0],["2015-05-26",24.54,25.62,24.51,25.42,130400.0],["2015-05-27",25.47,26.82,25.4,26.37,215400.0],["2015-05-28",26.35,26.94,25.31,26.75,207000.0],["2015-05-29",26.69,27.61,26.51,27.26,150400.0],["2015-06-01",27.69,28.12,27.26,27.68,160400.0],["2015-06-02",27.83,28.43,27.57,27.67,182500.0],["2015-06-03",27.8,28.15,27.71,28.1,92300.0],["2015-06-04",28.08,28.47,27.78,27.98,88600.0],["2015-06-05",27.71,28.08,27.71,27.96,54400.0],["2015-06-08",27.68,28.39,25.86,26.13,265500.0],["2015-06-09",25.93,27.67,24.71,26.56,460600.0],["2015-06-10",26.8,27.27,26.15,27.07,108800.0],["2015-06-11",27.21,27.98,26.75,27.23,153600.0],["2015-06-12",27.12,27.83,26.79,27.54,81800.0],["2015-06-15",27.65,28.05,27.15,27.95,81500.0],["2015-06-16",28.21,29.24,28.04,28.64,200000.0],["2015-06-17",28.65,29.27,28.22,29.18,133400.0],["2015-06-18",29.36,29.55,28.79,29.36,106500.0],["2015-06-19",29.52,29.52,28.42,28.76,98500.0],["2015-06-22",28.91,28.92,27.2,28.26,163300.0],["2015-06-23",28.36,28.99,28.27,28.8,146600.0],["2015-06-24",28.95,29.73,28.95,29.22,184200.0],["2015-06-25",29.45,29.65,29.0,29.12,118300.0],["2015-06-26",29.01,29.15,27.79,28.53,80800.0],["2015-06-29",27.94,27.94,26.56,26.95,221900.0],["2015-06-30",26.97,28.3,26.97,27.85,135900.0],["2015-07-01",27.99,29.15,27.95,28.31,194500.0],["2015-07-02",28.34,28.58,27.65,28.48,100200.0],["2015-07-06",28.83,29.2,28.21,28.73,163800.0],["2015-07-07",28.81,28.88,26.61,27.64,151400.0],["2015-07-08",27.47,27.47,26.64,26.95,71000.0],["2015-07-09",27.07,27.69,26.56,26.69,131800.0],["2015-07-10",26.9,27.36,26.75,27.11,121600.0],["2015-07-13",27.27,27.3,25.35,26.33,205400.0],["2015-07-14",26.25,26.81,26.0,26.73,120900.0],["2015-07-15",26.75,27.03,26.55,26.67,53700.0],["2015-07-16",26.79,27.9,26.79,27.7,105300.0],["2015-07-17",27.76,28.47,27.76,28.31,94900.0],["2015-07-20",28.65,29.8,28.59,29.63,199600.0],["2015-07-21",29.8,32.23,29.65,31.59,311800.0],["2015-07-22",31.83,32.0,30.37,30.78,140000.0],["2015-07-23",30.87,31.81,30.52,30.76,107200.0],["2015-07-24",30.94,30.94,28.74,29.15,132000.0],["2015-07-27",28.75,28.79,28.01,28.4,105800.0],["2015-07-28",28.4,28.54,26.0,28.15,198300.0],["2015-07-29",27.86,28.01,26.95,27.63,69000.0],["2015-07-30",27.47,27.62,27.04,27.5,99500.0],["2015-07-31",27.47,27.47,26.25,26.56,152200.0],["2015-08-03",26.41,26.41,23.0,23.9,607300.0],["2015-08-04",23.9,24.92,23.9,24.48,186400.0],["2015-08-05",24.41,25.4,24.13,24.98,155600.0],["2015-08-06",24.88,25.08,23.87,24.28,168500.0],["2015-08-07",23.28,24.79,22.5,23.91,360400.0],["2015-08-10",24.18,24.93,23.68,24.58,200800.0],["2015-08-11",24.22,25.34,24.06,25.02,188800.0],["2015-08-12",24.56,25.46,24.5,25.24,87900.0],["2015-08-13",25.0,25.65,25.0,25.49,99900.0],["2015-08-14",25.55,25.55,24.75,25.0,97400.0],["2015-08-17",25.05,25.82,24.75,25.57,153600.0],["2015-08-18",25.44,25.62,25.12,25.43,89500.0],["2015-08-19",25.49,25.63,25.06,25.52,79400.0],["2015-08-20",25.41,25.41,24.59,24.82,225600.0],["2015-08-21",24.51,25.25,24.42,25.01,151700.0],["2015-08-24",22.29,24.47,22.29,24.47,185400.0],["2015-08-25",25.0,26.32,24.79,25.7,181300.0],["2015-08-26",26.45,27.05,26.0,27.04,225400.0],["2015-08-27",27.44,27.44,26.22,27.23,143700.0],["2015-08-28",27.19,27.57,26.65,27.02,68200.0],["2015-08-31",26.85,27.17,25.82,25.92,146800.0],["2015-09-01",25.2,25.75,25.2,25.72,148100.0],["2015-09-02",25.98,25.99,25.36,25.83,78000.0],["2015-09-03",25.76,26.06,25.6,25.84,70100.0],["2015-09-04",25.6,25.62,24.85,25.05,90900.0],["2015-09-08",25.39,25.43,24.74,24.96,81600.0],["2015-09-09",25.1,25.92,25.03,25.34,50900.0],["2015-09-10",25.33,25.64,25.12,25.21,55900.0],["2015-09-11",25.17,25.24,24.86,25.11,106600.0],["2015-09-14",25.08,25.2,24.64,24.89,69500.0],["2015-09-15",24.94,24.96,24.25,24.63,52300.0],["2015-09-16",24.59,25.1,24.27,24.53,34500.0],["2015-09-17",24.48,24.99,24.23,24.71,70100.0],["2015-09-18",24.49,25.0,24.49,24.75,58900.0],["2015-09-21",24.85,24.89,24.5,24.64,76800.0],["2015-09-22",24.26,24.47,24.12,24.14,51400.0],["2015-09-23",24.09,24.73,24.09,24.19,107300.0],["2015-09-24",24.08,24.29,23.51,24.05,99200.0],["2015-09-25",24.16,24.44,23.85,23.85,56000.0],["2015-09-28",23.42,23.79,22.35,22.97,129500.0],["2015-09-29",22.96,23.32,22.36,22.69,78900.0],["2015-09-30",22.82,23.48,22.66,23.14,44600.0],["2015-10-01",23.24,23.61,22.85,23.34,34000.0],["2015-10-02",23.15,24.05,22.85,23.9,42300.0],["2015-10-05",24.1,25.1,24.1,24.81,42900.0],["2015-10-06",24.95,25.05,24.27,24.78,51400.0],["2015-10-07",24.77,25.1,22.79,24.94,67300.0],["2015-10-08",24.96,25.42,24.56,25.3,112200.0],["2015-10-09",25.42,25.65,25.01,25.26,49900.0],["2015-10-12",25.42,25.42,24.51,24.98,26800.0],["2015-10-13",24.87,24.98,24.09,24.24,59300.0],["2015-10-14",24.29,24.6,23.53,24.39,36700.0],["2015-10-15",24.4,24.78,23.84,24.63,33300.0],["2015-10-16",24.73,24.97,24.26,24.87,72400.0],["2015-10-19",24.74,27.2,24.71,26.98,147600.0],["2015-10-20",26.84,27.42,25.66,26.24,165200.0],["2015-10-21",26.37,26.85,25.7,26.61,82500.0],["2015-10-22",26.67,27.36,26.5,27.22,84500.0],["2015-10-23",27.45,28.34,27.11,28.26,82600.0],["2015-10-26",28.26,28.6,27.58,27.71,81200.0],["2015-10-27",27.76,28.5,26.57,26.6,90900.0],["2015-10-28",26.67,27.5,26.42,26.82,95700.0],["2015-10-29",26.71,27.11,26.4,26.45,90700.0],["2015-10-30",26.41,27.12,26.01,27.03,84800.0],["2015-11-02",27.0,27.99,26.83,27.7,123100.0],["2015-11-03",27.56,28.51,27.56,28.09,66400.0],["2015-11-04",28.24,28.6,27.92,28.08,75800.0],["2015-11-05",28.0,28.38,27.44,27.8,75600.0],["2015-11-06",27.75,28.53,27.07,27.42,139600.0],["2015-11-09",27.15,27.75,26.07,26.48,117800.0],["2015-11-10",26.29,26.29,24.49,25.19,240600.0],["2015-11-11",25.36,25.55,24.98,25.2,91600.0],["2015-11-12",25.1,25.86,24.8,25.44,69000.0],["2015-11-13",25.27,25.29,24.07,24.39,136000.0],["2015-11-16",24.53,24.75,23.97,24.48,106700.0],["2015-11-17",24.55,24.91,23.88,24.06,91200.0],["2015-11-18",23.97,24.5,23.66,24.36,74000.0],["2015-11-19",24.3,24.57,24.09,24.46,76800.0],["2015-11-20",24.47,26.18,24.25,24.38,134000.0],["2015-11-23",24.38,24.4,23.74,23.96,167700.0],["2015-11-24",23.73,23.83,23.5,23.56,121000.0],["2015-11-25",23.48,24.5,23.48,24.41,82000.0],["2015-11-27",24.5,24.66,24.31,24.38,32800.0],["2015-11-30",24.44,24.6,23.36,23.84,73400.0],["2015-12-01",23.88,23.97,23.5,23.83,67700.0],["2015-12-02",23.83,24.74,23.83,24.32,61000.0],["2015-12-03",24.5,24.68,23.43,23.54,86100.0],["2015-12-04",23.51,24.1,23.37,23.95,86400.0],["2015-12-07",23.9,23.95,23.28,23.52,42000.0],["2015-12-08",23.23,23.68,23.23,23.5,55100.0],["2015-12-09",23.5,23.88,23.21,23.82,41200.0],["2015-12-10",23.58,23.7,23.28,23.32,112700.0],["2015-12-11",23.18,23.18,21.74,21.8,100600.0],["2015-12-14",21.89,22.37,21.8,22.15,47000.0],["2015-12-15",22.28,22.45,21.5,21.77,42900.0],["2015-12-16",21.79,22.0,21.61,21.84,24900.0],["2015-12-17",21.86,21.99,20.93,21.25,34100.0],["2015-12-18",21.14,21.33,20.38,20.52,51900.0],["2015-12-21",20.65,20.74,19.75,20.27,54700.0],["2015-12-22",20.28,21.88,19.6,21.8,71800.0],["2015-12-23",21.8,21.95,21.21,21.49,34700.0],["2015-12-24",21.49,21.99,21.08,21.85,11300.0],["2015-12-28",21.73,21.78,21.36,21.49,12300.0],["2015-12-29",21.43,22.21,21.43,22.11,27200.0],["2015-12-30",21.88,22.37,21.45,21.48,36900.0],["2015-12-31",21.52,21.74,20.82,21.1,84400.0],["2016-01-04",20.57,21.09,19.57,20.0,53600.0],["2016-01-05",20.0,20.99,20.0,20.83,75400.0],["2016-01-06",20.37,21.45,20.37,21.4,35400.0],["2016-01-07",20.86,20.86,20.07,20.38,56800.0],["2016-01-08",20.55,20.84,19.41,20.05,64900.0],["2016-01-11",20.13,20.3,19.18,19.62,42200.0],["2016-01-12",19.73,19.89,19.18,19.18,58600.0],["2016-01-13",19.15,19.44,19.15,19.22,25700.0],["2016-01-14",19.29,19.6,19.14,19.18,46800.0],["2016-01-15",18.7,19.2,17.83,18.95,106200.0],["2016-01-19",19.13,19.32,18.44,18.73,47700.0],["2016-01-20",18.39,18.81,17.67,18.46,58800.0],["2016-01-21",18.61,18.87,18.51,18.68,51300.0],["2016-01-22",19.02,19.88,18.91,19.81,49800.0],["2016-01-25",19.8,20.41,19.8,19.85,47700.0],["2016-01-26",19.89,20.47,19.51,19.89,56500.0],["2016-01-27",19.66,19.92,19.55,19.79,42500.0],["2016-01-28",20.0,20.82,19.98,20.59,52000.0],["2016-01-29",20.62,21.18,20.35,20.49,54700.0],["2016-02-01",20.48,21.19,19.69,20.95,63800.0],["2016-02-02",20.79,21.34,20.06,20.87,53200.0],["2016-02-03",21.1,21.1,20.0,20.1,63800.0],["2016-02-04",20.08,20.69,19.78,20.47,26200.0],["2016-02-05",20.33,20.35,19.62,20.06,53500.0],["2016-02-08",19.61,19.96,19.07,19.19,66600.0],["2016-02-09",19.1,20.39,18.3,18.44,84600.0],["2016-02-10",18.58,20.32,18.58,19.96,80800.0],["2016-02-11",19.74,19.74,18.96,18.96,42600.0],["2016-02-12",19.21,20.0,19.0,19.95,50600.0],["2016-02-16",19.96,20.54,19.75,20.27,88300.0],["2016-02-17",20.39,21.28,20.39,20.92,107000.0],["2016-02-18",20.89,21.9,20.6,20.64,81400.0],["2016-02-19",20.51,21.53,20.51,20.87,75000.0],["2016-02-22",21.11,21.4,21.01,21.15,70900.0],["2016-02-23",21.1,21.48,20.39,20.9,46200.0],["2016-02-24",20.72,21.2,20.0,21.15,27300.0],["2016-02-25",21.12,21.21,20.88,21.08,32900.0],["2016-02-26",21.29,22.88,21.29,22.73,80500.0],["2016-02-29",22.8,23.21,22.15,23.02,73700.0],["2016-03-01",23.0,23.18,22.32,23.0,107100.0],["2016-03-02",23.01,23.01,21.49,22.26,51900.0],["2016-03-03",22.07,22.37,21.02,21.68,49200.0],["2016-03-04",21.64,22.38,21.13,22.35,45100.0],["2016-03-07",22.2,22.23,21.49,21.8,59800.0],["2016-03-08",21.75,21.75,21.51,21.53,46900.0],["2016-03-09",21.93,22.14,21.7,22.0,24800.0],["2016-03-10",22.1,22.31,21.91,22.08,25500.0],["2016-03-11",22.3,22.68,22.14,22.54,35200.0],["2016-03-14",22.66,22.98,22.3,22.3,33000.0],["2016-03-15",22.13,22.98,21.57,21.7,40100.0],["2016-03-16",21.79,22.3,21.79,22.0,39700.0],["2016-03-17",22.09,22.43,22.03,22.39,26800.0],["2016-03-18",22.43,22.7,22.27,22.38,32600.0],["2016-03-21",22.47,22.47,22.07,22.16,27900.0],["2016-03-22",22.16,23.0,22.02,22.73,35600.0],["2016-03-23",22.68,22.89,22.22,22.62,43900.0],["2016-03-24",22.55,22.77,22.01,22.42,22500.0],["2016-03-28",22.52,22.93,22.41,22.74,31600.0],["2016-03-29",22.95,23.03,22.47,22.94,40100.0],["2016-03-30",22.98,23.08,22.24,22.57,43500.0],["2016-03-31",22.49,22.69,22.26,22.45,20000.0],["2016-04-01",22.27,22.79,22.23,22.64,27200.0],["2016-04-04",22.5,22.51,21.47,22.38,50400.0],["2016-04-05",22.18,22.18,21.62,21.88,24200.0],["2016-04-06",21.93,22.14,21.64,22.14,18500.0],["2016-04-07",22.03,22.27,21.72,21.83,8100.0],["2016-04-08",22.01,22.03,21.6,21.85,23100.0],["2016-04-11",21.93,22.5,21.78,22.36,24800.0],["2016-04-12",22.49,22.58,22.03,22.26,19400.0],["2016-04-13",22.25,22.29,21.63,21.77,38600.0],["2016-04-14",21.87,22.69,21.72,22.55,52300.0],["2016-04-15",22.6,23.43,22.47,23.33,23900.0],["2016-04-18",23.27,24.86,23.23,24.7,63500.0],["2016-04-19",24.98,26.48,24.7,24.98,76200.0],["2016-04-20",25.15,26.07,24.84,25.94,64700.0],["2016-04-21",26.0,26.05,25.41,25.46,37700.0],["2016-04-22",25.38,25.79,24.98,25.07,21900.0],["2016-04-25",25.64,25.64,24.44,24.56,48700.0],["2016-04-26",24.6,24.79,24.38,24.65,51400.0],["2016-04-27",24.54,24.79,24.4,24.69,21900.0],["2016-04-28",24.7,25.08,24.58,24.58,22500.0],["2016-04-29",24.63,24.63,24.01,24.56,28200.0],["2016-05-02",24.45,24.59,23.73,24.21,29400.0],["2016-05-03",23.95,24.09,23.21,23.42,38500.0],["2016-05-04",23.22,23.87,22.39,23.33,18800.0],["2016-05-05",23.51,23.65,23.17,23.22,11000.0],["2016-05-06",23.22,23.49,22.66,22.79,13800.0],["2016-05-09",22.98,23.72,22.84,23.67,53500.0],["2016-05-10",24.55,25.07,24.03,24.16,56000.0],["2016-05-11",24.04,24.04,23.58,23.95,16900.0],["2016-05-12",24.07,24.15,23.71,24.07,23100.0],["2016-05-13",23.54,24.02,23.54,24.0,16800.0],["2016-05-16",24.08,24.9,24.08,24.31,25300.0],["2016-05-17",24.37,24.65,23.42,23.56,29600.0],["2016-05-18",23.55,23.91,23.5,23.59,32300.0],["2016-05-19",23.53,23.8,23.02,23.37,37200.0],["2016-05-20",23.39,23.92,23.3,23.84,30100.0],["2016-05-23",23.89,23.89,22.82,23.02,21800.0],["2016-05-24",23.17,23.53,23.12,23.36,20200.0],["2016-05-25",23.46,23.87,23.13,23.81,38100.0],["2016-05-26",24.0,24.0,23.15,23.3,33400.0],["2016-05-27",23.31,23.57,23.31,23.47,39300.0],["2016-05-31",23.72,23.75,23.25,23.47,57900.0],["2016-06-01",23.43,24.04,23.42,23.69,43500.0],["2016-06-02",23.72,23.83,23.06,23.34,28600.0],["2016-06-03",23.33,23.84,23.2,23.64,30900.0],["2016-06-06",23.83,24.49,23.32,24.24,33700.0],["2016-06-07",24.31,24.32,24.07,24.19,27700.0],["2016-06-08",24.31,24.41,24.15,24.31,26500.0],["2016-06-09",24.24,24.97,24.04,24.76,29300.0],["2016-06-10",24.67,24.67,24.41,24.5,12700.0],["2016-06-13",24.41,24.41,24.15,24.36,15300.0],["2016-06-14",24.2,24.22,23.76,23.91,21300.0],["2016-06-15",23.95,24.1,23.72,24.08,16700.0],["2016-06-16",23.84,24.0,23.6,23.76,17700.0],["2016-06-17",23.84,24.19,23.58,24.13,15300.0],["2016-06-20",24.41,24.41,24.03,24.08,22700.0],["2016-06-21",24.09,24.19,23.87,24.04,22600.0],["2016-06-22",24.04,24.49,24.04,24.08,35300.0],["2016-06-23",24.17,24.39,24.05,24.38,13200.0],["2016-06-24",23.42,24.01,23.19,24.0,42400.0],["2016-06-27",23.81,24.36,23.81,24.23,29300.0],["2016-06-28",24.35,24.5,23.89,23.89,21200.0],["2016-06-29",24.24,24.47,23.77,23.99,25200.0],["2016-06-30",24.01,24.45,24.01,24.36,35500.0],["2016-07-01",24.46,24.73,24.26,24.41,31500.0],["2016-07-05",24.29,24.98,24.1,24.71,40800.0],["2016-07-06",24.62,25.6,24.53,25.4,52000.0],["2016-07-07",25.53,25.94,25.53,25.82,49100.0],["2016-07-08",25.91,26.73,25.63,26.28,46600.0],["2016-07-11",26.27,27.35,26.03,27.02,57100.0],["2016-07-12",27.24,27.32,26.86,27.04,30200.0],["2016-07-13",27.07,27.07,26.5,27.0,28300.0],["2016-07-14",26.97,28.0,26.94,27.74,106300.0],["2016-07-15",27.67,27.88,27.2,27.33,33500.0],["2016-07-18",27.46,28.61,27.35,28.16,65400.0],["2016-07-19",28.18,29.4,28.0,29.23,75500.0],["2016-07-20",29.36,29.36,28.54,28.74,27600.0],["2016-07-21",28.65,28.75,28.02,28.05,17900.0],["2016-07-22",28.06,29.99,27.93,29.79,100000.0],["2016-07-25",29.78,29.98,29.45,29.57,52000.0],["2016-07-26",29.47,30.0,28.71,28.89,72100.0],["2016-07-27",28.93,29.05,28.5,28.91,15700.0],["2016-07-28",29.87,30.0,28.09,29.93,158100.0],["2016-07-29",30.0,30.49,29.81,29.9,176100.0],["2016-08-01",29.95,30.38,29.92,30.15,56100.0],["2016-08-02",30.01,30.15,28.71,28.72,86300.0],["2016-08-03",28.89,29.06,28.57,28.88,28200.0],["2016-08-04",29.12,29.53,28.72,28.8,75800.0],["2016-08-05",28.97,29.74,28.19,29.15,74600.0],["2016-08-08",29.59,32.03,29.15,31.61,319400.0],["2016-08-09",31.29,31.37,27.1,27.62,290800.0],["2016-08-10",27.62,27.94,25.78,27.0,215700.0],["2016-08-11",27.08,27.31,26.07,27.01,63500.0],["2016-08-12",27.08,27.54,26.64,27.47,75300.0],["2016-08-15",27.51,27.81,26.81,26.98,64000.0],["2016-08-16",27.0,27.1,26.68,26.96,100700.0],["2016-08-17",27.07,27.07,26.47,26.68,53000.0],["2016-08-18",26.73,27.0,26.42,26.92,61900.0],["2016-08-19",26.81,27.11,26.75,27.0,81300.0],["2016-08-22",27.18,27.31,26.93,27.09,48000.0],["2016-08-23",27.2,27.7,27.1,27.45,46400.0],["2016-08-24",27.63,27.7,27.23,27.54,53200.0],["2016-08-25",27.57,27.62,27.22,27.33,20600.0],["2016-08-26",27.24,27.42,27.01,27.16,40800.0],["2016-08-29",27.29,27.47,27.01,27.36,35100.0],["2016-08-30",27.41,27.59,27.25,27.5,31200.0],["2016-08-31",27.51,27.52,27.25,27.4,26200.0],["2016-09-01",27.25,27.6,27.25,27.26,45100.0],["2016-09-02",27.44,27.5,27.25,27.36,59100.0],["2016-09-06",27.41,27.77,27.39,27.53,101200.0],["2016-09-07",27.53,28.05,27.38,28.05,58900.0],["2016-09-08",28.06,28.63,27.98,28.25,42300.0],["2016-09-09",28.19,28.4,27.35,27.51,31400.0],["2016-09-12",27.45,28.21,27.32,27.97,46400.0],["2016-09-13",27.71,28.03,27.3,27.5,52700.0],["2016-09-14",27.48,27.75,27.35,27.53,44600.0],["2016-09-15",27.48,27.9,27.46,27.66,26400.0],["2016-09-16",27.51,27.65,27.35,27.42,47500.0],["2016-09-19",27.45,27.75,27.35,27.38,31600.0],["2016-09-20",27.49,27.77,27.46,27.66,26500.0],["2016-09-21",28.07,28.77,27.64,28.71,44300.0],["2016-09-22",28.61,28.97,28.47,28.67,59600.0],["2016-09-23",29.17,30.38,28.85,29.76,211200.0],["2016-09-26",29.99,31.54,29.8,30.52,299600.0],["2016-09-27",30.52,32.0,30.4,31.19,138600.0],["2016-09-28",31.38,33.28,31.38,33.25,344200.0],["2016-09-29",33.45,33.94,31.72,31.94,173500.0],["2016-09-30",32.29,32.6,31.73,32.0,76200.0],["2016-10-03",32.47,33.41,32.4,32.8,118100.0],["2016-10-04",33.32,34.66,32.92,33.35,134200.0],["2016-10-05",33.56,34.07,32.3,32.41,160100.0],["2016-10-06",32.52,32.55,31.38,31.49,68100.0],["2016-10-07",31.21,32.0,31.15,31.33,45100.0],["2016-10-10",31.44,31.91,31.37,31.5,47900.