{"t":"TSEM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-10-26",199.7561,210.4573,199.7561,199.7561,216993.0],["1994-10-27",201.5396,206.8902,197.9726,200.6479,39480.0],["1994-10-28",206.8902,214.0244,199.7561,203.3232,33193.0],["1994-10-31",203.3232,214.0244,199.7561,199.7561,13933.0],["1994-11-01",199.7561,206.8902,199.7561,206.8902,21800.0],["1994-11-02",199.7561,206.8902,199.7561,206.8902,10080.0],["1994-11-03",206.8902,214.0244,206.8902,206.8902,43633.0],["1994-11-04",206.8902,214.0244,206.8902,206.8902,6200.0],["1994-11-07",206.8902,214.0244,203.3232,210.4573,8593.0],["1994-11-08",203.3232,210.4573,203.3232,203.3232,5840.0],["1994-11-09",203.3232,210.4573,199.7561,199.7561,15007.0],["1994-11-10",199.7561,206.8902,199.7561,199.7561,6393.0],["1994-11-11",206.8902,206.8902,199.7561,200.6479,2360.0],["1994-11-14",199.7561,203.3232,199.7561,199.7561,10647.0],["1994-11-15",199.7561,199.7561,192.6219,199.7561,43380.0],["1994-11-16",192.6219,199.7561,192.6219,192.6219,3200.0],["1994-11-17",192.6219,199.7561,192.6219,192.6219,787.0],["1994-11-18",192.622,199.7561,192.622,196.189,2460.0],["1994-11-21",199.7561,201.5396,196.189,197.9726,5747.0],["1994-11-22",201.5396,201.5396,196.189,196.189,1207.0],["1994-11-23",196.189,201.5396,196.189,196.189,3653.0],["1994-11-25",199.7561,199.7561,192.6219,192.6219,2220.0],["1994-11-28",192.6219,192.6219,189.0549,189.0549,680.0],["1994-11-29",189.0549,192.6219,189.0549,189.0549,693.0],["1994-11-30",189.0549,192.6219,189.0549,189.0549,527.0],["1994-12-01",189.0549,191.7302,189.0549,191.7302,713.0],["1994-12-02",194.4055,194.4055,189.0549,189.9466,767.0],["1994-12-05",189.0549,192.6219,189.0549,192.6219,200.0],["1994-12-06",190.8384,194.4055,189.0549,189.0549,1593.0],["1994-12-07",189.0549,194.4055,189.0549,192.6219,1467.0],["1994-12-08",185.4878,190.8384,164.0854,164.0854,6960.0],["1994-12-09",162.3018,165.8689,160.5183,160.5183,267.0],["1994-12-12",169.436,169.436,160.5183,162.3018,7820.0],["1994-12-13",165.8689,165.8689,160.5183,160.5183,480.0],["1994-12-14",169.436,169.436,160.5183,160.5183,4400.0],["1994-12-15",160.5183,164.0854,160.5183,160.5183,413.0],["1994-12-16",169.436,169.436,160.5183,165.8689,787.0],["1994-12-19",160.5183,160.5183,142.6829,151.6006,1633.0],["1994-12-20",151.6006,156.9512,142.6829,149.8171,5927.0],["1994-12-21",148.0335,156.9512,146.25,155.1677,31280.0],["1994-12-22",164.0854,171.2195,162.3018,164.0854,35260.0],["1994-12-23",171.2195,171.2195,164.0854,164.0854,11460.0],["1994-12-27",164.0854,165.8689,164.0854,164.0854,1280.0],["1994-12-28",164.0854,171.2195,156.9512,156.9512,1800.0],["1994-12-29",156.9512,162.3018,153.3841,153.3841,900.0],["1994-12-30",153.3841,165.8689,151.6006,156.9512,4713.0],["1995-01-03",156.9512,156.9512,149.8171,153.3841,3133.0],["1995-01-04",153.3841,153.3841,146.25,153.3841,3747.0],["1995-01-05",148.0335,153.3841,146.25,153.3841,1587.0],["1995-01-06",151.6006,153.3841,146.25,146.25,720.0],["1995-01-09",149.8171,153.3841,146.25,153.3841,21767.0],["1995-01-10",153.3841,158.7348,149.8171,156.9512,4260.0],["1995-01-11",160.5183,178.3537,160.5183,171.2195,6600.0],["1995-01-12",171.2195,171.2195,165.8689,171.2195,320.0],["1995-01-13",168.5442,171.2195,165.8689,165.8689,993.0],["1995-01-16",165.8689,189.0549,165.8689,181.9207,14460.0],["1995-01-17",189.0549,190.8384,181.9207,190.8384,5133.0],["1995-01-18",190.8384,206.8902,185.4878,206.8902,6213.0],["1995-01-19",201.5396,205.1067,199.7561,203.3232,13587.0],["1995-01-20",199.7561,203.3232,192.622,197.9726,6993.0],["1995-01-23",194.4055,199.7561,192.6219,199.7561,3040.0],["1995-01-24",199.7561,203.3232,196.189,203.3232,9867.0],["1995-01-25",201.5396,205.1067,196.189,199.7561,2493.0],["1995-01-26",197.9726,199.7561,196.189,196.189,2840.0],["1995-01-27",199.7561,205.1067,196.189,205.1067,3233.0],["1995-01-30",205.1067,205.1067,194.4055,194.4055,2000.0],["1995-01-31",196.189,203.3232,194.4055,196.189,2920.0],["1995-02-01",197.9726,203.3232,196.189,196.189,2147.0],["1995-02-02",206.8902,206.8902,196.189,196.189,720.0],["1995-02-03",196.189,205.1067,196.189,196.189,313.0],["1995-02-06",196.189,205.1067,196.189,205.1067,3347.0],["1995-02-07",203.3232,203.3232,192.622,194.4055,1680.0],["1995-02-08",192.6219,197.9726,189.0549,192.6219,1447.0],["1995-02-09",189.0549,192.6219,185.4878,187.2713,3160.0],["1995-02-10",199.7561,210.4573,189.0549,208.6738,10300.0],["1995-02-13",199.7561,208.6738,199.7561,208.6738,953.0],["1995-02-14",208.6738,208.6738,203.3232,208.6738,2207.0],["1995-02-15",212.2408,231.8597,210.4573,214.0244,9987.0],["1995-02-16",221.1585,240.7774,206.8902,228.2927,15900.0],["1995-02-17",236.3186,253.2622,228.2927,247.9116,19740.0],["1995-02-21",249.6951,260.3963,238.9939,249.6951,7940.0],["1995-02-22",260.3963,263.9634,237.2104,249.6951,20113.0],["1995-02-23",256.8293,256.8293,244.3445,244.3445,10500.0],["1995-02-24",242.561,251.4787,238.9939,246.1281,3167.0],["1995-02-27",242.561,242.561,235.4268,242.561,1487.0],["1995-02-28",240.7774,246.1281,235.4268,246.1281,2207.0],["1995-03-01",242.561,246.1281,238.9939,246.1281,3853.0],["1995-03-02",246.128,246.128,242.561,242.561,1773.0],["1995-03-03",242.561,251.4787,242.561,246.1281,667.0],["1995-03-06",251.4787,253.2622,244.3445,253.2622,3207.0],["1995-03-07",253.2622,256.8293,246.128,256.8293,6173.0],["1995-03-08",247.9116,260.3963,247.9116,255.0457,2580.0],["1995-03-09",249.6951,256.8293,249.6951,249.6951,3473.0],["1995-03-10",260.3963,260.3963,249.6951,256.8293,4767.0],["1995-03-13",253.2622,281.7988,253.2622,271.0976,10787.0],["1995-03-14",274.6646,278.2317,267.5305,278.2317,14693.0],["1995-03-15",281.7988,281.7988,271.0976,271.0976,6807.0],["1995-03-16",271.0976,278.2317,263.9634,267.5305,4680.0],["1995-03-17",267.5305,271.0976,267.5305,271.0976,4613.0],["1995-03-20",274.6646,278.2317,267.5305,274.6646,4607.0],["1995-03-21",278.2317,296.0671,267.5305,292.5,9880.0],["1995-03-22",283.5823,292.5,283.5823,285.3658,5087.0],["1995-03-23",288.9329,292.5,283.5823,285.3658,5453.0],["1995-03-24",285.3658,294.2835,285.3658,288.9329,8407.0],["1995-03-27",285.3658,296.0671,285.3658,288.9329,1987.0],["1995-03-28",296.0671,303.2012,281.7988,303.2012,5820.0],["1995-03-29",310.3354,321.0366,287.1494,288.9329,11607.0],["1995-03-30",296.0671,296.0671,285.3658,285.3658,1873.0],["1995-03-31",285.3658,296.0671,280.0152,281.7988,3553.0],["1995-04-03",281.7988,288.9329,281.7988,285.3658,927.0],["1995-04-04",281.7988,292.5,278.2317,283.5823,1333.0],["1995-04-05",271.0975,283.5823,271.0975,278.2317,2167.0],["1995-04-06",281.7988,281.7988,272.8811,272.8811,687.0],["1995-04-07",272.8811,283.5823,272.8811,276.4482,1420.0],["1995-04-10",272.8811,296.0671,272.8811,294.2835,3040.0],["1995-04-11",287.1494,296.0671,280.0152,280.0152,3640.0],["1995-04-12",271.0975,281.7988,271.0975,281.7988,607.0],["1995-04-13",278.2317,281.7988,271.0975,280.0152,487.0],["1995-04-17",274.6646,292.5,274.6646,288.9329,3840.0],["1995-04-18",288.9329,296.0671,287.1494,296.0671,1680.0],["1995-04-19",296.0671,299.6341,278.2317,288.9329,2393.0],["1995-04-20",278.2317,288.9329,278.2317,288.9329,933.0],["1995-04-21",287.1494,296.0671,281.7988,296.0671,4280.0],["1995-04-24",299.6341,299.6341,288.9329,288.9329,520.0],["1995-04-25",288.9329,312.1189,288.9329,306.7683,8573.0],["1995-04-26",312.1189,322.8201,306.7683,317.4695,3400.0],["1995-04-27",321.0366,321.0366,310.3354,313.9024,3720.0],["1995-04-28",321.0366,321.0366,304.9847,304.9847,660.0],["1995-05-01",308.5518,321.0366,296.0671,317.4695,2233.0],["1995-05-02",328.1707,338.872,317.4695,319.2531,7380.0],["1995-05-03",324.6036,328.1707,306.7683,306.7683,1973.0],["1995-05-04",306.7683,313.9024,299.6341,306.7683,1587.0],["1995-05-05",306.7683,306.7683,299.6341,301.4177,593.0],["1995-05-08",299.6341,306.7683,299.6341,303.2012,713.0],["1995-05-09",299.6341,313.9024,299.6341,303.2012,3800.0],["1995-05-10",313.9024,313.9024,303.2012,306.7683,2327.0],["1995-05-11",313.9024,317.4695,306.7683,308.5518,10113.0],["1995-05-12",313.9024,313.9024,299.6341,306.7683,3313.0],["1995-05-15",292.5,306.7683,292.5,299.6342,5047.0],["1995-05-16",306.7683,306.7683,296.0671,306.7683,6153.0],["1995-05-17",310.3353,338.8719,306.7683,326.3872,15493.0],["1995-05-18",328.1707,328.1707,310.3354,310.3354,5953.0],["1995-05-19",313.9024,335.3049,306.7683,329.9543,6713.0],["1995-05-22",342.439,346.0061,331.7378,342.439,5787.0],["1995-05-23",346.0061,370.9756,338.8719,360.2744,10393.0],["1995-05-24",367.4085,379.8933,338.8719,338.8719,4113.0],["1995-05-25",342.439,353.1403,338.872,349.5732,1093.0],["1995-05-26",349.5732,349.5732,335.3049,335.3049,1073.0],["1995-05-30",347.7896,347.7896,303.2012,303.2012,16633.0],["1995-05-31",313.9024,313.9024,296.0671,299.6342,7687.0],["1995-06-01",308.5518,310.3354,299.6341,310.3354,6173.0],["1995-06-02",310.3354,313.9024,303.2012,313.9024,1353.0],["1995-06-05",349.5732,353.1402,328.1707,337.0884,14807.0],["1995-06-06",346.0061,349.5732,338.8719,338.8719,7693.0],["1995-06-07",344.2226,346.0061,328.1707,335.3049,13887.0],["1995-06-08",338.8719,353.1402,328.1707,335.3049,4307.0],["1995-06-09",347.7896,367.4085,346.0061,363.8415,13267.0],["1995-06-12",367.4085,367.4085,356.7073,365.625,3813.0],["1995-06-13",374.5427,388.811,363.8415,379.8933,14987.0],["1995-06-14",374.5427,395.9451,367.4085,388.811,7847.0],["1995-06-15",395.9451,413.7805,385.2439,403.0793,8813.0],["1995-06-16",395.9451,410.2134,392.378,404.8628,7267.0],["1995-06-19",410.2134,460.1524,403.0793,445.8842,15287.0],["1995-06-20",456.5854,463.7195,438.75,453.0183,11847.0],["1995-06-21",456.5854,460.1524,442.3171,442.3171,2513.0],["1995-06-22",453.0183,453.0183,442.3171,447.6677,4513.0],["1995-06-23",445.8841,449.4512,435.1829,449.4512,7020.0],["1995-06-26",436.9665,447.6677,428.0488,435.1829,1813.0],["1995-06-27",424.4817,438.75,420.9146,424.4817,4467.0],["1995-06-28",413.7805,420.9146,399.5122,404.8628,119313.0],["1995-06-29",413.7805,417.3476,406.6463,417.3476,59527.0],["1995-06-30",417.3476,424.4817,413.7805,413.7805,23533.0],["1995-07-03",413.7805,419.1311,413.7805,413.7805,647.0],["1995-07-05",416.4558,419.1311,406.6463,410.2134,5100.0],["1995-07-06",413.7805,429.8323,410.2134,429.8323,35993.0],["1995-07-07",429.8323,474.4207,424.4817,471.7454,53553.0],["1995-07-10",474.4207,488.689,445.8841,461.936,27013.0],["1995-07-11",460.1524,463.7195,449.4512,453.0183,11493.0],["1995-07-12",463.7195,485.122,453.0183,469.0701,13793.0],["1995-07-13",481.5549,499.3902,470.8536,470.8536,14560.0],["1995-07-14",470.8537,477.9878,445.8842,467.2866,7667.0],["1995-07-17",474.4207,477.9878,463.7195,467.2866,14040.0],["1995-07-18",474.4207,474.4207,445.8841,460.1524,7113.0],["1995-07-19",428.0488,449.4512,413.7805,420.9146,45160.0],["1995-07-20",417.3476,435.1829,410.2134,410.2134,5500.0],["1995-07-21",417.3476,442.3171,410.2134,438.75,21047.0],["1995-07-24",438.75,481.5549,435.1829,481.5549,20360.0],["1995-07-25",497.6067,506.5244,486.0137,492.2561,42240.0],["1995-07-26",495.8232,495.8232,481.5549,481.5549,7247.0],["1995-07-27",488.689,495.8232,481.5549,494.0396,10353.0],["1995-07-28",481.5549,494.0396,481.5549,490.4726,1800.0],["1995-07-31",490.4726,495.8232,481.5549,490.4726,2207.0],["1995-08-01",490.4726,490.4726,463.7195,485.1219,9153.0],["1995-08-02",477.9878,490.4726,463.7195,463.7195,10687.0],["1995-08-03",460.1524,464.6113,453.0183,463.7195,8293.0],["1995-08-04",453.0183,463.7195,453.0183,453.0183,6227.0],["1995-08-07",463.7195,463.7195,453.0183,463.7195,2613.0],["1995-08-08",453.0183,463.7195,438.75,441.4253,5487.0],["1995-08-09",447.6677,449.4512,435.1829,449.4512,10800.0],["1995-08-10",438.75,463.7195,438.75,463.7195,3787.0],["1995-08-11",454.8018,467.2866,453.0183,454.8018,7547.0],["1995-08-14",463.7195,463.7195,453.0183,461.936,1393.0],["1995-08-15",453.0183,463.7195,453.0183,454.8018,8147.0],["1995-08-16",453.0183,485.1219,453.0183,485.1219,15833.0],["1995-08-17",485.1219,499.3902,477.9878,495.8232,8220.0],["1995-08-18",506.5244,513.6585,488.689,488.689,10973.0],["1995-08-21",499.3902,499.3902,445.8841,456.5854,8360.0],["1995-08-22",456.5854,460.1524,445.8841,460.1524,30327.0],["1995-08-23",460.1524,477.9878,456.5854,463.7195,4840.0],["1995-08-24",463.7195,474.4207,453.0183,470.8536,7173.0],["1995-08-25",465.503,477.9878,463.7195,463.7195,607.0],["1995-08-28",463.9424,470.8537,453.0183,458.3689,2700.0],["1995-08-29",453.0183,456.5854,420.9146,435.1829,9047.0],["1995-08-30",435.1829,449.4512,424.4817,424.4817,4273.0],["1995-08-31",435.1829,449.4512,424.4817,444.1006,3820.0],["1995-09-01",456.5854,456.5854,442.3171,444.1006,1480.0],["1995-09-05",456.5854,474.4207,445.8841,474.4207,4533.0],["1995-09-06",481.5549,488.689,470.8537,488.689,12013.0],["1995-09-07",492.2561,499.3902,481.5549,492.2561,5193.0],["1995-09-08",492.2561,506.5244,481.5549,501.1738,5673.0],["1995-09-11",499.3902,510.0915,499.3902,502.9573,8513.0],["1995-09-12",502.9573,510.0915,481.5549,481.5549,3453.0],["1995-09-13",477.9878,510.0915,467.2866,508.3079,7120.0],["1995-09-14",508.3079,508.3079,488.689,502.9573,10200.0],["1995-09-15",492.2561,502.9573,474.4207,485.1219,4660.0],["1995-09-18",481.5549,490.4726,481.5549,486.9055,733.0],["1995-09-19",481.5549,499.3902,463.7195,492.2561,4140.0],["1995-09-20",499.3902,499.3902,492.2561,495.8232,1007.0],["1995-09-21",492.2561,495.8232,477.9878,485.1219,2167.0],["1995-09-22",485.1219,488.689,470.8536,476.2043,3980.0],["1995-09-25",470.8536,474.4207,463.7195,474.4207,853.0],["1995-09-26",463.7195,474.4207,438.75,442.3171,4613.0],["1995-09-27",433.3994,449.4512,424.4817,445.8842,13333.0],["1995-09-28",449.4512,467.2866,449.4512,457.4771,7253.0],["1995-09-29",461.936,470.8537,460.1524,463.7195,11013.0],["1995-10-02",460.1524,463.7195,431.6159,438.75,13140.0],["1995-10-03",438.75,442.3171,410.2134,419.1311,18960.0],["1995-10-04",410.2134,420.9146,378.1098,390.5945,7067.0],["1995-10-05",395.9451,406.6463,388.811,388.811,10233.0],["1995-10-06",392.3781,403.0793,392.3781,394.1616,3400.0],["1995-10-09",387.0274,392.378,367.4085,378.1097,28887.0],["1995-10-10",358.4908,367.4085,342.439,358.4908,11807.0],["1995-10-11",385.2439,399.5122,367.4085,385.2439,18413.0],["1995-10-12",392.378,403.0792,383.4603,399.5122,6393.0],["1995-10-13",411.997,413.7805,403.0793,413.7805,4340.0],["1995-10-16",406.6463,411.997,381.6768,392.3781,3013.0],["1995-10-17",388.811,392.378,381.6768,390.5945,12367.0],["1995-10-18",420.9146,420.9146,399.5122,410.2134,15900.0],["1995-10-19",413.7805,413.7805,399.5122,410.2134,1607.0],["1995-10-20",410.2134,438.75,410.2134,431.6158,6953.0],["1995-10-23",420.9146,428.0488,410.2134,420.9146,2353.0],["1995-10-24",428.0488,453.0183,428.0488,445.8842,10720.0],["1995-10-25",456.5854,458.3689,442.3171,442.3171,10427.0],["1995-10-26",442.3171,445.8841,406.6463,411.9969,7273.0],["1995-10-27",419.1311,424.4817,410.2134,424.4817,2780.0],["1995-10-30",424.4817,435.1829,413.7805,433.3994,5747.0],["1995-10-31",438.75,438.75,417.3476,431.6158,11873.0],["1995-11-01",422.6982,431.6158,417.3475,426.2652,7260.0],["1995-11-02",428.0488,449.4512,420.9146,444.1006,8720.0],["1995-11-03",449.4512,449.4512,435.1829,447.6677,8040.0],["1995-11-06",438.75,449.4512,438.75,438.75,2880.0],["1995-11-07",431.6159,438.75,395.9451,395.9451,8540.0],["1995-11-08",395.9451,403.0793,385.2439,398.8434,5713.0],["1995-11-09",410.2134,420.9146,399.5122,403.0793,5860.0],["1995-11-10",399.5122,411.9969,399.5122,403.0793,4773.0],["1995-11-13",399.5122,410.2134,399.5122,400.404,2547.0],["1995-11-14",403.0792,403.0792,374.5427,374.5427,5173.0],["1995-11-15",385.2439,388.811,374.5427,379.8933,4513.0],["1995-11-16",356.7073,385.2439,346.0061,381.6768,16740.0],["1995-11-17",374.5427,395.9451,374.5427,385.2439,8533.0],["1995-11-20",385.2439,410.2134,385.2439,392.3781,8720.0],["1995-11-21",399.5122,399.5122,347.7896,367.4085,6620.0],["1995-11-22",370.9756,370.9756,346.0061,349.5732,1447.0],["1995-11-24",346.0061,356.7073,346.0061,353.1402,273.0],["1995-11-27",356.7073,356.7073,313.9024,331.7378,13527.0],["1995-11-28",321.0366,335.3049,321.0366,329.9543,15860.0],["1995-11-29",335.3049,363.8415,331.7378,356.7073,20333.0],["1995-11-30",363.8414,363.8414,353.1402,354.9238,2933.0],["1995-12-01",363.8415,363.8415,338.8719,338.8719,9207.0],["1995-12-04",349.5732,354.9238,338.872,347.7896,1467.0],["1995-12-05",354.9238,354.9238,342.439,342.439,4273.0],["1995-12-06",353.1402,353.1402,331.7378,353.1402,7440.0],["1995-12-07",360.2744,360.2744,349.5732,358.4908,5907.0],["1995-12-08",349.5732,367.4085,349.5732,363.8415,1680.0],["1995-12-11",367.4085,374.5427,360.2744,367.4085,2100.0],["1995-12-12",374.5427,374.5427,349.5732,349.5732,3407.0],["1995-12-13",360.2744,360.2744,349.5732,349.5732,5627.0],["1995-12-14",353.1402,353.1402,346.0061,351.3567,3580.0],["1995-12-15",349.5732,349.5732,342.439,342.439,4000.0],["1995-12-18",346.0061,346.0061,299.6341,306.7683,10713.0],["1995-12-19",317.4695,324.6037,310.3354,321.0366,9840.0],["1995-12-20",321.0366,328.1707,321.0366,321.0366,5307.0],["1995-12-21",321.0366,340.6555,321.0366,338.8719,4867.0],["1995-12-22",342.439,346.0061,324.6037,324.6037,5040.0],["1995-12-26",328.1707,335.3049,321.0366