0],["2016-10-11",31.55,31.62,30.91,31.18,61600.0],["2016-10-12",31.05,31.16,30.39,30.61,91400.0],["2016-10-13",30.62,30.78,29.5,29.54,88100.0],["2016-10-14",29.57,30.68,29.57,29.99,97000.0],["2016-10-17",29.98,30.0,29.65,29.8,40300.0],["2016-10-18",30.02,30.02,29.66,29.97,39800.0],["2016-10-19",30.1,30.37,29.75,30.1,41800.0],["2016-10-20",30.32,30.39,29.27,29.68,121200.0],["2016-10-21",29.55,30.53,29.55,30.27,28200.0],["2016-10-24",30.63,31.02,30.51,31.02,34200.0],["2016-10-25",31.1,31.32,30.32,30.61,28500.0],["2016-10-26",30.39,30.94,29.91,30.22,38800.0],["2016-10-27",30.12,30.44,29.88,30.03,32500.0],["2016-10-28",30.05,30.45,29.82,29.83,45100.0],["2016-10-31",30.05,30.05,29.31,29.85,68300.0],["2016-11-01",29.8,29.8,28.25,28.3,101600.0],["2016-11-02",28.3,29.25,27.25,28.9,85800.0],["2016-11-03",28.65,29.0,28.05,28.4,38500.0],["2016-11-04",28.25,28.7,28.15,28.4,57700.0],["2016-11-07",28.7,29.3,28.5,28.75,41900.0],["2016-11-08",29.4,33.0,29.4,29.85,183800.0],["2016-11-09",29.2,30.15,29.2,29.85,51300.0],["2016-11-10",30.1,30.2,29.4,29.85,67200.0],["2016-11-11",29.8,31.1,29.57,30.95,41500.0],["2016-11-14",31.4,31.55,30.75,31.2,43400.0],["2016-11-15",31.5,31.95,31.1,31.25,40400.0],["2016-11-16",31.45,32.3,30.95,32.0,45000.0],["2016-11-17",32.1,32.4,32.0,32.05,44000.0],["2016-11-18",32.05,32.35,32.0,32.2,44900.0],["2016-11-21",32.25,32.35,32.15,32.15,81100.0],["2016-11-22",32.25,33.85,32.2,33.15,94700.0],["2016-11-23",33.25,33.7,32.75,33.7,21400.0],["2016-11-25",34.0,34.85,33.95,34.35,22500.0],["2016-11-28",34.8,34.8,33.55,33.6,49100.0],["2016-11-29",33.6,34.49,33.6,34.15,41600.0],["2016-11-30",34.4,35.0,33.85,34.65,35200.0],["2016-12-01",34.6,34.9,32.95,33.35,46100.0],["2016-12-02",33.25,33.65,32.55,32.65,22000.0],["2016-12-05",33.05,33.9,32.69,33.7,52900.0],["2016-12-06",33.75,34.0,33.4,33.8,15000.0],["2016-12-07",34.0,34.15,33.83,34.15,12500.0],["2016-12-08",34.1,35.25,33.95,35.0,41300.0],["2016-12-09",35.25,35.4,34.55,35.15,28500.0],["2016-12-12",35.6,35.75,35.25,35.55,44300.0],["2016-12-13",35.55,35.95,35.3,35.45,40200.0],["2016-12-14",35.4,35.55,35.0,35.35,32500.0],["2016-12-15",35.5,35.7,34.6,35.0,31700.0],["2016-12-16",35.1,35.1,34.75,34.9,36700.0],["2016-12-19",34.8,36.0,34.6,36.0,39300.0],["2016-12-20",36.2,36.4,35.7,36.1,19700.0],["2016-12-21",36.15,37.0,36.15,36.6,46300.0],["2016-12-22",36.6,36.9,36.18,36.3,62600.0],["2016-12-23",36.45,36.66,35.5,35.65,52500.0],["2016-12-27",36.1,36.75,35.63,35.75,51800.0],["2016-12-28",35.8,36.05,35.1,35.2,52100.0],["2016-12-29",35.2,35.7,34.45,35.25,96000.0],["2016-12-30",35.3,35.7,35.0,35.25,78700.0],["2017-01-03",35.7,36.7,35.3,36.45,76700.0],["2017-01-04",36.95,37.7,36.7,37.45,68300.0],["2017-01-05",37.55,37.95,37.4,37.7,39100.0],["2017-01-06",38.15,38.15,36.85,37.0,155400.0],["2017-01-09",37.3,38.0,37.1,37.95,93200.0],["2017-01-10",38.0,38.08,37.5,37.95,153900.0],["2017-01-11",37.65,38.05,37.15,37.4,66100.0],["2017-01-12",37.45,37.5,36.95,37.35,53800.0],["2017-01-13",37.5,38.15,37.45,38.0,36800.0],["2017-01-17",38.3,38.45,37.7,38.1,64800.0],["2017-01-18",38.25,38.25,37.05,37.25,95700.0],["2017-01-19",37.25,37.35,36.0,36.35,48200.0],["2017-01-20",37.0,43.45,37.0,43.15,252100.0],["2017-01-23",43.0,48.85,42.95,47.9,331300.0],["2017-01-24",48.05,48.95,47.25,48.95,228400.0],["2017-01-25",49.3,50.3,48.4,49.0,123600.0],["2017-01-26",49.0,49.93,49.0,49.85,74700.0],["2017-01-27",49.9,52.75,49.9,51.45,130200.0],["2017-01-30",51.25,51.45,49.15,50.1,72000.0],["2017-01-31",49.8,51.45,49.16,51.15,55300.0],["2017-02-01",50.85,51.95,50.55,51.55,81400.0],["2017-02-02",50.35,51.8,48.2,49.45,105500.0],["2017-02-03",49.45,49.8,47.5,48.2,104000.0],["2017-02-06",47.95,48.7,47.6,48.6,96600.0],["2017-02-07",48.8,50.43,47.85,48.4,124900.0],["2017-02-08",44.0,46.9,42.95,45.9,285000.0],["2017-02-09",45.8,48.05,45.75,47.5,84100.0],["2017-02-10",47.8,48.15,46.4,46.55,95100.0],["2017-02-13",46.55,46.96,44.8,45.75,114100.0],["2017-02-14",45.65,45.8,44.75,45.65,119400.0],["2017-02-15",45.55,45.85,44.85,45.5,66700.0],["2017-02-16",45.45,45.7,44.8,45.25,50200.0],["2017-02-17",45.3,45.35,44.45,44.85,105600.0],["2017-02-21",44.95,45.05,44.15,44.35,69000.0],["2017-02-22",44.35,47.25,44.25,47.25,98300.0],["2017-02-23",47.5,47.5,45.15,45.75,77400.0],["2017-02-24",45.65,46.4,45.5,45.8,38900.0],["2017-02-27",45.85,46.1,45.6,45.9,41400.0],["2017-02-28",45.9,46.0,45.2,45.55,38900.0],["2017-03-01",45.9,48.95,45.9,47.55,93800.0],["2017-03-02",47.55,48.0,47.3,47.55,52100.0],["2017-03-03",47.5,48.55,47.5,48.0,51600.0],["2017-03-06",47.95,48.55,47.45,47.55,69900.0],["2017-03-07",47.5,48.15,47.1,47.2,47200.0],["2017-03-08",47.2,48.0,46.3,46.8,103300.0],["2017-03-09",46.8,46.95,46.3,46.35,54500.0],["2017-03-10",46.55,47.5,46.4,47.0,72100.0],["2017-03-13",47.0,48.6,46.25,47.6,97200.0],["2017-03-14",47.55,47.7,47.0,47.35,65900.0],["2017-03-15",47.2,48.45,47.15,48.1,57800.0],["2017-03-16",48.4,50.15,48.4,49.55,64100.0],["2017-03-17",49.5,50.6,49.25,49.6,77500.0],["2017-03-20",49.6,49.75,49.25,49.45,42500.0],["2017-03-21",49.55,49.65,47.8,48.05,113300.0],["2017-03-22",48.0,48.07,47.3,47.8,84600.0],["2017-03-23",47.75,50.75,47.58,50.1,102400.0],["2017-03-24",50.35,50.73,48.6,49.05,106800.0],["2017-03-27",49.0,50.1,48.45,50.1,82600.0],["2017-03-28",50.1,50.15,49.15,49.55,60900.0],["2017-03-29",49.8,50.35,49.35,49.7,62700.0],["2017-03-30",49.65,50.05,49.45,49.65,49000.0],["2017-03-31",49.65,51.6,49.35,51.05,93300.0],["2017-04-03",51.3,52.35,50.55,50.75,53700.0],["2017-04-04",50.8,51.15,50.5,50.7,34600.0],["2017-04-05",50.8,51.7,50.55,51.45,57000.0],["2017-04-06",52.1,53.05,51.65,52.4,137300.0],["2017-04-07",52.65,54.2,52.65,54.1,83700.0],["2017-04-10",54.65,55.59,54.35,55.5,94400.0],["2017-04-11",55.5,57.65,55.35,57.65,140800.0],["2017-04-12",57.95,58.9,57.05,57.45,135000.0],["2017-04-13",57.25,58.35,57.25,57.85,50800.0],["2017-04-17",57.95,58.3,57.15,57.2,58100.0],["2017-04-18",57.25,57.65,57.15,57.5,72300.0],["2017-04-19",57.7,57.7,57.15,57.35,46600.0],["2017-04-20",57.5,58.4,57.2,58.15,58000.0],["2017-04-21",58.25,59.4,57.39,57.95,82500.0],["2017-04-24",58.35,59.9,57.91,58.35,69700.0],["2017-04-25",58.45,59.7,58.27,59.0,44700.0],["2017-04-26",58.5,60.25,58.0,59.55,72900.0],["2017-04-27",59.55,60.5,59.05,59.3,50800.0],["2017-04-28",59.35,59.45,58.1,58.65,49800.0],["2017-05-01",58.75,59.75,58.55,59.75,46700.0],["2017-05-02",59.95,60.9,59.8,60.7,61100.0],["2017-05-03",60.8,61.55,59.61,61.3,55900.0],["2017-05-04",61.4,61.4,58.88,60.3,96100.0],["2017-05-05",60.4,62.4,60.25,62.1,76800.0],["2017-05-08",62.75,63.2,60.3,60.5,91300.0],["2017-05-09",60.75,61.32,59.7,60.75,122600.0],["2017-05-10",59.35,59.35,53.0,57.05,429000.0],["2017-05-11",56.75,58.65,56.5,58.5,78800.0],["2017-05-12",58.6,59.35,58.05,58.9,116100.0],["2017-05-15",58.9,59.15,57.3,57.5,110400.0],["2017-05-16",57.4,58.1,56.75,57.0,102200.0],["2017-05-17",56.6,57.4,56.4,56.75,103000.0],["2017-05-18",56.5,57.8,56.33,57.6,95500.0],["2017-05-19",57.75,58.7,57.7,58.0,41700.0],["2017-05-22",58.1,59.35,58.1,58.95,60500.0],["2017-05-23",58.95,59.25,58.14,58.6,77400.0],["2017-05-24",58.65,59.15,58.1,58.85,43900.0],["2017-05-25",58.95,59.5,58.3,59.2,46700.0],["2017-05-26",59.2,59.35,58.1,58.5,40800.0],["2017-05-30",58.8,58.95,57.4,57.5,102000.0],["2017-05-31",57.6,57.8,56.3,57.6,160000.0],["2017-06-01",57.55,58.0,56.6,58.0,64500.0],["2017-06-02",58.0,59.0,57.68,58.55,55000.0],["2017-06-05",58.55,58.7,57.65,58.25,47700.0],["2017-06-06",58.1,59.8,57.35,59.25,49700.0],["2017-06-07",59.35,59.7,58.4,59.4,29300.0],["2017-06-08",59.45,60.0,59.1,60.0,51900.0],["2017-06-09",60.25,62.68,58.45,58.8,128600.0],["2017-06-12",58.75,59.88,56.56,58.2,104000.0],["2017-06-13",58.3,58.58,57.15,57.95,88900.0],["2017-06-14",57.9,57.9,57.15,57.25,61500.0],["2017-06-15",57.15,57.45,56.7,57.1,116000.0],["2017-06-16",57.05,57.33,56.7,57.15,93900.0],["2017-06-19",57.4,58.85,56.95,58.25,138800.0],["2017-06-20",58.2,59.85,57.7,58.25,96300.0],["2017-06-21",58.2,59.35,57.75,58.85,88400.0],["2017-06-22",59.0,60.48,58.45,58.45,136800.0],["2017-06-23",58.45,58.65,56.5,58.15,1206900.0],["2017-06-26",57.35,57.8,56.5,56.6,164900.0],["2017-06-27",56.5,57.45,56.5,56.85,137700.0],["2017-06-28",57.0,57.0,56.2,57.0,203000.0],["2017-06-29",56.5,56.85,53.0,53.9,209700.0],["2017-06-30",53.8,53.95,52.35,53.5,151500.0],["2017-07-03",53.5,53.5,52.73,53.3,82000.0],["2017-07-05",52.65,55.95,52.0,55.2,442200.0],["2017-07-06",54.95,56.15,54.0,54.35,204900.0],["2017-07-07",54.45,55.6,53.3,55.5,60600.0],["2017-07-10",55.15,57.05,55.15,56.5,79900.0],["2017-07-11",56.5,58.0,56.35,57.85,144000.0],["2017-07-12",58.2,59.6,57.83,59.15,116900.0],["2017-07-13",59.45,59.45,58.35,59.35,144000.0],["2017-07-14",59.45,59.45,58.25,58.45,71000.0],["2017-07-17",58.65,58.65,57.0,57.1,87500.0],["2017-07-18",56.9,57.8,56.85,57.15,70400.0],["2017-07-19",57.1,57.75,56.7,56.85,71700.0],["2017-07-20",56.9,56.9,55.5,55.7,90600.0],["2017-07-21",56.0,56.1,54.75,55.65,149400.0],["2017-07-24",55.6,55.95,54.05,54.25,197600.0],["2017-07-25",54.25,55.55,54.15,54.6,94900.0],["2017-07-26",54.6,55.4,54.4,54.65,69400.0],["2017-07-27",54.95,55.15,53.05,54.1,106500.0],["2017-07-28",53.95,54.75,53.65,54.4,76000.0],["2017-07-31",54.5,55.0,54.2,54.65,61300.0],["2017-08-01",54.7,54.85,54.15,54.5,84900.0],["2017-08-02",54.55,54.55,52.2,53.5,86300.0],["2017-08-03",53.35,54.45,53.2,53.4,69900.0],["2017-08-04",53.6,54.1,52.65,52.65,72400.0],["2017-08-07",52.65,53.28,52.45,52.65,84600.0],["2017-08-08",52.6,53.2,52.45,52.75,90100.0],["2017-08-09",57.0,59.25,54.05,59.2,318200.0],["2017-08-10",59.0,59.28,54.9,54.95,136400.0],["2017-08-11",54.9,56.29,53.5,53.6,135800.0],["2017-08-14",54.0,56.55,54.0,55.55,87000.0],["2017-08-15",55.55,55.55,53.0,53.45,91900.0],["2017-08-16",53.7,53.8,52.6,52.7,83700.0],["2017-08-17",52.6,53.4,52.4,52.5,86800.0],["2017-08-18",52.45,52.9,52.45,52.45,90500.0],["2017-08-21",52.35,52.85,52.35,52.7,81000.0],["2017-08-22",53.0,53.35,52.5,53.1,62400.0],["2017-08-23",53.0,53.3,52.35,52.75,53700.0],["2017-08-24",52.95,53.55,52.6,52.85,72200.0],["2017-08-25",52.95,53.5,52.0,52.55,86300.0],["2017-08-28",52.55,52.95,52.05,52.9,85100.0],["2017-08-29",52.75,54.7,52.75,54.15,64500.0],["2017-08-30",54.45,54.85,53.38,53.7,41700.0],["2017-08-31",53.9,54.42,52.6,52.85,66900.0],["2017-09-01",52.85,53.3,52.65,53.2,59100.0],["2017-09-05",53.2,54.2,53.05,53.55,86500.0],["2017-09-06",53.7,53.85,52.35,52.5,65100.0],["2017-09-07",52.75,52.83,50.85,51.15,105100.0],["2017-09-08",51.25,52.15,50.65,50.95,108700.0],["2017-09-11",51.05,51.55,49.7,50.0,103200.0],["2017-09-12",50.0,50.9,49.85,50.15,115700.0],["2017-09-13",50.4,51.0,50.15,50.6,60900.0],["2017-09-14",50.85,51.0,50.4,50.65,54200.0],["2017-09-15",50.7,51.5,50.55,51.15,65500.0],["2017-09-18",51.05,52.9,51.05,52.65,70800.0],["2017-09-19",53.0,53.75,52.75,53.55,60300.0],["2017-09-20",53.5,53.8,53.3,53.5,64200.0],["2017-09-21",53.5,54.1,53.05,53.45,83100.0],["2017-09-22",53.5,54.8,53.5,54.75,61400.0],["2017-09-25",54.85,55.6,54.5,55.5,72600.0],["2017-09-26",55.65,57.1,55.65,56.7,60700.0],["2017-09-27",56.65,59.2,56.33,58.35,116300.0],["2017-09-28",58.5,59.8,57.21,59.65,81600.0],["2017-09-29",59.5,60.0,58.3,58.55,131000.0],["2017-10-02",58.95,59.05,57.85,58.85,78100.0],["2017-10-03",58.4,59.95,57.66,59.25,91100.0],["2017-10-04",59.0,59.65,57.9,58.45,42400.0],["2017-10-05",58.75,58.75,57.85,58.1,33000.0],["2017-10-06",57.75,58.35,57.45,58.05,43500.0],["2017-10-09",57.9,58.6,57.33,57.45,30800.0],["2017-10-10",58.0,58.25,56.9,57.25,56100.0],["2017-10-11",57.1,57.4,56.68,56.8,27200.0],["2017-10-12",56.5,57.68,56.06,56.85,39800.0],["2017-10-13",57.25,57.71,56.5,56.6,40400.0],["2017-10-16",57.0,57.45,55.9,56.35,54500.0],["2017-10-17",56.0,57.31,55.45,57.3,59500.0],["2017-10-18",57.3,58.05,57.0,57.7,51600.0],["2017-10-19",57.3,57.95,56.0,57.45,50400.0],["2017-10-20",57.85,57.9,57.1,57.25,43400.0],["2017-10-23",57.15,57.85,56.95,57.3,37500.0],["2017-10-24",57.65,57.95,57.2,57.9,29100.0],["2017-10-25",57.7,58.75,56.95,57.0,55900.0],["2017-10-26",57.35,58.25,56.15,57.0,53800.0],["2017-10-27",57.5,57.6,56.85,57.4,49200.0],["2017-10-30",57.25,57.55,56.9,57.35,47500.0],["2017-10-31",57.7,58.95,57.7,58.45,63900.0],["2017-11-01",58.7,58.7,57.5,57.85,48200.0],["2017-11-02",57.85,58.75,57.4,58.45,33800.0],["2017-11-03",58.6,59.25,57.95,58.2,97000.0],["2017-11-06",58.5,60.65,58.48,60.0,129700.0],["2017-11-07",60.3,60.3,58.5,59.5,94400.0],["2017-11-08",59.15,60.15,59.0,59.85,85200.0],["2017-11-09",59.65,60.2,59.15,60.2,91600.0],["2017-11-10",58.0,60.0,54.5,57.6,228300.0],["2017-11-13",57.55,59.43,57.05,58.9,83600.0],["2017-11-14",58.95,59.45,57.85,59.2,50400.0],["2017-11-15",58.95,59.75,58.4,59.05,50300.0],["2017-11-16",59.2,60.85,58.85,60.2,57000.0],["2017-11-17",60.1,61.6,60.05,60.8,97400.0],["2017-11-20",60.95,62.7,60.35,62.65,84300.0],["2017-11-21",62.75,62.75,60.35,61.05,101500.0],["2017-11-22",61.1,61.15,60.25,60.55,48200.0],["2017-11-24",60.45,61.2,60.45,60.95,22600.0],["2017-11-27",60.9,61.65,59.55,60.5,38500.0],["2017-11-28",60.5,63.2,60.5,62.9,82900.0],["2017-11-29",62.95,63.55,60.1,62.15,72400.0],["2017-11-30",62.6,63.55,61.9,63.4,55500.0],["2017-12-01",63.8,64.5,61.75,63.75,90600.0],["2017-12-04",63.8,64.65,62.73,63.0,145400.0],["2017-12-05",62.85,64.55,62.2,63.0,76400.0],["2017-12-06",63.0,63.4,61.8,62.65,53900.0],["2017-12-07",62.3,62.95,61.35,61.8,47200.0],["2017-12-08",62.3,62.9,61.0,61.1,49800.0],["2017-12-11",61.4,62.25,61.15,61.85,48100.0],["2017-12-12",62.1,62.85,61.7,61.9,56400.0],["2017-12-13",62.05,63.35,61.6,62.2,50400.0],["2017-12-14",62.35,63.4,61.85,62.05,49900.0],["2017-12-15",62.05,64.58,62.0,64.1,122300.0],["2017-12-18",64.65,65.85,64.25,65.45,62400.0],["2017-12-19",65.35,65.8,64.6,65.4,62000.0],["2017-12-20",65.8,67.55,65.5,67.05,80300.0],["2017-12-21",67.35,68.75,65.75,66.05,123500.0],["2017-12-22",66.0,68.78,65.6,68.6,151900.0],["2017-12-26",68.95,70.1,68.59,68.75,77000.0],["2017-12-27",68.5,69.8,68.5,69.3,50800.0],["2017-12-28",69.65,70.0,68.6,68.9,50000.0],["2017-12-29",68.95,71.75,68.25,70.05,118100.0],["2018-01-02",70.0,70.05,62.6,63.1,347200.0],["2018-01-03",62.85,65.85,62.85,64.5,137500.0],["2018-01-04",64.75,64.75,59.65,61.25,188600.0],["2018-01-05",61.5,62.25,61.4,61.65,87300.0],["2018-01-08",61.15,61.8,55.75,58.65,774600.0],["2018-01-09",57.7,58.25,53.55,54.9,411300.0],["2018-01-10",53.65,54.85,53.4,54.35,256100.0],["2018-01-11",54.15,54.6,49.8,52.8,334500.0],["2018-01-12",52.7,56.25,52.41,55.1,227800.0],["2018-01-16",55.35,55.55,51.9,53.1,146600.0],["2018-01-17",53.3,54.1,52.45,53.7,131900.0],["2018-01-18",53.45,53.9,52.85,53.5,82400.0],["2018-01-19",53.2,54.8,53.05,54.7,87900.0],["2018-01-22",54.4,54.63,53.35,53.85,70400.0],["2018-01-23",53.5,55.48,53.3,54.15,83600.0],["2018-01-24",54.35,55.5,54.05,55.35,92600.0],["2018-01-25",55.8,56.63,54.3,54.8,88200.0],["2018-01-26",55.0,55.15,54.1,55.0,53900.0],["2018-01-29",54.8,54.95,53.85,54.1,49800.0],["2018-01-30",53.1,54.15,53.1,53.65,68600.0],["2018-01-31",53.65,54.5,53.45,54.2,66400.0],["2018-02-01",54.0,54.9,53.7,54.75,72900.0],["2018-02-02",54.25,54.95,53.4,53.8,95200.0],["2018-02-05",53.45,54.95,52.2,52.45,97000.0],["2018-02-06",50.45,54.0,50.25,52.5,150600.0],["2018-02-07",52.2,55.25,51.65,54.8,171800.0],["2018-02-08",55.1,55.1,53.26,53.85,109100.0],["2018-02-09",54.0,55.25,51.45,53.0,158000.0],["2018-02-12",53.75,54.95,51.5,53.85,90900.0],["2018-02-13",53.85,57.55,52.4,57.25,188700.0],["2018-02-14",55.3,58.0,50.35,57.55,361100.0],["2018-02-15",57.95,61.2,57.65,60.13,171300.0],["2018-02-16",59.15,59.8,55.7,56.15,145300.0],["2018-02-20",55.6,57.4,54.75,54.95,102000.0],["2018-02-21",55.4,56.2,54.7,54.8,75900.0],["2018-02-22",54.8,55.55,54.7,54.9,52200.0],["2018-02-23",55.2,56.95,54.75,56.65,97100.0],["2018-02-26",57.1,57.7,55.75,56.95,54700.0],["2018-02-27",57.25,57.45,56.4,56.8,94600.0],["2018-02-28",57.1,58.0,56.9,57.8,146100.0],["2018-03-01",57.85,58.3,56.7,57.95,136600.0],["2018-03-02",57.9,57.9,56.1,56.2,84600.0],["2018-03-05",56.15,56.15,54.91,55.85,73800.0],["2018-03-06",55.9,56.45,55.55,56.2,79300.0],["2018-03-07",55.9,57.55,55.8,57.25,110000.0],["2018-03-08",57.35,58.3,57.35,57.6,43400.0],["2018-03-09",57.75,59.2,57.65,59.05,53000.0],["2018-03-12",59.2,59.85,58.7,59.6,41300.0],["2018-03-13",59.2,59.85,59.0,59.45,46800.0],["2018-03-14",59.6,59.8,58.9,59.2,84500.0],["2018-03-15",59.3,59.35,57.4,57.5,61400.0],["2018-03-16",57.75,58.8,56.55,56.75,142900.0],["2018-03-19",56.65,57.35,55.7,57.35,75400.0],["2018-03-20",57.3,58.1,56.35,57.3,40300.0],["2018-03-21",57.2,58.25,56.65,57.15,65500.0],["2018-03-22",56.55,56.95,56.35,56.45,59100.0],["2018-03-23",56.65,56.7,56.2,56.4,44300.0],["2018-03-26",57.2,57.6,55.7,56.6,64000.0],["2018-03-27",56.75,57.75,55.95,56.15,55200.0],["2018-03-28",56.05,56.35,55.45,56.05,61400.0],["2018-03-29",56.15,56.75,55.7,56.0,34700.0],["2018-04-02",55.85,56.1,55.1,55.8,51100.0],["2018-04-03",56.1,56.85,55.8,56.5,46900.0],["2018-04-04",56.35,56.9,55.55,56.5,84300.0],["2018-04-05",56.6,57.6,56.4,57.4,33400.0],["2018-04-06",57.1,58.05,57.0,57.15,57000.0],["2018-04-09",58.05,58.65,56.35,58.15,115500.0],["2018-04-10",58.45,58.9,57.25,57.9,33400.0],["2018-04-11",57.65,58.25,57.55,57.6,23400.0],["2018-04-12",57.8,58.4,57.35,58.2,31400.0],["2018-04-13",58.25,58.3,57.25,58.05,38800.0],["2018-04-16",58.5,58.9,58.15,58.65,34700.0],["2018-04-17",58.9,59.65,58.65,59.6,94600.0],["2018-04-18",59.75,61.75,59.25,61.45,96700.0],["2018-04-19",61.3,61.95,59.45,59.7,55200.0],["2018-04-20",60.0,60.95,58.6,59.2,60500.0],["2018-04-23",59.3,60.05,58.5,59.5,50600.0],["2018-04-24",59.7,60.1,58.7,60.0,75000.0],["2018-04-25",59.9,62.1,59.45,61.2,74000.0],["2018-04-26",61.45,62.95,60.75,62.7,105700.0],["2018-04-27",62.8,63.75,62.55,63.55,80200.0],["2018-04-30",63.8,64.0,63.05,63.25,46600.0],["2018-05-01",63.2,63.2,62.1,62.75,39500.0],["2018-05-02",62.65,63.2,61.9,62.2,56300.0],["2018-05-03",62.3,63.2,61.85,62.95,71900.0],["2018-05-04",62.6,64.35,61.85,64.0,89000.0],["2018-05-07",64.5,65.45,64.1,64.55,69400.0],["2018-05-08",64.5,65.5,64.25,65.0,65700.0],["2018-05-09",65.1,65.95,64.45,64.85,88700.0],["2018-05-10",64.05,64.05,58.1,61.85,224400.0],["2018-05-11",62.05,63.7,61.2,63.45,98600.0],["2018-05-14",63.45,63.61,62.45,62.55,70200.0],["2018-05-15",62.6,62.95,62.05,62.6,49900.0],["2018-05-16",62.75,62.9,62.1,62.8,44900.0],["2018-05-17",62.85,63.65,62.7,63.15,111400.0],["2018-05-18",63.15,63.6,62.6,62.95,67000.0],["2018-05-21",63.3,63.55,62.7,63.1,92800.0],["2018-05-22",63.05,63.05,62.06,62.65,80300.0],["2018-05-23",62.4,63.2,62.4,63.05,25400.0],["2018-05-24",63.0,63.0,61.85,62.25,89600.0],["2018-05-25",62.15,62.45,62.0,62.15,39100.0],["2018-05-29",61.95,62.55,61.35,62.45,39800.0],["2018-05-30",62.95,63.2,62.1,62.5,56600.0],["2018-05-31",62.55,63.4,62.2,62.65,70800.0],["2018-06-01",62.75,63.8,62.7,63.45,82400.0],["2018-06-04",63.6,63.6,62.85,63.45,61800.0],["2018-06-05",63.35,64.25,62.75,64.1,78500.0],["2018-06-06",64.1,65.72,63.8,65.25,84500.0],["2018-06-07",65.3,66.0,64.5,65.5,74300.0],["2018-06-08",65.05,65.4,64.4,65.05,41200.0],["2018-06-11",64.8,65.13,64.4,64.95,62500.0],["2018-06-12",65.05,65.05,64.13,64.9,35000.0],["2018-06-13",65.15,65.15,64.6,64.9,66600.0],["2018-06-14",65.05,66.65,64.65,66.35,148600.0],["2018-06-15",66.05,66.3,65.65,65.95,73100.0],["2018-06-18",65.9,65.95,64.85,65.65,40900.0],["2018-06-19",65.85,66.2,64.9,65.1,72100.0],["2018-06-20",65.2,65.3,64.55,64.7,63000.0],["2018-06-21",65.0,65.3,64.55,64.85,69600.0],["2018-06-22",64.8,64.8,63.8,64.35,151500.0],["2018-06-25",64.05,64.15,63.7,64.0,79600.0],["2018-06-26",63.85,63.85,62.5,63.25,65500.0],["2018-06-27",62.8,62.8,61.4,61.85,117300.0],["2018-06-28",61.15,61.25,59.15,61.0,135200.0],["2018-06-29",61.3,61.3,60.0,60.65,49900.0],["2018-07-02",60.05,60.53,59.01,60.3,56500.0],["2018-07-03",60.3,60.35,59.3,60.05,35300.0],["2018-07-05",60.0,61.6,59.4,60.2,56200.0],["2018-07-06",60.2,60.5,59.4,60.15,39200.0],["2018-07-09",60.6,60.6,59.7,60.05,58200.0],["2018-07-10",59.65,60.05,59.48,59.7,86800.0],["2018-07-11",59.6,59.6,58.55,59.2,72300.0],["2018-07-12",59.4,59.75,58.5,59.0,84600.0],["2018-07-13",58.95,59.5,58.9,59.4,77200.0],["2018-07-16",59.4,59.9,58.6,59.35,56400.0],["2018-07-17",59.35,60.15,58.95,59.6,47400.0],["2018-07-18",59.6,59.9,59.15,59.75,59300.0],["2018-07-19",59.75,60.0,59.3,59.8,51300.0],["2018-07-20",59.75,60.3,59.4,59.7,68600.0],["2018-07-23",59.8,61.05,59.4,60.9,80400.0],["2018-07-24",61.1,61.55,60.6,61.4,58400.0],["2018-07-25",61.3,62.3,61.05,61.75,58200.0],["2018-07-26",61.75,62.1,61.0,61.9,57700.0],["2018-07-27",61.9,61.9,60.45,60.65,91700.0],["2018-07-30",60.65,60.75,58.5,59.4,148400.0],["2018-07-31",59.35,59.45,58.4,58.75,71000.0],["2018-08-01",58.5,58.5,56.63,57.55,82900.0],["2018-08-02",57.3,58.1,56.35,57.95,57600.0],["2018-08-03",58.15,58.15,57.45,57.85,41900.0],["2018-08-06",57.85,57.85,56.45,57.4,92100.0],["2018-08-07",57.4,57.65,56.8,57.2,65000.0],["2018-08-08",56.95,57.26,56.6,57.0,86400.0],["2018-08-09",53.5,55.8,51.01,54.85,151300.0],["2018-08-10",54.6,56.4,54.6,56.2,47600.0],["2018-08-13",56.2,56.2,55.6,55.9,61600.0],["2018-08-14",55.95,55.95,55.05,55.65,47500.0],["2018-08-15",55.5,55.6,54.8,55.35,69900.0],["2018-08-16",55.35,55.35,54.55,55.0,70600.0],["2018-08-17",54.85,55.2,54.45,55.05,67400.0],["2018-08-20",55.15,55.3,54.8,55.0,102800.0],["2018-08-21",55.05,55.35,54.9,55.05,49800.0],["2018-08-22",55.05,55.3,54.75,55.0,118200.0],["2018-08-23",55.05,55.3,54.8,54.95,61100.0],["2018-08-24",54.9,55.0,54.6,54.8,49500.0],["2018-08-27",54.75,55.05,54.72,55.0,55500.0],["2018-08-28",55.0,55.25,54.7,54.85,53100.0],["2018-08-29",54.85,55.15,54.65,54.75,50000.0],["2018-08-30",54.75,56.2,54.7,55.35,136400.0],["2018-08-31",55.4,58.6,55.0,58.55,160700.0],["2018-09-04",58.55,58.55,57.65,57.95,70700.0],["2018-09-05",58.3,58.3,56.45,57.05,56100.0],["2018-09-06",56.95,56.95,56.25,56.75,76900.0],["2018-09-07",56.4,56.45,55.75,56.2,73300.0],["2018-09-10",56.2,56.5,55.5,56.0,114500.0],["2018-09-11",56.0,56.1,55.6,55.85,64000.0],["2018-09-12",55.7,55.9,55.5,55.8,46400.0],["2018-09-13",55.8,56.0,55.4,55.55,58500.0],["2018-09-14",55.55,55.75,55.45,55.65,37500.0],["2018-09-17",55.75,55.75,55.15,55.55,42200.0],["2018-09-18",55.65,55.95,55.25,55.55,39000.0],["2018-09-19",55.7,55.7,55.3,55.65,49200.0],["2018-09-20",55.75,55.95,55.5,55.8,31300.0],["2018-09-21",55.9,55.9,55.5,55.75,86300.0],["2018-09-24",55.6,55.85,55.3,55.6,43900.0],["2018-09-25",55.75,55.9,55.5,55.6,35100.0],["2018-09-26",55.65,55.65,55.35,55.55,40300.0],["2018-09-27",55.65,55.93,55.31,55.8,48000.0],["2018-09-28",55.75,55.75,55.5,55.75,48500.0],["2018-10-01",56.24,56.24,55.63,55.64,47500.0],["2018-10-02",55.68,55.7,54.72,55.05,71200.0],["2018-10-03",55.13,55.49,54.77,55.03,63700.0],["2018-10-04",55.03,55.03,54.61,54.9,52700.0],["2018-10-05",54.89,55.4,54.71,55.02,82100.0],["2018-10-08",54.9,55.37,54.6,55.02,39900.0],["2018-10-09",54.88,55.21,54.55,54.95,63300.0],["2018-10-10",55.1,55.1,52.05,52.97,184500.0],["2018-10-11",52.6,53.4,51.71,52.94,110100.0],["2018-10-12",53.01,54.03,52.71,54.0,346700.0],["2018-10-15",54.42,54.42,52.03,53.69,62000.0],["2018-10-16",53.8,54.55,52.96,54.4,64900.0],["2018-10-17",54.33,54.33,53.0,54.12,68800.0],["2018-10-18",54.0,54.0,53.2,53.7,41100.0],["2018-10-19",53.76,53.94,53.22,53.55,38500.0],["2018-10-22",53.6,53.68,53.02,53.57,34200.0],["2018-10-23",53.07,53.13,52.29,52.91,68800.0],["2018-10-24",52.85,53.01,52.47,52.67,62700.0],["2018-10-25",53.0,53.0,51.91,52.42,58400.0],["2018-10-26",51.71,52.08,51.51,51.87,70000.0],["2018-10-29",52.27,52.4,50.97,51.42,52300.0],["2018-10-30",50.9,51.01,49.69,50.37,94700.0],["2018-10-31",50.63,50.63,49.89,50.18,61500.0],["2018-11-01",50.3,51.0,50.0,50.23,58500.0],["2018-11-02",50.39,50.88,50.03,50.24,76200.0],["2018-11-05",50.13,50.25,49.77,50.19,83700.0],["2018-11-06",49.93,50.43,49.7,50.27,75500.0],["2018-11-07",50.38,51.68,50.01,51.49,82000.0],["2018-11-08",51.62,59.53,50.55,58.77,304600.0],["2018-11-09",58.75,58.75,55.52,56.5,196800.0],["2018-11-12",56.55,56.55,54.47,55.01,46000.0],["2018-11-13",55.17,55.83,54.51,55.07,60000.0],["2018-11-14",55.29,55.29,54.37,55.0,41300.0],["2018-11-15",54.75,55.63,54.07,54.89,62400.0],["2018-11-16",54.67,54.85,51.95,54.52,89000.0],["2018-11-19",54.37,54.37,52.82,53.63,97500.0],["2018-11-20",52.44,53.45,51.55,53.3,86100.0],["2018-11-21",53.29,53.95,52.51,53.9,77300.0],["2018-11-23",53.3,54.37,53.3,54.0,26000.0],["2018-11-26",54.04,55.0,53.0,54.42,67100.0],["2018-11-27",53.74,54.9,53.67,54.64,74300.0],["2018-11-28",54.61,56.85,53.96,56.55,77900.0],["2018-11-29",56.54,57.81,55.94,57.44,43400.0],["2018-11-30",57.2,58.05,56.54,58.04,56700.0],["2018-12-03",58.69,58.69,56.74,58.44,65800.0],["2018-12-04",58.32,58.4,57.23,57.4,97700.0],["2018-12-06",56.74,57.13,55.25,57.13,45600.0],["2018-12-07",57.11,57.81,55.03,57.75,67100.0],["2018-12-10",57.79,61.55,57.0,61.34,158200.0],["2018-12-11",61.46,63.4,59.88,62.54,92500.0],["2018-12-12",63.1,65.07,62.68,64.04,88400.0],["2018-12-13",63.99,64.5,62.7,63.82,68800.0],["2018-12-14",63.45,64.31,62.55,63.61,125200.0],["2018-12-17",63.19,63.75,60.5,62.37,134700.0],["2018-12-18",62.4,62.91,61.52,62.07,186600.0],["2018-12-19",62.3,62.75,60.65,60.78,160000.0],["2018-12-20",60.68,61.04,60.18,60.3,171300.0],["2018-12-21",60.5,60.89,59.7,60.63,209600.0],["2018-12-24",60.27,60.27,59.12,59.24,50900.0],["2018-12-26",59.23,60.41,58.94,60.32,51200.0],["2018-12-27",59.79,60.49,59.44,60.48,42500.0],["2018-12-28",60.62,61.65,60.13,60.81,35900.0],["2018-12-31",61.27,61.27,59.83,60.06,76900.0],["2019-01-02",59.56,61.17,59.27,60.69,54600.0],["2019-01-03",60.29,60.39,58.03,59.05,77500.0],["2019-01-04",60.39,61.02,58.38,60.98,55800.0],["2019-01-07",60.95,62.73,59.6,62.26,64900.0],["2019-01-08",62.73,62.73,61.45,62.39,43700.0],["2019-01-09",62.59,63.63,61.53,63.19,71700.0],["2019-01-10",63.04,63.45,62.19,63.4,47100.0],["2019-01-11",63.18,64.24,62.87,63.9,56000.0],["2019-01-14",63.69,64.14,62.89,63.65,45300.0],["2019-01-15",63.77,64.64,62.89,64.64,51100.0],["2019-01-16",64.98,65.57,64.39,65.26,60300.0],["2019-01-17",65.04,66.82,65.04,66.79,90000.0],["2019-01-18",66.87,68.33,66.25,68.2,74600.0],["2019-01-22",67.87,68.26,67.43,68.0,94100.0],["2019-01-23",68.11,69.32,67.74,69.09,83300.0],["2019-01-24",69.06,72.66,67.55,70.58,120000.0],["2019-01-25",71.5,72.05,70.29,70.94,120200.0],["2019-01-28",70.26,71.58,70.0,71.22,99200.0],["2019-01-29",71.16,71.75,70.3,71.1,88700.0],["2019-01-30",71.53,72.28,70.67,71.7,70300.0],["2019-01-31",71.89,73.7,71.45,73.62,84700.0],["2019-02-01",73.26,74.88,72.38,73.91,97400.0],["2019-02-04",73.79,74.62,73.18,74.23,92200.0],["2019-02-05",74.3,74.78,73.51,74.73,154600.0],["2019-02-06",74.79,75.41,71.4,71.97,87900.0],["2019-02-07",71.65,71.8,67.62,69.54,127500.0],["2019-02-08",69.37,70.86,68.48,70.41,68600.0],["2019-02-11",70.62,70.91,69.66,69.85,29300.0],["2019-02-12",70.32,71.5,69.2,71.4,46500.0],["2019-02-13",67.46,70.59,67.46,69.84,62100.0],["2019-02-14",71.66,78.27,67.17,71.73,411600.0],["2019-02-15",72.38,76.85,72.33,75.04,129300.0],["2019-02-19",74.56,76.78,73.55,74.24,117200.0],["2019-02-20",74.24,74.63,73.07,73.65,47300.0],["2019-02-21",73.93,75.41,73.28,75.14,42400.0],["2019-02-22",75.2,77.37,74.75,77.02,60800.0],["2019-02-25",77.05,77.81,76.43,77.69,49700.0],["2019-02-26",77.76,78.83,76.7,76.77,68200.0],["2019-02-27",76.32,77.39,75.87,77.38,30600.0],["2019-02-28",77.34,78.23,77.34,77.53,42800.0],["2019-03-01",78.0,79.03,77.0,78.4,49200.0],["2019-03-04",78.46,78.46,75.02,75.22,55900.0],["2019-03-05",75.23,77.12,75.23,77.02,38800.0],["2019-03-06",77.04,77.09,76.05,76.75,35500.0],["2019-03-07",76.76,77.14,75.63,75.88,50800.0],["2019-03-08",75.58,77.0,75.04,76.76,52900.0],["2019-03-11",76.93,77.91,76.34,77.48,52900.0],["2019-03-12",77.36,77.39,76.27,76.88,52300.0],["2019-03-13",77.11,77.46,76.0,77.02,116900.0],["2019-03-14",77.02,79.52,76.41,79.52,117800.0],["2019-03-15",79.4,80.01,78.9,80.01,128300.0],["2019-03-18",80.06,80.34,78.9,80.03,121400.0],["2019-03-19",80.9,80.9,79.3,80.43,144800.0],["2019-03-20",80.3,80.48,78.37,79.03,87900.0],["2019-03-21",78.77,81.77,78.05,80.88,60500.0],["2019-03-22",80.31,80.74,79.0,79.04,60500.0],["2019-03-25",78.67,79.45,77.07,78.92,41600.0],["2019-03-26",79.38,79.96,78.73,79.06,23800.0],["2019-03-27",79.05,79.12,76.76,78.87,25900.0],["2019-03-28",79.07,81.7,78.18,80.94,100400.0],["2019-03-29",80.75,82.74,80.55,81.18,90800.0],["2019-04-01",81.72,82.06,79.21,79.52,55200.0],["2019-04-02",79.53,81.25,78.96,80.81,58900.0],["2019-04-03",80.74,82.16,80.74,80.84,33200.0],["2019-04-04",80.9,82.35,79.34,80.21,41700.0],["2019-04-05",80.33,82.47,80.33,82.2,46900.0],["2019-04-08",81.75,82.54,81.19,81.4,32900.0],["2019-04-09",81.89,83.99,81.89,83.51,44400.0],["2019-04-10",83.49,85.37,83.41,85.2,57500.0],["2019-04-11",85.32,88.11,84.66,86.55,47600.0],["2019-04-12",86.9,89.51,86.9,88.9,78500.0],["2019-04-15",88.6,89.48,88.38,89.12,63600.0],["2019-04-16",89.31,89.5,86.51,87.03,71400.0],["2019-04-17",87.13,88.24,85.23,87.08,59000.0],["2019-04-18",87.2,87.2,84.49,86.56,54200.0],["2019-04-22",86.09,88.67,85.57,88.67,39900.0],["2019-04-23",89.04,90.21,88.19,88.68,47900.0],["2019-04-24",89.0,89.81,87.18,87.95,37300.0],["2019-04-25",88.09,88.33,86.99,87.18,30900.0],["2019-04-26",87.33,88.21,87.26,87.92,25300.0],["2019-04-29",87.71,88.77,86.06,86.46,77300.0],["2019-04-30",86.02,88.33,84.56,88.19,51300.0],["2019-05-01",88.26,88.4,86.39,86.5,39800.0],["2019-05-02",86.37,87.35,85.98,86.65,53200.0],["2019-05-03",87.11,88.2,86.3,87.0,57900.0],["2019-05-06",85.54,87.42,85.54,87.34,39400.0],["2019-05-07",86.88,87.21,83.9,85.07,84500.0],["2019-05-08",85.21,86.94,84.43,86.05,100600.0],["2019-05-09",82.1,82.41,67.39,68.75,288200.0],["2019-05-10",67.97,69.46,66.91,67.27,191900.0],["2019-05-13",66.1,66.7,64.5,65.4,126100.0],["2019-05-14",65.52,66.74,63.43,64.05,114700.0],["2019-05-15",63.57,69.83,63.08,67.52,170700.0],["2019-05-16",68.0,68.78,64.52,65.2,109900.0],["2019-05-17",65.2,65.37,62.86,65.01,272700.0],["2019-05-20",64.76,64.76,59.28,61.29,246400.0],["2019-05-21",61.5,64.46,60.59,63.18,153500.0],["2019-05-22",62.84,63.76,61.21,63.15,84800.0],["2019-05-23",62.7,63.15,59.97,61.84,105000.0],["2019-05-24",62.18,63.48,62.04,62.48,71700.0],["2019-05-28",62.5,63.25,60.83,62.12,166800.0],["2019-05-29",61.67,62.0,58.17,58.76,110600.0],["2019-05-30",58.4,60.61,58.06,60.42,83200.0],["2019-05-31",59.8,60.35,58.1,59.25,113900.0],["2019-06-03",59.24,59.58,57.83,58.84,183700.0],["2019-06-04",59.36,59.36,56.74,57.91,145700.0],["2019-06-05",57.96,59.29,57.05,57.88,148000.0],["2019-06-06",57.85,60.19,57.25,60.01,136000.0],["2019-06-07",60.25,63.06,59.87,62.0,187100.0],["2019-06-10",62.01,62.24,59.11,59.79,122000.0],["2019-06-11",60.0,61.34,60.0,60.56,126400.0],["2019-06-12",60.38,61.05,59.02,60.42,57300.0],["2019-06-13",60.68,61.76,60.05,61.3,75300.0],["2019-06-14",61.03,62.23,60.71,61.87,77800.0],["2019-06-17",62.23,63.0,61.3,61.48,147200.0],["2019-06-18",62.2,63.25,60.95,61.33,70400.0],["2019-06-19",61.4,62.0,59.92,60.32,100600.0],["2019-06-20",61.0,62.14,60.19,60.63,68700.0],["2019-06-21",60.65,61.39,59.97,60.29,95400.0],["2019-06-24",59.76,61.8,58.86,59.62,81200.0],["2019-06-25",59.66,60.0,58.35,58.35,177900.0],["2019-06-26",57.95,61.27,52.0,59.61,415000.0],["2019-06-27",59.61,60.65,58.73,59.47,186000.0],["2019-06-28",59.48,61.92,59.48,61.02,149700.0],["2019-07-01",61.95,61.95,60.15,61.24,88800.0],["2019-07-02",61.24,61.77,60.6,61.21,86600.0],["2019-07-03",61.42,63.56,61.25,62.29,76500.0],["2019-07-05",62.11,62.89,61.23,62.48,133300.0],["2019-07-08",62.0,62.45,61.17,62.06,115700.0],["2019-07-09",61.18,61.9,60.71,60.94,45200.0],["2019-07-10",59.5,59.5,51.62,52.97,398600.0],["2019-07-11",52.9,54.63,50.93,51.2,215000.0],["2019-07-12",50.93,51.02,49.0,50.6,362100.0],["2019-07-15",50.45,50.45,48.43,49.57,191700.0],["2019-07-16",49.48,49.89,48.93,49.68,106800.0],["2019-07-17",49.43,50.23,49.32,49.96,136800.0],["2019-07-18",49.96,51.49,49.85,50.9,213000.0],["2019-07-19",50.94,52.35,50.5,50.82,214000.0],["2019-07-22",51.28,52.29,50.27,51.05,123500.0],["2019-07-23",51.41,51.41,49.92,50.14,133600.0],["2019-07-24",50.05,50.61,48.08,49.94,124900.0],["2019-07-25",50.0,50.78,49.43,49.49,138700.0],["2019-07-26",49.49,50.27,49.49,50.04,80300.0],["2019-07-29",50.03,50.99,48.59,49.34,52200.0],["2019-07-30",48.66,49.95,48.66,49.9,83200.0],["2019-07-31",50.71,50.71,48.48,48.93,100200.0],["2019-08-01",48.8,49.61,47.58,47.85,100900.0],["2019-08-02",47.86,48.32,46.77,47.71,93100.0],["2019-08-05",47.22,47.39,46.18,46.61,80900.0],["2019-08-06",46.33,47.02,45.69,46.21,102800.0],["2019-08-07",45.85,46.84,45.01,46.37,136000.0],["2019-08-08",46.54,48.44,46.54,48.2,115500.0],["2019-08-09",48.08,48.08,47.15,47.21,64600.0],["2019-08-12",47.07,48.86,