,324.6037,3287.0],["1995-12-27",328.1707,328.1707,313.9024,324.6037,5807.0],["1995-12-28",321.0366,321.0366,310.3354,317.4695,4560.0],["1995-12-29",313.9024,317.4695,296.0671,315.686,5447.0],["1996-01-02",317.4695,331.7378,313.9024,331.7378,3767.0],["1996-01-03",329.9543,353.1402,329.9543,338.8719,16127.0],["1996-01-04",344.2226,344.2226,312.1189,338.8719,4940.0],["1996-01-05",335.3049,346.0061,324.6036,328.1707,8593.0],["1996-01-08",331.7378,331.7378,317.4695,329.9543,1087.0],["1996-01-09",331.7378,331.7378,303.2012,306.7683,7633.0],["1996-01-10",296.9588,310.3354,280.0152,281.7988,11567.0],["1996-01-11",292.5,296.0671,281.7988,294.2835,12027.0],["1996-01-12",294.2835,294.2835,267.5305,278.2317,15933.0],["1996-01-15",281.7988,281.7988,238.9939,244.3445,26133.0],["1996-01-16",253.2622,260.3963,238.9939,249.6951,23187.0],["1996-01-17",249.6951,256.8293,235.4268,253.2622,29000.0],["1996-01-18",260.3963,260.3963,238.9939,253.2622,26533.0],["1996-01-19",253.2622,253.2622,233.6433,246.1281,8373.0],["1996-01-22",246.1281,249.6951,238.9939,246.1281,10960.0],["1996-01-23",240.7774,246.128,231.8598,240.7774,4507.0],["1996-01-24",244.3445,256.8293,233.6433,256.8293,17620.0],["1996-01-25",256.8293,260.3963,249.6951,256.8293,18533.0],["1996-01-26",256.8293,274.6646,253.2622,274.6646,7833.0],["1996-01-29",274.6646,285.3658,267.5305,285.3658,7153.0],["1996-01-30",288.9329,303.2012,285.3659,296.0671,5580.0],["1996-01-31",301.4177,301.4177,285.3659,292.5,3047.0],["1996-02-01",288.9329,296.0671,278.2317,296.0671,4533.0],["1996-02-02",285.3658,296.0671,285.3658,285.3658,2927.0],["1996-02-05",281.7988,317.4695,281.7988,317.4695,4780.0],["1996-02-06",315.686,335.3049,303.2012,328.1707,8100.0],["1996-02-07",335.3049,338.872,310.3354,317.4695,4593.0],["1996-02-08",306.7683,321.0366,306.7683,313.9024,3680.0],["1996-02-09",317.4695,317.4695,306.7683,310.3354,5393.0],["1996-02-12",310.3354,310.3354,272.8811,272.8811,8980.0],["1996-02-13",253.2622,274.6646,246.1281,271.0976,13960.0],["1996-02-14",274.6646,278.2317,265.747,269.314,20727.0],["1996-02-15",272.8811,272.8811,267.5305,271.0976,4793.0],["1996-02-16",271.0976,276.4482,269.314,274.6646,11753.0],["1996-02-20",271.0976,278.2317,271.0976,271.0976,10627.0],["1996-02-21",278.2317,278.2317,271.0976,271.0976,6967.0],["1996-02-22",276.4482,276.4482,267.5305,274.6646,4667.0],["1996-02-23",272.8811,272.8811,265.7469,265.7469,3220.0],["1996-02-26",272.8811,274.6646,265.747,271.0976,7793.0],["1996-02-27",274.6646,274.6646,263.9634,272.8811,1660.0],["1996-02-28",272.8811,274.6646,267.5305,267.5305,1773.0],["1996-02-29",263.9634,272.8811,263.9634,272.8811,1860.0],["1996-03-01",272.8811,272.8811,256.8293,258.6128,4313.0],["1996-03-04",263.9634,263.9634,235.4268,237.2104,7173.0],["1996-03-05",242.561,242.561,228.2927,231.8598,5613.0],["1996-03-06",231.8597,238.9939,231.8597,235.4268,2853.0],["1996-03-07",238.9939,238.9939,233.6433,237.2104,2813.0],["1996-03-08",231.8598,237.2104,224.7256,231.8598,4133.0],["1996-03-11",231.8598,231.8598,219.375,231.8598,8587.0],["1996-03-12",224.7256,235.4268,224.7256,231.8598,4773.0],["1996-03-13",231.8597,238.9939,228.2927,235.4268,9693.0],["1996-03-14",167.6524,199.7561,167.6524,192.6219,52320.0],["1996-03-15",185.4878,192.622,181.9207,185.4878,10080.0],["1996-03-18",192.6219,194.4055,189.0549,192.6219,5413.0],["1996-03-19",192.6219,194.4055,189.0549,192.6219,3340.0],["1996-03-20",192.622,192.622,185.4878,185.4878,5973.0],["1996-03-21",190.8384,190.8384,176.5701,183.7043,3540.0],["1996-03-22",183.7043,196.189,178.3537,189.0549,7127.0],["1996-03-25",189.0549,196.189,189.0549,189.0549,1920.0],["1996-03-26",192.622,199.7561,189.0549,197.9726,2820.0],["1996-03-27",197.9726,210.4573,196.189,196.189,8820.0],["1996-03-28",196.189,196.189,192.6219,192.6219,2780.0],["1996-03-29",196.189,208.6738,192.622,206.8902,3407.0],["1996-04-01",206.8902,206.8902,192.622,196.189,2080.0],["1996-04-02",192.6219,203.3232,192.6219,199.7561,15067.0],["1996-04-03",203.3232,203.3232,196.189,203.3232,4040.0],["1996-04-04",203.3232,206.8902,196.189,204.2149,600.0],["1996-04-08",203.3232,221.1585,196.189,210.4573,5367.0],["1996-04-09",217.5915,228.2927,210.4573,214.0244,7640.0],["1996-04-10",214.0244,221.1585,214.0244,214.0244,2707.0],["1996-04-11",214.0244,221.1585,206.8902,208.6738,5300.0],["1996-04-12",206.8902,217.5915,206.8902,208.6738,1467.0],["1996-04-15",214.0244,214.0244,208.6738,214.0244,107.0],["1996-04-16",215.8079,224.7256,214.0244,224.7256,860.0],["1996-04-17",221.1585,221.1585,210.4573,217.5915,2400.0],["1996-04-18",217.5915,217.5915,212.2408,214.0244,840.0],["1996-04-19",217.5915,217.5915,210.4573,212.2408,827.0],["1996-04-22",217.5915,217.5915,210.4573,214.0244,2593.0],["1996-04-23",217.5915,217.5915,206.8902,210.4573,5713.0],["1996-04-24",214.0244,217.5915,206.8902,210.4573,2540.0],["1996-04-25",208.6738,214.0244,208.6738,214.0244,4580.0],["1996-04-26",212.2409,214.0244,208.6738,210.4573,5840.0],["1996-04-29",208.6738,226.5091,208.6738,226.5091,2400.0],["1996-04-30",228.2927,235.4268,221.1585,228.2927,3360.0],["1996-05-01",221.1585,231.8598,217.5915,221.1585,7387.0],["1996-05-02",228.2927,228.2927,214.0244,217.5915,11887.0],["1996-05-03",221.1585,221.1585,210.4573,219.375,947.0],["1996-05-06",219.375,219.375,210.4573,212.2408,2073.0],["1996-05-07",210.4573,215.8079,196.189,203.3232,2333.0],["1996-05-08",203.3232,203.3232,192.6219,199.7561,6347.0],["1996-05-09",206.8902,206.8902,196.189,205.1067,560.0],["1996-05-10",205.1067,206.8902,190.8384,192.6219,3673.0],["1996-05-13",199.7561,199.7561,190.8384,192.6219,4073.0],["1996-05-14",192.6219,206.8902,192.6219,199.7561,2960.0],["1996-05-15",208.6738,217.5915,201.5396,212.2408,3313.0],["1996-05-16",212.2409,212.2409,206.8902,206.8902,5453.0],["1996-05-17",210.4573,210.4573,203.3232,210.4573,3000.0],["1996-05-20",214.0244,214.0244,206.8902,210.4573,6253.0],["1996-05-21",210.4573,214.0244,203.3232,203.3232,3487.0],["1996-05-22",203.3232,210.4573,199.7561,199.7561,5720.0],["1996-05-23",206.8902,206.8902,196.189,199.7561,2433.0],["1996-05-24",196.189,205.1067,192.6219,192.6219,1260.0],["1996-05-28",199.7561,199.7561,189.0549,189.0549,4593.0],["1996-05-29",194.4055,199.7561,189.0549,199.7561,1193.0],["1996-05-30",189.0549,199.7561,189.0549,192.6219,1620.0],["1996-05-31",199.7561,214.0244,192.622,210.4573,2853.0],["1996-06-03",206.8902,217.5915,206.8902,206.8902,1887.0],["1996-06-04",217.5915,217.5915,206.8902,214.0244,2247.0],["1996-06-05",206.8902,214.0244,199.7561,206.8902,4060.0],["1996-06-06",210.4573,210.4573,192.622,196.189,5527.0],["1996-06-07",192.6219,203.3232,189.0549,203.3232,4720.0],["1996-06-10",199.7561,206.8902,199.7561,199.7561,2247.0],["1996-06-11",153.3841,164.0854,142.6829,155.1677,111613.0],["1996-06-12",164.0854,164.0854,146.25,153.3841,16960.0],["1996-06-13",156.9512,156.9512,149.8171,156.9512,2853.0],["1996-06-14",149.8171,156.9512,149.8171,153.3841,10380.0],["1996-06-17",156.9512,156.9512,148.0335,148.0335,10913.0],["1996-06-18",155.1677,155.1677,144.4665,151.6006,8427.0],["1996-06-19",153.3841,158.7348,139.1158,142.6829,15287.0],["1996-06-20",146.25,146.25,133.7652,142.6829,13253.0],["1996-06-21",142.6829,146.25,135.5488,137.3323,980.0],["1996-06-24",139.1159,146.25,124.8476,135.5488,8000.0],["1996-06-25",137.3323,139.1158,128.4146,130.1982,10600.0],["1996-06-26",128.4146,135.5488,123.064,128.4146,4160.0],["1996-06-27",133.7652,133.7652,124.8476,131.9817,3227.0],["1996-06-28",135.5488,139.1158,128.4146,139.1158,2687.0],["1996-07-01",139.1158,139.1158,128.4146,130.1982,2553.0],["1996-07-02",139.1159,139.1159,129.3064,134.657,2607.0],["1996-07-03",131.9817,139.1159,130.1982,135.5488,1193.0],["1996-07-05",128.4146,135.5488,128.4146,135.5488,473.0],["1996-07-08",128.4146,135.5488,124.8476,124.8476,4100.0],["1996-07-09",128.4146,128.4146,123.064,123.064,3207.0],["1996-07-10",123.064,131.9817,121.2805,128.4146,4320.0],["1996-07-11",131.9817,131.9817,117.7134,117.7134,1893.0],["1996-07-12",117.7134,123.064,117.7134,117.7134,353.0],["1996-07-15",124.8476,124.8476,114.1463,117.7134,5080.0],["1996-07-16",110.5793,114.1463,108.7957,108.7957,5387.0],["1996-07-17",119.4969,130.1982,117.7134,124.8476,4527.0],["1996-07-18",124.8476,130.1982,117.7134,125.7393,3660.0],["1996-07-19",126.6311,135.7717,124.8476,130.1982,5267.0],["1996-07-22",128.4146,130.4211,117.7134,128.4146,1940.0],["1996-07-23",117.7134,126.6311,110.5793,110.5793,2293.0],["1996-07-24",110.5793,114.1463,99.878,107.0122,4893.0],["1996-07-25",114.1463,114.1463,107.0122,111.471,487.0],["1996-07-26",121.2805,130.1982,110.5793,128.4146,2967.0],["1996-07-29",123.064,131.9817,117.7134,123.064,2993.0],["1996-07-30",121.2805,121.2805,114.1463,117.7134,2360.0],["1996-07-31",124.8476,131.9817,124.8476,131.9817,2153.0],["1996-08-01",124.8476,131.9817,121.2805,128.4146,5260.0],["1996-08-02",126.6311,130.1982,121.2805,121.2805,2427.0],["1996-08-05",121.2805,130.1982,110.5793,114.1463,3847.0],["1996-08-06",110.5793,117.7134,110.5793,113.9234,2960.0],["1996-08-07",112.3628,117.7134,110.5793,114.1463,847.0],["1996-08-08",117.7134,117.7134,110.5793,115.9299,1640.0],["1996-08-09",115.9299,115.9299,108.7957,110.5793,547.0],["1996-08-12",107.0122,114.1463,103.4451,107.0122,2507.0],["1996-08-13",103.4451,110.5793,103.4451,103.4451,1700.0],["1996-08-14",107.0122,107.0122,99.878,99.878,2420.0],["1996-08-15",103.4451,103.4451,96.311,99.878,1667.0],["1996-08-16",101.6616,101.6616,96.311,96.311,1480.0],["1996-08-19",103.4451,103.4451,96.311,101.6616,4747.0],["1996-08-20",101.6616,101.6616,99.878,99.878,2487.0],["1996-08-21",99.878,101.6616,99.878,99.878,953.0],["1996-08-22",99.878,101.6616,99.878,99.878,1340.0],["1996-08-23",103.4451,103.4451,99.878,99.878,1447.0],["1996-08-26",99.878,103.4451,99.878,103.4451,467.0],["1996-08-27",103.4451,103.4451,92.7439,92.7439,1487.0],["1996-08-28",99.8781,103.4451,92.7439,92.7439,4867.0],["1996-08-29",96.311,99.8781,92.7439,92.7439,3787.0],["1996-08-30",92.7439,98.0945,90.9604,98.0945,1867.0],["1996-09-03",94.5274,94.5274,89.1768,92.7439,1507.0],["1996-09-04",96.311,99.878,92.7439,94.5274,2720.0],["1996-09-05",96.311,98.0945,92.7439,94.5274,713.0],["1996-09-06",98.0945,98.0945,94.5274,98.0945,287.0],["1996-09-09",98.0945,99.878,93.6357,94.5274,2520.0],["1996-09-10",99.878,99.878,94.5274,96.311,1000.0],["1996-09-11",94.5274,99.878,85.6098,90.9604,2653.0],["1996-09-12",96.311,96.311,85.6098,89.1768,1707.0],["1996-09-13",92.7439,92.7439,85.6098,89.1768,2980.0],["1996-09-16",89.1768,89.1768,85.6098,89.1768,3827.0],["1996-09-17",89.1768,89.1768,73.125,83.8262,19727.0],["1996-09-18",85.6098,89.1768,82.0427,83.8262,6693.0],["1996-09-19",85.6098,90.9604,82.0427,90.9604,5340.0],["1996-09-20",92.7439,92.7439,85.6098,87.3933,7160.0],["1996-09-23",90.9604,90.9604,85.6098,87.3933,3413.0],["1996-09-24",92.7439,92.7439,85.6098,87.3933,11300.0],["1996-09-25",87.3933,94.5274,83.8262,92.7439,38973.0],["1996-09-26",99.878,117.7134,92.7439,112.3628,52607.0],["1996-09-27",123.064,123.064,112.3628,114.1463,20180.0],["1996-09-30",117.2675,117.2675,101.6616,103.4451,11660.0],["1996-10-01",107.0122,107.0122,98.0945,99.878,8647.0],["1996-10-02",102.5534,102.5534,98.9863,98.9863,1353.0],["1996-10-03",101.6616,102.5533,98.9863,100.3239,740.0],["1996-10-04",102.5533,102.5533,92.7439,94.5274,3113.0],["1996-10-07",92.7439,98.0945,92.7439,96.311,2400.0],["1996-10-08",92.7439,99.878,92.7439,96.311,4047.0],["1996-10-09",99.878,103.4451,92.7439,95.4192,14607.0],["1996-10-10",94.5274,99.878,92.7439,99.878,6773.0],["1996-10-11",103.4451,105.2287,96.311,96.311,7780.0],["1996-10-14",101.6616,101.6616,96.311,96.311,1687.0],["1996-10-15",103.4451,103.4451,96.311,99.878,11627.0],["1996-10-16",101.6616,105.2287,99.878,103.4451,14473.0],["1996-10-17",103.4451,105.2287,99.878,99.878,8567.0],["1996-10-18",99.878,103.4451,96.311,98.0945,3733.0],["1996-10-21",98.0945,101.6616,94.5274,95.4192,4087.0],["1996-10-22",96.311,103.4451,96.311,103.4451,11713.0],["1996-10-23",103.4451,110.8022,101.6616,109.6875,14273.0],["1996-10-24",110.5793,114.1463,108.7957,110.5793,12207.0],["1996-10-25",112.3628,114.1463,110.5793,113.2546,4960.0],["1996-10-28",114.1463,114.1463,107.0122,107.0122,9480.0],["1996-10-29",110.5793,110.5793,103.4451,107.0122,7427.0],["1996-10-30",89.1768,103.4451,89.1768,96.311,17160.0],["1996-10-31",99.878,107.0122,98.0945,99.878,15213.0],["1996-11-01",101.6616,101.6616,98.0945,100.7698,3740.0],["1996-11-04",98.0945,101.6616,94.5274,96.311,4020.0],["1996-11-05",96.311,103.4451,96.311,96.311,10193.0],["1996-11-06",94.5274,94.5274,89.1768,89.1768,11453.0],["1996-11-07",92.7439,92.7439,89.1768,90.9604,2287.0],["1996-11-08",92.7439,94.5274,90.9604,92.7439,4733.0],["1996-11-11",94.5274,101.6616,90.9604,98.0945,6767.0],["1996-11-12",101.6616,105.2287,98.0945,101.6616,14940.0],["1996-11-13",101.6616,103.4451,99.878,101.6616,5020.0],["1996-11-14",103.2222,105.2287,99.8781,105.2287,4047.0],["1996-11-15",105.2287,108.7957,105.2287,108.7957,7187.0],["1996-11-18",107.0122,108.7957,103.4451,104.3369,8580.0],["1996-11-19",105.2287,107.0122,103.4451,103.4451,7967.0],["1996-11-20",107.0122,107.0122,101.6616,103.4451,1720.0],["1996-11-21",107.0122,107.0122,103.4451,103.4451,973.0],["1996-11-22",103.4451,112.3628,103.4451,110.5793,15440.0],["1996-11-25",114.1463,117.7134,112.3628,112.3628,18587.0],["1996-11-26",115.9299,121.2805,112.3628,119.4969,15087.0],["1996-11-27",119.4969,126.6311,117.7134,124.8476,8227.0],["1996-11-29",124.8476,130.1982,123.064,128.4146,7660.0],["1996-12-02",126.6311,130.1982,121.2805,124.8476,6787.0],["1996-12-03",124.8476,137.3323,115.9299,133.7652,21573.0],["1996-12-04",131.9817,135.5488,130.1982,133.7652,9133.0],["1996-12-05",133.7652,135.5488,130.1982,131.9817,4567.0],["1996-12-06",128.4146,131.9817,127.5229,131.9817,5113.0],["1996-12-09",130.1982,133.7652,128.4146,130.1982,3353.0],["1996-12-10",135.5488,149.8171,135.5488,142.6829,16367.0],["1996-12-11",140.8994,148.0335,137.3323,144.4665,8567.0],["1996-12-12",158.7347,178.3536,156.9512,164.0854,32200.0],["1996-12-13",171.2195,185.4878,169.436,176.5701,86040.0],["1996-12-16",181.9207,181.9207,164.0854,165.8689,26893.0],["1996-12-17",160.5183,165.8689,156.9512,162.3018,31193.0],["1996-12-18",162.3018,167.6524,162.3018,162.3018,14420.0],["1996-12-19",165.8689,165.8689,153.3841,158.7348,68233.0],["1996-12-20",156.9512,158.7348,146.25,154.2759,27947.0],["1996-12-23",153.3841,155.1677,151.6006,151.6006,11467.0],["1996-12-24",151.6006,155.1677,151.6006,155.1677,4080.0],["1996-12-26",155.1677,156.9512,151.6006,155.1677,4560.0],["1996-12-27",155.1677,156.9512,151.6006,153.3841,3787.0],["1996-12-30",153.3841,155.1677,149.8171,151.6006,9587.0],["1996-12-31",149.8171,153.3842,148.0335,149.8171,6380.0],["1997-01-02",149.8171,151.6006,146.25,148.0335,2847.0],["1997-01-03",149.8171,160.5183,149.8171,156.9512,5833.0],["1997-01-06",156.9512,162.3018,153.3841,153.3841,7620.0],["1997-01-07",156.9512,156.9512,149.8171,153.3841,3733.0],["1997-01-08",153.3842,155.1677,149.8171,149.8171,4267.0],["1997-01-09",149.8171,149.8171,139.1158,142.6829,19493.0],["1997-01-10",140.8994,144.4665,140.8994,144.4665,30240.0],["1997-01-13",148.0335,157.843,146.25,153.3841,9187.0],["1997-01-14",153.3841,156.9512,149.8171,155.1677,4987.0],["1997-01-15",156.9512,158.7348,153.3841,156.9512,4433.0],["1997-01-16",156.9512,162.3018,156.9512,158.7348,7400.0],["1997-01-17",158.7348,164.0854,158.7348,162.3018,6553.0],["1997-01-20",162.3018,162.3018,144.4665,148.0335,10953.0],["1997-01-21",148.0335,148.0335,140.8994,144.4665,7267.0],["1997-01-22",142.6829,151.6006,140.8994,148.0335,4993.0],["1997-01-23",151.6006,151.6006,146.25,148.0335,17607.0],["1997-01-24",144.4665,144.4665,144.4665,144.4665,53.0],["1997-01-27",144.4665,149.8171,137.3323,137.3323,35800.0],["1997-01-28",144.4665,151.6006,140.8994,148.9253,5093.0],["1997-01-29",151.6006,158.7348,148.0335,148.0335,8820.0],["1997-01-30",151.6006,158.7347,149.8171,153.3841,14393.0],["1997-01-31",155.1677,156.9512,153.3841,156.9512,4207.0],["1997-02-03",156.9512,156.9512,149.8171,149.8171,18427.0],["1997-02-04",151.6006,151.6006,149.8171,149.8171,1180.0],["1997-02-05",149.8171,151.6006,140.8994,140.8994,2847.0],["1997-02-06",140.8994,144.4665,140.8994,142.6829,2547.0],["1997-02-07",142.6829,148.0335,142.6829,142.6829,1973.0],["1997-02-10",148.0335,148.0335,142.6829,144.4665,6673.0],["1997-02-11",148.0335,148.0335,131.9817,137.3323,20100.0],["1997-02-12",137.3323,139.1159,131.9817,137.3323,31247.0],["1997-02-13",139.1158,142.6829,136.4405,140.0076,4387.0],["1997-02-14",142.6829,142.6829,137.3323,142.6829,26407.0],["1997-02-18",139.1158,144.4665,139.1158,142.6829,7140.0],["1997-02-19",144.4665,151.6006,142.6829,149.8171,23807.0],["1997-02-20",149.8171,149.8171,144.4665,144.4665,4073.0],["1997-02-21",146.25,148.0335,144.4665,148.0335,5107.0],["1997-02-24",148.0335,148.0335,144.4665,146.25,3213.0],["1997-02-25",148.0335,151.6006,146.25,148.0335,4947.0],["1997-02-26",149.8171,149.8171,137.3323,144.4665,12080.0],["1997-02-27",142.6829,146.25,139.1158,139.1158,3113.0],["1997-02-28",139.1158,140.8994,139.1158,139.1158,5953.0],["1997-03-03",139.1159,142.6829,135.5488,135.5488,1827.0],["1997-03-04",135.5488,139.1159,135.5488,135.5488,827.0],["1997-03-05",142.6829,142.6829,137.3323,140.8994,133.0],["1997-03-06",142.6829,142.6829,137.3323,142.6829,873.0],["1997-03-07",137.3323,142.6829,135.5488,135.5488,1407.0],["1997-03-10",139.1159,144.4665,135.5488,137.3323,14013.0],["1997-03-11",137.3323,140.8994,137.3323,140.8994,1427.0],["1997-03-12",137.3323,139.1159,133.7652,133.7652,4973.0],["1997-03-13",135.5488,135.5488,123.064,126.6311,5893.0],["1997-03-14",128.4146,128.4146,123.064,123.064,7580.0],["1997-03-17",126.6311,126.6311,119.4969,124.8476,11127.0],["1997-03-18",126.6311,126.6311,121.2805,121.2805,3140.0],["1997-03-19",121.2805,123.064,117.7134,117.7134,4700.0],["1997-03-20",115.9299,117.7134,110.5793,112.3628,6407.0],["1997-03-21",110.5793,115.9299,110.5793,114.1463,6647.0],["1997-03-24",112.3628,115.9299,110.5793,114.1463,3053.0],["1997-03-25",114.1463,114.1463,108.7957,110.5793,6413.0],["1997-03-26",110.5793,119.4969,108.7957,119.4969,9100.0],["1997-03-27",142.6829,142.6829,130.1982,139.1158,26387.0],["1997-03-31",140.8994,140.8994,133.7652,133.7652,6967.0],["1997-04-01",139.1159,139.1159,133.7652,135.5488,3820.0],["1997-04-02",139.1159,148.0335,135.5488,144.4665,8953.0],["1997-04-03",148.0335,151.6006,142.6829,146.25,7793.0],["1997-04-04",144.4665,158.7348,144.4665,158.7348,28220.0],["1997-04-07",160.5183,160.5183,155.1677,160.5183,16900.0],["1997-04-08",156.9512,162.3018,153.3841,155.1677,8633.0],["1997-04-09",155.1677,158.7348,153.3841,156.9512,6073.0],["1997-04-10",153.3842,156.9512,148.0335,149.8171,8813.0],["1997-04-11",142.6829,146.25,140.8994,142.6829,3380.0],["1997-04-14",140.8994,156.9512,140.8994,153.3841,4513.0],["1997-04-15",151.6006,156.9512,151.6006,156.9512,4993.0],["1997-04-16",156.9512,173.003,155.1677,169.436,13007.0],["1997-04-17",183.7043,214.0244,183.7043,212.2408,99633.0],["1997-04-18",210.4573,212.2409,196.189,196.189,28920.0],["1997-04-21",197.9726,197.9726,190.8384,192.6219,25247.0],["1997-04-22",192.622,192.622,185.4878,185.4878,29680.0],["1997-04-23",185.4878,187.2713,178.3537,179.2454,6280.0],["1997-04-24",176.5701,181.9207,171.2195,173.0031,4133.0],["1997-04-25",171.2195,171.2195,160.5183,165.8689,7587.0],["1997-04-28",167.6524,169.436,162.3018,165.8689,6787.0],["1997-04-29",164.0854,187.2713,164.0854,180.1372,11580.0],["1997-04-30",180.1372,185.4878,173.003,178.3537,16860.0],["1997-05-01",180.1372,181.9207,178.3537,180.1372,8127.0],["1997-05-02",181.9207,181.9207,178.3537,181.9207,6107.0],["1997-05-05",180.1372,192.6219,180.1372,192.6219,15913.0],["1997-05-06",192.622,194.4055,185.4878,185.4878,19633.0],["1997-05-07",190.8384,190.8384,185.4878,185.4878,807.0],["1997-05-08",187.2713,190.8384,183.7043,190.8384,6860.0],["1997-05-09",190.8384,190.8384,185.4878,190.8384,3453.0],["1997-05-12",185.4878,190.8384,185.4878,185.4878,4447.0],["1997-05-13",185.4878,187.2713,183.7043,187.2713,14013.0],["1997-05-14",189.0549,194.4055,185.4878,187.2713,3220.0],["1997-05-15",189.0549,190.8384,181.9207,187.2713,1367.0],["1997-05-16",185.4878,201.5396,185.4878,190.8384,10860.0],["1997-05-19",187.2713,190.8384,185.4878,185.4878,3500.0],["1997-05-20",185.4878,194.4055,185.4878,192.6219,10807.0],["1997-05-21",189.0549,201.5396,189.0549,197.9726,14480.0],["1997-05-22",199.7561,199.7561,196.189,197.9726,8653.0],["1997-05-23",196.189,199.7561,196.189,197.9726,5087.0],["1997-05-27",196.189,197.9726,185.4878,194.4055,9727.0],["1997-05-28",192.6219,192.6219,189.0549,192.6219,1800.0],["1997-05-29",189.0549,192.6219,185.4878,187.2713,3173.0],["1997-05-30",184.596,185.4878,176.5701,185.4878,5273.0],["1997-06-02",187.2713,190.8384,181.9207,187.2713,4987.0],["1997-06-03",185.4878,189.0549,181.9207,183.7043,8000.0],["1997-06-04",181.9207,187.2713,181.9207,185.4878,2293.0],["1997-06-05",187.2713,187.2713,183.7043,185.4878,13013.0],["1997-06-06",183.7043,187.2713,183.7043,185.4878,4760.0],["1997-06-09",187.2713,187.2713,183.7043,183.7043,9973.0],["1997-06-10",181.9207,185.4878,180.1372,180.1372,4773.0],["1997-06-11",178.3537,180.1372,173.0031,173.0031,2187.0],["1997-06-12",171.2195,176.5701,171.2195,173.0031,10593.0],["1997-06-13",176.5701,176.5701,173.0031,173.0031,3420.0],["1997-06-16",174.7866,180.1372,174.7866,179.2454,15633.0],["1997-06-17",176.5701,180.1372,171.2195,174.7866,6453.0],["1997-06-18",171.2195,176.5701,171.2195,173.0031,14467.0],["1997-06-19",176.5701,197.0808,176.5701,194.4055,81107.0],["1997-06-20",199.7561,212.2409,197.9726,206.8902,29020.0],["1997-06-23",210.4573,210.4573,196.189,200.6479,11293.0],["1997-06-24",199.7561,201.5396,196.189,199.7561,1067.0],["1997-06-25",199.7561,201.5396,196.189,197.0808,1320.0],["1997-06-26",196.189,196.189,178.3537,185.4878,16133.0],["1997-06-27",187.2713,187.2713,183.7043,185.4878,8827.0],["1997-06-30",181.9207,185.4878,171.2195,171.2195,21347.0],["1997-07-01",177.4619,192.622,176.5701,185.4878,13000.0],["1997-07-02",199.7561,203.3232,192.6219,198.4184,9413.0],["1997-07-03",194.4055,198.8643,194.4055,194.4055,1107.0],["1997-07-07",196.189,201.5396,195.2972,199.7561,6833.0],["1997-07-08",198.8643,205.1067,197.9726,204.2149,6620.0],["1997-07-09",210.4573,238.9939,203.3232,230.0762,48260.0],["1997-07-10",233.6433,235.4268,226.5091,235.4268,15667.0],["1997-07-11",231.8597,238.9939,231.8597,235.4268,9880.0],["1997-07-14",233.6433,239.8857,228.2927,235.4268,10027.0],["1997-07-15",233.6433,238.1021,228.2927,230.0762,15833.0],["1997-07-16",233.6433,233.6433,221.1585,230.0762,11760.0],["1997-07-17",230.0762,257.721,225.6174,242.561,30600.0],["1997-07-18",242.561,255.0457,238.9939,247.9116,25407.0],["1997-07-21",249.6951,251.4787,238.9939,242.561,16047.0],["1997-07-22",247.9116,265.7469,246.128,263.9634,27633.0],["1997-07-23",276.4482,278.2317,244.3445,247.9116,34800.0],["1997-07-24",249.6951,253.2622,246.1281,246.1281,18667.0],["1997-07-25",247.9116,253.2622,244.3445,249.6951,7327.0],["1997-07-28",251.4786,263.9634,242.561,258.6128,15853.0],["1997-07-29",256.8293,258.6128,251.4787,251.4787,7020.0],["1997-07-30",253.2622,256.8293,249.6951,251.4787,4527.0],["1997-07-31",255.0457,256.8293,251.4787,253.2622,8773.0],["1997-08-01",251.4787,256.8293,251.4787,253.2622,2167.0],["1997-08-04",253.2622,256.8293,253.2622,255.0457,3873.0],["1997-08-05",253.2622,256.8293,251.4787,251.4787,3027.0],["1997-08-06",256.8293,292.5,255.0457,292.5,45633.0],["1997-08-07",296.0671,299.6341,282.6905,285.3658,24407.0],["1997-08-08",281.7988,285.3658,274.6646,278.2317,11913.0],["1997-08-11",280.0152,280.0152,261.2881,267.5305,8373.0],["1997-08-12",271.0976,274.6646,267.5305,271.9893,3447.0],["1997-08-13",278.2317,278.2317,262.1799,267.5305,11507.0],["1997-08-14",264.8552,271.0976,264.8552,265.7469,3020.0],["1997-08-15",263.9634,267.5305,253.2622,255.0457,3427.0],["1997-08-18",255.0457,258.6128,253.2622,253.2622,6440.0],["1997-08-19",253.2622,267.5305,253.2622,261.2881,9827.0],["1997-08-20",267.5305,276.4482,262.1799,274.6646,7207.0],["1997-08-21",276.4482,280.0152,271.0976,271.9893,4207.0],["1997-08-22",258.6128,269.314,255.0457,263.9634,6973.0],["1997-08-25",260.3963,269.314,260.3963,261.2881,9053.0],["1997-08-26",263.9634,265.7469,258.6128,258.6128,3893.0],["1997-08-27",258.6128,262.1799,255.0457,258.6128,5873.0],["1997-08-28",253.2622,262.1799,253.2622,255.0457,7180.0],["1997-08-29",258.6128,258.6128,253.2622,258.6128,2720.0],["1997-09-02",258.6128,258.6128,253.2622,255.9375,6413.0],["1997-09-03",258.6128,281.7988,254.1539,278.2317,48833.0],["1997-09-04",283.5823,290.7165,278.2317,279.1235,15653.0],["1997-09-05",285.3658,288.9329,278.2317,285.3658,7967.0],["1997-09-08",288.9329,313.9024,288.9329,306.7683,26440.0],["1997-09-09",301.4177,313.9024,296.0671,310.3354,13820.0],["1997-09-10",312.1189,312.1189,301.4177,303.2012,13773.0],["1997-09-11",301.4177,303.2012,294.2835,301.4177,10527.0],["1997-09-12",301.4177,304.9847,297.8506,301.4177,4673.0],["1997-09-15",304.9847,308.5518,303.2012,306.7683,6220.0],["1997-09-16",304.9848,308.5518,296.0671,296.0671,5993.0],["1997-09-17",299.6342,301.4177,296.0671,299.6342,7367.0],["1997-09-18",299.6341,299.6341,292.5,294.2835,2720.0],["1997-09-19",296.0671,296.0671,285.3659,292.5,6567.0],["1997-09-22",294.2835,294.2835,276.8941,288.0412,9993.0],["1997-09-23",288.9329,296.0671,288.9329,292.5,12260.0],["1997-09-24",305.625,311.25,298.125,302.8125,8733.0],["1997-09-25",301.875,309.375,300.0,301.875,7927.0],["1997-09-26",301.875,305.625,300.0,301.875,2200.0],["1997-09-29",301.875,305.625,298.125,298.125,4653.0],["1997-09-30",298.125,300.0,296.25,298.125,4620.0],["1997-10-01",294.375,298.125,294.375,294.8438,3927.0],["1997-10-02",292.5,296.25,292.5,295.3125,2020.0],["1997-10-03",294.375,309.375,294.375,309.375,7173.0],["1997-10-06",311.25,311.25,303.75,306.5625,14127.0],["1997-10-07",309.375,309.375,303.75,304.6875,2900.0],["1997-10-08",305.625,306.5625,303.75,306.5625,2340.0],["1997-10-09",306.5625,313.125,298.125,309.375,11473.0],["1997-10-10",309.375,313.125,303.75,313.125,5567.0],["1997-10-13",307.5,331.875,307.5,328.125,20660.0],["1997-10-14",324.375,346.875,322.5,341.25,22053.0],["1997-10-15",341.25,341.25,330.0,335.625,4113.0],["1997-10-16",337.5,348.75,303.75,316.875,24287.0],["1997-10-17",307.5,307.5,279.375,294.375,20533.0],["1997-10-20",300.0,318.75,294.375,315.0,13747.0],["1997-10-21",322.5,330.0,320.625,326.25,7020.0],["1997-10-22",324.375,330.0,318.75,328.125,4293.0],["1997-10-23",315.0,337.5,307.5,320.625,14573.0],["1997-10-24",333.75,337.5,290.625,300.0,23393.0],["1997-10-27",300.0,300.0,264.375,270.0,20333.0],["1997-10-28",255.0,309.375,247.5,298.125,32980.0],["1997-10-29",213.75,221.25,183.75,202.5,150233.0],["1997-10-30",191.25,202.5,180.0,180.0,45553.0],["1997-10-31",196.875,204.375,176.25,176.25,36620.0],["1997-11-03",183.75,187.5,175.3125,181.875,31753.0],["1997-11-04",181.875,181.875,176.25,180.9375,16027.0],["1997-11-05",181.875,183.75,172.5,176.25,11620.0],["1997-11-06",178.125,178.125,165.9375,170.625,11187.0],["1997-11-07",161.25,174.375,157.5,163.125,15487.0],["1997-11-10",163.125,168.75,157.5,158.4375,7753.0],["1997-11-11",163.125,164.0625,155.625,157.5,12253.0],["1997-11-12",153.75,159.375,146.25,146.25,15327.0],["1997-11-13",148.125,153.75,146.25,149.0625,13613.0],["1997-11-14",151.875,151.875,150.0,150.9375,9667.0],["1997-11-17",153.75,153.75,150.0,152.8125,18053.0],["1997-11-18",152.8125,152.8125,150.9375,152.8125,8460.0],["1997-11-19",152.8125,159.375,151.875,157.5,17707.0],["1997-11-20",159.375,165.0,157.5,159.375,25840.0],["1997-11-21",165.0,165.0,159.375,161.25,13267.0],["1997-11-24",162.1875,162.1875,150.0,153.75,11293.0],["1997-11-25",157.5,161.25,153.75,154.6875,6627.0],["1997-11-26",157.5,159.375,155.625,158.4375,6927.0],["1997-11-28",159.375,160.3125,156.5625,156.5625,1440.0],["1997-12-01",156.5625,160.3125,156.5625,159.375,7913.0],["1997-12-02",160.3125,162.1875,156.5625,157.5,5413.0],["1997-12-03",156.5625,158.4375,151.875,153.75,10227.0],["1997-12-04",153.75,155.625,150.0,150.0,1973.0],["1997-12-05",150.0,153.75,150.0,151.875,4740.0],["1997-12-08",150.0,155.625,148.125,149.0625,7773.0],["1997-12-09",149.0625,151.875,146.25,149.0625,5120.0],["1997-12-10",149.0625,150.9375,138.75,139.6875,14393.0],["1997-12-11",138.75,142.5,134.0625,134.0625,13080.0],["1997-12-12",134.0625,140.625,129.375,131.25,7380.0],["1997-12-15",135.0,135.0,112.5,118.125,23307.0],["1997-12-16",118.125,131.25,118.125,124.6875,9680.0],["1997-12-17",123.75,134.0625,123.75,129.375,4453.0],["1997-12-18",129.375,138.75,129.375,133.125,10067.0],["1997-12-19",135.0,142.5,125.625,140.625,10867.0],["1997-12-22",140.625,146.25,138.75,144.375,6733.0],["1997-12-23",144.375,146.25,138.75,141.5625,4153.0],["1997-12-24",143.4375,143.4375,140.625,140.625,2727.0],["1997-12-26",143.4375,143.4375,135.0,135.0,1567.0],["1997-12-29",141.5625,142.5,133.125,140.625,7107.0],["1997-12-30",140.625,156.5625,140.625,155.625,15580.0],["1997-12-31",152.8125,155.625,146.25,150.0,18287.0],["1998-01-02",153.75,153.75,146.25,146.25,8113.0],["1998-01-05",153.75,159.375,146.25,155.625,7567.0],["1998-01-06",154.6875,171.5625,154.6875,165.0,5640.0],["1998-01-07",165.0,168.75,161.25,163.125,9673.0],["1998-01-08",165.0,172.5,163.125,165.0,7007.0],["1998-01-09",172.5,172.5,153.75,154.6875,4747.0],["1998-01-12",157.5,157.5,150.0,154.6875,4587.0],["1998-01-13",157.5,166.875,153.75,166.875,4527.0],["1998-01-14",166.875,166.875,159.375,161.25,2553.0],["1998-01-15",161.25,161.25,150.0,152.8125,4620.0],["1998-01-16",157.5,161.25,150.0,159.375,4853.0],["1998-01-20",159.375,165.0,159.375,161.25,3760.0],["1998-01-21",159.375,165.0,154.6875,159.375,3847.0],["1998-01-22",153.75,157.5,150.0,151.875,2893.0],["1998-01-23",156.5625,156.5625,150.0,151.875,1600.0],["1998-01-26",150.0,153.75,138.75,148.125,4440.0],["1998-01-27",148.125,153.75,148.125,148.125,4853.0],["1998-01-28",151.875,151.875,135.9375,143.4375,7547.0],["1998-01-29",150.9375,155.625,148.125,150.9375,19940.0],["1998-01-30",152.8125,155.625,150.0,153.75,5200.0],["1998-02-02",154.6875,157.5,148.125,148.125,19827.0],["1998-02-03",148.125,157.5,146.25,152.8125,10440.0],["1998-02-04",159.375,166.875,159.375,166.875,15160.0],["1998-02-05",174.375,180.9375,166.875,168.75,27820.0],["1998-02-06",176.25,178.125,168.75,172.5,6247.0],["1998-02-09",176.25,176.25,168.75,170.625,2680.0],["1998-02-10",170.625,172.5,166.875,167.8125,7373.0],["1998-02-11",166.875,167.8125,165.0,167.8125,6340.0],["1998-02-12",167.8125,170.625,165.0,166.875,6600.0],["1998-02-13",170.625,170.625,166.875,166.875,2280.0],["1998-02-17",170.625,173.4375,166.875,166.875,3513.0],["1998-02-18",170.625,170.625,159.375,159.375,4493.0],["1998-02-19",159.375,165.0,153.75,159.375,5013.0],["1998-02-20",165.0,170.625,161.25,162.1875,7140.0],["1998-02-23",166.875,168.75,165.0,167.8125,9560.0],["1998-02-24",169.6875,169.6875,159.375,163.125,4713.0],["1998-02-25",164.0625,165.0,159.375,159.375,2767.0],["1998-02-26",161.25,166.875,159.375,161.25,3460.0],["1998-02-27",163.125,163.125,159.375,159.375,1627.0],["1998-03-02",163.125,171.0938,161.25,167.8125,12100.0],["1998-03-03",167.8125,169.6875,166.875,168.75,10807.0],["1998-03-04",168.75,168.75,165.0,166.875,6473.0],["1998-03-05",163.125,165.0,155.625,156.5625,8507.0],["1998-03-06",157.5,165.0,157.5,163.125,2487.0],["1998-03-09",161.25,161.25,150.0,155.625,9013.0],["1998-03-10",157.5,159.375,153.75,156.5625,5813.0],["1998-03-11",157.5,169.6875,157.5,169.6875,13847.0],["1998-03-12",170.625,174.375,165.0,165.0,6273.0],["1998-03-13",163.125,166.875,161.25,162.1875,2753.0],["1998-03-16",161.25,189.375,161.25,185.625,20927.0],["1998-03-17",189.375,193.125,185.625,190.3125,14553.0],["1998-03-18",191.25,195.0,183.75,189.375,9120.0],["1998-03-19",184.6875,191.25,166.875,170.625,13367.0],["1998-03-20",170.625,172.5,167.8125,167.8125,3000.0],["1998-03-23",168.75,168.75,154.6875,158.4375,7273.0],["1998-03-24",154.6875,173.4375,154.6875,166.875,7060.0],["1998-03-25",168.75,172.5,163.125,165.9375,2593.0],["1998-03-26",165.0,168.75,157.5,163.125,4180.0],["1998-03-27",153.75,161.25,144.375,147.1875,22807.0],["1998-03-30",147.1875,151.875,140.625,144.375,16967.0],["1998-03-31",140.625,142.5,135.0,136.875,12320.0],["1998-04-01",140.625,142.5,136.875,138.75,9980.0],["1998-04-02",140.625,142.5,135.0,135.0,8247.0],["1998-04-03",140.625,140.625,135.9375,138.75,4720.0],["1998-04-06",142.5,142.5,135.0,135.0,4200.0],["1998-04-07",137.8125,138.75,134.0625,134.0625,3440.0],["1998-04-08",134.0625,138.75,133.125,135.0,3027.0],["1998-04-09",135.0,141.5625,135.0,140.625,8840.0],["1998-04-13",142.5,142.5,135.0,136.875,2127.0],["1998-04-14",141.5625,142.5,135.0,135.4688,1953.0],["1998-04-15",135.4688,137.8125,135.4688,137.8125,1727.0],["1998-04-16",138.75,138.75,135.0,135.0,1220.0],["1998-04-17",135.0,141.5625,135.0,140.625,1600.0],["1998-04-20",141.5625,142.5,135.0,140.625,5527.0],["1998-04-21",142.5,142.5,137.8125,142.5,3100.0],["1998-04-22",144.375,146.25,140.625,142.5,3307.0],["1998-04-23",142.5,146.25,140.625,141.5625,4213.0],["1998-04-24",140.625,142.5,135.9375,138.75,1713.0],["1998-04-27",136.875,136.875,134.0625,135.9375,4933.0],["1998-04-28",135.0,140.625,135.0,137.8125,1753.0],["1998-04-29",140.625,140.625,136.875,136.875,1540.0],["1998-04-30",139.6875,139.6875,137.8125,138.75,520.0],["1998-05-01",139.6875,139.6875,137.8125,137.8125,773.0],["1998-05-04",137.8125,139.6875,136.875,138.75,1413.0],["1998-05-05",139.6875,139.6875,127.5,132.1875,10460.0],["1998-05-06",133.125,135.0,127.5,130.3125,3553.0],["1998-05-07",130.3125,134.0625,128.4375,129.375,2367.0],["1998-05-08",127.5,133.125,127.5,131.25,2233.0],["1998-05-11",131.25,133.125,127.5,127.5,2253.0],["1998-05-12",127.5,131.25,123.75,127.5,4900.0],["1998-05-13",127.5,131.25,125.625,130.3125,2273.0],["1998-05-14",131.25,132.1875,129.375,129.375,887.0],["1998-05-15",131.25,133.125,130.3125,132.6562,1033.0],["1998-05-18",134.0625,134.0625,128.4375,128.4375,1693.0],["1998-05-19",129.375,129.375,123.75,128.4375,2327.0],["1998-05-20",129.375,131.25,123.75,125.625,1980.0],["1998-05-21",127.5,127.5,121.875,121.875,2447.0],["1998-05-22",120.0,123.75,120.0,120