46.73,48.04,117000.0],["2019-08-13",48.06,49.55,47.5,49.18,67400.0],["2019-08-14",48.54,49.0,47.33,47.7,86000.0],["2019-08-15",47.74,48.0,47.01,47.68,108000.0],["2019-08-16",48.13,49.7,47.88,49.39,75400.0],["2019-08-19",49.96,50.47,49.81,50.16,66600.0],["2019-08-20",50.03,51.27,50.03,50.55,58500.0],["2019-08-21",50.9,51.05,50.09,50.12,59400.0],["2019-08-22",50.27,50.85,49.62,50.26,66400.0],["2019-08-23",49.97,50.33,47.82,48.26,74500.0],["2019-08-26",48.21,49.42,48.01,49.33,67800.0],["2019-08-27",49.6,49.68,48.73,49.54,60200.0],["2019-08-28",49.41,50.07,48.46,49.37,69700.0],["2019-08-29",49.92,51.48,49.55,50.8,44100.0],["2019-08-30",50.94,50.94,49.89,50.46,47900.0],["2019-09-03",50.22,50.56,48.76,48.81,95000.0],["2019-09-04",49.41,50.95,48.62,50.35,67100.0],["2019-09-05",51.06,52.94,50.42,52.83,73900.0],["2019-09-06",52.89,54.69,51.6,54.43,88500.0],["2019-09-09",54.46,54.83,53.52,53.93,57400.0],["2019-09-10",53.89,56.1,52.59,56.06,57100.0],["2019-09-11",56.56,58.98,55.74,58.89,88900.0],["2019-09-12",59.0,59.8,58.46,59.29,120200.0],["2019-09-13",59.25,60.18,58.44,58.56,49100.0],["2019-09-16",58.44,58.48,54.85,55.19,85800.0],["2019-09-17",55.17,55.58,52.41,55.42,76000.0],["2019-09-18",55.11,55.36,53.55,53.98,107500.0],["2019-09-19",53.61,55.84,53.28,55.57,58400.0],["2019-09-20",55.61,56.35,54.62,55.21,71100.0],["2019-09-23",54.79,54.98,53.42,53.99,36100.0],["2019-09-24",54.18,54.8,52.51,53.6,55400.0],["2019-09-25",53.42,54.49,52.72,54.27,74200.0],["2019-09-26",54.12,54.63,53.16,54.57,44800.0],["2019-09-27",54.85,55.35,53.1,53.63,32300.0],["2019-09-30",53.6,54.79,53.6,54.16,30300.0],["2019-10-01",54.26,54.93,51.14,51.39,73700.0],["2019-10-02",51.04,52.72,50.24,52.6,102300.0],["2019-10-03",52.52,53.83,51.76,52.37,35200.0],["2019-10-04",52.5,53.77,52.26,53.23,56500.0],["2019-10-07",53.01,53.01,51.13,51.43,43400.0],["2019-10-08",51.09,51.42,50.43,51.04,42200.0],["2019-10-09",51.43,52.27,51.36,52.14,50500.0],["2019-10-10",52.39,53.42,52.11,52.98,51800.0],["2019-10-11",53.74,56.2,53.05,55.88,64800.0],["2019-10-14",55.69,55.96,53.61,54.01,32400.0],["2019-10-15",54.18,55.7,54.17,54.88,45900.0],["2019-10-16",54.88,55.3,54.11,54.36,29700.0],["2019-10-17",54.55,55.8,53.91,55.78,24400.0],["2019-10-18",55.38,55.38,54.17,54.72,35400.0],["2019-10-21",55.0,57.28,54.85,57.04,31200.0],["2019-10-22",57.14,57.14,56.18,56.57,33800.0],["2019-10-23",56.59,58.14,56.06,57.22,32400.0],["2019-10-24",57.31,57.31,56.32,56.66,27400.0],["2019-10-25",56.67,58.82,56.26,58.55,29800.0],["2019-10-28",58.75,58.9,56.53,57.81,27600.0],["2019-10-29",58.29,58.29,57.19,57.2,18900.0],["2019-10-30",57.27,57.61,56.31,57.26,31800.0],["2019-10-31",57.11,58.1,55.08,55.54,28000.0],["2019-11-01",55.89,56.55,54.14,56.2,27000.0],["2019-11-04",56.71,56.71,55.27,55.53,22600.0],["2019-11-05",55.67,56.0,54.61,55.97,43900.0],["2019-11-06",55.92,56.89,54.52,54.99,91400.0],["2019-11-07",56.25,60.44,55.6,59.3,146000.0],["2019-11-08",59.06,60.66,59.06,59.24,44500.0],["2019-11-11",59.04,60.0,59.04,59.98,18700.0],["2019-11-12",60.09,62.47,60.09,62.29,48500.0],["2019-11-13",61.84,62.02,58.91,59.88,55700.0],["2019-11-14",59.39,60.0,57.16,57.56,69200.0],["2019-11-15",58.03,58.15,56.61,57.21,51400.0],["2019-11-18",57.08,57.39,56.3,56.49,55500.0],["2019-11-19",56.86,56.86,55.54,55.66,30500.0],["2019-11-20",55.38,55.85,53.46,53.63,56700.0],["2019-11-21",53.69,53.92,53.09,53.22,24100.0],["2019-11-22",53.43,55.36,53.02,54.71,55000.0],["2019-11-25",54.84,56.3,53.83,55.38,32500.0],["2019-11-26",55.21,57.16,55.01,56.45,44200.0],["2019-11-27",56.76,57.55,56.75,57.29,17200.0],["2019-11-29",57.01,57.82,56.72,56.75,11700.0],["2019-12-02",56.69,57.1,55.07,56.03,48900.0],["2019-12-03",55.29,56.92,54.85,56.49,43900.0],["2019-12-04",56.99,57.84,56.33,57.07,29700.0],["2019-12-05",57.36,58.63,57.0,58.37,28700.0],["2019-12-06",58.87,59.73,57.31,58.38,91200.0],["2019-12-09",58.09,59.37,57.72,58.42,75700.0],["2019-12-10",58.5,59.81,57.96,59.62,41500.0],["2019-12-11",59.59,60.53,59.18,60.11,49300.0],["2019-12-12",59.98,61.03,59.77,60.37,45600.0],["2019-12-13",60.37,61.5,59.5,59.62,85200.0],["2019-12-16",60.12,61.08,58.92,59.2,52500.0],["2019-12-17",59.24,60.13,58.88,59.9,83200.0],["2019-12-18",59.74,60.43,59.22,59.85,37000.0],["2019-12-19",59.85,60.3,58.98,59.57,40700.0],["2019-12-20",59.77,60.64,58.7,60.0,62200.0],["2019-12-23",59.97,60.66,59.4,59.84,52300.0],["2019-12-24",59.73,61.02,59.21,60.55,21400.0],["2019-12-26",60.68,63.05,60.42,62.74,31500.0],["2019-12-27",62.94,63.0,61.48,61.85,31000.0],["2019-12-30",61.51,61.89,60.8,61.52,41300.0],["2019-12-31",61.2,62.47,61.2,61.78,65000.0],["2020-01-02",62.36,62.36,60.18,62.1,28300.0],["2020-01-03",61.18,61.8,60.3,61.62,109300.0],["2020-01-06",61.06,61.84,60.7,61.32,41900.0],["2020-01-07",61.27,62.24,61.22,61.88,35500.0],["2020-01-08",61.88,63.52,61.73,62.83,33400.0],["2020-01-09",63.0,64.36,62.81,64.18,23600.0],["2020-01-10",64.23,64.47,63.22,63.45,123300.0],["2020-01-13",63.4,64.76,62.82,64.31,32900.0],["2020-01-14",64.05,64.54,63.81,64.31,52600.0],["2020-01-15",64.2,65.77,64.14,64.78,57500.0],["2020-01-16",65.23,67.32,65.05,66.19,25100.0],["2020-01-17",66.58,66.84,64.3,64.88,89600.0],["2020-01-21",64.53,64.89,63.09,63.51,58200.0],["2020-01-22",63.87,64.2,62.55,63.02,38300.0],["2020-01-23",62.8,62.85,61.84,62.41,38500.0],["2020-01-24",62.5,62.5,61.45,61.94,46000.0],["2020-01-27",60.83,62.4,60.28,61.26,92400.0],["2020-01-28",61.75,62.7,61.31,61.93,30400.0],["2020-01-29",62.09,62.09,61.33,61.48,25400.0],["2020-01-30",60.93,62.18,60.46,61.77,51500.0],["2020-01-31",61.49,61.88,59.56,60.25,47900.0],["2020-02-03",60.63,61.0,59.58,60.33,23900.0],["2020-02-04",60.85,61.78,60.3,61.17,52500.0],["2020-02-05",61.56,62.46,61.07,62.07,53800.0],["2020-02-06",61.62,62.87,61.04,62.6,58100.0],["2020-02-07",62.3,62.3,60.69,61.06,41700.0],["2020-02-10",60.62,60.81,60.02,60.33,23900.0],["2020-02-11",60.61,60.85,59.76,59.76,30500.0],["2020-02-12",59.44,60.51,57.47,59.13,72300.0],["2020-02-13",54.35,60.94,54.29,57.06,155700.0],["2020-02-14",57.1,57.63,56.23,57.03,70800.0],["2020-02-18",56.94,57.52,56.1,56.93,74500.0],["2020-02-19",57.09,57.26,56.2,56.27,55400.0],["2020-02-20",55.97,57.16,55.63,55.85,61500.0],["2020-02-21",55.6,55.7,53.81,54.93,53900.0],["2020-02-24",52.81,53.65,52.04,52.04,53000.0],["2020-02-25",52.22,52.71,50.2,50.45,60500.0],["2020-02-26",50.67,51.65,49.53,50.35,61500.0],["2020-02-27",49.71,51.28,48.68,49.69,72900.0],["2020-02-28",48.07,51.45,47.41,51.09,109500.0],["2020-03-02",51.08,52.12,50.01,52.08,46200.0],["2020-03-03",50.68,53.45,50.68,51.82,79800.0],["2020-03-04",52.29,52.55,51.43,52.23,49500.0],["2020-03-05",51.16,52.3,50.44,51.59,118000.0],["2020-03-06",50.09,51.69,48.71,50.94,62800.0],["2020-03-09",48.6,49.77,45.89,48.28,110200.0],["2020-03-10",49.45,50.35,47.46,48.82,75400.0],["2020-03-11",47.83,48.32,46.65,46.9,123500.0],["2020-03-12",45.0,46.4,42.6,42.85,242500.0],["2020-03-13",44.64,47.47,43.45,47.15,151200.0],["2020-03-16",43.25,46.83,42.5,46.61,171300.0],["2020-03-17",46.08,54.41,45.66,52.51,160500.0],["2020-03-18",49.9,52.47,46.3,47.47,121200.0],["2020-03-19",47.29,49.94,46.7,49.19,79000.0],["2020-03-20",49.12,50.25,45.92,48.0,173200.0],["2020-03-23",48.34,48.34,43.65,46.42,128300.0],["2020-03-24",48.39,50.17,47.71,50.17,112600.0],["2020-03-25",50.15,50.25,46.56,47.75,111900.0],["2020-03-26",48.22,50.83,47.96,50.83,91700.0],["2020-03-27",50.26,50.3,46.96,47.17,95500.0],["2020-03-30",48.01,48.92,45.62,47.31,113900.0],["2020-03-31",47.23,49.47,46.08,48.26,129500.0],["2020-04-01",46.84,48.33,45.86,46.16,68800.0],["2020-04-02",46.45,47.35,45.03,46.89,93100.0],["2020-04-03",46.54,47.9,46.4,47.54,47000.0],["2020-04-06",48.31,48.55,46.53,47.01,75500.0],["2020-04-07",47.68,48.45,46.5,47.0,121300.0],["2020-04-08",47.43,50.98,47.16,49.98,59400.0],["2020-04-09",50.23,53.2,50.23,52.84,60100.0],["2020-04-13",52.68,54.67,52.31,53.62,39700.0],["2020-04-14",54.37,54.41,51.09,51.31,35500.0],["2020-04-15",49.83,52.74,49.83,51.74,39800.0],["2020-04-16",51.71,52.71,50.4,52.52,35900.0],["2020-04-17",53.53,54.6,52.88,53.51,57300.0],["2020-04-20",52.65,53.9,52.47,52.76,25300.0],["2020-04-21",52.02,52.02,49.55,50.61,21100.0],["2020-04-22",50.98,52.21,50.91,51.4,19600.0],["2020-04-23",51.89,52.28,50.33,51.28,42700.0],["2020-04-24",51.27,52.45,50.37,52.12,18100.0],["2020-04-27",53.26,54.65,51.87,54.35,40000.0],["2020-04-28",55.66,55.66,53.37,53.55,32100.0],["2020-04-29",54.93,56.97,54.25,55.5,71400.0],["2020-04-30",55.65,55.65,52.51,52.91,43200.0],["2020-05-01",51.88,52.51,49.92,52.09,48500.0],["2020-05-04",51.99,52.37,51.24,52.24,35300.0],["2020-05-05",53.15,53.58,52.53,52.89,26400.0],["2020-05-06",53.03,53.44,52.18,53.15,37600.0],["2020-05-07",53.27,54.64,52.57,53.85,40300.0],["2020-05-08",55.14,58.8,53.9,56.55,47400.0],["2020-05-11",56.09,56.88,54.84,55.76,33400.0],["2020-05-12",56.12,56.12,53.06,53.86,45800.0],["2020-05-13",53.7,54.93,52.15,54.31,48200.0],["2020-05-14",53.48,56.08,51.8,55.79,70300.0],["2020-05-15",55.49,55.68,54.64,55.67,40900.0],["2020-05-18",57.09,58.5,56.49,58.03,63900.0],["2020-05-19",57.42,57.89,55.53,55.94,47600.0],["2020-05-20",57.11,58.78,56.01,58.33,57900.0],["2020-05-21",58.02,58.63,56.12,58.2,29000.0],["2020-05-22",58.1,58.75,57.37,58.59,17400.0],["2020-05-26",59.16,62.68,58.8,60.39,52300.0],["2020-05-27",61.47,62.54,59.41,62.03,50500.0],["2020-05-28",62.37,62.9,59.74,60.01,56800.0],["2020-05-29",59.59,60.34,59.02,60.07,65400.0],["2020-06-01",60.4,60.4,58.67,59.68,43900.0],["2020-06-02",59.89,59.98,57.79,58.7,29100.0],["2020-06-03",59.06,62.65,57.44,61.63,50400.0],["2020-06-04",61.85,61.85,60.07,60.4,22000.0],["2020-06-05",61.58,62.71,60.86,61.27,45900.0],["2020-06-08",61.94,62.91,60.85,62.4,46600.0],["2020-06-09",62.21,63.75,61.33,62.21,46300.0],["2020-06-10",61.97,62.44,61.04,61.44,27800.0],["2020-06-11",59.7,60.7,57.91,58.3,50800.0],["2020-06-12",60.16,60.16,57.62,58.63,31600.0],["2020-06-15",57.14,59.26,57.14,58.84,36700.0],["2020-06-16",60.26,60.26,58.64,59.11,28800.0],["2020-06-17",58.79,59.12,58.36,58.88,16700.0],["2020-06-18",58.28,60.08,58.28,60.0,26800.0],["2020-06-19",60.66,60.66,57.38,57.86,73900.0],["2020-06-22",58.0,58.45,57.58,57.75,22300.0],["2020-06-23",58.47,58.95,57.92,58.38,43000.0],["2020-06-24",57.89,58.48,55.88,56.0,52100.0],["2020-06-25",55.69,57.83,55.69,57.32,57900.0],["2020-06-26",56.85,57.17,54.11,54.87,68200.0],["2020-06-29",55.32,56.43,55.27,55.94,46600.0],["2020-06-30",55.78,57.63,55.78,57.32,55800.0],["2020-07-01",57.05,58.07,57.05,57.45,27900.0],["2020-07-02",58.19,58.19,56.96,57.44,27700.0],["2020-07-06",58.45,61.4,57.81,59.98,62100.0],["2020-07-07",59.98,61.0,58.83,59.5,36000.0],["2020-07-08",59.53,60.19,58.33,59.41,18700.0],["2020-07-09",59.71,59.99,58.13,58.83,42500.0],["2020-07-10",58.97,59.82,58.48,59.59,20800.0],["2020-07-13",59.83,59.99,58.7,58.86,36900.0],["2020-07-14",58.43,59.37,58.41,59.0,24500.0],["2020-07-15",60.08,61.23,59.14,59.71,58600.0],["2020-07-16",59.59,60.15,58.72,59.52,26300.0],["2020-07-17",59.5,61.46,59.04,61.1,28500.0],["2020-07-20",60.68,61.97,60.68,61.97,13900.0],["2020-07-21",62.37,63.13,61.56,61.63,35700.0],["2020-07-22",61.72,62.55,60.0,60.85,29500.0],["2020-07-23",60.58,61.84,60.58,60.92,26100.0],["2020-07-24",60.5,62.5,59.25,60.53,30100.0],["2020-07-27",60.41,61.47,60.41,61.34,16800.0],["2020-07-28",60.85,61.69,60.36,60.41,20200.0],["2020-07-29",61.14,63.81,61.0,63.08,30500.0],["2020-07-30",62.2,63.02,61.14,61.89,31300.0],["2020-07-31",61.81,61.81,59.85,60.51,30700.0],["2020-08-03",61.22,71.57,61.22,69.6,102300.0],["2020-08-04",69.03,69.94,67.19,69.06,41800.0],["2020-08-05",69.56,71.6,69.56,70.99,29400.0],["2020-08-06",71.4,71.4,69.0,70.98,19600.0],["2020-08-07",72.9,72.9,65.39,66.2,37600.0],["2020-08-10",66.59,66.73,64.84,65.06,19600.0],["2020-08-11",65.55,66.39,63.88,64.42,28700.0],["2020-08-12",64.86,65.36,63.08,65.32,24100.0],["2020-08-13",65.19,66.16,64.27,65.9,12700.0],["2020-08-14",65.33,65.6,63.64,64.45,11100.0],["2020-08-17",63.76,64.94,63.32,64.94,13500.0],["2020-08-18",64.33,64.5,63.42,63.71,12000.0],["2020-08-19",63.8,65.55,63.03,64.81,17600.0],["2020-08-20",65.19,66.0,64.83,65.67,22300.0],["2020-08-21",65.18,65.67,63.91,64.85,19500.0],["2020-08-24",64.97,64.97,63.22,64.61,18800.0],["2020-08-25",64.61,64.61,63.8,64.0,12700.0],["2020-08-26",64.0,64.8,63.86,64.37,21100.0],["2020-08-27",64.37,64.69,63.76,64.39,19200.0],["2020-08-28",64.71,64.71,63.31,64.04,16100.0],["2020-08-31",63.69,63.94,63.0,63.22,21400.0],["2020-09-01",63.11,64.41,63.06,64.4,16600.0],["2020-09-02",64.16,64.65,63.5,64.59,14300.0],["2020-09-03",64.24,64.24,61.57,62.41,21800.0],["2020-09-04",63.1,63.1,60.28,62.97,34500.0],["2020-09-08",61.9,69.52,60.34,68.41,84100.0],["2020-09-09",68.87,71.78,68.87,70.14,60500.0],["2020-09-10",70.0,70.5,69.15,69.63,42100.0],["2020-09-11",70.25,70.58,68.32,69.2,44500.0],["2020-09-14",69.7,72.84,69.7,72.41,74300.0],["2020-09-15",72.65,74.72,70.37,72.41,49800.0],["2020-09-16",72.55,73.18,70.41,70.55,50900.0],["2020-09-17",69.96,71.9,69.55,71.49,52100.0],["2020-09-18",72.27,73.48,71.07,71.14,391600.0],["2020-09-21",69.95,70.89,66.86,68.25,87900.0],["2020-09-22",68.03,69.0,67.41,68.26,26200.0],["2020-09-23",68.11,68.4,67.4,67.5,36100.0],["2020-09-24",67.5,68.27,67.04,68.0,30800.0],["2020-09-25",67.47,67.96,67.47,67.77,22100.0],["2020-09-28",68.12,68.61,67.53,68.04,16600.0],["2020-09-29",68.83,69.85,68.48,69.54,25400.0],["2020-09-30",69.56,69.8,68.44,68.9,29300.0],["2020-10-01",69.1,71.58,69.1,71.15,38200.0],["2020-10-02",70.51,71.92,70.5,71.11,103500.0],["2020-10-05",71.25,73.22,71.25,72.7,39800.0],["2020-10-06",73.26,74.01,71.87,72.35,37900.0],["2020-10-07",72.78,73.25,72.06,72.64,35300.0],["2020-10-08",73.15,74.3,72.97,74.03,26300.0],["2020-10-09",74.64,75.0,72.7,73.85,26200.0],["2020-10-12",73.83,74.15,72.67,74.09,22500.0],["2020-10-13",73.15,75.93,73.15,75.61,22800.0],["2020-10-14",76.0,76.0,73.45,73.57,14000.0],["2020-10-15",73.21,75.12,72.53,74.87,13500.0],["2020-10-16",74.36,75.65,74.18,75.1,14800.0],["2020-10-19",74.81,76.89,74.81,75.96,16500.0],["2020-10-20",76.49,77.2,75.61,76.04,13900.0],["2020-10-21",76.54,77.06,76.03,76.28,17900.0],["2020-10-22",76.79,77.13,75.5,76.45,24200.0],["2020-10-23",76.49,78.0,76.49,76.92,21100.0],["2020-10-26",76.37,76.37,75.26,75.53,20100.0],["2020-10-27",75.25,76.46,75.25,75.69,17700.0],["2020-10-28",74.47,74.85,73.66,74.54,24900.0],["2020-10-29",73.97,75.48,73.76,74.75,23100.0],["2020-10-30",74.13,75.12,73.13,73.79,46700.0],["2020-11-02",74.38,75.37,73.77,75.37,44000.0],["2020-11-03",76.12,76.89,74.09,74.71,33400.0],["2020-11-04",74.16,76.17,74.16,76.17,27700.0],["2020-11-05",76.0,78.0,75.82,76.8,48400.0],["2020-11-06",72.0,74.58,70.0,71.88,64900.0],["2020-11-09",75.75,75.75,72.05,73.72,48700.0],["2020-11-10",74.32,76.7,73.48,74.4,33100.0],["2020-11-11",74.12,75.33,72.77,75.33,19400.0],["2020-11-12",74.73,74.73,70.72,71.98,35500.0],["2020-11-13",72.13,73.71,71.17,71.48,25000.0],["2020-11-16",71.82,72.91,69.78,71.21,48200.0],["2020-11-17",68.67,73.25,68.67,72.1,52400.0],["2020-11-18",72.01,72.34,70.12,71.56,29100.0],["2020-11-19",71.13,72.19,70.92,72.19,18000.0],["2020-11-20",71.15,72.88,70.97,72.61,35200.0],["2020-11-23",73.34,73.42,72.24,72.93,31500.0],["2020-11-24",73.42,74.29,71.94,72.69,53200.0],["2020-11-25",72.59,73.46,72.14,72.5,27200.0],["2020-11-27",72.99,73.39,72.02,73.16,12400.0],["2020-11-30",73.56,73.56,71.86,72.5,32000.0],["2020-12-01",72.94,73.04,71.99,72.5,18200.0],["2020-12-02",72.7,72.85,71.52,72.54,31000.0],["2020-12-03",72.54,74.73,72.02,74.44,27700.0],["2020-12-04",74.58,77.91,74.58,77.91,39400.0],["2020-12-07",77.8,78.2,77.14,78.0,22100.0],["2020-12-08",78.84,79.25,77.38,77.95,23700.0],["2020-12-09",77.97,78.75,75.57,75.77,17500.0],["2020-12-10",75.94,76.28,74.98,75.63,27900.0],["2020-12-11",74.48,76.19,73.79,75.65,22400.0],["2020-12-14",76.5,77.26,75.93,76.92,23500.0],["2020-12-15",77.26,77.46,76.1,77.27,32600.0],["2020-12-16",77.59,77.67,76.92,76.92,19100.0],["2020-12-17",76.93,78.11,76.74,77.81,27400.0],["2020-12-18",78.25,78.5,75.5,75.6,78400.0],["2020-12-21",74.66,75.65,72.61,75.65,37700.0],["2020-12-22",75.42,76.62,74.97,75.43,14600.0],["2020-12-23",75.16,75.32,74.19,74.65,31900.0],["2020-12-24",74.43,74.43,72.78,72.86,7600.0],["2020-12-28",73.32,73.71,72.08,72.89,21300.0],["2020-12-29",72.6,74.28,71.55,74.04,40200.0],["2020-12-30",73.97,74.42,72.97,73.58,22