.9375,2727.0],["1998-05-26",123.75,127.5,121.875,122.8125,2913.0],["1998-05-27",123.75,128.4375,121.875,123.75,2127.0],["1998-05-28",125.625,132.1875,125.625,125.625,1707.0],["1998-05-29",130.3125,131.25,125.625,128.4375,1040.0],["1998-06-01",125.625,129.375,121.875,123.75,11480.0],["1998-06-02",121.875,125.625,121.875,123.75,4000.0],["1998-06-03",125.625,125.625,122.8125,122.8125,867.0],["1998-06-04",123.75,125.625,121.875,122.8125,2620.0],["1998-06-05",121.875,123.75,121.875,121.875,520.0],["1998-06-08",125.625,125.625,121.875,125.625,927.0],["1998-06-09",121.875,125.625,120.0,125.625,3347.0],["1998-06-10",124.6875,124.6875,120.0,120.0,3147.0],["1998-06-11",120.0,123.75,119.0625,120.9375,4593.0],["1998-06-12",121.875,122.8125,119.0625,120.9375,2293.0],["1998-06-15",120.9375,131.25,120.0,121.875,14047.0],["1998-06-16",122.8125,133.125,122.8125,125.625,2747.0],["1998-06-17",129.375,129.375,125.625,125.625,3407.0],["1998-06-18",131.25,131.25,120.9375,125.625,5047.0],["1998-06-19",125.625,125.625,120.9375,121.875,1033.0],["1998-06-22",121.875,123.75,120.9375,120.9375,2433.0],["1998-06-23",120.9375,125.625,120.9375,122.8125,2893.0],["1998-06-24",122.8125,125.625,120.9375,123.75,3220.0],["1998-06-25",120.9375,124.6875,120.9375,121.875,847.0],["1998-06-26",121.875,125.625,120.0,120.9375,1473.0],["1998-06-29",120.0,122.8125,118.125,120.0,3393.0],["1998-06-30",119.0625,120.0,118.125,120.0,2673.0],["1998-07-01",119.0625,120.0,119.0625,119.0625,1973.0],["1998-07-02",119.0625,121.875,105.9375,105.9375,6093.0],["1998-07-06",105.9375,114.375,105.9375,106.875,4247.0],["1998-07-07",105.9375,110.625,105.9375,108.75,2340.0],["1998-07-08",108.75,112.5,102.1875,107.8125,7093.0],["1998-07-09",110.625,110.625,105.9375,105.9375,1013.0],["1998-07-10",106.875,110.625,106.875,106.875,613.0],["1998-07-13",105.9375,108.75,105.0,105.0,3447.0],["1998-07-14",103.125,108.75,103.125,105.0,6793.0],["1998-07-15",104.0625,112.5,104.0625,112.5,3173.0],["1998-07-16",114.375,117.1875,112.5,117.1875,2927.0],["1998-07-17",117.1875,118.125,112.5,114.375,1347.0],["1998-07-20",114.375,127.5,114.375,121.875,4140.0],["1998-07-21",127.5,127.5,120.0,120.0,1500.0],["1998-07-22",118.125,120.0,114.375,114.375,973.0],["1998-07-23",114.375,115.3125,105.0,108.75,4333.0],["1998-07-24",108.75,110.625,105.0,105.0,1227.0],["1998-07-27",105.0,106.875,103.125,104.0625,1113.0],["1998-07-28",104.0625,107.8125,101.25,105.9375,3160.0],["1998-07-29",108.75,108.75,99.375,101.25,5767.0],["1998-07-30",102.1875,102.1875,100.3125,101.25,5353.0],["1998-07-31",102.1875,102.1875,101.25,101.25,1027.0],["1998-08-03",102.1875,105.0,99.375,99.375,5913.0],["1998-08-04",99.375,101.25,97.5,99.375,4040.0],["1998-08-05",97.5,98.4375,95.625,95.625,2967.0],["1998-08-06",97.5,97.5,90.0,93.75,7380.0],["1998-08-07",93.75,101.25,91.875,92.8125,9020.0],["1998-08-10",92.8125,99.375,92.8125,93.75,5380.0],["1998-08-11",91.875,93.75,85.3125,86.25,17047.0],["1998-08-12",88.125,90.0,86.25,88.125,17213.0],["1998-08-13",88.125,95.625,84.375,93.75,25407.0],["1998-08-14",95.625,103.125,93.75,100.3125,12233.0],["1998-08-17",103.125,112.5,101.25,110.625,26840.0],["1998-08-18",112.5,118.125,110.625,114.375,10007.0],["1998-08-19",116.25,116.25,103.125,108.75,6113.0],["1998-08-20",108.75,112.5,100.3125,100.3125,3687.0],["1998-08-21",99.375,105.0,93.75,103.125,3927.0],["1998-08-24",102.1875,105.0,101.25,102.1875,3840.0],["1998-08-25",104.0625,110.625,104.0625,106.875,9233.0],["1998-08-26",106.875,107.8125,104.0625,105.4688,4693.0],["1998-08-27",101.25,105.0,101.25,101.25,16500.0],["1998-08-28",101.25,102.1875,101.25,102.1875,5767.0],["1998-08-31",102.1875,106.875,93.75,93.75,26427.0],["1998-09-01",97.5,107.8125,93.75,103.125,16013.0],["1998-09-02",103.125,108.75,101.25,108.75,3067.0],["1998-09-03",108.75,108.75,99.375,106.875,3420.0],["1998-09-04",106.875,108.75,99.375,108.75,3247.0],["1998-09-08",103.125,106.875,103.125,106.4062,10840.0],["1998-09-09",105.0,106.4062,101.25,103.125,4107.0],["1998-09-10",101.25,103.125,97.5,97.5,3067.0],["1998-09-11",95.625,105.9375,95.625,101.25,3407.0],["1998-09-14",105.9375,105.9375,103.125,105.0,1747.0],["1998-09-15",103.125,105.9375,103.125,105.0,1360.0],["1998-09-16",103.125,105.0,103.125,103.125,3867.0],["1998-09-17",103.125,104.0625,103.125,104.0625,11947.0],["1998-09-18",105.9375,106.875,105.0,106.875,3933.0],["1998-09-21",106.875,107.8125,101.25,103.125,987.0],["1998-09-22",103.125,106.875,98.4375,101.25,2000.0],["1998-09-23",103.125,106.875,101.25,103.125,8540.0],["1998-09-24",105.0,106.875,103.125,106.875,5007.0],["1998-09-25",105.0,106.875,105.0,105.9375,4307.0],["1998-09-28",105.9375,107.8125,105.9375,105.9375,4440.0],["1998-09-29",105.0,108.75,103.125,104.0625,6727.0],["1998-09-30",103.125,103.125,97.5,97.5,1380.0],["1998-10-01",97.5,101.25,93.75,99.375,3347.0],["1998-10-02",99.375,101.25,99.375,101.25,2807.0],["1998-10-05",99.375,99.375,90.0,90.0,1133.0],["1998-10-06",91.875,105.0,91.875,105.0,1653.0],["1998-10-07",106.875,106.875,101.25,105.0,4927.0],["1998-10-08",99.375,101.25,95.625,101.25,9347.0],["1998-10-09",95.625,99.375,95.625,97.5,3953.0],["1998-10-12",99.375,103.125,95.625,101.25,1487.0],["1998-10-13",95.625,103.125,93.75,99.375,3147.0],["1998-10-14",91.875,101.25,91.875,98.4375,2640.0],["1998-10-15",99.375,102.1875,99.375,102.1875,1867.0],["1998-10-16",101.25,105.0,101.25,103.125,5527.0],["1998-10-19",103.125,103.125,91.875,97.5,4433.0],["1998-10-20",101.25,102.1875,98.4375,101.25,1780.0],["1998-10-21",101.25,105.0,99.375,99.375,2727.0],["1998-10-22",105.0,106.875,99.375,103.125,2407.0],["1998-10-23",106.875,114.375,105.0,112.5,10433.0],["1998-10-26",113.4375,116.25,99.375,101.25,6713.0],["1998-10-27",105.0,108.75,103.125,105.0,3467.0],["1998-10-28",105.9375,106.875,102.1875,106.875,2240.0],["1998-10-29",105.0,110.625,101.25,105.0,4440.0],["1998-10-30",105.0,106.875,101.25,106.875,1987.0],["1998-11-02",103.125,108.75,103.125,103.125,3593.0],["1998-11-03",106.875,108.75,101.25,101.25,1980.0],["1998-11-04",101.25,103.125,101.25,103.125,1687.0],["1998-11-05",102.1875,110.625,102.1875,106.875,10960.0],["1998-11-06",105.0,117.1875,105.0,113.4375,10680.0],["1998-11-09",108.75,125.625,108.75,120.0,12427.0],["1998-11-10",121.875,138.75,118.125,138.75,16367.0],["1998-11-11",140.625,140.625,123.75,133.125,8453.0],["1998-11-12",129.375,134.0625,123.75,123.75,2093.0],["1998-11-13",130.3125,130.3125,120.0,121.875,1387.0],["1998-11-16",123.75,138.75,123.75,134.0625,8480.0],["1998-11-17",133.125,135.0,121.875,127.5,2273.0],["1998-11-18",125.625,127.5,125.625,126.5625,1593.0],["1998-11-19",125.625,142.5,125.625,138.75,8193.0],["1998-11-20",142.5,148.125,140.625,144.375,8740.0],["1998-11-23",142.5,142.5,135.0,136.875,3507.0],["1998-11-24",135.9375,142.5,135.9375,142.5,2593.0],["1998-11-25",142.5,142.5,129.375,136.875,3587.0],["1998-11-27",136.875,150.9375,136.875,150.9375,11220.0],["1998-11-30",150.0,150.9375,140.625,140.625,9047.0],["1998-12-01",150.0,150.0,142.5,146.25,3753.0],["1998-12-02",140.625,148.125,140.625,144.375,913.0],["1998-12-03",144.375,161.25,144.375,149.0625,16400.0],["1998-12-04",149.0625,155.625,146.25,155.625,3160.0],["1998-12-07",153.75,153.75,146.25,149.0625,3013.0],["1998-12-08",144.375,151.875,144.375,150.0,4947.0],["1998-12-09",150.0,155.625,150.0,152.8125,4407.0],["1998-12-10",154.6875,157.5,142.5,146.25,5527.0],["1998-12-11",146.25,146.25,142.5,145.3125,1373.0],["1998-12-14",142.5,146.25,135.9375,142.5,2307.0],["1998-12-15",136.875,142.5,135.0,136.875,2200.0],["1998-12-16",136.875,138.75,127.5,131.25,4147.0],["1998-12-17",133.125,136.875,129.375,135.9375,2353.0],["1998-12-18",135.0,140.625,133.125,135.9375,1547.0],["1998-12-21",136.875,144.375,136.875,142.5,2147.0],["1998-12-22",138.75,144.375,138.75,142.5,1980.0],["1998-12-23",146.25,148.125,143.4375,143.4375,2393.0],["1998-12-24",144.375,150.0,141.5625,146.25,1193.0],["1998-12-28",145.3125,150.9375,144.375,149.5312,4600.0],["1998-12-29",148.125,154.6875,146.25,153.75,10307.0],["1998-12-30",154.6875,154.6875,148.125,150.0,3767.0],["1998-12-31",148.125,153.75,142.5,142.5,7007.0],["1999-01-04",140.625,148.125,140.625,141.5625,6013.0],["1999-01-05",146.25,147.1875,139.6875,142.5,3600.0],["1999-01-06",142.5,146.25,140.625,141.5625,5367.0],["1999-01-07",142.5,142.5,131.25,135.0,6493.0],["1999-01-08",135.9375,135.9375,131.25,134.0625,2167.0],["1999-01-11",135.0,135.0,127.5,132.1875,3627.0],["1999-01-12",129.375,131.25,121.875,123.75,7000.0],["1999-01-13",116.25,135.0,112.5,133.125,5460.0],["1999-01-14",134.0625,135.0,122.8125,124.6875,2467.0],["1999-01-15",120.0,125.625,120.0,121.875,813.0],["1999-01-19",123.75,125.625,114.375,114.375,5220.0],["1999-01-20",117.1875,120.9375,112.5,118.125,11660.0],["1999-01-21",120.0,120.0,115.3125,116.25,1567.0],["1999-01-22",118.125,119.0625,112.5,119.0625,2093.0],["1999-01-25",114.375,117.1875,114.375,116.7188,827.0],["1999-01-26",116.25,120.0,114.375,116.25,1467.0],["1999-01-27",118.125,118.125,113.4375,116.25,2040.0],["1999-01-28",112.5,114.375,97.5,108.75,4640.0],["1999-01-29",110.625,112.5,101.25,106.875,3593.0],["1999-02-01",104.0625,108.75,104.0625,105.0,1673.0],["1999-02-02",104.0625,106.875,103.125,105.0,4080.0],["1999-02-03",105.0,105.0,103.125,103.125,1073.0],["1999-02-04",104.0625,104.0625,101.25,102.1875,1467.0],["1999-02-05",103.125,103.125,98.4375,98.4375,2420.0],["1999-02-08",102.1875,102.1875,97.5,98.4375,6040.0],["1999-02-09",102.1875,102.1875,98.4375,102.1875,3807.0],["1999-02-10",106.875,106.875,97.5,105.0,2860.0],["1999-02-11",106.875,106.875,101.25,105.0,2760.0],["1999-02-12",103.125,105.0,102.1875,105.0,2033.0],["1999-02-16",108.75,114.375,97.5,104.0625,3973.0],["1999-02-17",105.0,106.875,99.375,101.25,1247.0],["1999-02-18",106.875,106.875,98.4375,98.4375,487.0],["1999-02-19",110.625,110.625,101.25,101.25,927.0],["1999-02-22",105.0,106.875,99.375,103.125,1473.0],["1999-02-23",103.125,103.125,101.25,103.125,1153.0],["1999-02-24",103.125,105.0,103.125,104.0625,1853.0],["1999-02-25",103.125,105.9375,103.125,105.9375,2920.0],["1999-02-26",106.875,111.5625,103.125,105.0,2753.0],["1999-03-01",105.9375,106.875,104.0625,105.0,767.0],["1999-03-02",108.75,108.75,104.0625,104.0625,47.0],["1999-03-03",103.125,103.125,103.125,103.125,373.0],["1999-03-04",104.0625,108.75,104.0625,106.875,9053.0],["1999-03-05",106.875,108.75,105.4688,105.9375,1347.0],["1999-03-08",107.8125,107.8125,105.0,105.0,4193.0],["1999-03-09",105.9375,108.75,105.0,108.75,4833.0],["1999-03-10",108.75,108.75,106.875,108.75,1040.0],["1999-03-11",108.75,121.875,107.8125,116.25,5133.0],["1999-03-12",123.75,123.75,117.6562,121.875,2487.0],["1999-03-15",120.0,123.75,116.25,122.8125,2220.0],["1999-03-16",123.75,125.625,120.0,123.75,3593.0],["1999-03-17",121.875,123.75,120.0,120.0,2353.0],["1999-03-18",120.0,121.875,119.0625,120.0,1520.0],["1999-03-19",118.125,120.0,113.4375,114.375,973.0],["1999-03-22",113.4375,116.25,110.625,110.625,1500.0],["1999-03-23",110.625,110.625,101.25,105.0,2287.0],["1999-03-24",105.0,106.4062,103.125,103.125,4020.0],["1999-03-25",105.0,105.0,96.5625,96.5625,4227.0],["1999-03-26",97.5,101.25,92.8125,97.5,4227.0],["1999-03-29",95.625,101.25,91.875,97.5,2993.0],["1999-03-30",96.5625,100.3125,96.5625,97.5,980.0],["1999-03-31",97.5,103.125,97.5,97.5,333.0],["1999-04-01",99.375,103.125,99.375,99.375,400.0],["1999-04-05",97.5,103.125,97.5,103.125,753.0],["1999-04-06",99.375,100.3125,97.5,99.375,980.0],["1999-04-07",104.0625,104.0625,99.375,101.25,1400.0],["1999-04-08",100.3125,100.3125,98.4375,100.3125,607.0],["1999-04-09",101.25,101.25,95.625,98.4375,4527.0],["1999-04-12",98.4375,101.25,97.5,101.25,1520.0],["1999-04-13",101.25,108.75,99.375,106.875,1993.0],["1999-04-14",108.75,113.4375,105.0,110.625,9767.0],["1999-04-15",113.4375,115.3125,111.5625,113.4375,1687.0],["1999-04-16",114.375,114.375,111.5625,111.5625,747.0],["1999-04-19",114.375,114.375,105.0,105.0,3487.0],["1999-04-20",104.0625,108.75,103.125,106.875,980.0],["1999-04-21",105.0,105.0,104.0625,105.0,247.0],["1999-04-22",112.9688,115.3125,105.0,108.75,1680.0],["1999-04-23",108.75,108.75,108.75,108.75,227.0],["1999-04-26",105.0,115.3125,105.0,115.3125,4753.0],["1999-04-27",115.3125,116.25,110.625,116.25,1587.0],["1999-04-28",116.25,121.875,110.625,116.25,5067.0],["1999-04-29",110.625,112.5,93.75,105.9375,11333.0],["1999-04-30",105.9375,105.9375,100.3125,102.1875,1647.0],["1999-05-03",105.0,105.0,99.375,102.1875,1433.0],["1999-05-04",100.3125,103.125,97.5,100.3125,1833.0],["1999-05-05",100.3125,103.125,100.3125,100.3125,813.0],["1999-05-06",100.3125,103.125,97.5,101.25,2747.0],["1999-05-07",97.5,103.125,97.5,103.125,640.0],["1999-05-10",104.0625,104.0625,99.375,101.25,3807.0],["1999-05-11",104.0625,105.0,102.1875,102.1875,2033.0],["1999-05-12",103.125,105.0,101.25,103.125,3667.0],["1999-05-13",101.25,104.0625,101.25,102.1875,1367.0],["1999-05-14",101.25,104.0625,100.3125,104.0625,907.0],["1999-05-17",104.0625,104.0625,101.25,102.1875,2600.0],["1999-05-18",103.125,105.0,103.125,105.0,1053.0],["1999-05-19",106.875,115.3125,105.0,111.5625,4107.0],["1999-05-20",113.4375,114.375,111.0938,111.0938,5380.0],["1999-05-21",115.3125,116.25,111.0938,111.0938,1827.0],["1999-05-24",112.5,114.375,103.125,106.875,8180.0],["1999-05-25",104.5312,106.875,102.1875,103.125,4533.0],["1999-05-26",102.1875,103.125,99.375,101.25,2520.0],["1999-05-27",100.3125,105.0,100.3125,103.125,660.0],["1999-05-28",104.0625,105.0,101.25,105.0,453.0],["1999-06-01",106.875,106.875,104.0625,105.0,2287.0],["1999-06-02",106.875,108.75,103.125,105.0,1667.0],["1999-06-03",105.0,106.875,105.0,105.0,753.0],["1999-06-04",105.9375,113.4375,105.9375,106.875,3273.0],["1999-06-07",107.8125,107.8125,101.25,103.125,3533.0],["1999-06-08",103.125,103.125,97.5,97.5,3767.0],["1999-06-09",101.25,103.125,98.4375,101.25,2840.0],["1999-06-10",103.125,113.4375,103.125,113.4375,4780.0],["1999-06-11",110.625,113.4375,110.625,113.4375,5613.0],["1999-06-14",113.4375,115.3125,111.5625,112.5,6587.0],["1999-06-15",111.5625,112.5,108.75,110.625,6767.0],["1999-06-16",106.875,113.4375,106.875,112.5,8747.0],["1999-06-17",112.5,112.5,109.6875,112.5,3640.0],["1999-06-18",112.0312,115.3125,111.5625,111.5625,1720.0],["1999-06-21",110.625,112.5,110.625,111.5625,5660.0],["1999-06-22",112.5,112.5,110.625,111.5625,1447.0],["1999-06-23",110.625,112.5,110.625,112.5,2300.0],["1999-06-24",111.5625,112.5,111.5625,112.5,4233.0],["1999-06-25",112.0312,120.9375,111.5625,118.125,5967.0],["1999-06-28",120.0,127.5,120.0,123.75,4507.0],["1999-06-29",125.625,125.625,119.0625,120.0,1827.0],["1999-06-30",121.875,127.5,121.4062,123.75,3120.0],["1999-07-01",127.5,127.5,119.0625,121.875,2547.0],["1999-07-02",120.4688,121.875,114.375,120.0,1020.0],["1999-07-06",112.5,120.9375,112.5,117.1875,2913.0],["1999-07-07",117.6562,117.6562,115.3125,116.25,1893.0],["1999-07-08",115.3125,116.25,97.9688,106.875,5493.0],["1999-07-09",108.75,108.75,105.9375,106.875,787.0],["1999-07-12",108.75,121.875,105.0,120.0,13753.0],["1999-07-13",118.125,125.625,112.5,122.8125,9747.0],["1999-07-14",124.6875,126.5625,121.875,121.875,12947.0],["1999-07-15",125.625,126.5625,120.0,122.8125,7227.0],["1999-07-16",120.9375,125.625,120.9375,125.625,3433.0],["1999-07-19",127.9688,146.25,127.5,142.5,26447.0],["1999-07-20",138.75,150.0,138.75,145.7812,24733.0],["1999-07-21",144.8438,146.25,140.625,146.25,12480.0],["1999-07-22",141.5625,147.1875,138.75,144.375,26667.0],["1999-07-23",142.5,155.625,140.625,153.75,30653.0],["1999-07-26",146.4844,151.875,144.375,149.0625,13313.0],["1999-07-27",148.125,157.5,148.125,157.5,12700.0],["1999-07-28",156.0938,163.125,155.625,157.5,17933.0],["1999-07-29",148.125,152.8125,148.125,151.4062,7453.0],["1999-07-30",150.9375,152.8125,150.9375,151.875,8400.0],["1999-08-02",150.0,154.6875,150.0,152.8125,9560.0],["1999-08-03",151.875,153.75,149.0625,151.875,11207.0],["1999-08-04",152.8125,154.6875,146.25,152.8125,30760.0],["1999-08-05",150.9375,155.625,150.9375,153.75,12347.0],["1999-08-06",153.75,155.625,144.375,153.75,10987.0],["1999-08-09",152.8125,159.375,151.875,159.375,21013.0],["1999-08-10",157.5,167.8125,156.5625,167.8125,20113.0],["1999-08-11",170.625,170.625,160.3125,170.625,7227.0],["1999-08-12",170.625,206.25,168.75,195.0,54993.0],["1999-08-13",196.875,200.625,194.0625,197.8125,16007.0],["1999-08-16",201.5625,202.5,194.0625,195.0,27607.0],["1999-08-17",193.125,195.0,189.375,195.0,12720.0],["1999-08-18",193.125,195.0,190.3125,192.1875,13527.0],["1999-08-19",191.25,195.0,191.25,194.0625,16187.0],["1999-08-20",192.6562,192.6562,153.75,168.75,15187.0],["1999-08-23",159.375,161.25,151.875,158.4375,9467.0],["1999-08-24",153.75,158.4375,150.0,154.6875,4900.0],["1999-08-25",150.0,150.9375,145.3125,150.9375,8133.0],["1999-08-26",150.0,153.75,144.375,150.0,4800.0],["1999-08-27",149.0625,153.75,149.0625,153.75,1227.0],["1999-08-30",150.9375,153.75,148.125,150.0,1933.0],["1999-08-31",149.0625,156.5625,148.125,156.5625,6193.0],["1999-09-01",156.5625,161.25,151.875,156.5625,3740.0],["1999-09-02",151.875,153.75,146.25,150.0,9473.0],["1999-09-03",150.0,158.4375,150.0,157.5,3907.0],["1999-09-07",153.75,161.25,153.75,159.375,5980.0],["1999-09-08",159.375,161.25,151.875,154.6875,5140.0],["1999-09-09",155.625,157.5,151.875,151.875,2160.0],["1999-09-10",153.75,161.25,151.875,154.6875,3360.0],["1999-09-13",152.8125,156.5625,149.0625,151.875,7020.0],["1999-09-14",158.4375,168.75,155.625,159.375,16793.0],["1999-09-15",166.875,173.4375,153.75,159.375,8740.0],["1999-09-16",159.375,161.25,150.0,154.6875,4353.0],["1999-09-17",156.5625,159.375,153.75,157.5,4887.0],["1999-09-20",157.5,164.0625,157.5,164.0625,9053.0],["1999-09-21",163.125,165.0,156.5625,157.5,3320.0],["1999-09-22",161.25,165.0,160.3125,160.3125,2313.0],["1999-09-23",165.4688,165.4688,160.3125,160.3125,1740.0],["1999-09-24",157.5,159.375,155.625,159.375,1447.0],["1999-09-27",157.5,161.25,153.75,153.75,1627.0],["1999-09-28",153.75,153.75,142.5,146.25,1513.0],["1999-09-29",150.0,151.875,144.375,148.125,440.0],["1999-09-30",149.0625,149.0625,136.875,136.875,3273.0],["1999-10-01",140.625,140.625,131.7188,133.125,2287.0],["1999-10-04",133.125,135.0,131.25,134.0625,2280.0],["1999-10-05",133.125,133.125,131.25,133.125,380.0],["1999-10-06",135.0,135.0,131.25,133.125,1273.0],["1999-10-07",133.125,135.0,127.5,129.375,3520.0],["1999-10-08",127.5,128.4375,116.25,121.875,3773.0],["1999-10-11",120.0,120.9375,108.75,112.5,5840.0],["1999-10-12",114.375,118.125,110.625,115.3125,8200.0],["1999-10-13",119.0625,131.25,117.1875,127.5,14580.0],["1999-10-14",131.25,135.0,125.625,125.625,3840.0],["1999-10-15",123.75,123.75,120.0,120.0,1020.0],["1999-10-18",123.75,127.5,121.875,123.75,7307.0],["1999-10-19",124.6875,131.25,121.875,129.375,4327.0],["1999-10-20",129.375,136.875,129.375,133.125,6433.0],["1999-10-21",127.9688,131.25,125.625,127.5,4347.0],["1999-10-22",131.25,132.1875,121.875,124.6875,3260.0],["1999-10-25",126.0938,132.1875,125.625,127.5,1320.0],["1999-10-26",130.3125,130.3125,123.75,125.625,2847.0],["1999-10-27",126.3281,131.25,125.625,131.25,800.0],["1999-10-28",133.125,135.0,130.3125,130.3125,633.0],["1999-10-29",129.6094,135.0,127.9688,127.9688,2100.0],["1999-11-01",134.0625,135.0,128.9062,134.5312,1460.0],["1999-11-02",132.8906,142.5,132.8906,136.875,5187.0],["1999-11-03",142.5,142.5,136.875,140.625,2020.0],["1999-11-04",142.5,142.5,134.0625,134.0625,2413.0],["1999-11-05",131.25,138.75,131.25,135.0,2700.0],["1999-11-08",135.0,136.875,131.25,134.0625,733.0],["1999-11-09",136.875,136.875,130.3125,131.25,920.0],["1999-11-10",127.5,135.0,127.5,129.375,1200.0],["1999-11-11",130.3125,135.9375,129.375,135.9375,1247.0],["1999-11-12",135.9375,143.4375,135.0,140.625,2973.0],["1999-11-15",140.625,153.75,135.9375,150.0,9967.0],["1999-11-16",148.5938,158.4375,148.5938,152.8125,4700.0],["1999-11-17",151.875,165.0,151.875,161.25,10327.0],["1999-11-18",165.0,170.625,161.25,161.25,7633.0],["1999-11-19",159.375,166.875,157.5,157.5,2520.0],["1999-11-22",163.125,165.0,160.3125,165.0,1993.0],["1999-11-23",165.0,172.5,164.0625,170.625,4807.0],["1999-11-24",172.5,172.5,165.0,166.875,7307.0],["1999-11-26",166.875,166.875,161.25,165.0,3120.0],["1999-11-29",167.8125,172.5,165.0,169.6875,8233.0],["1999-11-30",167.8125,168.75,158.4375,160.3125,3900.0],["1999-12-01",162.1875,168.75,161.25,161.25,3300.0],["1999-12-02",163.125,164.0625,160.3125,162.1875,747.0],["1999-12-03",165.0,165.0,159.375,162.1875,2953.0],["1999-12-06",162.6562,163.125,160.3125,161.25,3060.0],["1999-12-07",164.0625,165.0,151.875,153.75,3167.0],["1999-12-08",154.6875,156.5625,133.125,150.0,8733.0],["1999-12-09",148.125,151.875,145.3125,146.25,1780.0],["1999-12-10",150.9375,155.625,142.5,142.5,807.0],["1999-12-13",153.75,155.625,143.4375,151.875,4407.0],["1999-12-14",152.8125,153.75,148.125,149.0625,2760.0],["1999-12-15",149.0625,150.0,142.5,144.375,3033.0],["1999-12-16",142.5,150.0,142.5,150.0,4953.0],["1999-12-17",156.5625,170.625,153.75,164.0625,16167.0],["1999-12-20",159.375,165.0,151.875,157.5,4807.0],["1999-12-21",159.375,161.25,157.5,157.5,460.0],["1999-12-22",157.5,165.9375,155.625,155.625,10853.0],["1999-12-23",154.2188,165.0,148.125,152.8125,5373.0],["1999-12-27",155.625,161.25,150.0,154.2188,8500.0],["1999-12-28",156.5625,161.25,153.75,154.6875,5400.0],["1999-12-29",154.6875,165.0,154.6875,162.6562,8873.0],["1999-12-30",160.3125,161.25,155.625,156.5625,3500.0],["1999-12-31",159.375,171.5625,157.5,164.0625,2287.0],["2000-01-03",169.2188,172.5,164.0625,165.0,17547.0],["2000-01-04",165.0,170.625,159.375,163.125,2213.0],["2000-01-05",159.8438,166.875,157.5,161.25,5267.0],["2000-01-06",164.5312,165.0,159.375,159.375,3813.0],["2000-01-07",163.125,163.125,157.5,161.25,2720.0],["2000-01-10",158.4375,165.9375,158.4375,163.125,9367.0],["2000-01-11",162.1875,165.0,160.3125,161.25,3387.0],["2000-01-12",165.0,165.0,158.4375,159.375,2900.0],["2000-01-13",160.3125,165.9375,160.3125,165.9375,3980.0],["2000-01-14",167.3438,167.8125,163.125,165.0,3007.0],["2000-01-18",165.0,187.5,164.0625,184.6875,40500.0],["2000-01-19",185.625,187.5,175.3125,179.0625,14233.0],["2000-01-20",181.4062,212.8125,180.9375,210.9375,19340.0],["2000-01-21",206.25,223.125,202.5,211.875,11300.0],["2000-01-24",219.375,238.125,213.75,219.375,31180.0],["2000-01-25",225.0,240.0,222.1875,229.6875,11700.0],["2000-01-26",231.5625,234.375,223.125,223.125,4033.0],["2000-01-27",225.0,228.75,198.75,217.5,9760.0],["2000-01-28",217.5,217.5,204.375,210.0,4060.0],["2000-01-31",217.5,217.5,178.125,202.5,12333.0],["2000-02-01",206.25,211.875,202.5,204.375,7693.0],["2000-02-02",206.25,217.5,206.25,213.75,6613.0],["2000-02-03",215.625,226.875,212.8125,225.0,14373.0],["2000-02-04",225.0,236.25,224.0625,236.25,9013.0],["2000-02-07",239.0625,253.125,239.0625,247.5,19947.0],["2000-02-08",254.0625,274.6875,252.1875,273.75,23687.0],["2000-02-09",285.0,285.0,275.625,279.375,20153.0],["2000-02-10",284.0625,305.625,284.0625,301.875,23247.0],["2000-02-11",303.75,316.875,293.4375,301.875,15833.0],["2000-02-14",306.5625,306.5625,268.125,281.25,10240.0],["2000-02-15",292.5,296.25,270.0,275.625,11200.0],["2000-02-16",277.5,300.0,276.5625,281.25,10453.0],["2000-02-17",300.9375,303.75,292.5,299.0625,19887.0],["2000-02-18",307.5,315.0,296.25,315.0,14980.0],["2000-02-22",315.9375,363.75,315.0,363.75,23387.0],["2000-02-23",374.0625,397.5,373.125,375.0,19560.0],["2000-02-24",382.5,386.25,372.1875,379.6875,18167.0],["2000-02-25",373.125,376.875,369.375,375.9375,13647.0],["2000-02-28",374.0625,376.875,374.0625,375.0,15460.0],["2000-02-29",378.75,405.0,375.0,403.125,9827.0],["2000-03-01",406.875,451.875,403.125,449.0625,11173.0],["2000-03-02",448.125,472.5,421.875,429.375,7400.0],["2000-03-03",427.5,427.5,381.5625,408.75,10200.0],["2000-03-06",418.125,420.0,397.5,401.25,9380.0],["2000-03-07",403.125,408.75,360.0,367.5,10233.0],["2000-03-08",360.9375,370.3125,345.0,369.375,12713.0],["2000-03-09",390.0,448.125,382.5,446.25,17060.0],["2000-03-10",450.0,525.9375,448.125,525.9375,22320.0],["2000-03-13",520.3125,570.0,491.25,543.75,47807.0],["2000-03-14",558.75,600.0,558.75,577.5,28720.0],["2000-03-15",577.5,601.875,505.3125,525.0,23207.0],["2000-03-16",519.8438,525.0,459.375,487.5,14340.0],["2000-03-17",481.875,547.5,461.25,532.5,8953.0],["2000-03-20",543.75,603.75,540.0,562.5,14480.0],["2000-03-21",561.5625,569.0625,540.0,555.0,5480.0],["2000-03-22",561.5625,561.5625,513.75,521.25,9607.0],["2000-03-23",521.25,596.25,521.25,589.6875,13580.0],["2000-03-24",596.25,603.75,562.5,598.125,11893.0],["2000-03-27",645.0,652.5,553.125,585.0,27280.0],["2000-03-28",559.6875,575.625,536.25,540.0,9620.0],["2000-03-29",539.0625,539.0625,478.125,478.125,11067.0],["2000-03-30",476.25,479.0625,390.0,400.3125,21267.0],["2000-03-31",393.75,405.0,309.375,341.25,46567.0],["2000-04-03",341.25,341.25,275.625,281.25,45327.0],["2000-04-04",318.75,318.75,210.0,271.875,58393.0],["2000-04-05",255.0,326.25,244.6875,307.5,52367.0],["2000-04-06",356.25,400.3125,345.0,395.625,40500.0],["2000-04-07",423.75,470.625,397.5,399.375,24207.0],["2000-04-10",403.125,403.125,337.5,352.5,16933.0],["2000-04-11",352.5,368.4375,322.5,360.0,13933.0],["2000-04-12",384.375,397.5,311.25,318.75,17313.0],["2000-04-13",346.875,352.5,322.5,322.5,13833.0],["2000-04-14",328.125,328.125,285.0,285.0,16387.0],["2000-04-17",258.75,288.75,254.0625,288.75,17113.0],["2000-04-18",296.25,339.375,296.25,336.5625,10120.0],["2000-04-19",358.125,367.5,330.0,331.875,6660.0],["2000-04-20",331.875,341.25,296.25,318.75,4847.0],["2000-04-24",326.25,326.25,298.125,300.0,7267.0],["2000-04-25",315.0,330.0,309.375,329.0625,6720.0],["2000-04-26",326.25,330.0,300.0,300.0,7627.0],["2000-04-27",300.0,311.25,283.125,307.5,14313.0],["2000-04-28",324.375,333.75,316.875,330.9375,6667.0],["2000-05-01",345.0,354.375,315.0,315.0,15373.0],["2000-05-02",322.5,322.5,299.0625,301.875,5520.0],["2000-05-03",302.8125,303.75,288.75,289.6875,1500.0],["2000-05-04",285.0,307.5,285.0,299.0625,3547.0],["2000-05-05",292.5,311.25,292.5,303.75,3880.0],["2000-05-08",312.1875,322.5,301.875,306.5625,3607.0],["2000-05-09",306.5625,315.0,277.5,283.125,6573.0],["2000-05-10",283.125,283.125,270.0,275.625,4087.0],["2000-05-11",278.4375,294.375,278.4375,285.0,3780.0],["2000-05-12",292.5,296.25,286.875,292.5,1013.0],["2000-05-15",297.1875,297.1875,285.0,291.5625,2400.0],["2000-05-16",296.25,316.875,295.7812,312.1875,4860.0],["2000-05-17",313.125,313.125,303.75,307.5,17140.0],["2000-05-18",307.5,316.875,304.6875,311.25,1707.0],["2000-05-19",309.375,310.3125,294.375,295.3125,3693.0],["2000-05-22",303.75,303.75,282.1875,282.1875,8213.0],["2000-05-23",296.25,296.25,283.125,283.125,3167.0],["2000-05-24",283.125,298.125,279.375,298.125,6013.0],["2000-05-25",292.5,296.25,277.5,285.0,2593.0],["2000-05-26",283.125,290.625,275.625,282.1875,2693.0],["2000-05-30",285.0,292.5,282.1875,291.5625,2133.0],["2000-05-31",292.5,299.0625,291.5625,295.3125,2293.0],["2000-06-01",296.25,322.5,296.25,318.75,3400.0],["2000-06-02",337.5,352.5,331.875,337.5,8953.0],["2000-06-05",345.0,352.5,337.5,345.0,6127.0],["2000-06-06",359.0625,359.5312,339.375,345.0,4447.0],["2000-06-07",341.25,345.9375,331.875,336.5625,2373.0],["2000-06-08",337.5,345.0,315.0,324.375,11487.0],["2000-06-09",337.5,337.5,315.0,322.5,10633.0],["2000-06-12",336.5625,342.1875,326.25,330.9375,10907.0],["2000-06-13",341.25,367.5,330.9375,361.875,16233.0],["2000-06-14",375.0,412.5,374.0625,388.125,30053.0],["2000-06-15",397.5,427.5,397.5,412.5,33607.0],["2000-06-16",418.125,421.875,394.6875,406.875,7213.0],["2000-06-19",405.0,405.9375,394.6875,403.125,10213.0],["2000-06-20",404.0625,427.5,398.4375,421.875,23140.0],["2000-06-21",419.0625,465.0,414.375,457.5,24453.0],["2000-06-22",463.125,463.125,435.0,443.4375,12493.0],["2000-06-23",442.5,463.125,438.75,460.3125,17707.0],["2000-06-26",451.875,494.0625,450.0,494.0625,30040.0],["2000-06-27",510.0,517.5,461.25,482.8125,20647.0],["2000-06-28",469.6875,495.0,468.75,481.875,7587.0],["2000-06-29",480.0,483.75,468.75,478.125,7393.0],["2000-06-30",481.875,494.0625,480.0,489.375,4933.0],["2000-07-03",495.0,510.0,487.5,507.1875,3980.0],["2000-07-05",522.1875,522.1875,453.75,453.75,28533.0],["2000-07-06",453.75,460.3125,408.75,449.7656,10047.0],["2000-07-07",465.0,465.0,444.375,447.1875,4700.0],["2000-07-10",451.875,488.4375,448.125,478.125,15767.0],["2000-07-11",487.5,502.5,457.5,472.5,8840.0],["2000-07-12",480.0,480.0,457.5,470.625,5360.0],["2000-07-13",480.0,480.0,463.125,463.125,4607.0],["2000-07-14",474.375,478.125,457.5,459.375,4707.0],["2000-07-17",467.8125,506.25,466.875,506.25,13840.0],["2000-07-18",511.875,515.625,476.25,496.875,10200.0],["2000-07-19",481.875,495.0,476.25,483.75,3540.0],["2000-07-20",494.0625,494.0625,465.0,465.0,6900.0],["2000-07-21",480.0,485.625,453.75,455.625,4867.0],["2000-07-24",465.0,472.5,456.5625,459.375,7533.0],["2000-07-25",461.25,474.375,448.125,451.875,10573.0],["2000-07-26",450.9375,450.9375,399.375,420.0,11940.0],["2000-07-27",421.875,421.875,367.5,374.0625,17807.0],["2000-07-28",371.25,376.875,358.125,370.3125,5293.0],["2000-07-31",376.875,406.875,374.0625,403.125,14260.0],["2000-08-01",415.3125,416.25,393.75,393.75,2940.0],["2000-08-02",386.25,397.5,378.75,383.4375,2633.0],["2000-08-03",377.8125,378.75,345.0,347.8125,9633.0],["2000-08-04",349.6875,367.5,348.75,351.5625,3953.0],["2000-08-07",356.25,367.5,353.4375,363.75,6613.0],["2000-08-08",367.5,375.0,357.1875,358.125,2993.0],["2000-08-09",371.25,373.125,353.4375,360.0,6413.0],["2000-08-10",356.25,356.25,346.875,349.6875,8380.0],["2000-08-11",350.625,360.0,338.4375,339.375,1740.0],["2000-08-14",345.0,373.125,345.0,373.125,4600.0],["2000-08-15",373.125,384.375,360.9375,360.9375,5513.0],["2000-08-16",361.875,382.5,361.875,375.0,2600.0],["2000-08-17",370.3125,380.625,367.5,380.625,1153.0],["2000-08-18",384.375,384.375,367.5,370.3125,3040.0],["2000-08-21",375.0,389.0625,373.125,389.0625,6533.0],["2000-08-22",390.9375,414.375,386.25,405.9375,4780.0],["2000-08-23",406.875,436.875,406.875,435.9375,7527.0],["2000-08-24",444.375,450.0,426.5625,427.5,6420.0],["2000-08-25",438.75,438.75,415.3125,421.875,4227.0],["2000-08-28",429.375,440.625,422.1094,438.75,3860.0],["2000-08-29",441.0938,442.5,421.875,423.75,3573.0],["2000-08-30",440.625,444.375,433.125,437.8125,6627.0],["2000-08-31",440.625,445.3125,436.875,440.625,7020.0],["2000-09-01",446.25,447.1875,410.625,433.125,5520.0],["2000-09-05",435.0,450.0,427.5,450.0,5580.0],["2000-09-06",445.3125,446.25,425.625,433.125,3767.0],["2000-09-07",445.7812,449.0625,441.5625,446.25,4240.0],["2000-09-08",445.3125,450.0,431.25,439.6875,2867.0],["2000-09-11",424.6875,438.75,405.0,408.75,7213.0],["2000-09-12",408.75,426.5625,403.125,403.125,4947.0],["2000-09-13",401.25,403.125,391.875,398.4375,1887.0],["2000-09-14",406.875,412.5,401.25,404.0625,3287.0],["2000-09-15",401.25,402.1875,388.125,391.875,2240.0],["2000-09-18",386.25,387.1875,364.6875,379.6875,7187.0],["2000-09-19",367.5,376.875,366.5625,375.0,3833.0],["2000-09-20",374.0625,374.0625,368.4375,369.375,1447.0],["2000-09-21",367.5,367.5,344.0625,356.25,6400.0],["2000-09-22",338.4375,350.625,338.4375,346.875,2553.0],["2000-09-25",347.8125,355.3125,344.0625,345.0,4660.0],["2000-09-26",345.9375,355.3125,345.0,351.5625,1427.0],["2000-09-27",346.875,355.3125,345.0,345.0,4740.0],["2000-09-28",337.5,348.75,337.5,338.4375,2700.0],["2000-09-29",339.375,339.375,330.0,330.0,2607.0],["2000-10-02",330.0,337.5,300.0,300.0,5547.0],["2000-10-03",328.125,329.0625,300.9375,300.9375,4007.0],["2000-10-04",307.5,307.5,287.8125,304.6875,6780.0],["2000-10-05",303.75,326.25,300.9375,315.0,2787.0],["2000-10-06",308.4375,315.9375,296.25,304.6875,1053.0],["2000-10-09",288.75,292.5,279.375,279.375,1307.0],["2000-10-10",300.0,345.0,283.125,307.5,7947.0],["2000-10-11",304.6875,333.75,298.125,301.875,9833.0],["2000-10-12",298.125,315.0,270.0,270.0,10667.0],["2000-10-13",275.625,304.6875,258.75,303.75,6973.0],["2000-10-16",309.375,311.25,301.875,303.75,7593.0],["2000-10-17",315.0,330.0,285.0,292.5,7073.0],["2000-10-18",283.125,298.125,283.125,288.75,6980.0],["2000-10-19",300.0,301.875,285.9375,300.0,6347.0],["2000-10-20",301.875,305.625,289.6875,295.3125,2653.0],["2000-10-23",292.5,306.5625,283.125,285.9375,2873.0],["2000-10-24",275.625,284.0625,265.3125,268.125,5193.0],["2000-10-25",258.75,266.25,247.5,247.5,3687.0],["2000-10-26",260.625,270.0,238.125,250.3125,7027.0],["2000-10-27",254.0625,257.8125,237.1875,237.1875,2347.0],["2000-10-30",251.25,263.4375,237.1875,263.4375,4533.0],["2000-10-31",262.5,295.3125,255.0,278.4375,2187.0],["2000-11-01",290.625,290.625,268.125,278.4375,5027.0],["2000-11-02",288.75,318.75,283.125,311.25,3940.0],["2000-11-03",318.75,322.5,294.375,318.75,1193.0],["2000-11-06",326.25,326.25,303.75,303.75,2507.0],["2000-11-07",315.0,315.0,295.3125,315.0,880.0],["2000-11-08",322.5,322.5,285.9375,286.875,760.0],["2000-11-09",285.0,286.875,280.3125,281.25,2360.0],["2000-11-10",276.5625,277.5,265.3125,266.25,1367.0],["2000-11-13",265.3125,270.0,234.375,251.25,3320.0],["2000-11-14",262.5,270.0,258.75,269.0625,1420.0],["2000-11-15",273.75,280.3125,270.0,280.3125,1760.0],["2000-11-16",270.0,286.6406,265.3125,270.0,2607.0],["2000-11-17",270.0,270.9375,260.625,260.625,1380.0],["2000-11-20",285.0,285.0,258.75,261.5625,4813.0],["2000-11-21",265.3125,270.0,255.9375,257.8125,1900.0],["2000-11-22",255.9375,255.9375,234.375,236.25,3087.0],["2000-11-24",241.875,255.0,241.875,253.125,1100.0],["2000-11-27",285.0,285.0,258.75,260.625,8380.0],["2000-11-28",262.5,264.375,242.8125,245.625,1827.0],["2000-11-29",244.6875,247.5,231.5625,232.5,2747.0],["2000-11-30",226.875,227.8125,181.875,203.4375,9233.0],["2000-12-01",208.125,210.0,184.6875,193.125,6860.0],["2000-12-04",209.0625,209.0625,189.375,193.125,5880.0],["2000-12-05",206.25,210.9375,195.9375,210.0,4247.0],["2000-12-06",211.875,211.875,205.3125,205.5469,2827.0],["2000-12-07",202.5,208.125,195.0,200.625,1660.0],["2000-12-08",208.125,221.25,202.5,217.5,4093.0],["2000-12-11",220.3125,257.8125,220.3125,250.3125,5107.0],["2000-12-12",242.8125,261.5625,241.875,251.25,3473.0],["2000-12-13",256.875,258.75,247.5,251.25,2140.0],["2000-12-14",251.25,251.25,240.0,249.375,767.0],["2000-12-15",239.0625,240.0,223.125,228.75,1467.0],["2000-12-18",240.0,251.25,212.8125,220.3125,2427.0],["2