500.0],["2020-12-31",74.27,75.11,72.71,73.89,39000.0],["2021-01-04",74.15,74.45,72.09,73.17,42000.0],["2021-01-05",73.44,73.95,72.96,73.63,33900.0],["2021-01-06",74.14,76.45,74.12,75.08,38600.0],["2021-01-07",75.18,75.67,74.34,74.52,18600.0],["2021-01-08",74.36,74.73,70.55,72.17,30000.0],["2021-01-11",71.13,72.44,70.87,71.8,32100.0],["2021-01-12",72.14,72.43,70.79,72.15,31500.0],["2021-01-13",71.93,72.66,71.46,72.19,18000.0],["2021-01-14",72.38,74.27,72.38,73.06,23300.0],["2021-01-15",72.28,73.79,72.28,73.25,23400.0],["2021-01-19",73.6,74.33,72.36,72.91,31600.0],["2021-01-20",73.85,77.26,72.69,76.75,65300.0],["2021-01-21",76.89,79.82,76.72,79.23,29400.0],["2021-01-22",78.51,84.45,78.51,82.82,63400.0],["2021-01-25",83.03,83.03,77.71,78.15,26000.0],["2021-01-26",78.3,79.77,78.3,78.54,22100.0],["2021-01-27",77.0,94.2,77.0,92.26,138400.0],["2021-01-28",90.17,94.2,82.58,83.29,227500.0],["2021-01-29",84.13,84.13,79.39,79.9,56600.0],["2021-02-01",79.63,81.47,78.41,81.09,23600.0],["2021-02-02",81.28,84.0,81.28,83.48,21400.0],["2021-02-03",82.81,85.16,82.16,84.82,32200.0],["2021-02-04",84.13,87.91,83.46,87.49,28600.0],["2021-02-05",88.42,89.99,86.91,89.66,23500.0],["2021-02-08",89.83,90.74,88.5,89.74,43900.0],["2021-02-09",89.93,90.43,83.74,83.74,37200.0],["2021-02-10",84.46,86.86,82.29,83.1,44700.0],["2021-02-11",82.65,83.64,80.59,81.62,25500.0],["2021-02-12",80.35,83.05,79.0,83.05,35300.0],["2021-02-16",82.92,83.99,80.36,80.36,21800.0],["2021-02-17",80.17,82.62,79.85,81.75,25500.0],["2021-02-18",80.84,82.38,79.82,80.17,28100.0],["2021-02-19",80.25,84.77,80.25,83.76,31800.0],["2021-02-22",83.76,84.02,82.05,83.54,27600.0],["2021-02-23",83.3,83.88,80.22,81.92,29300.0],["2021-02-24",81.72,82.67,80.55,81.15,24900.0],["2021-02-25",81.58,82.42,79.4,79.58,22600.0],["2021-02-26",79.63,82.28,78.64,79.02,30900.0],["2021-03-01",80.31,85.53,79.06,85.2,30300.0],["2021-03-02",84.98,86.25,84.55,84.74,34400.0],["2021-03-03",85.09,86.0,83.49,85.88,28500.0],["2021-03-04",85.57,85.81,81.51,81.73,24100.0],["2021-03-05",83.05,83.05,79.54,83.02,26600.0],["2021-03-08",82.82,82.82,79.84,82.25,34500.0],["2021-03-09",82.0,85.8,80.06,80.57,49400.0],["2021-03-10",80.65,83.57,79.8,80.66,39100.0],["2021-03-11",80.86,82.93,79.54,80.15,54600.0],["2021-03-12",80.01,80.01,77.25,78.23,21300.0],["2021-03-15",77.29,78.83,75.44,78.4,32700.0],["2021-03-16",77.66,80.93,77.0,80.23,56400.0],["2021-03-17",79.81,80.22,77.62,79.68,20100.0],["2021-03-18",80.03,82.16,79.02,80.03,30000.0],["2021-03-19",80.66,85.44,80.39,84.73,111400.0],["2021-03-22",85.0,86.94,83.18,85.92,38200.0],["2021-03-23",85.92,85.92,82.66,84.05,21100.0],["2021-03-24",84.33,84.33,82.18,82.55,20900.0],["2021-03-25",81.63,82.84,79.54,82.54,12400.0],["2021-03-26",82.54,84.46,80.42,81.47,39500.0],["2021-03-29",80.84,81.63,78.43,80.0,53600.0],["2021-03-30",79.94,80.14,77.06,78.71,32100.0],["2021-03-31",78.02,80.27,77.3,77.5,47700.0],["2021-04-01",77.66,80.52,77.66,79.41,30200.0],["2021-04-05",80.11,81.15,78.53,80.1,21800.0],["2021-04-06",79.67,80.1,78.0,79.64,39700.0],["2021-04-07",79.9,79.9,76.48,76.94,29500.0],["2021-04-08",76.6,80.4,76.6,80.33,38900.0],["2021-04-09",79.69,82.13,79.44,81.52,23100.0],["2021-04-12",82.23,83.33,81.41,82.3,13000.0],["2021-04-13",80.42,84.97,80.42,83.95,25200.0],["2021-04-14",83.42,84.35,82.16,82.4,20500.0],["2021-04-15",81.53,83.35,81.0,82.19,28400.0],["2021-04-16",82.82,83.14,80.07,80.08,30200.0],["2021-04-19",79.76,81.72,77.93,81.61,63000.0],["2021-04-20",81.16,81.74,79.12,80.1,25500.0],["2021-04-21",80.3,83.43,80.12,82.15,23500.0],["2021-04-22",82.83,83.21,81.61,82.64,18700.0],["2021-04-23",82.95,82.99,81.35,81.78,23300.0],["2021-04-26",82.08,82.08,79.33,79.35,26900.0],["2021-04-27",80.02,81.12,78.9,81.08,43500.0],["2021-04-28",81.09,82.58,79.08,79.9,20100.0],["2021-04-29",79.78,80.89,78.33,79.31,17200.0],["2021-04-30",78.38,81.59,77.48,78.61,37600.0],["2021-05-03",77.88,82.13,77.86,79.87,37800.0],["2021-05-04",79.28,79.28,76.3,76.63,20500.0],["2021-05-05",76.46,77.43,75.18,75.8,24000.0],["2021-05-06",76.26,77.99,75.0,77.55,27700.0],["2021-05-07",78.59,80.31,77.43,79.58,20500.0],["2021-05-10",79.33,80.98,78.83,79.85,33400.0],["2021-05-11",78.78,81.0,78.78,80.5,31800.0],["2021-05-12",79.45,80.76,78.45,79.44,47700.0],["2021-05-13",78.57,80.64,78.57,79.63,37300.0],["2021-05-14",79.7,79.78,77.71,79.33,51000.0],["2021-05-17",78.88,80.1,78.01,78.38,49300.0],["2021-05-18",78.28,78.51,77.2,77.33,38500.0],["2021-05-19",76.23,77.66,76.1,77.17,56000.0],["2021-05-20",77.08,78.69,77.0,78.51,41000.0],["2021-05-21",79.0,79.83,77.15,77.78,42000.0],["2021-05-24",77.58,80.46,77.04,79.49,40000.0],["2021-05-25",79.39,80.44,78.74,79.8,38000.0],["2021-05-26",79.8,80.98,79.48,80.01,18200.0],["2021-05-27",80.13,80.33,77.09,78.38,68900.0],["2021-05-28",79.49,79.75,77.7,78.1,24100.0],["2021-06-01",77.85,78.73,77.47,78.21,35000.0],["2021-06-02",78.3,80.23,78.3,79.85,37100.0],["2021-06-03",78.57,80.28,78.57,79.68,22100.0],["2021-06-04",78.91,80.64,78.75,80.36,42100.0],["2021-06-07",80.1,81.63,79.31,81.04,59200.0],["2021-06-08",80.7,80.98,77.0,78.8,83200.0],["2021-06-09",79.1,79.51,77.24,77.24,44200.0],["2021-06-10",77.5,77.9,75.65,76.91,48000.0],["2021-06-11",76.66,77.26,76.11,76.86,28900.0],["2021-06-14",76.74,78.44,76.74,77.77,31200.0],["2021-06-15",77.56,79.13,75.31,76.03,74100.0],["2021-06-16",76.25,77.1,76.25,76.78,44700.0],["2021-06-17",76.85,77.06,76.31,76.52,40200.0],["2021-06-18",76.62,78.16,76.32,77.67,70000.0],["2021-06-21",78.08,79.18,76.94,78.59,49300.0],["2021-06-22",78.0,80.0,77.44,79.33,55600.0],["2021-06-23",79.22,79.93,77.61,77.79,31800.0],["2021-06-24",78.15,79.9,76.81,79.41,37700.0],["2021-06-25",79.3,79.65,77.98,78.36,98400.0],["2021-06-28",78.61,79.18,76.97,77.62,25400.0],["2021-06-29",77.62,78.35,77.08,77.54,24300.0],["2021-06-30",77.5,81.74,77.07,80.32,107600.0],["2021-07-01",80.53,80.6,79.29,80.45,22200.0],["2021-07-02",80.0,80.92,78.97,80.18,41300.0],["2021-07-06",79.36,80.49,78.26,80.09,35500.0],["2021-07-07",80.36,81.86,79.7,80.28,12400.0],["2021-07-08",80.09,81.0,79.54,80.1,16300.0],["2021-07-09",80.46,81.02,79.28,80.14,21500.0],["2021-07-12",80.22,80.5,79.38,80.15,31300.0],["2021-07-13",80.17,80.17,79.21,79.21,10600.0],["2021-07-14",79.59,80.0,78.26,78.49,16800.0],["2021-07-15",79.83,80.12,78.44,79.52,26500.0],["2021-07-16",80.02,81.98,79.88,81.38,19900.0],["2021-07-19",81.01,82.5,80.55,81.86,14700.0],["2021-07-20",82.24,83.88,81.53,81.63,41900.0],["2021-07-21",82.09,82.7,81.5,81.81,12200.0],["2021-07-22",81.59,82.86,79.98,80.41,13500.0],["2021-07-23",80.46,80.53,78.44,80.06,15000.0],["2021-07-26",80.2,80.2,79.14,79.55,8900.0],["2021-07-27",79.51,79.51,78.09,78.98,10600.0],["2021-07-28",79.24,79.24,78.33,78.92,8800.0],["2021-07-29",79.05,79.3,78.65,78.65,8300.0],["2021-07-30",78.72,79.28,77.42,77.76,11600.0],["2021-08-02",77.57,78.2,77.1,78.2,18600.0],["2021-08-03",77.78,78.31,77.59,78.2,7100.0],["2021-08-04",77.93,77.93,75.8,76.0,52900.0],["2021-08-05",76.63,78.83,76.33,78.12,17400.0],["2021-08-06",77.7,77.99,77.52,77.59,8000.0],["2021-08-09",77.17,77.33,76.81,77.33,11000.0],["2021-08-10",76.73,76.86,74.47,75.34,25100.0],["2021-08-11",75.55,75.81,73.56,75.81,22600.0],["2021-08-12",75.95,75.95,74.36,75.37,32300.0],["2021-08-13",75.12,75.85,74.47,74.8,12300.0],["2021-08-16",74.9,75.43,73.28,74.98,38300.0],["2021-08-17",74.6,75.44,73.54,74.34,37500.0],["2021-08-18",74.0,74.52,73.03,73.39,18700.0],["2021-08-19",72.8,73.25,72.51,73.12,11700.0],["2021-08-20",72.75,74.65,72.75,73.94,20100.0],["2021-08-23",73.94,76.17,73.94,75.94,19200.0],["2021-08-24",76.11,76.11,75.14,75.69,8700.0],["2021-08-25",76.3,76.3,74.54,74.73,12600.0],["2021-08-26",74.99,74.99,74.06,74.06,10000.0],["2021-08-27",74.55,76.29,74.51,75.93,33300.0],["2021-08-30",76.0,76.26,74.09,74.1,12700.0],["2021-08-31",74.0,75.25,74.0,74.11,17800.0],["2021-09-01",74.82,75.33,74.02,74.84,11700.0],["2021-09-02",75.18,75.65,75.09,75.64,11500.0],["2021-09-03",75.6,77.41,75.45,76.8,12500.0],["2021-09-07",76.32,77.0,75.57,76.75,12400.0],["2021-09-08",76.3,78.54,76.3,77.6,19600.0],["2021-09-09",77.0,77.4,75.9,75.98,22600.0],["2021-09-10",76.35,77.15,75.45,75.45,24400.0],["2021-09-13",74.84,75.0,73.82,74.11,20100.0],["2021-09-14",74.68,74.7,73.82,73.96,13300.0],["2021-09-15",74.22,75.18,73.12,75.18,25200.0],["2021-09-16",74.87,75.24,73.36,75.09,16900.0],["2021-09-17",75.29,75.75,73.45,75.58,62000.0],["2021-09-20",74.7,77.07,73.95,76.23,24200.0],["2021-09-21",76.49,77.31,75.25,76.72,25600.0],["2021-09-22",76.39,77.55,74.68,75.38,23300.0],["2021-09-23",75.76,76.31,75.37,76.21,9300.0],["2021-09-24",75.5,76.48,75.0,75.63,10100.0],["2021-09-27",76.07,80.69,75.1,78.81,26700.0],["2021-09-28",78.43,78.43,74.71,77.08,18300.0],["2021-09-29",77.32,77.32,76.4,77.18,11800.0],["2021-09-30",77.13,79.61,77.13,78.95,18000.0],["2021-10-01",79.5,82.33,78.8,80.61,28800.0],["2021-10-04",80.49,82.11,80.22,81.2,22500.0],["2021-10-05",81.58,82.9,80.42,80.42,10500.0],["2021-10-06",80.18,81.17,79.09,79.76,14700.0],["2021-10-07",81.98,82.5,80.81,81.2,20800.0],["2021-10-08",81.0,81.0,79.0,79.0,7100.0],["2021-10-11",78.8,79.8,78.37,78.37,8300.0],["2021-10-12",78.6,79.89,78.4,79.48,15000.0],["2021-10-13",79.77,80.88,79.25,80.13,7400.0],["2021-10-14",81.2,82.33,81.2,82.33,16200.0],["2021-10-15",83.29,83.41,81.8,81.94,44800.0],["2021-10-18",82.0,82.66,81.6,82.07,22100.0],["2021-10-19",81.45,82.76,80.48,80.81,19700.0],["2021-10-20",80.61,82.25,79.95,81.98,18100.0],["2021-10-21",81.94,82.41,81.0,81.18,19700.0],["2021-10-22",81.91,82.22,81.27,81.75,16900.0],["2021-10-25",81.79,81.9,80.55,80.71,16700.0],["2021-10-26",80.97,81.26,80.23,80.44,25000.0],["2021-10-27",80.48,81.32,80.28,80.49,13900.0],["2021-10-28",80.82,81.6,80.35,81.4,11600.0],["2021-10-29",81.59,82.44,80.8,82.3,16800.0],["2021-11-01",82.11,83.81,81.55,82.89,61900.0],["2021-11-02",82.92,84.0,82.92,83.82,49400.0],["2021-11-03",83.43,87.5,83.43,86.79,28900.0],["2021-11-04",87.0,89.58,86.7,88.0,18700.0],["2021-11-05",88.83,92.93,88.2,91.18,50900.0],["2021-11-08",91.09,92.26,88.6,88.98,14100.0],["2021-11-09",87.87,90.52,86.55,89.83,37500.0],["2021-11-10",90.0,90.88,89.19,90.4,40600.0],["2021-11-11",90.27,91.82,88.15,88.44,26600.0],["2021-11-12",88.89,88.93,87.7,88.6,9300.0],["2021-11-15",88.46,89.97,88.13,89.97,18200.0],["2021-11-16",89.12,91.48,88.59,90.38,26400.0],["2021-11-17",90.09,90.09,88.71,89.2,13800.0],["2021-11-18",89.02,90.2,89.02,89.55,15800.0],["2021-11-19",89.19,90.02,88.22,88.32,14500.0],["2021-11-22",87.49,89.14,87.35,87.35,13300.0],["2021-11-23",88.88,88.88,85.78,86.31,12800.0],["2021-11-24",86.18,86.52,83.57,84.61,16800.0],["2021-11-26",83.56,83.62,81.02,82.46,20800.0],["2021-11-29",82.73,83.23,82.0,82.3,21700.0],["2021-11-30",82.28,82.79,81.33,81.33,18700.0],["2021-12-01",82.31,82.31,79.0,79.28,24900.0],["2021-12-02",80.21,83.68,79.84,83.68,24700.0],["2021-12-03",83.54,83.54,79.89,80.8,45200.0],["2021-12-06",81.57,82.88,81.57,82.59,14300.0],["2021-12-07",83.86,84.67,83.48,84.2,14000.0],["2021-12-08",83.59,87.24,83.09,85.77,12700.0],["2021-12-09",85.59,86.69,83.87,83.87,8700.0],["2021-12-10",83.83,84.54,82.39,82.99,10100.0],["2021-12-13",83.29,84.03,82.5,83.24,13900.0],["2021-12-14",83.45,83.56,82.5,82.62,14100.0],["2021-12-15",83.31,84.07,81.12,83.65,27200.0],["2021-12-16",84.34,84.34,81.0,81.42,26200.0],["2021-12-17",82.05,84.53,82.05,83.09,43400.0],["2021-12-20",81.94,82.41,78.14,80.57,20100.0],["2021-12-21",80.3,81.91,79.92,81.91,18000.0],["2021-12-22",81.87,83.54,81.87,83.29,10400.0],["2021-12-23",83.43,84.28,83.43,83.97,12400.0],["2021-12-27",84.35,84.35,83.47,84.08,7800.0],["2021-12-28",85.27,85.27,83.4,83.4,10800.0],["2021-12-29",83.94,83.94,81.95,83.13,11800.0],["2021-12-30",83.33,85.16,82.75,83.07,15100.0],["2021-12-31",82.69,84.11,82.69,83.82,8000.0],["2022-01-03",83.1,83.15,81.84,82.82,18000.0],["2022-01-04",82.11,83.91,82.11,83.08,12500.0],["2022-01-05",82.9,82.99,80.6,82.1,27800.0],["2022-01-06",82.91,83.2,81.0,81.79,23000.0],["2022-01-07",81.83,82.84,81.39,81.61,17800.0],["2022-01-10",80.16,82.52,79.51,82.0,14100.0],["2022-01-11",82.33,82.33,79.5,79.99,29700.0],["2022-01-12",80.4,81.32,79.16,80.35,25200.0],["2022-01-13",80.65,80.9,79.95,79.95,10900.0],["2022-01-14",79.64,81.31,79.27,80.82,14900.0],["2022-01-18",81.24,81.69,79.4,79.84,35000.0],["2022-01-19",79.56,81.44,79.24,79.95,27300.0],["2022-01-20",80.05,80.72,79.85,79.85,26700.0],["2022-01-21",79.25,80.43,78.77,78.99,31500.0],["2022-01-24",77.51,79.97,77.51,79.22,35300.0],["2022-01-25",78.24,79.5,76.45,78.27,24700.0],["2022-01-26",78.48,79.01,76.61,77.51,25300.0],["2022-01-27",77.82,78.07,76.23,76.59,22100.0],["2022-01-28",76.74,78.91,76.37,78.91,35100.0],["2022-01-31",78.6,80.04,78.18,79.0,67400.0],["2022-02-01",79.3,80.26,78.23,78.7,45500.0],["2022-02-02",79.27,80.09,78.22,79.43,61400.0],["2022-02-03",79.9,80.06,78.4,78.4,27200.0],["2022-02-04",78.31,78.47,76.1,76.48,19200.0],["2022-02-07",76.43,76.87,75.65,76.2,22600.0],["2022-02-08",75.93,78.07,75.93,77.33,16100.0],["2022-02-09",77.47,79.53,77.47,78.41,25200.0],["2022-02-10",77.6,78.91,76.25,76.7,29800.0],["2022-02-11",75.82,78.87,75.82,76.8,39400.0],["2022-02-14",76.63,78.4,76.11,76.81,29700.0],["2022-02-15",77.11,78.49,77.11,77.66,41500.0],["2022-02-16",77.31,77.7,76.25,77.5,22600.0],["2022-02-17",76.88,77.15,74.55,74.64,24700.0],["2022-02-18",74.27,74.77,72.15,72.7,48200.0],["2022-02-22",72.44,73.09,69.67,70.2,30200.0],["2022-02-23",70.75,71.06,69.34,69.62,29200.0],["2022-02-24",68.5,69.07,66.92,68.02,45900.0],["2022-02-25",68.13,68.63,66.33,67.3,29700.0],["2022-02-28",66.51,67.7,65.05,67.18,39400.0],["2022-03-01",66.08,67.82,65.34,65.87,132300.0],["2022-03-02",66.39,68.27,66.39,67.87,22300.0],["2022-03-03",67.95,68.1,66.44,67.31,31300.0],["2022-03-04",66.63,66.63,64.33,64.44,33900.0],["2022-03-07",64.8,64.83,62.34,62.95,67900.0],["2022-03-08",62.9,65.8,62.9,63.94,68500.0],["2022-03-09",65.05,66.54,65.05,65.84,48500.0],["2022-03-10",64.81,66.0,63.49,65.08,23700.0],["2022-03-11",65.48,65.48,63.96,64.18,13200.0],["2022-03-14",64.32,65.67,64.01,65.13,34000.0],["2022-03-15",65.35,66.98,65.05,66.72,36400.0],["2022-03-16",67.4,68.76,67.16,68.47,29400.0],["2022-03-17",68.97,69.79,68.07,69.34,26200.0],["2022-03-18",69.12,70.5,67.63,70.23,45200.0],["2022-03-21",70.11,70.49,68.12,68.5,33800.0],["2022-03-22",68.33,70.46,68.08,69.63,34000.0],["2022-03-23",69.52,69.92,68.79,69.08,28200.0],["2022-03-24",69.03,70.11,68.81,69.86,20400.0],["2022-03-25",69.8,70.42,69.77,70.13,15700.0],["2022-03-28",69.81,70.88,69.71,70.62,28200.0],["2022-03-29",71.35,72.98,71.09,72.03,43200.0],["2022-03-30",71.59,72.4,69.85,70.34,39000.0],["2022-03-31",70.16,70.6,67.94,68.3,76100.0],["2022-04-01",68.43,69.94,67.58,69.73,31600.0],["2022-04-04",68.87,70.09,68.78,69.5,24400.0],["2022-04-05",69.33,70.65,68.16,68.22,34100.0],["2022-04-06",68.0,68.35,67.0,68.07,31400.0],["2022-04-07",67.51,68.78,66.61,68.63,44800.0],["2022-04-08",67.95,68.52,66.04,66.04,30400.0],["2022-04-11",65.55,66.83,65.36,66.0,28800.0],["2022-04-12",66.43,67.65,65.5,65.79,22200.0],["2022-04-13",64.91,65.74,64.72,65.45,42800.0],["2022-04-14",65.83,65.83,64.4,65.17,24800.0],["2022-04-18",64.78,65.0,63.24,63.84,24100.0],["2022-04-19",64.61,65.83,63.84,65.57,33900.0],["2022-04-20",65.58,66.44,65.05,65.78,50100.0],["2022-04-21",66.51,66.51,65.29,65.56,45400.0],["2022-04-22",65.17,65.17,64.25,64.43,44600.0],["2022-04-25",64.23,65.27,63.92,64.79,61400.0],["2022-04-26",64.49,64.49,60.96,61.02,84200.0],["2022-04-27",61.3,61.45,58.98,59.64,104700.0],["2022-04-28",60.26,61.41,58.78,61.16,41200.0],["2022-04-29",61.4,61.4,57.35,57.62,50800.0],["2022-05-02",57.4,57.84,55.1,57.36,87300.0],["2022-05-03",57.09,57.67,55.12,55.69,39100.0],["2022-05-04",55.7,56.87,54.07,56.75,63800.0],["2022-05-05",55.95,55.95,52.89,54.18,81800.0],["2022-05-06",54.25,54.25,48.47,50.4,168700.0],["2022-05-09",49.9,51.25,48.67,50.49,59500.0],["2022-05-10",50.98,51.13,49.38,50.22,54900.0],["2022-05-11",49.96,50.73,47.46,47.67,80100.0],["2022-05-12",46.43,48.74,46.2,47.23,48000.0],["2022-05-13",47.95,49.29,47.62,47.83,53300.0],["2022-05-16",47.5,48.54,46.67,47.22,53000.0],["2022-05-17",48.16,49.3,47.4,49.16,76200.0],["2022-05-18",48.34,48.72,45.43,45.59,45500.0],["2022-05-19",45.28,47.5,45.18,47.08,80700.0],["2022-05-20",47.3,47.3,44.53,44.66,49900.0],["2022-05-23",45.48,45.79,43.23,43.39,76100.0],["2022-05-24",42.98,43.93,42