000-12-19",210.0,215.625,204.375,204.375,1467.0],["2000-12-20",197.8125,197.8125,188.4375,193.125,3667.0],["2000-12-21",195.0,198.75,179.0625,183.75,5487.0],["2000-12-22",180.9375,183.75,164.0625,180.0,2287.0],["2000-12-26",166.875,183.75,166.1719,172.5,3560.0],["2000-12-27",170.625,178.125,169.6875,172.5,4247.0],["2000-12-28",169.6875,172.5,164.0625,169.6875,7553.0],["2000-12-29",165.0,167.8125,155.625,158.4375,4493.0],["2001-01-02",165.0,165.0,150.0,150.0,6400.0],["2001-01-03",146.25,181.875,134.0625,171.5625,6740.0],["2001-01-04",162.6562,169.6875,159.375,159.375,2893.0],["2001-01-05",159.375,159.375,149.0625,153.75,1440.0],["2001-01-08",149.0625,156.5625,147.1875,148.125,2680.0],["2001-01-09",151.875,155.625,148.125,150.0,3333.0],["2001-01-10",153.75,170.625,152.8125,168.75,7447.0],["2001-01-11",180.0,180.0,168.75,180.0,6447.0],["2001-01-12",181.875,190.3125,174.375,189.375,3893.0],["2001-01-16",199.6875,228.75,199.6875,217.5,9907.0],["2001-01-17",236.25,236.25,218.4375,223.125,4893.0],["2001-01-18",221.25,223.125,215.625,217.5,4967.0],["2001-01-19",228.75,230.625,220.3125,225.9375,3427.0],["2001-01-22",234.375,239.0625,225.0,236.25,6593.0],["2001-01-23",236.25,238.125,230.625,236.25,5740.0],["2001-01-24",245.625,256.875,241.875,251.25,7307.0],["2001-01-25",252.1875,254.0625,248.4375,250.3125,4120.0],["2001-01-26",244.9219,244.9219,237.1875,242.8125,1740.0],["2001-01-29",238.125,238.125,223.125,229.6875,2300.0],["2001-01-30",221.25,221.25,208.125,212.8125,4480.0],["2001-01-31",225.0,230.625,221.25,225.0,6493.0],["2001-02-01",227.8125,232.5,222.1875,229.6875,4540.0],["2001-02-02",228.75,230.625,225.4688,227.8125,1027.0],["2001-02-05",222.1875,222.4219,210.9375,212.8125,2040.0],["2001-02-06",206.25,213.75,202.5,213.75,1473.0],["2001-02-07",209.0625,210.0,197.8125,200.625,1420.0],["2001-02-08",202.5,202.5,198.75,202.5,1973.0],["2001-02-09",200.625,200.625,195.0,198.75,1513.0],["2001-02-12",193.125,199.6875,193.125,196.875,627.0],["2001-02-13",200.625,210.0,200.625,205.3125,1727.0],["2001-02-14",202.5,210.0,195.0,197.8125,1707.0],["2001-02-15",206.0156,211.875,199.6875,206.25,2847.0],["2001-02-16",200.625,200.625,197.8125,197.8125,707.0],["2001-02-20",198.75,202.5,197.8125,202.5,540.0],["2001-02-21",198.75,201.5625,196.875,200.625,880.0],["2001-02-22",196.875,196.875,190.3125,190.3125,1000.0],["2001-02-23",190.3125,190.3125,179.0625,182.8125,747.0],["2001-02-26",191.25,193.125,185.625,193.125,2427.0],["2001-02-27",191.25,194.0625,187.5,193.125,840.0],["2001-02-28",194.0625,195.0,185.625,186.5625,1627.0],["2001-03-01",189.375,195.0,187.5,188.4375,4267.0],["2001-03-02",188.4375,193.125,187.5,193.125,693.0],["2001-03-05",191.25,191.25,183.75,187.5,1887.0],["2001-03-06",189.375,195.0,187.5,195.0,2673.0],["2001-03-07",194.7656,204.375,192.1875,204.375,3080.0],["2001-03-08",202.5,204.1406,194.0625,196.875,1320.0],["2001-03-09",185.625,194.0625,178.125,178.125,5053.0],["2001-03-12",176.25,178.125,152.8125,156.5625,5360.0],["2001-03-13",159.375,163.125,152.8125,160.3125,5113.0],["2001-03-14",155.625,160.3125,144.375,155.625,5053.0],["2001-03-15",159.1406,161.25,151.875,151.875,833.0],["2001-03-16",150.0,151.875,144.375,144.375,4600.0],["2001-03-19",150.9375,155.625,146.25,153.75,1820.0],["2001-03-20",155.625,155.625,144.375,153.75,1507.0],["2001-03-21",153.75,153.75,141.5625,143.4375,2027.0],["2001-03-22",143.4375,149.7656,135.0,142.5,3540.0],["2001-03-23",141.0938,149.5312,141.0938,148.5938,993.0],["2001-03-26",149.0625,153.75,149.0625,152.8125,973.0],["2001-03-27",150.0,155.625,148.125,150.0,4520.0],["2001-03-28",142.5,142.5,138.75,138.9844,3220.0],["2001-03-29",137.8125,137.8125,134.0625,135.9375,1513.0],["2001-03-30",134.0625,136.4062,134.0625,134.0625,667.0],["2001-04-02",135.0,138.75,133.125,135.9375,3287.0],["2001-04-03",133.125,134.0625,129.375,130.7812,2073.0],["2001-04-04",129.375,129.6094,120.9375,120.9375,2227.0],["2001-04-05",127.5,129.375,114.375,125.625,10253.0],["2001-04-06",123.75,123.75,112.5,117.1875,6480.0],["2001-04-09",119.7,119.85,115.5,117.0,360.0],["2001-04-10",123.45,123.45,120.6,123.3,853.0],["2001-04-11",124.5,126.0,121.65,121.65,8000.0],["2001-04-12",124.05,127.05,121.05,127.05,5700.0],["2001-04-16",126.75,129.0,123.0,123.75,4233.0],["2001-04-17",126.15,126.3,123.0,124.5,273.0],["2001-04-18",130.65,138.6,127.95,132.75,12533.0],["2001-04-19",135.0,148.35,133.2,147.0,2413.0],["2001-04-20",148.35,148.35,136.5,138.75,1187.0],["2001-04-23",136.5,138.75,130.35,130.65,3753.0],["2001-04-24",133.5,138.75,133.5,135.0,1460.0],["2001-04-25",135.0,137.25,135.0,135.0,47.0],["2001-04-26",135.15,137.25,135.0,137.25,507.0],["2001-04-27",137.25,138.75,135.15,137.25,240.0],["2001-04-30",146.1,158.85,145.5,156.9,3453.0],["2001-05-01",159.75,177.75,154.5,177.15,2700.0],["2001-05-02",153.6,170.25,153.6,167.55,5487.0],["2001-05-03",164.25,167.4,157.8,161.25,893.0],["2001-05-04",157.8,165.75,156.0,165.75,1240.0],["2001-05-07",163.5,165.0,162.0,162.0,1187.0],["2001-05-08",167.7,169.35,166.8,167.4,1893.0],["2001-05-09",161.85,165.9,161.55,165.9,547.0],["2001-05-10",165.0,169.5,163.95,166.8,713.0],["2001-05-11",164.4,165.6,162.6,162.75,280.0],["2001-05-14",163.5,163.5,155.1,155.1,280.0],["2001-05-15",154.8,159.75,154.8,158.1,627.0],["2001-05-16",159.0,167.25,159.0,163.65,2260.0],["2001-05-17",162.15,167.25,162.15,165.45,1587.0],["2001-05-18",166.05,166.8,165.0,165.15,3360.0],["2001-05-21",164.4,167.85,163.8,165.0,2873.0],["2001-05-22",166.5,175.5,166.5,175.5,1940.0],["2001-05-23",176.7,182.1,173.55,174.9,2880.0],["2001-05-24",180.0,183.0,172.95,183.0,4227.0],["2001-05-25",180.6,180.75,178.5,180.0,887.0],["2001-05-29",181.35,182.7,179.25,179.25,1173.0],["2001-05-30",180.6,180.9,174.6,177.0,2267.0],["2001-05-31",177.0,177.0,174.0,174.3,800.0],["2001-06-01",172.65,179.25,172.5,178.5,2373.0],["2001-06-04",180.0,180.0,175.05,175.05,547.0],["2001-06-05",175.05,181.5,175.05,181.5,2013.0],["2001-06-06",183.0,191.25,181.05,187.5,3080.0],["2001-06-07",188.25,191.25,188.1,191.1,973.0],["2001-06-08",191.85,196.65,190.5,193.5,1053.0],["2001-06-11",195.0,195.0,190.35,190.5,1293.0],["2001-06-12",189.75,192.0,183.0,192.0,673.0],["2001-06-13",192.0,192.9,190.2,190.5,1113.0],["2001-06-14",191.25,191.25,187.05,187.05,813.0],["2001-06-15",183.6,190.8,183.6,187.8,1133.0],["2001-06-18",182.55,183.3,181.5,181.8,2760.0],["2001-06-19",184.2,184.2,180.75,180.75,1087.0],["2001-06-20",179.7,180.0,171.75,172.5,1927.0],["2001-06-21",168.9,171.0,167.55,167.55,2807.0],["2001-06-22",167.25,169.35,167.25,167.55,1187.0],["2001-06-25",166.5,168.75,164.25,166.5,440.0],["2001-06-26",161.85,165.0,159.0,165.0,1093.0],["2001-06-27",160.2,162.75,160.05,161.55,1913.0],["2001-06-28",161.4,164.85,161.25,164.25,987.0],["2001-06-29",164.25,167.7,164.25,167.4,573.0],["2001-07-02",164.4,168.0,164.25,166.8,953.0],["2001-07-03",165.0,165.0,165.0,165.0,47.0],["2001-07-05",163.8,164.1,156.0,156.0,453.0],["2001-07-06",154.65,157.5,153.0,154.8,547.0],["2001-07-09",151.5,157.65,150.0,151.5,1407.0],["2001-07-10",154.35,154.35,152.1,152.25,1140.0],["2001-07-11",150.75,152.25,150.0,150.75,1540.0],["2001-07-12",154.5,154.5,149.25,153.3,573.0],["2001-07-13",153.0,155.55,152.85,153.75,540.0],["2001-07-16",152.25,153.75,150.75,151.35,767.0],["2001-07-17",150.0,151.5,150.0,151.5,1140.0],["2001-07-18",150.0,153.6,144.75,145.5,2620.0],["2001-07-19",144.3,147.0,144.3,147.0,1487.0],["2001-07-20",146.1,146.1,143.7,145.65,440.0],["2001-07-23",144.9,144.9,137.55,141.0,760.0],["2001-07-24",138.0,138.0,133.35,135.0,640.0],["2001-07-25",135.3,136.5,135.0,135.15,1867.0],["2001-07-26",135.15,135.45,134.25,134.25,473.0],["2001-07-27",135.0,135.75,132.0,132.0,2487.0],["2001-07-30",130.05,133.2,128.85,133.2,1867.0],["2001-07-31",135.0,138.0,135.0,135.0,1447.0],["2001-08-01",147.0,153.75,146.25,153.75,2587.0],["2001-08-02",153.3,161.25,153.3,160.05,4713.0],["2001-08-03",159.3,163.35,159.3,163.35,6813.0],["2001-08-06",159.6,162.75,159.15,162.0,2900.0],["2001-08-07",157.5,165.9,157.5,165.3,2247.0],["2001-08-08",165.9,166.05,161.85,162.0,1647.0],["2001-08-09",159.0,163.5,158.4,161.25,513.0],["2001-08-10",161.4,161.4,158.25,161.25,280.0],["2001-08-13",157.5,163.5,157.35,160.5,147.0],["2001-08-14",165.6,165.6,160.5,162.45,1640.0],["2001-08-15",162.75,168.3,162.0,168.3,887.0],["2001-08-16",168.75,168.75,166.5,168.0,367.0],["2001-08-17",165.0,165.0,157.5,157.95,520.0],["2001-08-20",157.5,157.5,155.4,157.2,480.0],["2001-08-21",155.4,163.35,154.5,155.85,1740.0],["2001-08-22",155.4,156.75,153.75,156.6,2160.0],["2001-08-23",154.65,158.25,154.5,156.6,460.0],["2001-08-24",157.5,158.25,154.5,158.1,193.0],["2001-08-27",157.35,157.35,155.25,156.0,407.0],["2001-08-28",155.1,155.4,154.5,154.65,2633.0],["2001-08-29",153.75,153.75,149.4,151.5,6793.0],["2001-08-30",150.3,150.3,144.9,147.6,813.0],["2001-08-31",146.25,148.35,146.25,147.45,180.0],["2001-09-04",144.6,145.2,140.25,140.7,1107.0],["2001-09-05",141.0,141.0,137.25,137.25,693.0],["2001-09-06",137.25,137.25,133.5,135.0,880.0],["2001-09-07",133.5,134.85,133.5,134.85,407.0],["2001-09-10",132.0,134.1,127.5,128.25,1767.0],["2001-09-17",124.5,124.5,107.4,109.95,2653.0],["2001-09-18",109.95,114.45,99.0,103.8,1720.0],["2001-09-19",98.55,100.2,90.0,90.9,3093.0],["2001-09-20",92.4,103.2,91.65,96.0,3300.0],["2001-09-21",96.3,98.25,90.75,90.75,3853.0],["2001-09-24",90.75,93.45,89.25,90.75,4280.0],["2001-09-25",91.5,91.5,84.75,87.75,17320.0],["2001-09-26",87.75,87.75,84.0,86.85,527.0],["2001-09-27",83.55,85.8,82.5,85.5,727.0],["2001-09-28",81.3,86.85,81.3,85.5,1893.0],["2001-10-01",86.25,87.75,83.4,85.65,347.0],["2001-10-02",84.0,86.55,82.05,86.55,993.0],["2001-10-03",86.25,89.25,84.15,88.95,2007.0],["2001-10-04",90.0,94.5,90.0,90.0,1787.0],["2001-10-05",90.0,91.5,87.6,89.25,2460.0],["2001-10-08",88.5,89.85,87.75,89.55,2080.0],["2001-10-09",87.15,88.5,84.0,84.75,1720.0],["2001-10-10",87.3,88.8,87.0,87.6,6540.0],["2001-10-11",90.0,91.5,88.35,89.25,3407.0],["2001-10-12",88.95,93.6,88.95,93.6,2153.0],["2001-10-15",88.5,90.6,88.35,90.0,1827.0],["2001-10-16",91.5,91.8,89.25,91.8,4053.0],["2001-10-17",93.45,93.75,89.7,90.0,3887.0],["2001-10-18",91.5,92.25,86.1,86.25,2440.0],["2001-10-19",87.0,87.0,85.8,86.4,367.0],["2001-10-22",85.8,87.45,85.8,86.85,5433.0],["2001-10-23",88.5,88.5,86.1,87.0,3400.0],["2001-10-24",85.65,85.65,84.3,85.5,820.0],["2001-10-25",85.65,85.65,83.55,83.55,953.0],["2001-10-26",84.45,84.45,83.4,84.0,560.0],["2001-10-29",83.7,84.75,81.75,81.9,1047.0],["2001-10-30",81.15,81.15,72.0,75.75,4440.0],["2001-10-31",71.4,71.4,67.5,68.25,2640.0],["2001-11-01",63.75,64.35,57.0,63.0,1747.0],["2001-11-02",63.0,63.0,60.3,61.5,453.0],["2001-11-05",60.0,67.5,58.8,67.35,4700.0],["2001-11-06",67.05,67.8,63.3,66.45,5340.0],["2001-11-07",66.0,66.6,63.0,65.85,953.0],["2001-11-08",67.5,70.05,66.3,69.45,1620.0],["2001-11-09",67.95,70.2,67.95,70.2,293.0],["2001-11-12",68.4,80.25,68.25,77.7,4493.0],["2001-11-13",89.1,90.75,81.9,87.75,5640.0],["2001-11-14",88.65,90.0,85.05,86.1,1647.0],["2001-11-15",85.5,88.05,83.55,85.2,1340.0],["2001-11-16",89.1,89.1,84.75,85.65,487.0],["2001-11-19",85.05,90.45,85.05,88.5,1220.0],["2001-11-20",85.5,91.5,84.75,85.5,1187.0],["2001-11-21",87.0,88.05,85.5,85.65,133.0],["2001-11-23",88.35,93.0,87.0,92.25,9073.0],["2001-11-26",96.0,98.25,93.6,98.1,11467.0],["2001-11-27",101.25,101.25,95.4,98.7,6120.0],["2001-11-28",97.5,97.5,91.8,95.1,1987.0],["2001-11-29",96.0,96.0,90.0,92.4,1500.0],["2001-11-30",93.45,93.45,90.75,92.1,4013.0],["2001-12-03",90.0,90.75,87.75,90.75,1207.0],["2001-12-04",90.6,90.75,90.0,90.0,5200.0],["2001-12-05",92.25,96.75,91.5,93.0,20760.0],["2001-12-06",98.1,98.25,93.0,94.5,43233.0],["2001-12-07",95.55,97.05,94.5,96.0,21987.0],["2001-12-10",96.6,96.75,93.0,93.75,22967.0],["2001-12-11",93.75,94.2,89.55,90.0,11000.0],["2001-12-12",91.95,93.75,90.15,92.85,2133.0],["2001-12-13",90.15,93.0,85.5,91.8,1713.0],["2001-12-14",87.0,92.25,83.25,85.65,1433.0],["2001-12-17",84.0,85.95,84.0,85.5,1493.0],["2001-12-18",85.5,85.95,79.65,83.4,873.0],["2001-12-19",81.75,82.5,76.65,81.0,1713.0],["2001-12-20",80.4,81.0,76.65,76.95,1553.0],["2001-12-21",76.8,82.95,76.65,82.95,3353.0],["2001-12-24",82.05,85.95,81.9,85.65,2287.0],["2001-12-26",87.45,95.25,87.45,94.5,6347.0],["2001-12-27",96.9,97.5,94.2,96.75,3387.0],["2001-12-28",97.95,100.05,97.5,99.0,1367.0],["2001-12-31",97.5,99.0,93.15,94.95,2107.0],["2002-01-02",98.7,100.5,96.6,100.5,4993.0],["2002-01-03",104.1,116.25,102.0,112.8,5987.0],["2002-01-04",117.0,117.0,111.3,114.0,2907.0],["2002-01-07",113.25,117.75,113.25,117.0,4580.0],["2002-01-08",118.95,123.0,118.35,119.85,2993.0],["2002-01-09",125.1,127.5,121.05,121.05,3160.0],["2002-01-10",121.05,121.35,117.75,120.0,3500.0],["2002-01-11",120.0,120.0,114.0,118.5,1853.0],["2002-01-14",119.4,119.85,112.2,116.1,3253.0],["2002-01-15",114.0,116.85,112.5,113.1,1447.0],["2002-01-16",110.1,110.1,97.5,103.65,4860.0],["2002-01-17",104.85,106.95,100.65,103.35,647.0],["2002-01-18",101.85,104.1,99.0,104.1,793.0],["2002-01-22",99.75,101.7,95.25,95.4,1593.0],["2002-01-23",97.5,98.1,95.25,97.8,727.0],["2002-01-24",96.0,96.75,93.0,96.0,853.0],["2002-01-25",97.2,97.35,94.05,94.65,1893.0],["2002-01-28",93.0,93.15,89.1,90.6,2380.0],["2002-01-29",90.0,96.0,87.0,96.0,2080.0],["2002-01-30",90.0,92.25,89.1,90.0,2313.0],["2002-01-31",96.0,97.05,91.65,95.85,4133.0],["2002-02-01",93.75,99.0,93.75,96.75,420.0],["2002-02-04",99.3,99.3,95.1,95.4,860.0],["2002-02-05",93.75,95.4,90.15,95.4,1407.0],["2002-02-06",93.6,93.6,90.3,91.05,960.0],["2002-02-07",88.95,91.5,88.8,91.5,1227.0],["2002-02-08",91.5,91.5,87.15,89.4,740.0],["2002-02-11",89.1,89.1,82.5,86.85,2013.0],["2002-02-12",85.2,88.2,85.2,87.0,3287.0],["2002-02-13",87.0,89.7,84.15,89.7,1707.0],["2002-02-14",86.1,90.0,86.1,90.0,320.0],["2002-02-15",87.3,89.4,87.3,89.4,113.0],["2002-02-19",87.3,88.95,84.0,84.0,880.0],["2002-02-20",83.25,85.8,81.3,85.8,567.0],["2002-02-21",82.5,85.2,79.8,80.1,547.0],["2002-02-22",79.8,81.3,79.8,80.85,2133.0],["2002-02-25",81.15,81.15,77.25,80.25,1040.0],["2002-02-26",81.0,81.0,81.0,81.0,733.0],["2002-02-27",80.55,85.8,80.55,82.65,1040.0],["2002-02-28",82.5,82.5,78.45,81.6,560.0],["2002-03-01",78.75,83.25,76.65,82.5,433.0],["2002-03-04",85.5,86.25,80.25,85.95,913.0],["2002-03-05",84.6,84.75,80.25,84.0,427.0],["2002-03-06",79.95,84.75,79.95,84.45,433.0],["2002-03-07",82.65,86.4,82.5,85.35,680.0],["2002-03-08",86.1,88.35,85.35,86.55,2087.0],["2002-03-11",88.5,92.25,87.9,92.25,1607.0],["2002-03-12",91.5,92.85,90.0,91.2,1447.0],["2002-03-13",88.5,90.9,88.2,90.45,1033.0],["2002-03-14",91.5,93.0,90.75,92.85,540.0],["2002-03-15",91.05,93.15,90.9,93.15,73.0],["2002-03-18",91.35,94.8,91.2,93.75,820.0],["2002-03-19",94.5,98.25,94.2,98.25,833.0],["2002-03-20",96.0,96.0,93.9,95.25,1633.0],["2002-03-21",93.75,95.25,91.5,95.25,1727.0],["2002-03-22",91.5,94.65,91.5,94.2,260.0],["2002-03-25",94.95,96.45,93.75,94.35,2873.0],["2002-03-26",93.75,96.45,93.0,96.45,973.0],["2002-03-27",93.6,94.95,93.0,94.95,200.0],["2002-03-28",93.75,95.85,93.75,94.8,1227.0],["2002-04-01",95.1,95.25,92.25,93.0,1507.0],["2002-04-02",93.15,93.75,93.0,93.3,680.0],["2002-04-03",91.65,93.15,90.15,92.25,560.0],["2002-04-04",88.65,93.0,88.5,91.5,867.0],["2002-04-05",92.25,93.75,91.2,93.75,800.0],["2002-04-08",92.1,92.55,90.3,91.8,480.0],["2002-04-09",90.75,91.95,90.0,90.45,600.0],["2002-04-10",90.45,90.75,90.0,90.0,1027.0],["2002-04-11",90.0,90.3,88.35,89.25,200.0],["2002-04-12",90.0,90.0,87.75,89.25,320.0],["2002-04-15",87.6,88.65,86.25,86.25,567.0],["2002-04-16",86.25,89.85,86.25,89.85,647.0],["2002-04-17",89.7,92.7,89.1,91.95,2140.0],["2002-04-18",91.8,91.8,89.25,91.35,1080.0],["2002-04-19",92.7,92.7,90.0,91.2,740.0],["2002-04-22",90.6,90.6,89.1,89.55,1267.0],["2002-04-23",88.8,89.85,86.55,88.2,1027.0],["2002-04-24",87.0,88.2,85.2,86.25,480.0],["2002-04-25",86.25,87.75,82.5,84.6,820.0],["2002-04-26",84.75,85.5,79.5,80.4,460.0],["2002-04-29",79.5,82.65,79.2,81.3,560.0],["2002-04-30",80.55,84.6,80.55,84.0,1360.0],["2002-05-01",84.0,85.5,84.0,84.3,1100.0],["2002-05-02",84.15,86.25,81.45,84.75,960.0],["2002-05-03",87.0,87.0,83.1,85.35,460.0],["2002-05-06",83.4,87.3,81.3,81.3,893.0],["2002-05-07",81.3,81.45,79.05,81.45,1573.0],["2002-05-08",81.15,83.85,79.5,83.85,773.0],["2002-05-09",80.85,83.1,78.6,79.8,1160.0],["2002-05-10",79.05,79.5,78.45,78.9,740.0],["2002-05-13",79.5,81.15,79.05,79.65,693.0],["2002-05-14",81.75,85.35,81.0,85.35,860.0],["2002-05-15",84.75,86.25,83.25,85.65,727.0],["2002-05-16",85.65,87.6,85.65,87.6,300.0],["2002-05-17",87.3,87.3,85.8,85.8,687.0],["2002-05-20",86.25,87.0,85.5,86.25,1487.0],["2002-05-21",84.9,87.75,84.9,87.0,133.0],["2002-05-22",87.6,91.5,87.6,88.8,933.0],["2002-05-23",90.45,92.25,90.0,92.25,433.0],["2002-05-24",91.5,96.9,91.5,95.25,2440.0],["2002-05-28",100.65,103.95,95.55,100.35,9400.0],["2002-05-29",100.5,101.85,96.45,98.25,1513.0],["2002-05-30",97.95,97.95,93.45,94.65,820.0],["2002-05-31",95.55,96.75,95.4,96.6,2173.0],["2002-06-03",96.3,96.3,89.55,91.95,18833.0],["2002-06-04",90.0,92.7,89.85,89.85,3040.0],["2002-06-05",89.1,94.5,89.1,91.5,21147.0],["2002-06-06",90.15,91.65,85.5,86.25,3313.0],["2002-06-07",82.95