.47,43.42,74400.0],["2022-05-25",43.02,44.91,43.02,44.59,35700.0],["2022-05-26",45.82,47.36,45.1,46.9,56600.0],["2022-05-27",47.37,49.17,47.37,48.99,51500.0],["2022-05-31",48.65,48.91,48.12,48.42,68800.0],["2022-06-01",48.64,49.37,47.89,49.17,84100.0],["2022-06-02",49.22,52.2,49.22,51.05,73400.0],["2022-06-03",50.53,52.55,49.96,50.22,53900.0],["2022-06-06",50.43,50.68,49.56,50.23,52000.0],["2022-06-07",49.67,50.84,49.67,50.8,50100.0],["2022-06-08",50.22,51.43,49.23,49.66,43500.0],["2022-06-09",48.7,49.2,48.57,48.74,32200.0],["2022-06-10",47.96,47.96,46.46,47.3,33700.0],["2022-06-13",45.97,47.17,45.71,46.52,102100.0],["2022-06-14",46.47,47.91,45.55,45.99,111900.0],["2022-06-15",46.73,47.44,44.95,46.55,86500.0],["2022-06-16",45.9,46.09,43.13,43.47,73800.0],["2022-06-17",43.36,43.47,41.15,41.97,171900.0],["2022-06-21",42.39,43.1,40.61,41.0,100400.0],["2022-06-22",39.96,41.3,39.31,39.83,77600.0],["2022-06-23",40.3,41.1,39.66,40.97,106000.0],["2022-06-24",41.02,41.63,39.06,40.53,250400.0],["2022-06-27",40.74,40.81,38.04,39.87,196200.0],["2022-06-28",40.24,41.5,40.0,40.98,154300.0],["2022-06-29",41.3,44.29,41.25,43.81,204000.0],["2022-06-30",43.12,45.0,42.67,44.51,247200.0],["2022-07-01",44.4,45.48,43.51,44.47,44300.0],["2022-07-05",43.87,45.33,43.03,45.23,43700.0],["2022-07-06",45.54,47.75,45.07,47.35,69000.0],["2022-07-07",47.57,48.47,45.33,45.44,45000.0],["2022-07-08",45.29,47.99,45.18,47.58,69300.0],["2022-07-11",46.93,46.93,45.41,46.08,39300.0],["2022-07-12",45.84,46.34,45.01,45.09,30600.0],["2022-07-13",44.36,44.41,43.39,44.08,24500.0],["2022-07-14",43.27,43.27,41.98,42.21,19000.0],["2022-07-15",43.44,44.74,42.75,44.42,37100.0],["2022-07-18",44.75,44.95,43.85,43.91,25400.0],["2022-07-19",44.93,47.1,44.58,46.93,50900.0],["2022-07-20",47.19,48.13,47.19,47.43,70100.0],["2022-07-21",46.95,47.33,45.52,47.31,31100.0],["2022-07-22",47.47,47.88,46.9,47.79,38700.0],["2022-07-25",47.66,47.66,46.46,46.7,43000.0],["2022-07-26",46.7,46.74,44.41,44.6,38100.0],["2022-07-27",44.95,46.7,44.8,46.3,32100.0],["2022-07-28",46.28,46.48,45.31,46.33,22200.0],["2022-07-29",45.73,46.49,45.52,46.27,22300.0],["2022-08-01",46.07,46.75,45.97,46.64,26000.0],["2022-08-02",46.74,47.1,45.63,45.81,21400.0],["2022-08-03",45.64,46.49,45.33,46.29,18600.0],["2022-08-04",46.04,46.04,44.76,45.49,23600.0],["2022-08-05",44.85,45.76,44.7,45.38,32000.0],["2022-08-08",45.81,47.26,45.81,46.88,63800.0],["2022-08-09",47.35,53.21,47.0,50.53,81700.0],["2022-08-10",51.72,52.89,50.15,52.78,32300.0],["2022-08-11",52.59,53.75,51.74,51.89,39800.0],["2022-08-12",52.05,52.05,50.81,51.51,31300.0],["2022-08-15",51.54,52.27,50.86,52.22,25200.0],["2022-08-16",52.28,54.09,51.54,53.94,27100.0],["2022-08-17",53.13,54.3,51.63,54.06,24100.0],["2022-08-18",53.9,54.53,52.84,53.61,29500.0],["2022-08-19",53.07,53.07,51.47,52.47,19100.0],["2022-08-22",51.74,52.31,51.26,51.98,34900.0],["2022-08-23",52.2,52.2,49.79,49.79,22200.0],["2022-08-24",49.9,51.53,49.43,50.39,25400.0],["2022-08-25",50.57,52.03,49.74,51.93,29100.0],["2022-08-26",51.31,52.19,49.5,49.5,27100.0],["2022-08-29",47.76,50.47,47.76,48.17,20700.0],["2022-08-30",48.18,48.5,46.91,47.49,21000.0],["2022-08-31",47.35,47.53,46.48,46.99,113700.0],["2022-09-01",46.39,46.72,45.27,46.0,27300.0],["2022-09-02",46.05,46.05,44.52,44.81,20300.0],["2022-09-06",45.29,45.29,44.19,44.19,16900.0],["2022-09-07",44.11,46.7,43.62,44.22,35800.0],["2022-09-08",44.43,44.77,43.77,44.13,20600.0],["2022-09-09",44.49,44.9,44.26,44.68,28300.0],["2022-09-12",44.85,45.49,43.91,45.18,16000.0],["2022-09-13",44.08,44.93,43.03,43.36,34200.0],["2022-09-14",43.11,43.87,43.02,43.19,26700.0],["2022-09-15",42.97,44.09,42.07,42.29,29300.0],["2022-09-16",41.9,42.79,40.05,40.18,46100.0],["2022-09-19",39.97,40.76,39.47,40.04,56700.0],["2022-09-20",39.32,39.72,39.01,39.49,15900.0],["2022-09-21",39.49,40.38,39.39,39.61,35300.0],["2022-09-22",39.54,40.11,38.96,39.92,20800.0],["2022-09-23",39.23,40.0,39.09,39.72,26800.0],["2022-09-26",38.18,40.2,38.18,39.9,32800.0],["2022-09-27",40.16,40.45,39.3,39.85,40200.0],["2022-09-28",39.98,41.18,39.87,41.0,57400.0],["2022-09-29",40.33,40.33,39.17,39.42,31200.0],["2022-09-30",40.3,40.3,37.34,37.41,40200.0],["2022-10-03",37.46,38.4,37.06,38.4,43100.0],["2022-10-04",38.66,40.5,38.66,40.28,46200.0],["2022-10-05",40.0,40.94,39.83,40.54,25000.0],["2022-10-06",40.55,41.5,40.25,40.56,36300.0],["2022-10-07",40.06,40.73,39.73,40.09,48300.0],["2022-10-10",40.23,40.59,39.34,40.59,30500.0],["2022-10-11",40.1,41.78,39.89,40.23,66700.0],["2022-10-12",39.81,41.96,39.81,41.46,45000.0],["2022-10-13",40.57,44.42,40.57,43.78,58300.0],["2022-10-14",43.84,44.94,43.33,43.54,46400.0],["2022-10-17",44.46,46.02,44.46,45.22,40800.0],["2022-10-18",45.92,46.55,45.01,45.53,34000.0],["2022-10-19",46.38,46.93,45.39,46.75,39700.0],["2022-10-20",46.69,47.35,44.16,44.43,42500.0],["2022-10-21",44.82,47.03,44.38,46.71,31400.0],["2022-10-24",46.49,47.15,45.43,45.72,25300.0],["2022-10-25",45.59,45.69,44.98,45.06,29100.0],["2022-10-26",44.88,45.36,43.75,43.75,23500.0],["2022-10-27",44.09,44.65,43.23,43.39,23300.0],["2022-10-28",43.89,45.16,43.57,44.95,37400.0],["2022-10-31",44.53,45.25,44.3,44.95,52600.0],["2022-11-01",45.25,45.41,44.27,44.46,27500.0],["2022-11-02",44.46,44.46,42.04,42.04,34900.0],["2022-11-03",41.51,42.48,40.94,42.07,25200.0],["2022-11-04",42.44,42.5,32.51,33.35,119900.0],["2022-11-07",33.6,33.6,30.05,33.01,106700.0],["2022-11-08",32.26,34.53,32.02,33.65,58800.0],["2022-11-09",33.65,33.65,32.15,32.23,61300.0],["2022-11-10",33.4,35.81,33.4,35.63,55400.0],["2022-11-11",35.63,37.4,35.49,35.87,36900.0],["2022-11-14",35.6,35.65,33.43,33.43,33800.0],["2022-11-15",34.07,35.72,32.57,32.82,33700.0],["2022-11-16",32.34,32.34,31.5,31.99,27100.0],["2022-11-17",31.7,32.53,31.12,31.99,39500.0],["2022-11-18",32.68,33.07,30.55,30.81,30900.0],["2022-11-21",31.07,31.07,29.22,30.1,37800.0],["2022-11-22",30.11,31.96,30.11,31.67,24800.0],["2022-11-23",30.55,32.63,30.54,32.44,22900.0],["2022-11-25",33.22,33.45,31.1,31.1,17500.0],["2022-11-28",30.78,30.92,28.88,29.26,34000.0],["2022-11-29",29.33,29.87,28.01,28.26,40700.0],["2022-11-30",28.1,31.45,28.1,30.7,102300.0],["2022-12-01",30.64,31.91,30.63,31.03,44900.0],["2022-12-02",30.59,31.65,30.39,31.33,22900.0],["2022-12-05",31.17,32.28,30.51,30.74,34300.0],["2022-12-06",30.61,30.61,29.33,30.27,35800.0],["2022-12-07",30.15,30.46,29.8,30.31,28700.0],["2022-12-08",30.41,32.43,30.41,31.65,31800.0],["2022-12-09",31.41,32.15,30.78,31.67,22400.0],["2022-12-12",31.75,33.26,31.75,33.1,130300.0],["2022-12-13",34.66,35.49,32.43,32.6,31000.0],["2022-12-14",33.0,33.0,31.88,32.15,24700.0],["2022-12-15",31.75,31.95,31.18,31.27,22900.0],["2022-12-16",30.77,31.65,30.75,31.0,43500.0],["2022-12-19",30.55,31.2,29.22,31.07,47200.0],["2022-12-20",31.16,32.32,31.16,31.9,31900.0],["2022-12-21",32.47,33.18,31.78,32.02,35300.0],["2022-12-22",31.59,32.15,31.19,31.99,44200.0],["2022-12-23",31.91,32.43,31.72,32.27,25000.0],["2022-12-27",32.53,32.53,31.78,32.0,20200.0],["2022-12-28",32.06,32.27,31.5,31.74,19700.0],["2022-12-29",31.86,33.89,31.86,33.75,30300.0],["2022-12-30",33.29,34.66,33.29,33.92,30100.0],["2023-01-03",34.52,34.8,32.64,33.25,28200.0],["2023-01-04",33.54,34.71,32.94,34.36,34800.0],["2023-01-05",34.24,34.37,32.02,32.06,42200.0],["2023-01-06",32.7,33.4,31.61,33.06,49600.0],["2023-01-09",33.15,38.0,33.15,36.95,87000.0],["2023-01-10",36.95,37.3,33.87,33.9,67900.0],["2023-01-11",33.53,34.28,32.13,32.72,33700.0],["2023-01-12",32.72,32.89,30.79,32.51,49600.0],["2023-01-13",32.5,34.42,32.5,34.38,42700.0],["2023-01-17",34.34,35.13,33.41,33.7,50200.0],["2023-01-18",34.15,34.4,33.02,33.66,25900.0],["2023-01-19",33.46,34.86,33.06,34.78,40600.0],["2023-01-20",35.1,35.66,34.53,35.03,37700.0],["2023-01-23",35.01,36.34,34.75,36.33,29400.0],["2023-01-24",35.67,36.95,35.41,35.7,34700.0],["2023-01-25",35.65,35.65,34.38,34.66,26300.0],["2023-01-26",34.71,34.79,33.56,33.82,22700.0],["2023-01-27",33.87,34.06,32.48,33.09,61100.0],["2023-01-30",32.45,33.35,31.29,32.29,58100.0],["2023-01-31",32.41,33.96,32.41,33.17,83900.0],["2023-02-01",33.28,33.59,32.26,33.5,127600.0],["2023-02-02",34.11,35.99,33.66,34.48,175300.0],["2023-02-03",34.15,36.62,34.14,36.3,69500.0],["2023-02-06",35.82,36.79,34.24,34.33,63000.0],["2023-02-07",34.1,34.4,32.92,33.77,42100.0],["2023-02-08",33.23,33.84,33.06,33.55,41000.0],["2023-02-09",34.27,35.33,32.66,32.66,46900.0],["2023-02-10",32.62,33.45,31.62,33.32,63100.0],["2023-02-13",33.08,34.75,32.98,33.89,42400.0],["2023-02-14",33.25,34.44,33.25,33.84,42100.0],["2023-02-15",33.7,36.13,33.32,35.99,49800.0],["2023-02-16",35.12,35.66,33.15,33.17,67600.0],["2023-02-17",33.38,33.38,29.84,30.28,55200.0],["2023-02-21",29.81,30.05,28.87,29.59,118400.0],["2023-02-22",29.42,29.59,25.6,25.64,126800.0],["2023-02-23",26.15,26.81,25.0,25.08,118500.0],["2023-02-24",24.85,24.85,23.47,24.24,159000.0],["2023-02-27",24.43,24.43,23.2,23.39,119700.0],["2023-02-28",23.2,23.82,22.91,23.12,130800.0],["2023-03-01",23.21,23.86,21.58,21.66,142600.0],["2023-03-02",21.36,22.07,20.88,21.75,153000.0],["2023-03-03",21.96,24.05,21.87,23.9,151600.0],["2023-03-06",23.76,24.35,22.97,23.07,70600.0],["2023-03-07",23.14,23.31,22.22,22.53,46900.0],["2023-03-08",22.63,23.59,22.35,23.53,34700.0],["2023-03-09",23.34,23.7,22.72,23.17,56400.0],["2023-03-10",23.05,23.05,22.19,22.55,72900.0],["2023-03-13",22.27,23.58,22.01,23.16,81000.0],["2023-03-14",23.57,23.57,22.23,22.66,100600.0],["2023-03-15",22.25,24.18,22.04,24.12,59600.0],["2023-03-16",23.96,25.02,23.73,23.86,68100.0],["2023-03-17",23.68,23.93,22.85,22.85,82300.0],["2023-03-20",22.97,22.97,22.18,22.36,72600.0],["2023-03-21",22.62,23.38,22.18,23.28,43400.0],["2023-03-22",23.29,24.27,23.13,23.26,42100.0],["2023-03-23",23.41,24.47,23.41,24.34,53000.0],["2023-03-24",24.31,25.55,24.31,24.79,43600.0],["2023-03-27",24.87,24.99,23.23,23.36,82400.0],["2023-03-28",23.26,23.26,20.79,20.95,65500.0],["2023-03-29",20.98,21.12,19.05,19.37,122800.0],["2023-03-30",19.52,19.72,18.0,18.72,157100.0],["2023-03-31",18.69,19.49,18.48,19.45,126100.0],["2023-04-03",19.23,19.84,17.75,17.9,106500.0],["2023-04-04",17.9,17.9,16.03,17.02,170600.0],["2023-04-05",17.04,17.09,16.5,16.79,68800.0],["2023-04-06",16.57,17.16,16.41,17.1,88300.0],["2023-04-10",17.0,17.86,16.79,17.28,62000.0],["2023-04-11",17.3,18.15,17.21,18.05,67900.0],["2023-04-12",18.14,18.36,18.0,18.24,68200.0],["2023-04-13",18.38,20.11,18.29,19.64,69900.0],["2023-04-14",19.59,19.59,18.52,19.12,111100.0],["2023-04-17",19.03,19.43,18.61,19.29,45500.0],["2023-04-18",19.45,20.63,19.3,20.52,47700.0],["2023-04-19",20.32,21.22,20.0,20.49,63300.0],["2023-04-20",20.37,20.9,19.83,20.83,58900.0],["2023-04-21",20.8,22.41,20.76,22.2,109600.0],["2023-04-24",22.19,22.75,21.13,22.03,52900.0],["2023-04-25",21.9,23.09,21.7,22.11,58100.0],["2023-04-26",22.32,22.69,21.15,22.57,75000.0],["2023-04-27",22.62,23.95,22.53,23.54,62600.0],["2023-04-28",23.56,23.72,22.31,22.39,49700.0],["2023-05-01",22.4,22.49,20.61,21.61,55800.0],["2023-05-02",21.66,22.35,20.81,22.11,77900.0],["2023-05-03",22.14,23.81,21.9,22.41,67400.0],["2023-05-04",22.29,23.11,22.29,22.78,59900.0],["2023-05-05",23.59,28.8,23.29,27.41,213500.0],["2023-05-08",27.45,27.94,26.3,26.85,125400.0],["2023-05-09",26.51,26.51,17.66,24.06,622400.0],["2023-05-10",24.25,32.3,24.25,27.32,683700.0],["2023-05-11",27.67,31.4,26.0,26.2,328400.0],["2023-05-12",26.14,26.44,24.28,24.46,154900.0],["2023-05-15",24.43,26.96,24.43,26.66,71400.0],["2023-05-16",26.62,26.74,24.9,26.67,91300.0],["2023-05-17",26.81,28.9,26.81,28.82,94000.0],["2023-05-18",28.88,31.1,28.36,30.76,130300.0],["2023-05-19",31.42,31.42,30.09,30.7,68800.0],["2023-05-22",30.4,31.33,30.09,30.55,53000.0],["2023-05-23",30.6,31.89,30.1,30.26,67700.0],["2023-05-24",29.77,30.05,28.87,29.81,48000.0],["2023-05-25",30.06,31.16,30.06,31.07,45700.0],["2023-05-26",30.94,32.7,30.86,31.64,67300.0],["2023-05-30",31.91,33.16,31.8,32.31,60300.0],["2023-05-31",32.15,32.8,30.47,31.1,325800.0],["2023-06-01",30.82,31.41,30.43,30.74,78000.0],["2023-06-02",31.14,32.2,30.92,32.18,65300.0],["2023-06-05",31.9,31.9,30.69,30.81,43200.0],["2023-06-06",30.7,31.59,30.51,30.71,58100.0],["2023-06-07",30.97,31.64,29.76,30.42,60700.0],["2023-06-08",30.49,30.94,29.7,30.72,40000.0],["2023-06-09",30.66,31.22,30.09,30.8,36900.0],["2023-06-12",31.1,32.8,30.8,32.31,37700.0],["2023-06-13",32.69,33.44,32.48,32.8,52000.0],["2023-06-14",32.92,32.95,29.87,29.96,46100.0],["2023-06-15",29.53,31.36,29.2,29.43,57500.0],["2023-06-16",29.91,31.39,29.39,31.39,76400.0],["2023-06-20",31.49,33.0,30.77,30.88,84800.0],["2023-06-21",30.82,30.83,28.31,28.31,41500.0],["2023-06-22",28.1,28.44,27.1,27.96,52100.0],["2023-06-23",27.41,28.86,27.41,28.0,279200.0],["2023-06-26",27.92,28.32,24.71,25.09,99400.0],["2023-06-27",25.17,25.34,24.1,25.09,74400.0],["2023-06-28",24.99,26.01,24.41,25.16,181600.0],["2023-06-29",25.23,26.9,25.23,26.78,41700.0],["2023-06-30",26.98,28.24,26.87,27.74,55300.0],["2023-07-03",27.72,28.83,27.72,28.68,32800.0],["2023-07-05",28.5,29.15,28.37,28.77,59900.0],["2023-07-06",28.71,30.0,28.27,29.88,75300.0],["2023-07-07",29.67,30.96,29.48,30.87,95400.0],["2023-07-10",30.84,31.0,29.26,29.51,51300.0],["2023-07-11",29.53,30.24,29.04,30.1,32800.0],["2023-07-12",30.51,30.56,29.47,29.9,40600.0],["2023-07-13",30.0,30.52,29.64,29.89,32300.0],["2023-07-14",29.87,30.26,29.61,29.86,23100.0],["2023-07-17",29.95,30.92,29.79,30.48,28900.0],["2023-07-18",30.55,30.69,29.42,30.07,27500.0],["2023-07-19",30.14,30.8,29.61,29.99,37600.0],["2023-07-20",29.63,29.63,27.49,28.14,22000.0],["2023-07-21",28.28,28.38,27.21,27.69,24700.0],["2023-07-24",27.69,28.9,27.24,28.37,40500.0],["2023-07-25",28.41,28.56,27.91,28.28,30100.0],["2023-07-26",28.07,29.39,28.07,28.72,29400.0],["2023-07-27",29.16,29.42,28.46,28.72,32000.0],["2023-07-28",29.04,29.2,28.42,28.87,26000.0],["2023-07-31",29.04,31.18,29.04,30.89,27800.0],["2023-08-01",30.77,31.62,29.96,30.7,51700.0],["2023-08-02",30.23,30.44,26.5,26.99,53800.0],["2023-08-03",26.51,27.25,25.43,26.33,37200.0],["2023-08-04",25.95,26.45,23.75,24.09,42000.0],["2023-08-07",24.19,24.27,23.28,23.43,69900.0],["2023-08-08",22.99,23.18,21.0,21.15,52400.0],["2023-08-09",20.99,21.33,20.42,20.53,76800.0],["2023-08-10",20.51,20.98,20.18,20.7,46700.0],["2023-08-11",20.26,20.87,20.1,20.48,26600.0],["2023-08-14",20.31,21.03,20.18,20.91,19800.0],["2023-08-15",20.88,21.1,20.57,20.77,31300.0],["2023-08-16",20.87,21.65,20.47,21.42,32600.0],["2023-08-17",21.45,21.45,18.91,19.51,90600.0],["2023-08-18",19.08,20.48,19.04,20.12,44300.0],["2023-08-21",20.16,20.84,19.55,20.74,35800.0],["2023-08-22",20.97,21.65,20.73,21.27,39900.0],["2023-08-23",21.59,23.13,21.43,23.09,48400.0],["2023-08-24",23.36,24.6,22.47,24.47,72600.0],["2023-08-25",24.6,24.6,22.59,22.74,76600.0],["2023-08-28",22.83,23.21,22.0,22.67,27200.0],["2023-08-29",22.74,23.89,22.39,23.89,36000.0],["2023-08-30",23.93,24.17,23.64,23.75,22600.0],["2023-08-31",23.9,24.48,23.39,23.65,52000.0],["2023-09-01",23.81,24.62,23.55,24.51,46100.0],["2023-09-05",24.4,24.4,21.22,21.62,42400.0],["2023-09-06",21.21,21.43,19.39,20.29,50600.0],["2023-09-07",19.92,20.73,19.64,19.78,55900.0],["2023-09-08",19.96,20.27,19.41,20.1,25700.0],["2023-09-11",20.57,20.87,19.79,20.55,18700.0],["2023-09-12",20.27,21.06,20.27,20.96,27100.0],["2023-09-13",21.01,22.78,20.97,21.91,39800.0],["2023-09-14",22.03,22.85,21.81,22.77,28600.0],["2023-09-15",22.86,23.41,21.93,23.16,53900.0],["2023-09-18",23.3,23.36,22.36,22.36,25000.0],["2023-09-19",22.67,22.83,20.08,20.52,26500.0],["2023-09-20",20.38,20.45,19.43,19.66,46400.0],["2023-09-21",19.37,19.76,19.04,19.55,28400.0],["2023-09-22",19.55,20.16,19.05,19.76,44100.0],["2023-09-25",19.82,20.11,19.0,19.42,48800.0],["2023-09-26",19.27,19.35,18.85,19.26,66200.0],["2023-09-27",18.92,19.49,18.77,19.11,30800.0],["2023-09-28",19.36,20.27,19.3,19.99,34100.0],["2023-09-29",20.34,20.92,20.04,20.41,23500.0],["2023-10-02",20.14,20.21,19.37,19.81,20500.0],["2023-10-03",19.55,19.92,19.03,19.23,28400.0],["2023-10-04",19.5,19.66,18.93,19.03,50700.0],["2023-10-05",19.1,19.84,18.25,19.7,60200.0],["2023-10-06",19.52,20.29,19.33,19.67,29900.0],["2023-10-09",19.74,20.15,19.63,19.72,26400.0],["2023-10-10",20.5,21.56,20.5,21.1,35700.0],["2023-10-11",21.06,21.06,19.89,20.58,37500.0],["2023-10-12",20.55,20.55,19.8,20.14,32200.0],["2023-10-13",20.17,20.42,19.62,20.19,30000.0],["2023-10-16",