,87.0,82.8,87.0,2460.0],["2002-06-10",85.5,88.05,84.0,84.75,660.0],["2002-06-11",84.15,84.75,82.5,84.75,2913.0],["2002-06-12",82.65,84.9,82.65,84.9,507.0],["2002-06-13",83.1,84.9,83.1,84.75,1553.0],["2002-06-14",82.5,85.95,82.5,85.95,2787.0],["2002-06-17",85.5,87.6,84.9,87.6,533.0],["2002-06-18",85.8,87.0,85.8,87.0,540.0],["2002-06-19",86.25,87.6,84.15,85.2,2573.0],["2002-06-20",85.2,85.2,82.35,82.35,2140.0],["2002-06-21",82.35,84.75,81.6,81.6,353.0],["2002-06-24",81.15,81.75,78.9,80.7,1160.0],["2002-06-25",82.5,86.25,81.9,84.75,1380.0],["2002-06-26",82.65,85.35,81.3,85.35,2433.0],["2002-06-27",84.3,86.55,82.5,86.25,1727.0],["2002-06-28",86.55,87.6,86.25,86.55,260.0],["2002-07-01",85.05,87.75,82.95,85.5,227.0],["2002-07-02",82.35,85.5,81.6,84.0,200.0],["2002-07-03",84.0,84.0,80.55,82.5,1207.0],["2002-07-05",82.5,85.35,80.55,83.7,493.0],["2002-07-08",81.75,81.75,77.25,79.2,3693.0],["2002-07-09",78.15,79.5,78.15,79.5,507.0],["2002-07-10",79.65,79.65,77.55,79.65,4413.0],["2002-07-11",78.0,78.3,75.45,77.7,453.0],["2002-07-12",77.7,79.5,75.75,76.95,1167.0],["2002-07-15",77.25,78.75,76.2,76.8,2613.0],["2002-07-16",75.9,77.7,75.75,77.1,1000.0],["2002-07-17",77.1,82.2,77.1,78.45,447.0],["2002-07-18",78.45,78.45,76.8,76.8,200.0],["2002-07-19",76.2,80.55,75.3,80.55,547.0],["2002-07-22",76.35,78.3,75.45,78.3,887.0],["2002-07-23",79.35,79.35,75.75,77.1,1087.0],["2002-07-24",75.75,76.8,75.6,75.6,527.0],["2002-07-25",76.95,76.95,75.0,75.75,680.0],["2002-07-26",76.2,78.15,75.15,77.4,700.0],["2002-07-29",75.15,80.7,74.25,76.2,2100.0],["2002-07-30",78.0,82.5,75.9,81.0,2267.0],["2002-07-31",82.8,82.8,80.7,80.7,700.0],["2002-08-01",81.9,81.9,78.75,78.75,1227.0],["2002-08-02",78.45,81.0,78.15,80.1,320.0],["2002-08-05",78.15,81.75,75.45,77.25,2173.0],["2002-08-06",77.1,80.1,76.5,79.5,847.0],["2002-08-07",78.75,79.5,77.4,79.5,113.0],["2002-08-08",78.0,78.15,78.0,78.15,13.0],["2002-08-09",78.0,78.75,77.85,78.3,480.0],["2002-08-12",79.8,79.8,75.15,77.25,120.0],["2002-08-13",75.9,76.05,75.0,75.0,53.0],["2002-08-14",75.0,75.9,75.0,75.9,93.0],["2002-08-15",75.45,76.5,75.45,76.5,40.0],["2002-08-16",79.65,79.65,77.25,78.75,293.0],["2002-08-19",78.75,80.7,78.75,79.95,127.0],["2002-08-20",79.95,80.25,78.15,79.95,207.0],["2002-08-21",79.2,79.5,78.75,79.5,2007.0],["2002-08-22",77.85,77.85,77.7,77.7,107.0],["2002-08-23",77.7,77.7,76.2,76.2,233.0],["2002-08-26",77.25,78.15,77.25,78.15,840.0],["2002-08-27",77.85,77.85,77.85,77.85,60.0],["2002-08-28",77.85,78.0,77.85,78.0,120.0],["2002-08-29",77.1,77.7,76.5,77.7,740.0],["2002-08-30",76.8,77.7,76.5,77.25,253.0],["2002-09-03",76.5,76.5,75.0,75.15,1353.0],["2002-09-04",75.15,76.35,75.0,76.35,380.0],["2002-09-05",76.05,76.35,75.0,76.35,433.0],["2002-09-06",75.45,78.0,75.45,76.65,133.0],["2002-09-09",75.45,76.8,75.45,76.8,207.0],["2002-09-10",78.0,78.0,78.0,78.0,13.0],["2002-09-11",77.25,78.0,76.65,77.25,180.0],["2002-09-12",77.25,77.25,77.25,77.25,0.0],["2002-09-13",76.65,76.65,75.9,75.9,1767.0],["2002-09-16",75.75,75.75,73.95,75.15,793.0],["2002-09-17",75.3,77.4,75.15,75.15,333.0],["2002-09-18",75.0,75.15,72.9,74.1,367.0],["2002-09-19",72.9,73.05,70.35,72.15,3040.0],["2002-09-20",70.05,71.7,69.0,70.35,3693.0],["2002-09-23",69.0,70.05,67.65,68.25,5227.0],["2002-09-24",67.5,67.65,66.6,66.6,467.0],["2002-09-25",65.85,66.15,64.5,65.25,2113.0],["2002-09-26",64.8,66.15,59.1,59.25,1780.0],["2002-09-27",59.25,60.3,57.3,57.9,1133.0],["2002-09-30",57.0,57.0,48.9,51.0,3047.0],["2002-10-01",52.5,56.1,51.0,52.5,4567.0],["2002-10-02",51.45,56.4,50.25,54.9,3427.0],["2002-10-03",55.2,55.2,47.85,50.55,360.0],["2002-10-04",52.35,52.35,49.5,52.35,707.0],["2002-10-07",56.1,58.35,55.95,55.95,1673.0],["2002-10-08",57.6,58.35,56.25,58.05,553.0],["2002-10-09",57.0,57.0,55.5,56.25,113.0],["2002-10-10",55.2,56.25,50.4,52.05,860.0],["2002-10-11",52.5,53.25,51.9,52.2,1347.0],["2002-10-14",52.5,52.5,49.2,51.75,527.0],["2002-10-15",50.85,52.5,50.85,52.2,1513.0],["2002-10-16",51.6,51.75,51.6,51.75,73.0],["2002-10-17",52.5,52.65,51.0,51.9,280.0],["2002-10-18",52.35,52.5,51.0,51.6,380.0],["2002-10-21",52.35,52.5,51.6,51.9,347.0],["2002-10-22",51.75,51.75,51.45,51.45,100.0],["2002-10-23",51.0,52.5,51.0,51.75,947.0],["2002-10-24",52.5,52.5,51.45,51.45,533.0],["2002-10-25",51.75,52.05,51.6,52.05,333.0],["2002-10-28",52.05,58.2,52.05,56.85,4780.0],["2002-10-29",55.5,55.8,52.95,52.95,967.0],["2002-10-30",54.0,57.75,52.5,57.75,3940.0],["2002-10-31",57.9,57.9,56.4,56.4,387.0],["2002-11-01",56.4,59.55,56.1,57.15,953.0],["2002-11-04",58.2,60.15,58.2,60.15,1593.0],["2002-11-05",57.9,58.8,57.9,58.8,1000.0],["2002-11-06",61.2,64.5,61.05,64.5,1787.0],["2002-11-07",65.25,66.6,61.8,61.95,787.0],["2002-11-08",62.1,72.0,62.1,66.0,1133.0],["2002-11-11",65.85,65.85,59.1,61.8,2633.0],["2002-11-12",62.1,63.9,62.1,63.75,487.0],["2002-11-13",62.25,67.95,62.25,64.2,467.0],["2002-11-14",63.9,65.85,62.4,63.75,680.0],["2002-11-15",63.3,66.0,63.3,65.25,187.0],["2002-11-18",66.3,70.35,65.55,68.4,1180.0],["2002-11-19",67.5,67.65,66.3,66.3,187.0],["2002-11-20",66.3,69.3,65.25,67.2,413.0],["2002-11-21",68.25,68.25,65.4,65.85,593.0],["2002-11-22",65.4,68.25,65.4,66.75,180.0],["2002-11-25",69.0,72.15,67.8,71.1,800.0],["2002-11-26",71.25,73.35,71.25,72.9,547.0],["2002-11-27",73.35,76.8,73.35,75.75,3047.0],["2002-11-29",76.95,76.95,75.0,75.0,133.0],["2002-12-02",77.1,82.65,77.1,81.6,1807.0],["2002-12-03",82.2,82.35,79.8,80.25,533.0],["2002-12-04",78.6,78.6,74.55,75.0,1660.0],["2002-12-05",74.25,77.25,74.25,75.0,413.0],["2002-12-06",74.25,74.25,70.5,73.5,1707.0],["2002-12-09",71.25,71.25,68.7,68.7,167.0],["2002-12-10",71.25,73.35,71.25,72.3,1327.0],["2002-12-11",72.0,74.4,72.0,73.35,313.0],["2002-12-12",72.0,72.3,70.35,70.35,240.0],["2002-12-13",70.05,71.4,70.05,71.1,367.0],["2002-12-16",70.8,71.4,68.4,68.4,540.0],["2002-12-17",68.25,68.25,67.05,67.05,100.0],["2002-12-18",66.9,67.2,64.5,64.5,620.0],["2002-12-19",63.75,64.05,60.0,60.0,1213.0],["2002-12-20",59.7,59.85,58.95,59.4,440.0],["2002-12-23",58.05,59.4,54.15,54.3,1740.0],["2002-12-24",53.85,54.3,52.5,52.5,453.0],["2002-12-26",52.65,52.65,51.0,51.0,800.0],["2002-12-27",52.5,52.5,50.85,51.0,320.0],["2002-12-30",50.7,52.5,48.0,49.65,2313.0],["2002-12-31",49.8,49.8,46.65,48.3,667.0],["2003-01-02",48.3,50.1,48.3,50.1,207.0],["2003-01-03",51.0,51.9,51.0,51.0,173.0],["2003-01-06",50.85,51.0,50.25,51.0,240.0],["2003-01-07",51.0,51.0,50.4,50.4,80.0],["2003-01-08",50.25,53.4,48.6,50.25,1100.0],["2003-01-09",48.9,48.9,48.15,48.45,467.0],["2003-01-10",49.5,50.25,48.45,50.25,380.0],["2003-01-13",49.5,50.55,48.0,48.3,2647.0],["2003-01-14",48.75,49.5,47.85,48.3,847.0],["2003-01-15",48.0,48.75,47.4,48.6,1407.0],["2003-01-16",48.75,50.55,48.75,50.4,1480.0],["2003-01-17",50.7,50.7,46.65,49.95,1133.0],["2003-01-21",48.0,49.65,48.0,48.9,193.0],["2003-01-22",48.0,48.45,46.95,48.45,633.0],["2003-01-23",49.35,49.35,49.35,49.35,27.0],["2003-01-24",49.8,49.8,49.65,49.65,460.0],["2003-01-27",49.8,50.1,48.9,48.9,293.0],["2003-01-28",48.3,49.35,48.3,49.05,427.0],["2003-01-29",48.3,48.9,48.3,48.9,453.0],["2003-01-30",49.95,49.95,48.3,48.45,220.0],["2003-01-31",48.3,48.6,48.3,48.45,120.0],["2003-02-03",48.3,49.5,46.65,48.0,2300.0],["2003-02-04",47.85,48.9,47.4,47.85,2240.0],["2003-02-05",47.1,47.25,46.95,47.25,87.0],["2003-02-06",46.65,47.25,46.65,47.25,73.0],["2003-02-07",46.5,49.5,46.35,48.0,560.0],["2003-02-10",44.1,44.1,38.7,39.9,1960.0],["2003-02-11",38.85,38.85,34.95,36.15,6867.0],["2003-02-12",38.85,38.85,36.45,36.6,1047.0],["2003-02-13",38.85,38.85,34.95,35.55,507.0],["2003-02-14",38.85,38.85,33.0,35.1,1127.0],["2003-02-18",38.85,38.85,34.2,35.7,780.0],["2003-02-19",35.85,35.85,33.0,34.05,913.0],["2003-02-20",33.45,33.75,32.85,32.85,627.0],["2003-02-21",34.5,34.5,33.15,33.75,567.0],["2003-02-24",36.45,37.8,34.5,37.8,1060.0],["2003-02-25",36.6,38.4,36.6,36.75,1060.0],["2003-02-26",36.6,36.6,34.5,35.25,447.0],["2003-02-27",37.5,37.65,35.85,37.05,1340.0],["2003-02-28",36.0,36.15,35.25,36.15,1553.0],["2003-03-03",36.15,37.35,36.15,36.15,267.0],["2003-03-04",35.85,36.75,35.85,36.45,447.0],["2003-03-05",35.85,36.15,35.85,35.85,227.0],["2003-03-06",35.4,36.45,33.3,33.75,2073.0],["2003-03-07",33.9,34.05,33.3,33.9,693.0],["2003-03-10",34.5,34.5,33.75,33.9,407.0],["2003-03-11",33.9,33.9,33.75,33.75,227.0],["2003-03-12",33.75,33.75,32.4,33.45,333.0],["2003-03-13",35.1,35.1,33.6,33.75,240.0],["2003-03-14",35.1,35.1,33.75,33.75,107.0],["2003-03-17",33.6,33.9,33.6,33.6,687.0],["2003-03-18",33.6,33.6,33.0,33.0,293.0],["2003-03-19",33.75,35.25,33.75,35.25,153.0],["2003-03-20",34.95,34.95,34.95,34.95,27.0],["2003-03-21",36.45,37.5,36.45,37.5,340.0],["2003-03-24",37.5,38.1,36.75,37.35,947.0],["2003-03-25",38.1,38.25,37.5,38.25,507.0],["2003-03-26",39.3,42.9,39.0,41.7,1427.0],["2003-03-27",42.0,42.75,41.7,41.7,533.0],["2003-03-28",42.0,42.0,40.65,41.4,507.0],["2003-03-31",41.4,41.4,41.4,41.4,0.0],["2003-04-01",41.85,41.85,41.7,41.85,280.0],["2003-04-02",42.0,43.5,42.0,43.5,260.0],["2003-04-03",42.45,42.9,42.45,42.9,287.0],["2003-04-04",42.9,43.05,42.6,43.05,740.0],["2003-04-07",43.65,46.8,43.65,46.65,507.0],["2003-04-08",47.25,50.1,45.75,49.5,1087.0],["2003-04-09",47.7,52.05,47.7,51.9,473.0],["2003-04-10",49.5,53.55,49.5,50.25,1067.0],["2003-04-11",52.35,52.5,51.3,52.2,560.0],["2003-04-14",54.0,54.15,52.05,53.25,2913.0],["2003-04-15",51.6,51.75,50.1,50.7,833.0],["2003-04-16",52.5,52.5,52.5,52.5,340.0],["2003-04-17",51.3,51.3,51.3,51.3,27.0],["2003-04-21",51.75,51.75,47.25,47.55,2427.0],["2003-04-22",47.25,49.95,46.8,48.6,1073.0],["2003-04-23",49.35,49.95,49.2,49.35,493.0],["2003-04-24",50.7,53.7,50.7,52.65,1773.0],["2003-04-25",52.5,55.2,52.5,54.6,1053.0],["2003-04-28",54.0,54.15,52.65,53.4,727.0],["2003-04-29",52.95,54.6,52.8,54.6,213.0],["2003-04-30",54.15,54.6,53.4,53.4,220.0],["2003-05-01",54.0,57.15,53.4,57.15,480.0],["2003-05-02",57.3,59.1,56.85,59.1,1207.0],["2003-05-05",61.2,66.0,61.2,65.25,1507.0],["2003-05-06",65.25,66.75,62.1,65.85,707.0],["2003-05-07",66.0,69.15,65.85,65.85,1820.0],["2003-05-08",70.8,71.7,67.65,69.6,1100.0],["2003-05-09",69.75,70.2,69.6,69.75,713.0],["2003-05-12",76.95,80.1,76.35,80.1,3740.0],["2003-05-13",80.25,82.5,79.95,81.45,1867.0],["2003-05-14",84.15,92.85,83.7,90.6,21060.0],["2003-05-15",92.25,96.9,92.25,94.5,18487.0],["2003-05-16",94.65,95.25,90.15,90.45,6827.0],["2003-05-19",84.3,88.5,82.35,82.35,12620.0],["2003-05-20",79.5,80.85,72.15,73.95,16353.0],["2003-05-21",72.0,72.3,70.5,72.0,933.0],["2003-05-22",73.65,77.1,71.4,75.0,7480.0],["2003-05-23",76.5,79.35,75.9,78.0,3913.0],["2003-05-27",83.7,84.3,81.0,82.95,6067.0],["2003-05-28",85.65,87.15,84.45,85.2,2720.0],["2003-05-29",86.25,86.25,81.75,82.5,4967.0],["2003-05-30",82.65,85.2,82.65,84.15,2500.0],["2003-06-02",83.55,85.5,79.65,81.6,920.0],["2003-06-03",81.0,81.0,79.5,80.1,187.0],["2003-06-04",80.85,80.85,75.75,76.35,1347.0],["2003-06-05",75.15,85.5,75.15,83.7,1593.0],["2003-06-06",85.95,85.95,78.45,79.8,587.0],["2003-06-09",79.5,79.5,74.55,74.85,1260.0],["2003-06-10",74.55,77.25,73.8,76.65,267.0],["2003-06-11",74.85,76.65,73.8,73.8,273.0],["2003-06-12",73.65,75.75,73.5,73.5,587.0],["2003-06-13",73.65,73.65,73.05,73.5,573.0],["2003-06-16",75.3,80.25,75.3,78.6,1180.0],["2003-06-17",78.15,79.5,77.25,78.75,660.0],["2003-06-18",78.0,79.5,78.0,78.75,493.0],["2003-06-19",79.35,79.8,76.5,76.95,687.0],["2003-06-20",77.25,83.1,77.25,79.5,773.0],["2003-06-23",76.05,76.65,74.25,74.85,207.0],["2003-06-24",76.5,76.5,74.4,75.3,273.0],["2003-06-25",74.25,75.75,74.25,75.75,333.0],["2003-06-26",74.7,74.7,72.0,73.35,240.0],["2003-06-27",73.65,73.8,73.5,73.8,260.0],["2003-06-30",73.65,73.65,71.25,71.55,467.0],["2003-07-01",72.15,72.15,71.25,71.4,567.0],["2003-07-02",72.15,73.35,72.15,73.35,1007.0],["2003-07-03",73.35,75.6,73.35,75.0,173.0],["2003-07-07",76.8,79.5,76.8,78.0,1827.0],["2003-07-08",77.55,77.55,75.6,75.9,1233.0],["2003-07-09",75.75,79.5,75.75,76.05,1233.0],["2003-07-10",76.05,76.05,72.75,72.75,200.0],["2003-07-11",74.1,75.0,74.1,74.85,1673.0],["2003-07-14",79.2,79.2,75.0,75.0,6693.0],["2003-07-15",75.75,75.75,74.55,75.0,1247.0],["2003-07-16",76.35,77.1,74.25,75.0,547.0],["2003-07-17",74.25,74.25,71.25,71.7,827.0],["2003-07-18",71.85,73.5,71.85,73.5,73.0],["2003-07-21",71.25,71.85,67.5,70.05,1160.0],["2003-07-22",71.25,71.7,68.4,70.2,520.0],["2003-07-23",70.65,71.1,66.15,67.65,800.0],["2003-07-24",68.25,68.7,63.9,66.0,1373.0],["2003-07-25",66.15,71.4,66.15,67.65,493.0],["2003-07-28",70.35,70.8,69.0,70.35,387.0],["2003-07-29",70.65,74.1,70.5,74.1,693.0],["2003-07-30",72.3,72.3,72.3,72.3,7.0],["2003-07-31",69.9,70.5,69.15,70.5,360.0],["2003-08-01",70.5,73.35,70.5,73.35,140.0],["2003-08-04",69.75,69.75,69.75,69.75,7.0],["2003-08-05",69.75,70.5,66.15,68.4,1133.0],["2003-08-06",68.1,68.25,67.5,67.5,80.0],["2003-08-07",67.2,75.0,66.15,75.0,213.0],["2003-08-08",74.55,74.55,66.15,68.4,147.0],["2003-08-11",67.8,67.8,66.0,66.0,400.0],["2003-08-12",67.5,67.5,66.0,66.0,740.0],["2003-08-13",68.4,69.0,66.3,66.3,307.0],["2003-08-14",71.25,71.25,67.5,70.2,187.0],["2003-08-15",70.35,70.35,70.35,70.35,13.0],["2003-08-18",69.3,73.35,66.15,71.4,1867.0],["2003-08-19",70.5,70.5,68.25,68.25,4653.0],["2003-08-20",68.25,69.0,66.9,66.9,1513.0],["2003-08-21",69.6,71.1,69.6,71.1,307.0],["2003-08-22",69.75,69.75,69.15,69.3,173.0],["2003-08-25",69.6,70.5,69.0,69.0,267.0],["2003-08-26",67.95,68.1,67.5,67.5,67.0],["2003-08-27",68.1,68.25,68.1,68.25,40.0],["2003-08-28",69.15,71.85,67.65,69.75,1367.0],["2003-08-29",67.65,71.85,67.65,69.15,267.0],["2003-09-02",71.85,72.15,71.1,72.15,1100.0],["2003-09-03",72.6,75.0,72.6,72.9,753.0],["2003-09-04",71.1,74.85,69.75,69.75,760.0],["2003-09-05",71.1,73.8,71.1,73.8,993.0],["2003-09-08",71.1,75.0,70.65,72.6,1400.0],["2003-09-09",71.85,72.0,70.5,72.0,1000.0],["2003-09-10",69.9,71.25,68.4,69.0,833.0],["2003-09-11",69.75,69.75,67.95,67.95,680.0],["2003-09-12",67.65,68.25,67.65,68.1,267.0],["2003-09-15",68.1,68.25,67.05,67.05,460.0],["2003-09-16",68.25,69.45,67.05,69.0,200.0],["2003-09-17",68.4,68.4,66.45,67.2,1493.0],["2003-09-18",66.3,66.3,60.9,62.25,3847.0],["2003-09-19",63.75,63.75,60.75,60.75,1727.0],["2003-09-22",62.55,62.7,60.3,60.75,3707.0],["2003-09-23",62.85,64.5,62.55,63.75,800.0],["2003-09-24",63.75,64.5,63.6,63.9,213.0],["2003-09-25",64.35,64.5,63.75,63.75,293.0],["2003-09-26",60.3,61.95,60.3,61.95,53.0],["2003-09-29",64.2,64.2,62.85,63.9,187.0],["2003-09-30",62.85,64.5,61.5,61.8,220.0],["2003-10-01",62.25,64.05,62.25,64.05,107.0],["2003-10-02",60.0,63.15,60.0,63.15,100.0],["2003-10-03",63.75,66.3,63.75,64.5,320.0],["2003-10-06",66.0,66.0,62.1,63.75,340.0],["2003-10-07",63.75,63.75,61.2,61.65,393.0],["2003-10-08",61.05,63.0,61.05,62.7,213.0],["2003-10-09",60.9,64.5,60.9,64.35,547.0],["2003-10-10",63.75,63.75,63.75,63.75,33.0],["2003-10-13",69.75,74.85,69.15,71.7,4847.0],["2003-10-14",75.9,81.0,74.25,77.7,10780.0],["2003-10-15",79.5,83.85,79.5,82.5,2113.0],["2003-10-16",82.5,84.3,82.5,83.25,1500.0],["2003-10-17",82.5,82.5,81.0,82.2,587.0],["2003-10-20",81.45,84.3,81.0,84.0,2240.0],["2003-10-21",86.25,92.25,85.95,89.25,1833.0],["2003-10-22",91.95,91.95,87.6,90.15,907.0],["2003-10-23",90.0,90.45,82.8,85.5,1967.0],["2003-10-24",81.0,83.1,79.5,83.1,2120.0],["2003-10-27",85.5,85.5,81.0,82.8,633.0],["2003-10-28",84.0,86.25,82.65,86.25,560.0],["2003-10-29",86.85,88.05,86.25,87.75,780.0],["2003-10-30",89.25,91.5,87.0,90.75,1693.0],["2003-10-31",90.45,91.5,90.0,90.6,160.0],["2003-11-03",90.0,92.55,88.2,91.5,1580.0],["2003-11-04",92.85,96.3,92.85,93.9,773.0],["2003-11-05",96.45,97.35,93.75,96.0,1633.0],["2003-11-06",98.4,107.25,97.5,103.5,6700.0],["2003-11-07",100.2,105.0,100.2,104.85,2120.0],["2003-11-10",111.9,112.65,108.6,111.75,5887.0],["2003-11-11",107.55,107.85,103.5,104.25,2767.0],["2003-11-12",105.0,114.0,105.0,113.85,5613.0],["2003-11-13",111.0,114.15,108.9,112.5,8933.0],["2003-11-14",106.5,111.45,105.9,107.85,10353.0],["2003-11-17",108.75,108.75,105.0,106.95,6400.0],["2003-11-18",110.25,111.75,108.0,109.35,2887.0],["2003-11-19",110.4,111.6,108.3,109.35,2193.0],["2003-11-20",108.6,108.6,100.2,101.4,2660.0],["2003-11-21",101.4,104.25,100.05,104.25,973.0],["2003-11-24",105.0,105.3,104.1,105.0,660.0],["2003-11-25",105.3,105.45,101.25,103.5,1133.0],["2003-11-26",105.0,106.2,103.95,104.25,1153.0],["2003-11-28",106.35,106.5,104.25,105.9,2873.0],["2003-12-01",110.7,117.0,108.0,113.1,10007.0],["2003-12-02",114.45,114.45,107.55,113.1,3940.0],["2003-12-03",105.75,111.6,105.75,106.8,1260.0],["2003-12-04",105.0,107.4,100.5,107.4,1340.0],["2003-12-05",102.6,103.8,96.6,100.2,1460.0],["2003-12-08",94.2,94.2,92.7,93.6,2740.0],["2003-12-09",96.6,99.75,95.1,95.1,593.0],["2003-12-10",96.45,97.2,93.75,94.5,1553.0],["2003-12-11",98.7,102.45,96.75,97.8,807.0],["2003-12-12",100.2,103.65,98.7,100.35,367.0],["2003-12-15",106.8,111.45,100.05,102.9,2520.0],["2003-12-16",105.15,106.5,102.3,104.25,4947.0],["2003-12-17",105.15,108.0,104.85,106.5,5480.0],["2003-12-18",107.7,107.85,104.25,104.55,1100.0],["2003-12-19",104.7,106.35,104.1,106.2,713.0],["2003-12-22",106.8,109.5,106.8,107.55,1873.0],["2003-12-23",108.0,108.0,106.5,107.85,1160.0],["2003-12-24",108.75,110.4,108.3,108.75,1027.0],["