20.25,21.04,20.25,20.76,21500.0],["2023-10-17",20.54,21.3,19.73,20.6,62100.0],["2023-10-18",20.23,20.71,19.64,20.05,39700.0],["2023-10-19",20.22,21.0,19.9,20.25,47600.0],["2023-10-20",20.33,20.72,18.87,19.04,66900.0],["2023-10-23",19.23,19.76,18.9,19.49,32300.0],["2023-10-24",19.7,19.93,18.6,19.15,45300.0],["2023-10-25",18.81,18.99,17.84,18.04,51200.0],["2023-10-26",18.17,18.17,17.05,17.35,69700.0],["2023-10-27",16.94,17.16,16.24,16.69,58800.0],["2023-10-30",16.78,16.99,16.2,16.82,31700.0],["2023-10-31",16.76,17.26,16.66,16.89,45600.0],["2023-11-01",16.8,17.09,15.65,15.74,69200.0],["2023-11-02",15.81,16.51,15.8,16.47,43400.0],["2023-11-03",16.92,19.48,16.7,19.45,82100.0],["2023-11-06",19.76,21.2,19.02,20.14,62200.0],["2023-11-07",19.64,20.14,19.46,19.9,25300.0],["2023-11-08",19.78,19.87,18.69,19.31,27800.0],["2023-11-09",19.34,19.34,18.7,19.01,27000.0],["2023-11-10",19.89,19.89,18.98,19.18,31400.0],["2023-11-13",19.0,20.33,18.8,20.17,36400.0],["2023-11-14",21.0,21.41,19.9,20.5,71800.0],["2023-11-15",20.5,21.56,20.5,21.12,46900.0],["2023-11-16",21.16,21.16,20.6,20.89,25900.0],["2023-11-17",21.14,21.36,20.81,21.07,26000.0],["2023-11-20",21.36,21.67,21.09,21.34,33000.0],["2023-11-21",21.03,21.15,20.49,20.88,25000.0],["2023-11-22",21.12,21.32,20.83,20.97,24900.0],["2023-11-24",20.78,21.01,20.34,20.45,7200.0],["2023-11-27",20.46,21.46,20.4,21.17,21900.0],["2023-11-28",20.81,22.33,20.81,21.89,34600.0],["2023-11-29",22.2,22.68,21.17,21.54,40300.0],["2023-11-30",21.47,21.47,20.96,21.21,31600.0],["2023-12-01",21.64,22.57,21.54,22.33,39500.0],["2023-12-04",22.01,23.0,22.01,22.8,27200.0],["2023-12-05",22.76,23.52,22.45,23.31,26100.0],["2023-12-06",23.44,24.44,23.1,23.38,29100.0],["2023-12-07",23.75,24.6,23.65,24.6,28000.0],["2023-12-08",24.6,24.63,23.52,23.81,36500.0],["2023-12-11",23.84,24.51,23.44,24.06,27500.0],["2023-12-12",23.61,24.14,23.55,23.9,12700.0],["2023-12-13",24.1,25.0,23.33,24.86,58500.0],["2023-12-14",25.0,26.35,24.98,25.74,53900.0],["2023-12-15",26.04,26.04,24.47,25.11,66000.0],["2023-12-18",25.12,25.19,23.86,24.35,25300.0],["2023-12-19",24.36,25.12,23.81,24.54,49300.0],["2023-12-20",24.78,25.4,23.68,23.85,50700.0],["2023-12-21",24.01,25.08,23.52,23.98,37600.0],["2023-12-22",24.02,25.44,23.88,25.22,28700.0],["2023-12-26",24.76,25.74,24.52,25.43,20600.0],["2023-12-27",25.73,27.49,25.64,27.38,28600.0],["2023-12-28",27.25,28.66,26.07,27.95,30000.0],["2023-12-29",27.56,28.37,26.73,27.0,56000.0],["2024-01-02",27.15,27.15,25.24,25.43,30600.0],["2024-01-03",25.34,25.99,23.66,23.81,39600.0],["2024-01-04",23.8,25.3,23.4,24.23,58200.0],["2024-01-05",24.08,24.77,23.15,23.81,57800.0],["2024-01-08",23.39,24.12,23.34,23.9,16000.0],["2024-01-09",23.41,23.41,22.06,22.14,17700.0],["2024-01-10",23.74,24.02,21.41,22.38,23800.0],["2024-01-11",22.19,23.07,21.31,21.58,21000.0],["2024-01-12",22.15,23.45,21.86,22.02,28000.0],["2024-01-16",21.58,21.58,21.07,21.44,22600.0],["2024-01-17",20.81,22.38,20.73,22.35,25500.0],["2024-01-18",22.15,22.88,22.15,22.43,13500.0],["2024-01-19",22.69,23.05,22.24,22.57,13400.0],["2024-01-22",22.75,24.03,22.73,23.8,19300.0],["2024-01-23",24.09,24.09,23.08,23.92,14900.0],["2024-01-24",24.47,24.52,22.85,23.05,18000.0],["2024-01-25",23.75,23.75,22.79,22.79,9300.0],["2024-01-26",23.17,23.72,22.52,23.52,11500.0],["2024-01-29",23.43,24.54,23.43,24.53,15700.0],["2024-01-30",24.12,24.9,24.06,24.49,8200.0],["2024-01-31",24.55,24.66,23.12,23.12,18600.0],["2024-02-01",23.32,23.95,22.4,23.32,14300.0],["2024-02-02",23.16,24.09,23.05,23.3,12900.0],["2024-02-05",22.77,23.1,21.14,21.23,19100.0],["2024-02-06",22.11,22.11,20.72,21.33,20200.0],["2024-02-07",21.5,22.34,21.41,21.98,61900.0],["2024-02-08",21.7,22.7,21.7,22.14,15400.0],["2024-02-09",21.98,22.78,21.88,22.36,24700.0],["2024-02-12",22.3,22.7,21.9,22.26,22800.0],["2024-02-13",21.44,21.94,20.01,20.21,23700.0],["2024-02-14",20.46,21.2,20.45,21.12,15900.0],["2024-02-15",21.14,22.31,20.94,22.31,33000.0],["2024-02-16",22.4,22.88,21.77,21.84,21900.0],["2024-02-20",21.38,22.12,21.38,21.98,14700.0],["2024-02-21",22.17,22.5,21.45,21.72,20400.0],["2024-02-22",21.62,21.74,20.83,21.35,17100.0],["2024-02-23",21.9,21.9,20.19,20.49,48000.0],["2024-02-26",20.0,20.49,18.23,18.65,87500.0],["2024-02-27",18.48,19.22,18.01,18.78,57400.0],["2024-02-28",18.31,19.18,18.31,18.99,52900.0],["2024-02-29",19.36,19.36,18.69,18.9,84600.0],["2024-03-01",18.8,18.88,18.13,18.6,22400.0],["2024-03-04",18.62,18.76,17.69,18.46,62800.0],["2024-03-05",18.03,18.1,17.59,18.03,136200.0],["2024-03-06",18.14,18.65,17.2,18.65,116100.0],["2024-03-07",18.67,19.01,18.59,18.79,34700.0],["2024-03-08",18.95,19.35,18.65,18.89,37100.0],["2024-03-11",18.58,19.01,18.4,18.6,64600.0],["2024-03-12",18.57,18.73,18.48,18.66,73400.0],["2024-03-13",18.47,18.82,18.0,18.04,44200.0],["2024-03-14",17.95,18.46,17.76,17.99,64600.0],["2024-03-15",17.82,18.23,17.67,17.92,64200.0],["2024-03-18",17.82,18.12,17.5,17.73,57300.0],["2024-03-19",17.46,18.15,17.46,18.02,35300.0],["2024-03-20",17.94,18.54,17.67,18.47,47800.0],["2024-03-21",18.44,18.78,18.18,18.5,47600.0],["2024-03-22",18.5,18.67,17.76,18.27,36700.0],["2024-03-25",18.26,18.33,17.5,17.64,41800.0],["2024-03-26",17.67,18.05,17.51,17.87,36100.0],["2024-03-27",17.91,18.63,17.86,18.55,28400.0],["2024-03-28",18.5,18.94,18.45,18.56,22100.0],["2024-04-01",18.88,18.88,18.16,18.48,30300.0],["2024-04-02",18.13,18.15,17.39,17.9,61200.0],["2024-04-03",18.15,18.64,18.04,18.15,23200.0],["2024-04-04",18.36,18.79,17.61,17.7,40000.0],["2024-04-05",17.64,18.02,17.64,17.95,40200.0],["2024-04-08",17.77,18.04,17.37,17.81,27800.0],["2024-04-09",18.02,18.24,17.83,18.08,20400.0],["2024-04-10",17.43,17.83,17.39,17.52,42700.0],["2024-04-11",17.59,17.82,17.24,17.57,21400.0],["2024-04-12",17.5,18.59,17.5,18.01,37100.0],["2024-04-15",18.0,18.03,17.72,17.8,35900.0],["2024-04-16",17.88,18.69,17.86,18.43,28500.0],["2024-04-17",18.25,18.4,17.26,17.5,45600.0],["2024-04-18",17.28,17.79,17.25,17.47,48000.0],["2024-04-19",17.35,17.85,17.3,17.51,26400.0],["2024-04-22",17.91,18.1,17.45,17.62,33400.0],["2024-04-23",17.49,18.03,17.49,17.6,21900.0],["2024-04-24",17.57,18.01,17.39,17.92,39900.0],["2024-04-25",17.68,17.94,17.35,17.84,34400.0],["2024-04-26",18.02,18.23,17.89,17.95,16200.0],["2024-04-29",17.9,18.31,17.84,17.95,11300.0],["2024-04-30",17.66,17.78,17.5,17.67,36900.0],["2024-05-01",17.76,18.4,17.66,18.05,27100.0],["2024-05-02",18.31,18.83,18.03,18.77,36200.0],["2024-05-03",19.07,19.84,18.3,18.33,23800.0],["2024-05-06",18.32,18.47,17.93,18.19,23900.0],["2024-05-07",18.37,18.37,17.77,17.77,33400.0],["2024-05-08",17.6,17.65,17.3,17.37,43000.0],["2024-05-09",17.43,19.56,17.43,19.45,47600.0],["2024-05-10",19.3,19.36,17.25,18.11,75700.0],["2024-05-13",18.34,18.37,17.57,18.02,35000.0],["2024-05-14",18.4,20.49,18.4,20.15,37900.0],["2024-05-15",20.25,20.43,19.01,19.39,41800.0],["2024-05-16",19.06,19.44,18.78,18.87,27200.0],["2024-05-17",19.05,19.05,18.42,18.97,16400.0],["2024-05-20",18.73,19.24,18.73,18.98,16600.0],["2024-05-21",18.93,19.01,18.32,18.92,21700.0],["2024-05-22",18.81,19.47,18.8,19.23,26400.0],["2024-05-23",19.24,20.55,19.24,20.17,48600.0],["2024-05-24",20.31,20.46,19.82,19.98,23700.0],["2024-05-28",20.0,20.62,19.39,20.34,80600.0],["2024-05-29",20.18,21.1,20.02,20.94,41000.0],["2024-05-30",20.94,22.95,20.94,22.77,77800.0],["2024-05-31",22.83,23.07,22.26,22.7,126700.0],["2024-06-03",23.17,23.17,22.47,22.97,75100.0],["2024-06-04",22.71,23.12,22.19,22.49,55700.0],["2024-06-05",22.43,22.87,22.31,22.75,40600.0],["2024-06-06",22.65,22.65,21.88,21.94,21300.0],["2024-06-07",21.57,21.87,21.03,21.27,31700.0],["2024-06-10",21.16,21.41,20.82,21.38,15200.0],["2024-06-11",21.0,21.0,19.17,19.44,48700.0],["2024-06-12",20.27,21.7,19.84,21.42,38000.0],["2024-06-13",21.46,21.46,21.0,21.05,19400.0],["2024-06-14",20.65,21.07,20.14,20.82,29500.0],["2024-06-17",20.55,20.68,19.99,20.59,20300.0],["2024-06-18",20.39,20.45,19.64,19.73,25500.0],["2024-06-20",19.5,20.0,19.05,19.93,27500.0],["2024-06-21",19.89,20.02,19.15,19.24,48000.0],["2024-06-24",19.01,20.27,19.01,20.23,16700.0],["2024-06-25",19.95,20.6,19.66,20.34,19600.0],["2024-06-26",20.01,20.01,19.47,19.6,29900.0],["2024-06-27",19.59,19.81,18.31,18.63,48100.0],["2024-06-28",17.99,19.32,17.88,19.32,333800.0],["2024-07-01",19.26,20.39,19.04,20.32,27800.0],["2024-07-02",20.4,20.4,18.82,18.85,16700.0],["2024-07-03",18.76,20.0,18.24,18.91,15900.0],["2024-07-05",18.39,19.07,18.1,18.75,30100.0],["2024-07-08",18.6,18.76,18.21,18.32,33900.0],["2024-07-09",18.4,18.59,17.42,18.59,45900.0],["2024-07-10",18.73,18.99,18.01,18.56,27300.0],["2024-07-11",19.08,20.31,18.76,20.19,42600.0],["2024-07-12",20.26,22.1,19.64,21.72,46900.0],["2024-07-15",21.92,22.18,21.35,21.88,42100.0],["2024-07-16",22.11,23.14,21.88,23.03,55000.0],["2024-07-17",22.92,23.22,21.87,22.43,56900.0],["2024-07-18",22.26,22.48,21.54,21.64,30200.0],["2024-07-19",21.66,22.19,21.66,21.98,26300.0],["2024-07-22",21.89,22.06,21.54,22.06,16200.0],["2024-07-23",21.95,22.56,21.59,21.82,55800.0],["2024-07-24",21.61,22.36,21.55,22.19,37100.0],["2024-07-25",22.46,23.92,21.79,23.42,48100.0],["2024-07-26",23.9,25.59,23.14,25.34,54400.0],["2024-07-29",24.95,25.56,24.27,25.45,37000.0],["2024-07-30",25.45,26.48,25.45,25.78,34300.0],["2024-07-31",25.92,26.21,24.76,25.17,46700.0],["2024-08-01",25.17,25.29,23.27,23.72,54200.0],["2024-08-02",22.77,23.71,22.55,23.25,32800.0],["2024-08-05",22.2,23.05,20.64,20.76,43500.0],["2024-08-06",20.57,22.53,20.57,22.13,36300.0],["2024-08-07",22.62,24.26,22.62,24.0,52000.0],["2024-08-08",23.73,24.23,23.24,23.38,20000.0],["2024-08-09",24.0,24.0,21.8,22.29,33700.0],["2024-08-12",22.29,22.55,21.33,21.36,37200.0],["2024-08-13",21.05,21.58,20.77,21.58,18800.0],["2024-08-14",21.42,21.42,20.62,20.74,17200.0],["2024-08-15",21.37,21.54,20.71,21.53,14100.0],["2024-08-16",21.42,21.8,20.15,20.88,33700.0],["2024-08-19",20.94,21.72,20.4,21.4,27000.0],["2024-08-20",21.31,21.31,20.9,21.08,20700.0],["2024-08-21",21.26,21.87,21.14,21.82,14300.0],["2024-08-22",21.67,21.9,20.82,20.87,11600.0],["2024-08-23",20.91,22.44,20.91,22.22,39600.0],["2024-08-26",22.27,23.79,22.27,23.76,38700.0],["2024-08-27",23.2,23.23,21.9,21.9,30800.0],["2024-08-28",22.0,22.0,21.42,21.75,28200.0],["2024-08-29",21.81,22.43,21.6,21.66,40800.0],["2024-08-30",21.62,21.78,21.23,21.41,40800.0],["2024-09-03",21.03,21.03,20.0,20.25,34400.0],["2024-09-04",19.95,21.76,19.94,20.88,88100.0],["2024-09-05",21.29,22.0,20.98,21.38,46400.0],["2024-09-06",21.22,21.28,20.29,20.49,27200.0],["2024-09-09",21.08,21.94,20.9,21.79,26600.0],["2024-09-10",21.68,24.02,21.44,23.7,54100.0],["2024-09-11",23.03,23.07,22.56,22.92,19600.0],["2024-09-12",22.74,23.0,22.52,22.95,22700.0],["2024-09-13",23.0,23.62,22.5,23.46,38600.0],["2024-09-16",23.06,23.51,22.68,22.99,18200.0],["2024-09-17",23.38,23.38,22.36,22.39,40700.0],["2024-09-18",22.18,22.96,21.97,22.7,46300.0],["2024-09-19",23.0,23.01,21.7,22.12,31000.0],["2024-09-20",22.13,22.44,21.35,21.87,90200.0],["2024-09-23",21.83,21.87,21.0,21.0,23800.0],["2024-09-24",20.98,21.28,20.17,20.34,48100.0],["2024-09-25",20.21,20.53,19.9,20.47,27400.0],["2024-09-26",20.77,21.29,20.58,21.0,25100.0],["2024-09-27",21.32,21.7,20.93,21.01,31900.0],["2024-09-30",21.17,21.59,20.72,20.89,46800.0],["2024-10-01",20.72,20.92,20.05,20.05,22800.0],["2024-10-02",19.92,20.17,19.69,20.01,26100.0],["2024-10-03",20.01,20.02,19.64,19.82,13100.0],["2024-10-04",20.23,20.23,19.49,19.76,13700.0],["2024-10-07",19.53,19.81,19.1,19.21,18200.0],["2024-10-08",19.36,19.44,18.91,19.42,26400.0],["2024-10-09",19.43,19.52,18.84,18.93,14500.0],["2024-10-10",18.8,18.99,18.34,18.8,26100.0],["2024-10-11",19.11,19.57,18.92,19.57,23800.0],["2024-10-14",19.6,19.7,19.09,19.46,26500.0],["2024-10-15",19.58,19.69,18.86,18.93,27800.0],["2024-10-16",18.84,19.01,18.62,18.7,44400.0],["2024-10-17",18.75,19.8,18.17,19.53,62100.0],["2024-10-18",19.64,19.95,19.59,19.72,24200.0],["2024-10-21",19.51,19.81,19.21,19.55,20300.0],["2024-10-22",19.31,19.72,19.19,19.25,24800.0],["2024-10-23",19.02,19.34,18.59,19.01,19900.0],["2024-10-24",19.08,19.33,18.84,19.33,23500.0],["2024-10-25",19.5,19.75,19.19,19.23,13100.0],["2024-10-28",19.54,20.02,19.43,19.62,19300.0],["2024-10-29",19.63,19.89,19.4,19.55,14300.0],["2024-10-30",19.61,20.13,19.61,19.87,18800.0],["2024-10-31",19.97,19.97,18.5,18.52,45400.0],["2024-11-01",18.59,18.86,17.94,18.09,30100.0],["2024-11-04",17.95,18.05,17.58,17.81,22300.0],["2024-11-05",17.69,18.3,17.69,17.99,30300.0],["2024-11-06",18.98,18.98,17.53,17.72,71500.0],["2024-11-07",17.63,17.83,17.08,17.32,50600.0],["2024-11-08",16.64,17.19,15.78,16.31,122700.0],["2024-11-11",16.54,17.32,16.11,16.97,51400.0],["2024-11-12",16.97,17.11,15.77,15.91,79100.0],["2024-11-13",15.99,16.72,15.4,15.97,60800.0],["2024-11-14",15.75,16.04,15.01,15.75,90700.0],["2024-11-15",15.9,16.07,15.36,15.99,78600.0],["2024-11-18",15.92,16.24,15.84,16.13,71000.0],["2024-11-19",16.08,16.16,15.57,16.15,45400.0],["2024-11-20",16.09,16.15,15.63,15.8,54700.0],["2024-11-21",15.91,16.31,15.64,16.27,50100.0],["2024-11-22",16.4,16.4,16.0,16.16,43800.0],["2024-11-25",16.25,16.74,16.09,16.41,255400.0],["2024-11-26",16.32,17.96,16.15,17.64,46600.0],["2024-11-27",17.65,17.92,17.27,17.31,21100.0],["2024-11-29",17.31,17.84,17.31,17.69,24000.0],["2024-12-02",17.63,17.82,17.47,17.63,31200.0],["2024-12-03",17.57,17.68,16.99,17.14,36600.0],["2024-12-04",16.96,19.19,16.96,18.58,64600.0],["2024-12-05",18.37,18.62,18.22,18.36,30800.0],["2024-12-06",18.51,18.65,18.06,18.19,12600.0],["2024-12-09",18.2,18.57,18.04,18.09,24100.0],["2024-12-10",18.01,18.78,17.86,18.39,34200.0],["2024-12-11",18.66,18.66,17.67,18.03,34200.0],["2024-12-12",17.96,17.96,15.86,16.27,66800.0],["2024-12-13",16.09,16.59,15.64,16.59,43100.0],["2024-12-16",16.15,16.99,16.15,16.99,30100.0],["2024-12-17",16.87,17.11,16.6,17.05,29800.0],["2024-12-18",16.84,17.1,15.72,15.73,34800.0],["2024-12-19",15.72,15.85,15.29,15.29,35800.0],["2024-12-20",15.06,15.75,15.06,15.67,42800.0],["2024-12-23",15.49,15.78,15.2,15.67,30000.0],["2024-12-24",15.67,15.96,15.66,15.96,6000.0],["2024-12-26",15.9,16.38,15.9,16.3,17800.0],["2024-12-27",16.29,16.37,15.88,16.3,27300.0],["2024-12-30",16.17,16.6,15.53,16.57,22200.0],["2024-12-31",16.51,17.38,16.36,17.14,40700.0],["2025-01-02",17.1,17.81,16.78,16.78,24000.0],["2025-01-03",16.68,17.01,16.31,16.46,21700.0],["2025-01-06",16.46,16.66,16.11,16.25,24400.0],["2025-01-07",16.24,16.5,15.9,16.44,26200.0],["2025-01-08",16.5,17.07,16.39,16.93,31100.0],["2025-01-10",16.35,16.76,15.93,16.16,23700.0],["2025-01-13",15.85,16.36,15.85,16.36,14400.0],["2025-01-14",16.38,16.38,15.9,16.27,21900.0],["2025-01-15",16.6,16.87,16.37,16.47,20800.0],["2025-01-16",16.31,16.42,15.94,16.03,23500.0],["2025-01-17",16.2,16.47,16.18,16.41,12800.0],["2025-01-21",16.49,16.67,16.23,16.37,9900.0],["2025-01-22",16.2,16.58,16.16,16.42,17300.0],["2025-01-23",16.24,16.63,16.24,16.63,15800.0],["2025-01-24",16.64,17.12,16.59,17.0,18000.0],["2025-01-27",16.88,17.0,16.12,16.28,40500.0],["2025-01-28",16.34,16.48,16.19,16.45,20300.0],["2025-01-29",16.31,16.58,16.11,16.15,28800.0],["2025-01-30",16.19,16.32,15.34,15.97,41100.0],["2025-01-31",15.78,15.78,14.81,15.25,37100.0],["2025-02-03",15.0,15.32,14.5,15.32,25700.0],["2025-02-04",15.33,15.72,15.23,15.53,25700.0],["2025-02-05",15.74,16.04,15.56,15.6,20700.0],["2025-02-06",15.69,15.85,15.27,15.76,17900.0],["2025-02-07",15.83,15.83,14.64,14.67,38600.0],["2025-02-10",15.14,15.3,14.74,14.92,28900.0],["2025-02-11",14.69,15.32,14.69,15.24,17900.0],["2025-02-12",14.91,15.12,14.8,14.93,19500.0],["2025-02-13",15.09,15.24,14.69,15.13,20100.0],["2025-02-14",15.16,20.42,15.07,19.15,225000.0],["2025-02-18",18.07,20.49,18.07,19.2,79600.0],["2025-02-19",19.49,19.96,18.86,19.8,49500.0],["2025-02-20",19.51,20.01,19.03,19.5,68000.0],["2025-02-21",19.6,19.7,18.68,19.1,66600.0],["2025-02-24",19.25,19.81,18.79,19.61,98800.0],["2025-02-25",19.61,19.78,19.12,19.58,61700.0],["2025-02-26",19.66,20.0,19.37,19.42,46400.0],["2025-02-27",19.51,20.11,19.32,19.51,19000.0],["2025-02-28",19.67,20.1,19.09,19.87,52100.0],["2025-03-03",19.78,20.38,19.55,19.63,76200.0],["2025-03-04",19.37,19.75,19.11,19.47,38000.0],["2025-03-05",19.68,20.27,19.36,19.97,56500.0],["2025-03-06",20.05,20.55,19.64,19.93,59100.0],["2025-03-07",19.81,20.48,19.81,20.27,46800.0],["2025-03-10",20.0,20.26,19.77,20.12,35700.0],["2025-03-11",20.23,20.27,19.72,20.0,46500.0],["2025-03-12",20.08,20.22,19.43,19.72,40300.0],["2025-03-13",19.57,20.08,19.13,19.13,21800.0],["2025-03-14",19.0,19.32,15.91,17.2,130200.0],["2025-03-17",17.05,17.47,16.41,16.67,40500.0],["2025-03-18",16.5,16.75,16.09,16.62,56000.0],["2025-03-19",16.72,17.05,16.38,17.01,44100.0],["2025-03-20",17.01,17.22,16.8,17.1,22300.0],["2025-03-21",16.96,17.22,16.83,17.01,53800.0],["2025-03-24",17.24,18.24,17.0,18.15,28600.0],["2025-03-25",18.05,18.05,17.05,17.29,25300.0],["2025-03-26",17.41,17.41,16.81,17.05,23200.0],["2025-03-27",17.38,17.38,16.55,17.09,30300.0],["2025-03-28",17.34,17.72,16.79,17.04,30900.0],["2025-03-31",16.86,17.11,16.85,16.88,38500.0],["2025-04-01",16.9,17.36,16.55,16.82,29100.0],["2025-04-02",16.65,17.31,16.65,17.05,17500.0],["2025-04-03",16.4,16.74,16.07,16.27,31300.0],["2025-04-04",15.95,16.66,15.78,16.2,88000.0],["2025-04-07",13.99,16.25,13.99,15.52,34700.0],["2025-04-08",15.5,15.68,14.0,14.28,42200.0],["2025-04-09",14.22,15.32,13.27,15.07,67500.0],["2025-04-10",14.84,14.84,13.68,14.47,44600.0],["2025-04-11",15.0,16.24,14.51,16.0,48400.0],["2025-04-14",16.35,16.74,15.98,16.63,28000.0],["2025-04-15",16.47,16.69,15.99,15.99,32000.0],["2025-04-16",15.87,16.05,15.3,15.76,28000.0],["2025-04-17",15.76,16.49,15.69,16.47,38800.0],["2025-04-21",16.19,16.28,15.76,16.21,11700.0],["2025-04-22",16.39,16.6,16.07,16.42,15900.0],["2025-04-23",16.66,17.04,16.5,16.56,13000.0],["2025-04-24",16.56,17.04,16.34,16.96,14500.0],["2025-04-25",16.97,16.97,16.09,16.44,11100.0],["2025-04-28",16.42,16.42,15.93,16.26,12300.0],["2025-04-29",16.15,17.08,16.13,16.49,13000.0],["2025-04-30",16.26,16.64,15.92,16.26,18300.0],["2025-05-01",16.24,16.24,15.91,16.01,12900.0],["2025-05-02",16.04,16.17,15.97,16.11,6500.0],["2025-05-05",15.93,16.23,15.92,16.2,10000.0],["2025-05-06",16.02,16.42,16.0,16.19,9600.0],["2025-05-07",16.46,16.55,16.3,16.55,10600.0],["2025-05-08",16.25,17.72,16.25,17.36,40500.0],["2025-05-09",17.5,17.78,16.6,17.0,59700.0],["2025-05-12",17.51,17.51,16.77,17.24,27700.0],["2025-05-13",17.24,17.44,17.1,17.41,17000.0],["2025-05-14",17.34,17.45,17.19,17.36,9500.0],["2025-05-15",17.45,18.4,17.35,18.35,31400.0],["2025-05-16",18.36,19.14,18.36,19.02,40700.0],["2025-05-19",18.96,19.37,18.88,19.09,13100.0],["2025-05-20",18.8,19.31,18.61,19.21,10400.0],["2025-05-21",18.87,19.37,18.49,18.49,13600.0],["2025-05-22",18.37,18.73,18.24,18.5,11800.0],["2025-05-23",18.25,18.82,18.25,18.75,15300.0],["2025-05-27",18.77,19.95,18.77,19.69,24400.0],["2025-05-28",19.85,19.85,19.01,19.04,21100.0],["2025-05-29",19.2,19.66,19.2,19.61,11900.0],["2025-05-30",19.59,20.01,19.31,19.4,17100.0],["2025-06-02",19.44,19.87,19.28,19.87,10200.0],["2025-06-03",19.71,19.93,19.33,19.35,14600.0],["2025-06-04",19.73,19.73,19.11,19.11,10900.0],["2025-06-05",19.19,19.84,18.98,19.57,17400.0],["2025-06-06",19.73,19.83,19.33,19.39,6800.0],["2025-06-09",19.29,19.89,19.29,19.8,13400.0],["2025-06-10",19.62,20.64,19.62,20.26,21400.0],["2025-06-11",20.18,20.88,19.85,19.86,19900.0],["2025-06-12",19.67,20.08,19.67,19.95,9700.0],["2025-06-13",19.54,20.14,19.54,19.94,20000.0],["2025-06-16",20.0,20.5,20.0,20.23,23200.0],["2025-06-17",20.21,21.69,20.0,20.01,30800.0],["2025-06-18",19.77,20.14,19.76,20.12,15300.0],["2025-06-20",20.28,20.46,19.53,19.76,52500.0],["2025-06-23",20.07,20.09,19.96,20.03,14900.0],["2025-06-24",20.07,20.3,19.99,20.09,10900.0],["2025-06-25",19.91,20.21,19.63,19.63,33400.0],["2025-06-26",19.78,19.82,19.34,19.45,69900.0],["2025-06-27",19.78,19.79,19.09,19.48,261700.0],["2025-06-30",19.51,20.1,19.45,19.71,16100.0],["2025-07-01",19.5,20.03,19.49,19.85,11300.0],["2025-07-02",19.63,20.63,19.63,20.57,17600.0],["2025-07-03",20.59,20.62,20.43,20.52,5600.0],["2025-07-07",20.15,20.68,20.15,20.55,52300.0],["2025-07-08",20.54,21.38,20.53,21.2,32700.0],["2025-07-09",21.16,21.48,20.99,21.38,14000.0],["2025-07-10",21.35,22.66,21.35,22.48,74900.0],["2025-07-11",23.33,23.38,22.35,22.75,55000.0],["2025-07-14",22.78,22.86,21.92,22.1,39800.0],["2025-07-15",22.0,22.45,21.62,21.63,40200.0],["2025-07-16",21.61,22.52,21.18,22.52,24800.0],["2025-07-17",22.34,22.69,22.09,22.1,33100.0],["2025-07-18",22.25,22.25,21.5,21.7,21200.0],["2025-07-21",21.69,22.14,21.56,21.65,19100.0],["2025-07-22",21.65,21.97,21.51,21.53,18600.0],["2025-07-23",21.55,21.96,21.47,21.65,13800.0],["2025-07-24",21.49,21.5,21.03,21.03,9600.0],["2025-07-25",21.16,21.16,20.44,20.61,10300.0],["2025-07-28",20.84,20.84,19.95,19.96,8600.0],["2025-07-29",19.96,19.96,19.2,19.25,15100.0],["2025-07-30",19.18,19.32,18.48,18.69,22500.0],["2025-07-31",18.49,18.91,17.15,17.23,24600.0],["2025-08-01",16.79,16.88,16.48,16.51,29100.0],["2025-08-04",16.5,18.19,15.82,18.08,17500.0],["2025-08-05",18.1,18.41,17.8,18.36,16000.0],["2025-08-06",18.36,18.36,17.97,17.97,12200.0],["2025-08-07",18.26,18.26,17.24,18.08,9900.0],["2025-08-08",18.5,20.36,18.5,19.9,20300.0],["2025-08-11",20.17,21.46,19.8,20.24,19300.0],["2025-08-12",20.17,20.88,19.58,20.63,17300.0],["2025-08-13",20.91,21.3,20.55,20.63,15600.0],["2025-08-14",20.34,20.53,18.87,19.04,19700.0],["2025-08-15",19.19,19.19,18.42,19.02,30500.0],["2025-08-18",18.8,18.81,18.43,18.47,4700.0],["2025-08-19",18.48,18.87,18.43,18.5,13000.0],["2025-08-20",18.8,19.11,18.38,19.0,17700.0],["2025-08-21",18.75,19.04,18.52,18.53,4400.0],["2025-08-22",18.54,19.25,18.54,19.08,30500.0],["2025-08-25",18.88,19.03,18.03,18.07,12100.0],["2025-08-26",18.84,18.85,18.41,18.83,13500.0],["2025-08-27",18.83,18.98,18.66,18.91,8600.0],["2025-08-28",18.95,18.95,18.65,18.65,7000.0],["2025-08-29",18.49,18.49,18.27,18.28,10400.0],["2025-09-02",17.98,18.4,17.9,17.91,11400.0],["2025-09-03",17.77,18.22,17.57,17.71,11600.0],["2025-09-04",17.62,17.98,17.47,17.98,6900.0],["2025-09-05",18.58,18.58,17.7,17.83,5600.0],["2025-09-08",17.73,17.85,16.62,17.38,35400.0],["2025-09-09",17.48,18.15,17.14,17.68,23400.0],["2025-09-10",17.34,17.52,17.34,17.5,10000.0],["2025-09-11",18.19,18.82,18.06,18.32,16800.0],["2025-09-12",18.7,19.13,18.4,18.45,18300.0],["2025-09-15",18.56,18.83,18.4,18.6,17500.0],["2025-09-16",18.6,19.24,18.23,18.59,21200.0],["2025-09-17",18.71,18.87,18.24,18.39,24400.0],["2025-09-18",18.39,19.05,18.01,18.78,17800.0],["2025-09-19",18.78,19.25,18.48,18.73,98300.0],["2025-09-22",18.8,19.06,18.72,18.72,37000.0],["2025-09-23",18.7,19.25,18.7,19.0,20000.0],["2025-09-24",18.86,19.21,18.86,19.04,13500.0],["2025-09-25",18.97,19.09,18.53,18.77,6900.0],["2025-09-26",18.85,19.04,18.79,19.04,9200.0],["2025-09-29",19.03,19.08,18.72,18.72,12300.0],["2025-09-30",18.97,18.97,18.26,18.56,16000.0],["2025-10-01",18.5,18.68,17.81,18.33,10600.0],["2025-10-02",18.04,18.25,17.93,17.99,15600.0],["2025-10-03",17.95,18.16,17.86,18.11,8600.0],["2025-10-06",18.13,18.48,18.13,18.32,9300.0],["2025-10-07",18.29,18.63,17.98,18.19,23800.0],["2025-10-08",18.56,18.95,18.56,18.84,6400.0],["2025-10-09",18.83,19.1,18.71,18.71,9100.0],["2025-10-10",18.87,18.89,18.11,18.17,13300.0],["2025-10-13",18.38,18.52,18.11,18.17,15200.0],["2025-10-14",17.92,18.55,17.92,18.35,11300.0],["2025-10-15",18.47,18.59,18.45,18.45,9700.0],["2025-10-16",18.51,18.67,18.05,18.07,19600.0],["2025-10-17",18.05,18.31,18.03,18.15,12000.0],["2025-10-20",18.44,18.44,18.1,18.29,10100.0],["2025-10-21",18.09,18.43,18.09,18.43,13200.0],["2025-10-22",18.39,18.74,18.2,18.74,17300.0],["2025-10-23",18.59,18.94,18.42,18.77,9700.0],["2025-10-24",18.75,18.9,18.63,18.89,7500.0],["2025-10-27",18.92,19.07,18.64,18.64,13600.0],["2025-10-28",18.66,18.85,18.55,18.64,15200.0],["2025-10-29",18.68,18.68,18.19,18.27,18900.0],["2025-10-30",18.07,18.68,18.07,18.59,19400.0],["2025-10-31",18.44,19.17,18.37,19.16,17100.0],["2025-11-03",18.86,19.04,18.67,18.86,19000.0],["2025-11-04",18.8,19.0,18.47,18.67,15800.0],["2025-11-05",18.66,19.54,18.66,19.4,27700.0],["2025-11-06",19.48,19.48,18.8,19.24,12300.0],["2025-11-07",20.01,21.98,19.48,19.95,57400.0],["2025-11-10",20.0,21.01,20.0,21.01,17600.0],["2025-11-11",21.16,22.76,21.16,22.34,27300.0],["2025-11-12",22.27,22.27,21.22,21.38,21500.0],["2025-11-13",21.43,21.66,20.8,20.9,12400.0],["2025-11-14",20.82,20.84,20.35,20.69,15700.0],["2025-11-17",20.49,20.66,19.89,20.05,11200.0],["2025-11-18",20.03,21.68,20.03,21.49,66700.0],["2025-11-19",21.69,21.69,20.86,21.27,23300.0],["2025-11-20",21.37,21.53,19.85,20.28,54600.0],["2025-11-21",20.29,21.05,20.22,20.78,67300.0],["2025-11-24",21.01,22.63,20.99,21.73,63100.0],["2025-11-25",22.09,22.12,21.38,21.91,39800.0],["2025-11-26",21.91,21.97,21.39,21.58,22400.0],["2025-11-28",21.86,21.89,21.57,21.67,14500.0],["2025-12-01",21.4,21.82,21.25,21.46,24500.0],["2025-12-02",21.56,21.69,20.63,20.69,18600.0],["2025-12-03",20.98,21.74,20.78,21.7,21100.0],["2025-12-04",21.49,22.26,21.46,22.1,23500.0],["2025-12-05",21.86,21.86,20.69,20.79,16500.0],["2025-12-08",20.8,21.62,20.4,20.65,28400.0],["2025-12-09",20.7,20.7,20.25,20.34,16900.0],["2025-12-10",20.26,21.48,20.26,21.19,33700.0],["2025-12-11",21.52,21.68,21.13,21.38,16900.0],["2025-12-12",21.38,22.06,21.38,21.98,24000.0],["2025-12-15",22.0,22.6,21.71,22.42,21300.0],["2025-12-16",22.3,23.0,22.3,22.91,19600.0],["2025-12-17",22.83,22.94,21.88,22.12,22200.0],["2025-12-18",22.41,23.27,22.13,23.27,28400.0],["2025-12-19",23.26,24.35,22.92,23.5,92300.0],["2025-12-22",23.5,23.67,22.6,22.73,24500.0],["2025-12-23",22.5,23.07,21.52,21.74,17900.0],["2025-12-24",21.63,22.81,21.35,22.42,24300.0],["2025-12-26",22.23,22.47,21.76,22.36,16300.0],["2025-12-29",21.98,22.1,21.72,22.09,10600.0],["2025-12-30",22.32,22.75,21.78,21.99,34600.0],["2025-12-31",21.96,22.72,21.92,22.42,11100.0],["2026-01-02",22.6,22.6,21.64,22.03,15000.0],["2026-01-05",21.94,22.19,21.31,21.34,15300.0],["2026-01-06",21.25,22.13,20.95,21.55,27300.0],["2026-01-07",21.62,21.94,21.13,21.62,10800.0],["2026-01-08",21.47,23.77,21.47,23.62,16000.0],["2026-01-09",24.94,24.94,23.15,23.5,10900.0],["2026-01-12",23.5,24.0,22.88,23.85,20300.0],["2026-01-13",23.78,25.0,23.68,24.66,13800.0],["2026-01-14",24.36,24.9,24.15,24.9,14600.0],["2026-01-15",24.72,24.85,24.33,24.51,21600.0],["2026-01-16",24.59,25.0,24.55,24.74,13200.0],["2026-01-20",24.08,24.64,23.88,24.19,25600.0],["2026-01-21",23.96,24.86,23.81,24.83,14900.0],["2026-01-22",24.96,25.17,24.35,24.69,22400.0],["2026-01-23",24.17,24.72,24.15,24.57,6900.0],["2026-01-26",24.57,24.68,23.61,23.76,30400.0],["2026-01-27",23.62,24.14,23.62,24.01,16200.0],["2026-01-28",23.93,23.93,22.29,22.29,19000.0],["2026-01-29",22.21,22.65,21.77,22.51,15100.0],["2026-01-30",22.25,23.58,21.72,22.22,32200.0],["2026-02-02",22.67,23.91,22.52,22.54,30200.0],["2026-02-03",22.54,22.79,21.32,22.0,21400.0],["2026-02-04",22.37,23.5,21.2,21.2,30300.0],["2026-02-05",21.94,21.94,20.59,20.64,21700.0],["2026-02-06",20.8,21.81,20.8,21.51,36900.0],["2026-02-09",21.3,21.3,19.7,19.9,31200.0],["2026-02-10",19.84,20.65,19.49,19.66,18600.0],["2026-02-11",19.87,19.87,18.59,18.61,27100.0],["2026-02-12",18.87,20.04,17.67,17.75,22300.0],["2026-02-13",18.07,19.86,18.07,18.74,17400.0],["2026-02-17",18.64,18.64,17.95,17.97,13600.0],["2026-02-18",18.08,18.2,17.0,17.36,33500.0],["2026-02-19",17.03,17.99,16.96,17.56,21700.0],["2026-02-20",17.55,18.61,17.55,17.57,22400.0],["2026-02-23",17.71,18.53,17.71,18.1,33300.0],["2026-02-24",18.65,18.78,18.02,18.49,20300.0],["2026-02-25",18.5,18.97,18.49,18.67,15000.0],["2026-02-26",18.67,18.67,17.84,17.93,35200.0],["2026-02-27",17.92,18.52,17.78,18.16,23300.0],["2026-03-02",18.06,18.63,17.76,18.33,24900.0],["2026-03-03",18.17,18.76,16.92,17.89,70300.0],["2026-03-04",17.92,18.29,17.46,17.77,70600.0],["2026-03-05",17.95,18.06,16.98,17.66,45200.0],["2026-03-06",17.27,18.0,17.15,17.74,39400.0],["2026-03-09",17.61,18.08,17.37,17.81,39100.0],["2026-03-10",17.65,17.65,15.86,16.05,41200.0],["2026-03-11",15.84,15.94,15.26,15.82,24900.0],["2026-03-12",15.58,15.99,15.19,15.42,46200.0],["2026-03-13",15.59,16.19,15.5,15.76,56400.0],["2026-03-16",16.19,16.48,16.07,16.12,24500.0],["2026-03-17",16.17,16.96,15.82,15.98,41200.0],["2026-03-18",15.93,16.14,15.51,15.68,42500.0],["2026-03-19",15.98,16.39,15.73,16.19,29900.0],["2026-03-20",16.2,16.71,15.67,15.94,59500.0],["2026-03-23",16.33,16.77,15.83,16.2,48600.0],["2026-03-24",15.9,16.32,15.86,16.01,30800.0],["2026-03-25",16.23,16.44,15.99,16.19,32500.0],["2026-03-26",16.19,16.45,15.92,16.33,32700.0],["2026-03-27",16.31,16.32,15.55,16.06,39300.0],["2026-03-30",16.02,17.08,15.99,16.96,43800.0],["2026-03-31",17.2,17.38,16.76,17.16,42500.0],["2026-04-01",17.23,17.52,16.87,17.52,25600.0],["2026-04-02",17.12,17.95,17.12,17.83,9800.0],["2026-04-06",17.63,18.24,17.63,17.73,13900.0],["2026-04-07",17.71,18.19,17.53,17.65,34000.0],["2026-04-08",18.11,18.19,17.5,17.63,27200.0],["2026-04-09",17.78,17.78,16.99,17.22,42500.0],["2026-04-10",17.17,17.17,15.18,15.36,44000.0],["2026-04-13",15.29,16.04,15.29,16.04,58700.0],["2026-04-14",15.95,16.5,15.95,16.49,21300.0],["2026-04-15",16.33,16.97,16.33,16.85,20700.0],["2026-04-16",16.76,17.14,16.69,16.96,23600.0],["2026-04-17",17.17,18.08,17.03,17.63,21800.0],["2026-04-20",18.13,18.2,17.32,17.53,22700.0],["2026-04-21",17.31,17.83,16.18,16.44,48700.0],["2026-04-22",16.43,16.79,16.4,16.79,21400.0],["2026-04-23",16.45,16.49,16.26,16.43,13900.0],["2026-04-24",16.29,17.1,16.29,16.95,19400.0],["2026-04-27",16.77,16.84,16.36,16.57,21300.0],["2026-04-28",16.39,16.53,16.23,16.34,17000.0],["2026-04-29",16.14,16.24,15.63,15.66,18600.0],["2026-04-30",15.66,16.09,15.59,15.73,19500.0],["2026-05-01",15.77,16.3,15.65,15.83,22200.0],["2026-05-04",15.7,16.23,15.02,15.13,29500.0],["2026-05-05",15.11,15.74,14.97,15.39,21400.0],["2026-05-06",15.74,15.74,14.97,15.06,23500.0],["2026-05-07",15.2,16.38,15.03,16.07,23500.0],["2026-05-08",15.73,17.2,14.87,15.27,22000.0],["2026-05-11",15.13,15.16,14.39,14.66,22500.0],["2026-05-12",14.72,14.95,14.72,14.78,13200.0],["2026-05-13",14.83,15.28,14.63,14.8,16600.0],["2026-05-14",14.67,15.41,14.67,15.15,24500.0],["2026-05-15",14.85,15.16,14.5,14.64,20700.0],["2026-05-18",14.86,15.2,14.86,15.16,11800.0],["2026-05-19",15.0,15.28,14.7,14.83,31300.0],["2026-05-20",14.8,15.16,14.8,15.01,21500.0],["2026-05-21",15.02,15.18,14.71,15.03,25900.0],["2026-05-22",15.19,15.19,14.96,15.02,16000.0],["2026-05-26",15.15,15.16,14.47,14.98,27600.0],["2026-05-27",14.87,15.29,14.72,15.01,19700.0],["2026-05-28",15.16,15.24,14.73,15.1,16500.0],["2026-05-29",14.98,15.21,14.89,15.16,15000.0],["2026-06-01",15.2,15.2,14.92,15.16,16800.0],["2026-06-02",15.16,15.18,14.66,14.66,15700.0],["2026-06-03",14.54,14.7,13.0,13.3,68000.0],["2026-06-04",13.54,14.17,13.45,13.69,37800.0],["2026-06-05",13.65,14.02,13.01,13.64,34300.0],["2026-06-08",13.41,13.8,13.04,13.2,38500.0],["2026-06-09",13.19,13.91,13.19,13.54,23700.0],["2026-06-10",13.57,13.82,13.38,13.47,25300.0],["2026-06-11",13.47,13.47,12.95,13.24,22700.0],["2026-06-12",13.19,13.65,13.15,13.36,29600.0],["2026-06-15",13.33,13.65,13.15,13.34,22900.0],["2026-06-16",13.51,13.51,12.89,13.0,25800.0],["2026-06-17",13.0,13.15,12.68,12.74,31000.0],["2026-06-18",12.9,13.59,12.9,13.33,44500.0],["2026-06-22",13.21,13.47,12.83,13.12,37300.0],["2026-06-23",13.23,13.73,13.23,13.67,29700.0],["2026-06-24",13.55,14.03,13.46,13.47,25900.0],["2026-06-25",13.66,13.67,13.11,13.34,16200.0],["2026-06-26",13.33,14.1,13.33,13.94,160800.0],["2026-06-29",14.07,14.22,13.73,13.88,34900.0],["2026-06-30",13.81,14.12,13.31,13.47,31800.0],["2026-07-01",13.47,13.88,13.46,13.78,29500.0],["2026-07-02",13.69,13.69,13.1,13.42,33200.0],["2026-07-06",13.29,13.45,12.72,12.74,32200.0],["2026-07-07",12.9,13.26,12.31,12.42,52900.0],["2026-07-08",12.33,12.33,10.52,10.64,41200.0],["2026-07-09",10.63,11.05,9.51,10.42,91000.0],["2026-07-10",10.5,11.35,10.45,10.89,90400.0],["2026-07-13",10.84,11.17,10.7,10.85,82900.0],["2026-07-14",10.81,10.91,10.22,10.47,135100.0],["2026-07-15",10.48,10.95,10.48,10.55,59300.0],["2026-07-16",10.55,10.9,9.72,9.94,100200.0],["2026-07-17",9.84,10.74,9.84,10.22,108800.0],["2026-07-20",10.41,10.46,10.1,10.25,33100.0],["2026-07-21",10.16,10.36,9.79,9.86,64000.0],["2026-07-22",9.76,9.88,9.31,9.39,123200.0],["2026-07-23",9.2,9.59,8.92,9.04,139500.0],["2026-07-24",9.01,9.04,8.46,8.71,121500.0],["2026-07-27",8.84,9.05,8.52,8.57,150300.0],["2026-07-28",8.75,9.68,8.71,9.08,97800.0],["2026-07-29",9.1,9.66,9.07,9.33,63500.0],["2026-07-30",9.36,9.8,8.95,9.7,67000.0],["2026-07-31",11.1,16.09,11.1,15.44,669800.0],["2026-08-03",14.94,15.4338,13.06,13.75,206751.857147],["2026-08-04",13.89,15.04,13.66,14.54,86356.93143]]}