2003-12-26",107.4,109.8,107.4,109.8,940.0],["2003-12-29",117.45,118.2,111.15,116.25,7313.0],["2003-12-30",116.85,116.85,114.15,115.65,1660.0],["2003-12-31",115.5,118.5,115.05,118.35,1040.0],["2004-01-02",126.6,135.75,126.45,132.9,7780.0],["2004-01-05",135.75,142.35,132.0,139.8,5967.0],["2004-01-06",133.5,133.5,130.05,131.4,3860.0],["2004-01-07",130.35,133.65,123.9,132.3,4340.0],["2004-01-08",135.3,139.5,134.25,138.0,1767.0],["2004-01-09",138.0,139.5,137.85,138.6,2540.0],["2004-01-12",144.0,149.4,142.5,146.4,7380.0],["2004-01-13",150.75,155.85,141.0,145.5,11147.0],["2004-01-14",147.6,150.0,147.0,149.85,3847.0],["2004-01-15",149.85,150.0,145.5,149.85,1587.0],["2004-01-16",150.0,162.0,149.1,151.35,5087.0],["2004-01-20",149.7,157.35,142.65,144.75,8133.0],["2004-01-21",156.75,156.75,129.6,129.9,14300.0],["2004-01-22",125.4,130.5,116.85,118.35,13633.0],["2004-01-23",109.5,109.5,98.7,104.85,311593.0],["2004-01-26",106.8,110.85,102.9,109.5,64987.0],["2004-01-27",110.55,112.5,106.8,108.3,34553.0],["2004-01-28",107.7,108.75,101.1,102.75,19747.0],["2004-01-29",104.1,104.55,97.95,100.5,15140.0],["2004-01-30",102.0,104.25,100.05,103.5,14340.0],["2004-02-02",104.7,107.4,104.25,105.75,23107.0],["2004-02-03",110.85,119.25,106.5,107.1,25233.0],["2004-02-04",105.6,105.75,101.4,101.55,8860.0],["2004-02-05",104.25,107.1,99.0,99.15,7940.0],["2004-02-06",99.45,103.95,99.45,103.95,5433.0],["2004-02-09",106.65,107.1,104.7,105.75,14853.0],["2004-02-10",105.75,106.35,102.15,104.25,9887.0],["2004-02-11",104.25,106.2,104.25,106.2,7040.0],["2004-02-12",106.95,106.95,105.0,105.75,3553.0],["2004-02-13",105.15,106.65,102.0,104.85,4520.0],["2004-02-17",111.6,111.6,107.85,110.85,31393.0],["2004-02-18",112.5,112.5,110.4,111.6,8413.0],["2004-02-19",115.05,116.85,111.75,112.5,8860.0],["2004-02-20",112.95,114.0,110.25,111.9,9480.0],["2004-02-23",115.5,115.5,109.05,110.85,16227.0],["2004-02-24",108.75,109.05,105.75,106.5,8960.0],["2004-02-25",105.75,107.1,103.95,105.0,5613.0],["2004-02-26",104.4,105.0,103.35,104.25,2927.0],["2004-02-27",104.25,106.5,104.25,104.85,3033.0],["2004-03-01",109.8,109.95,106.65,108.45,20013.0],["2004-03-02",108.3,109.35,105.15,105.3,2267.0],["2004-03-03",107.25,107.25,103.8,104.85,7053.0],["2004-03-04",104.1,105.45,103.65,104.1,2320.0],["2004-03-05",104.85,107.85,103.05,107.1,6373.0],["2004-03-08",106.5,107.55,102.3,104.1,3620.0],["2004-03-09",105.6,106.05,98.25,100.5,4440.0],["2004-03-10",101.55,101.85,95.85,97.8,4033.0],["2004-03-11",98.25,101.55,93.3,93.9,4680.0],["2004-03-12",95.7,99.0,94.35,99.0,2227.0],["2004-03-15",100.35,100.8,94.8,96.9,4453.0],["2004-03-16",99.75,101.1,96.15,99.9,2573.0],["2004-03-17",101.25,101.25,97.5,99.45,1787.0],["2004-03-18",103.5,105.75,101.4,102.75,3620.0],["2004-03-19",105.15,105.15,99.6,102.75,3900.0],["2004-03-22",101.25,101.4,94.8,97.65,2047.0],["2004-03-23",103.8,103.8,97.65,100.65,2133.0],["2004-03-24",99.15,100.5,97.05,97.65,1420.0],["2004-03-25",99.45,105.3,99.45,103.65,3360.0],["2004-03-26",103.95,106.05,102.6,104.7,7160.0],["2004-03-29",107.4,108.9,105.3,106.5,11253.0],["2004-03-30",107.25,107.25,104.4,105.75,3727.0],["2004-03-31",107.25,108.75,104.4,105.15,6600.0],["2004-04-01",106.05,107.25,99.9,102.6,5747.0],["2004-04-02",104.55,108.0,104.55,106.65,9073.0],["2004-04-05",106.95,107.25,104.25,105.45,2987.0],["2004-04-06",105.15,107.25,104.1,106.95,5160.0],["2004-04-07",105.45,107.7,103.35,105.9,2747.0],["2004-04-08",104.85,106.35,102.0,104.7,6727.0],["2004-04-12",103.65,106.2,103.35,104.85,3327.0],["2004-04-13",105.0,105.0,100.35,103.2,4233.0],["2004-04-14",102.0,102.75,99.75,100.5,1940.0],["2004-04-15",102.0,102.0,93.75,96.15,6520.0],["2004-04-16",96.15,98.7,92.85,97.2,8440.0],["2004-04-19",98.1,100.05,95.1,99.6,7147.0],["2004-04-20",99.0,99.45,96.75,96.9,1867.0],["2004-04-21",96.15,97.95,95.25,96.3,5420.0],["2004-04-22",92.4,96.75,92.4,93.6,4613.0],["2004-04-23",94.95,97.35,94.65,96.9,2380.0],["2004-04-26",96.6,98.85,96.45,96.9,2553.0],["2004-04-27",97.8,98.25,96.0,96.6,2900.0],["2004-04-28",96.3,98.85,90.75,91.65,5760.0],["2004-04-29",90.75,95.1,89.7,89.7,2427.0],["2004-04-30",92.85,92.85,86.7,87.6,2553.0],["2004-05-03",88.5,96.3,88.5,92.25,3447.0],["2004-05-04",93.15,97.65,92.25,94.95,2227.0],["2004-05-05",93.45,94.5,91.5,92.85,3353.0],["2004-05-06",90.75,91.8,87.3,88.05,2680.0],["2004-05-07",90.0,90.6,84.3,89.25,1780.0],["2004-05-10",83.7,83.7,80.25,80.25,2820.0],["2004-05-11",82.95,82.95,79.5,81.9,4307.0],["2004-05-12",81.0,82.2,78.0,79.5,2467.0],["2004-05-13",78.0,78.45,75.6,75.9,1107.0],["2004-05-14",75.75,79.05,73.8,77.7,3140.0],["2004-05-17",78.45,78.45,73.8,75.0,3993.0],["2004-05-18",75.9,75.9,73.05,74.7,1640.0],["2004-05-19",75.0,79.2,75.0,76.95,9793.0],["2004-05-20",76.5,76.95,73.35,75.75,3767.0],["2004-05-21",75.6,76.5,74.25,75.6,3867.0],["2004-05-24",76.8,76.8,75.0,75.0,3853.0],["2004-05-25",75.15,75.3,74.25,74.85,5140.0],["2004-05-26",74.4,76.65,74.4,75.45,4787.0],["2004-05-27",75.45,78.15,74.7,77.7,1900.0],["2004-05-28",75.9,79.65,75.9,78.9,2047.0],["2004-06-01",79.2,79.2,76.95,77.25,340.0],["2004-06-02",77.4,78.6,76.5,76.8,2307.0],["2004-06-03",78.6,78.6,74.25,75.75,6267.0],["2004-06-04",76.2,76.95,74.25,75.15,407.0],["2004-06-07",77.25,78.45,76.65,77.85,2673.0],["2004-06-08",78.75,79.5,76.95,79.05,9713.0],["2004-06-09",79.05,81.0,75.9,77.85,4120.0],["2004-06-10",80.1,80.85,79.5,79.5,2547.0],["2004-06-14",84.15,85.95,82.8,84.45,7713.0],["2004-06-15",87.75,90.0,87.45,89.85,11140.0],["2004-06-16",89.55,89.55,84.3,86.85,2267.0],["2004-06-17",84.6,85.2,82.5,82.5,1793.0],["2004-06-18",83.25,84.75,82.8,84.0,1180.0],["2004-06-21",84.9,85.5,84.0,84.6,2767.0],["2004-06-22",84.0,85.05,82.5,84.15,3567.0],["2004-06-23",83.1,84.0,82.5,83.7,2513.0],["2004-06-24",84.75,85.5,83.55,84.6,3060.0],["2004-06-25",84.3,86.1,83.7,85.8,5220.0],["2004-06-28",84.45,86.25,84.45,85.35,1513.0],["2004-06-29",84.75,86.25,84.3,85.35,2040.0],["2004-06-30",90.0,90.0,85.5,87.0,12507.0],["2004-07-01",88.5,89.4,85.95,87.75,17840.0],["2004-07-02",88.05,89.1,85.95,89.1,3493.0],["2004-07-06",87.3,87.45,82.65,85.35,13620.0],["2004-07-07",82.65,83.4,80.55,81.6,5540.0],["2004-07-08",81.75,81.75,75.15,75.3,5307.0],["2004-07-09",77.25,78.75,76.35,78.75,1513.0],["2004-07-12",77.1,77.55,73.95,75.75,8647.0],["2004-07-13",77.1,77.7,75.6,75.9,6620.0],["2004-07-14",75.3,75.3,72.75,73.2,7113.0],["2004-07-15",73.65,74.1,70.5,71.55,6140.0],["2004-07-16",72.6,72.6,69.75,70.5,4873.0],["2004-07-19",72.75,78.9,71.25,77.1,7133.0],["2004-07-20",79.2,79.2,73.5,75.3,6213.0],["2004-07-21",71.4,71.4,64.05,65.85,33387.0],["2004-07-22",67.35,67.35,61.8,63.0,14907.0],["2004-07-23",63.0,63.0,60.75,62.25,21380.0],["2004-07-26",66.45,66.45,61.8,61.95,11400.0],["2004-07-27",62.85,63.6,61.5,62.25,14467.0],["2004-07-28",61.8,61.8,57.0,61.5,12680.0],["2004-07-29",58.5,58.5,56.7,57.75,6987.0],["2004-07-30",58.05,58.65,57.0,58.05,6287.0],["2004-08-02",58.95,58.95,56.1,56.4,13247.0],["2004-08-03",56.1,56.7,52.95,53.55,19907.0],["2004-08-04",53.4,53.4,51.45,52.35,11787.0],["2004-08-05",52.65,54.6,50.4,52.5,19407.0],["2004-08-06",52.5,52.5,50.55,51.0,9100.0],["2004-08-09",50.25,51.0,46.95,47.25,19367.0],["2004-08-10",47.25,48.15,45.0,47.7,6780.0],["2004-08-11",47.25,47.4,44.4,46.95,3220.0],["2004-08-12",46.35,46.5,45.0,45.6,1087.0],["2004-08-13",44.25,45.45,44.25,44.85,553.0],["2004-08-16",44.25,48.3,44.25,46.35,2627.0],["2004-08-17",47.1,49.5,45.75,48.75,5053.0],["2004-08-18",49.2,51.0,48.75,50.1,3793.0],["2004-08-19",50.7,52.5,49.8,51.0,1360.0],["2004-08-20",53.1,53.1,49.35,50.1,1653.0],["2004-08-23",51.0,52.35,50.85,51.75,1647.0],["2004-08-24",53.25,54.0,49.65,53.1,3993.0],["2004-08-25",53.25,56.85,52.5,55.2,3253.0],["2004-08-26",55.2,55.95,54.9,55.05,693.0],["2004-08-27",54.0,55.5,51.15,55.5,2400.0],["2004-08-30",54.75,54.75,51.15,51.75,980.0],["2004-08-31",52.05,52.05,48.3,48.75,7293.0],["2004-09-01",49.5,51.3,49.5,50.25,4653.0],["2004-09-02",53.25,55.5,51.75,52.5,4760.0],["2004-09-03",54.9,54.9,51.0,53.55,1253.0],["2004-09-07",55.05,55.5,53.7,54.6,4927.0],["2004-09-08",53.25,54.0,51.9,53.85,560.0],["2004-09-09",52.2,54.0,52.05,53.85,1207.0],["2004-09-10",55.5,55.5,49.95,54.0,3033.0],["2004-09-13",55.5,56.85,54.0,56.55,1900.0],["2004-09-14",55.95,56.85,55.65,56.85,533.0],["2004-09-15",50.4,56.85,49.5,55.95,1347.0],["2004-09-16",55.95,55.95,54.75,54.75,407.0],["2004-09-17",54.75,56.25,54.75,55.5,273.0],["2004-09-20",55.35,56.25,54.9,54.9,947.0],["2004-09-21",54.45,55.95,52.5,54.15,1967.0],["2004-09-22",53.25,54.15,53.25,54.0,1593.0],["2004-09-23",54.0,54.0,52.8,53.55,787.0],["2004-09-24",54.0,54.0,53.1,53.85,580.0],["2004-09-27",53.1,53.25,50.7,51.3,3313.0],["2004-09-28",50.55,50.85,47.7,48.9,1560.0],["2004-09-29",49.5,49.8,48.45,48.45,107.0],["2004-09-30",49.5,50.4,48.75,49.05,727.0],["2004-10-01",48.3,51.0,48.3,50.25,3193.0],["2004-10-04",52.05,54.9,48.15,50.4,8620.0],["2004-10-05",53.85,53.85,50.85,51.0,1180.0],["2004-10-06",51.0,51.3,49.65,50.55,1380.0],["2004-10-07",52.05,53.25,50.25,50.85,620.0],["2004-10-08",51.0,52.35,51.0,51.15,140.0],["2004-10-11",51.0,51.9,48.0,48.75,1500.0],["2004-10-12",48.0,48.6,46.65,47.4,1393.0],["2004-10-13",47.55,48.6,45.3,47.4,2887.0],["2004-10-14",46.35,46.65,45.45,45.75,493.0],["2004-10-15",45.75,48.0,45.6,46.35,287.0],["2004-10-18",45.75,47.1,45.3,47.1,247.0],["2004-10-19",46.2,46.2,44.25,45.0,2940.0],["2004-10-20",45.0,45.75,44.7,45.45,3773.0],["2004-10-21",39.15,40.2,37.8,39.9,10980.0],["2004-10-22",38.55,39.45,38.55,38.85,1387.0],["2004-10-25",35.25,36.0,32.1,32.85,19700.0],["2004-10-26",33.6,34.5,33.45,33.75,6513.0],["2004-10-27",33.75,34.35,33.0,34.2,6547.0],["2004-10-28",33.3,33.6,29.7,30.0,12633.0],["2004-10-29",29.7,31.05,29.7,30.6,6453.0],["2004-11-01",31.05,31.05,30.3,30.75,1953.0],["2004-11-02",30.75,31.05,29.85,31.05,3013.0],["2004-11-03",31.05,31.2,25.8,28.05,13807.0],["2004-11-04",27.0,27.3,24.3,25.35,11247.0],["2004-11-05",25.5,27.9,25.5,27.75,3880.0],["2004-11-08",28.35,28.5,24.9,26.25,9113.0],["2004-11-09",25.95,26.25,25.5,26.1,1333.0],["2004-11-10",26.7,27.6,26.25,27.0,1900.0],["2004-11-11",26.7,28.35,26.7,27.9,4993.0],["2004-11-12",28.05,28.05,26.55,27.75,3760.0],["2004-11-15",28.8,30.0,28.5,29.25,8527.0],["2004-11-16",30.3,33.15,30.0,32.1,25720.0],["2004-11-17",33.75,40.5,33.75,36.3,50953.0],["2004-11-18",36.6,36.6,33.0,34.8,14173.0],["2004-11-19",35.55,35.55,33.45,33.9,17927.0],["2004-11-22",33.9,33.9,32.25,33.75,7800.0],["2004-11-23",35.4,35.4,32.7,33.6,4420.0],["2004-11-24",33.6,33.6,32.7,33.0,4793.0],["2004-11-26",32.85,32.85,30.75,32.55,2067.0],["2004-11-29",32.1,32.7,31.5,31.8,3533.0],["2004-11-30",31.5,31.5,30.0,30.6,3100.0],["2004-12-01",30.0,31.65,30.0,30.9,4213.0],["2004-12-02",31.2,32.1,30.6,31.05,5567.0],["2004-12-03",31.5,33.0,30.75,31.95,4120.0],["2004-12-06",32.85,35.7,32.25,34.5,8480.0],["2004-12-07",36.45,36.75,34.65,35.25,8073.0],["2004-12-08",35.55,35.55,33.75,34.2,1933.0],["2004-12-09",34.65,34.65,32.55,33.75,4507.0],["2004-12-10",33.3,35.25,33.3,34.2,3120.0],["2004-12-13",34.8,34.95,33.45,34.35,1267.0],["2004-12-14",33.75,34.35,33.3,34.35,1180.0],["2004-12-15",33.3,34.65,33.0,33.3,3867.0],["2004-12-16",33.15,33.3,32.4,32.4,3173.0],["2004-12-17",33.0,33.75,32.4,32.4,760.0],["2004-12-20",32.4,32.4,31.5,31.95,2887.0],["2004-12-21",31.65,32.25,30.75,31.2,3847.0],["2004-12-22",30.9,31.8,30.9,31.5,1600.0],["2004-12-23",30.9,32.55,30.9,32.55,1247.0],["2004-12-27",31.5,32.4,30.9,31.65,4613.0],["2004-12-28",30.9,31.5,30.75,31.2,1973.0],["2004-12-29",32.55,32.55,30.3,32.1,6667.0],["2004-12-30",32.1,32.7,31.35,32.4,3980.0],["2004-12-31",32.55,35.25,32.55,33.9,10807.0],["2005-01-03",35.7,35.7,33.45,34.2,8727.0],["2005-01-04",34.95,34.95,31.65,32.85,5953.0],["2005-01-05",31.8,32.7,31.05,32.25,3553.0],["2005-01-06",32.4,33.0,30.9,31.8,4060.0],["2005-01-07",31.95,32.55,31.5,32.25,4220.0],["2005-01-10",32.55,33.75,32.55,33.6,5267.0],["2005-01-11",33.45,33.45,31.95,32.25,1320.0],["2005-01-12",31.95,32.25,31.05,31.65,2147.0],["2005-01-13",33.45,33.45,31.8,32.25,1173.0],["2005-01-14",31.8,32.55,31.5,32.25,1560.0],["2005-01-18",32.1,32.25,31.05,32.1,1767.0],["2005-01-19",31.5,32.1,31.05,31.35,2193.0],["2005-01-20",31.35,33.75,30.9,30.9,1373.0],["2005-01-21",30.3,32.4,30.3,31.2,1953.0],["2005-01-24",32.4,32.4,31.05,31.2,2453.0],["2005-01-25",31.5,31.8,31.5,31.8,333.0],["2005-01-26",31.2,32.25,31.2,32.25,1740.0],["2005-01-27",27.75,30.9,26.7,28.8,14373.0],["2005-01-28",28.35,28.8,27.75,28.05,2967.0],["2005-01-31",28.05,28.2,27.75,27.9,1200.0],["2005-02-01",29.85,30.0,27.9,29.1,1007.0],["2005-02-02",29.7,30.0,28.5,28.95,807.0],["2005-02-03",28.65,28.95,28.2,28.35,593.0],["2005-02-04",27.9,30.0,27.0,28.5,6300.0],["2005-02-07",24.6,27.0,24.6,25.95,6720.0],["2005-02-08",27.75,28.2,25.95,27.75,8593.0],["2005-02-09",27.75,28.35,27.75,28.05,2220.0],["2005-02-10",27.75,29.25,27.0,28.8,4960.0],["2005-02-11",28.35,30.15,28.35,29.7,4600.0],["2005-02-14",30.0,30.9,28.8,29.55,16160.0],["2005-02-15",30.0,30.0,29.4,29.55,3107.0],["2005-02-16",29.7,29.7,28.35,28.65,4127.0],["2005-02-17",28.2,28.5,27.75,27.75,1333.0],["2005-02-18",28.5,28.95,26.55,28.05,1120.0],["2005-02-22",28.35,28.35,26.55,26.55,6533.0],["2005-02-23",26.1,27.0,25.65,26.25,1873.0],["2005-02-24",25.95,26.4,25.5,26.25,2527.0],["2005-02-25",26.4,26.4,25.65,26.1,773.0],["2005-02-28",25.8,26.4,25.35,25.65,7113.0],["2005-03-01",25.5,26.4,25.5,26.1,3327.0],["2005-03-02",27.3,27.3,25.65,26.55,8567.0],["2005-03-03",25.05,27.0,25.05,25.95,1720.0],["2005-03-04",25.95,25.95,25.05,25.65,1493.0],["2005-03-07",25.95,27.0,25.8,25.95,1920.0],["2005-03-08",26.4,27.0,25.35,25.5,3427.0],["2005-03-09",25.35,25.65,25.2,25.35,1873.0],["2005-03-10",25.05,25.5,24.6,24.75,2753.0],["2005-03-11",25.35,25.5,24.0,24.6,1160.0],["2005-03-14",24.0,25.35,24.0,24.45,1287.0],["2005-03-15",24.15,25.2,23.7,25.2,2293.0],["2005-03-16",26.25,26.25,23.55,23.7,1107.0],["2005-03-17",23.7,24.6,23.7,24.3,673.0],["2005-03-18",23.4,24.15,22.65,23.4,2093.0],["2005-03-21",22.8,23.25,20.4,22.05,4847.0],["2005-03-22",22.8,23.4,22.05,22.5,1773.0],["2005-03-23",22.95,23.4,21.9,23.1,1587.0],["2005-03-24",22.65,23.1,22.05,23.1,1573.0],["2005-03-28",23.4,24.75,23.4,24.6,5813.0],["2005-03-29",25.2,26.25,24.6,25.05,6133.0],["2005-03-30",25.65,26.7,25.65,26.7,3593.0],["2005-03-31",27.3,27.9,26.25,26.55,7913.0],["2005-04-01",27.6,27.75,26.85,27.3,3087.0],["2005-04-04",26.55,26.55,24.15,26.1,1040.0],["2005-04-05",26.85,27.0,25.05,25.05,800.0],["2005-04-06",27.0,28.5,25.65,26.55,2460.0],["2005-04-07",26.55,27.0,25.5,25.65,1487.0],["2005-04-08",25.65,26.25,25.5,26.25,1827.0],["2005-04-11",26.25,26.85,25.8,25.8,387.0],["2005-04-12",25.5,25.5,23.4,25.2,1513.0],["2005-04-13",25.8,25.8,23.55,23.55,620.0],["2005-04-14",22.95,24.15,22.95,23.85,1413.0],["2005-04-15",22.5,23.4,21.75,22.8,1393.0],["2005-04-18",23.25,24.45,23.25,24.0,1380.0],["2005-04-19",24.6,24.6,22.5,24.3,907.0],["2005-04-20",24.6,24.6,22.5,23.4,2400.0],["2005-04-21",24.75,27.0,24.75,25.35,4067.0],["2005-04-22",24.9,26.55,24.15,26.55,1893.0],["2005-04-25",25.5,26.55,25.05,25.35,593.0],["2005-04-26",24.75,25.05,24.15,24.9,3667.0],["2005-04-27",23.55,25.2,23.55,24.45,793.0],["2005-04-28",24.0,24.0,23.7,23.85,240.0],["2005-04-29",23.7,24.6,23.4,23.55,93.0],["2005-05-02",24.15,25.05,24.15,24.75,53.0],["2005-05-03",24.75,24.75,23.7,23.7,300.0],["2005-05-04",24.0,24.0,23.85,24.0,40.0],["2005-05-05",24.3,24.45,24.0,24.45,60.0],["2005-05-06",24.9,25.2,24.45,25.05,967.0],["2005-05-09",25.05,25.35,24.0,25.35,513.0],["2005-05-10",25.05,25.05,24.15,24.75,493.0],["2005-05-11",27.0,27.15,24.45,25.95,1953.0],["2005-05-12",24.0,25.8,24.0,25.65,647.0],["2005-05-13",25.65,26.55,25.65,25.65,353.0],["2005-05-16",25.5,26.55,24.45,24.45,387.0],["2005-05-17",23.85,24.75,23.85,24.6,667.0],["2005-05-18",24.15,24.75,24.15,24.6,860.0],["2005-05-19",25.35,26.1,24.0,24.3,947.0],["2005-05-20",24.0,25.5,24.0,24.45,160.0],["2005-05-23",24.45,25.05,24.45,24.45,467.0],["2005-05-24",24.6,24.6,23.85,24.0,173.0],["2005-05-25",23.4,25.95,23.4,25.2,713.0],["2005-05-26",24.9,25.05,24.0,24.6,2740.0],["2005-05-27",24.9,25.5,24.6,25.35,4460.0],["2005-05-31",25.5,25.5,23.4,24.75,2107.0],["2005-06-01",24.9,24.9,23.55,23.7,1800.0],["2005-06-02",24.6,24.75,23.55,24.45,733.0],["2005-06-03",24.9,24.9,24.45,24.45,280.0],["2005-06-06",23.55,24.6,22.95,24.6,593.0],["2005-06-07",24.6,24.6,24.0,24.3,87.0],["2005-06-08",24.9,24.9,23.25,23.25,980.0],["2005-06-09",23.25,24.3,23.25,23.85,1053.0],["2005-06-10",24.15,25.05,24.15,25.05,227.0],["2005-06-13",24.75,24.9,23.55,23.7,527.0],["2005-06-14",23.7,24.45,23.55,23.7,893.0],["2005-06-15",23.55,23.7,23.25,23.4,1007.0],["2005-06-16",23.1,23.25,22.2,23.1,2373.0],["2005-06-17",22.5,23.55,22.5,22.8,4340.0],["2005-06-20",21.6,21.6,18.75,20.1,7067.0],["2005-06-21",19.65,20.55,19.65,20.25,1453.0],["2005-06-22",20.85,20.85,18.45,19.05,7953.0],["2005-06-23",19.05,19.5,19.05,19.2,4280.0],["2005-06-24",21.0,21.0,19.05,19.5,4920.0],["2005-06-27",19.65,19.65,18.6,18.6,5633.0],["2005-06-28",18.45,18.6,16.2,17.7,5213.0],["2005-06-29",18.0,18.0,16.65,17.25,1873.0],["2005-06-30",17.4,18.3,16.8,18.15,2180.0],["2005-07-01",18.15,18.15,17.55,17.55,433.0],["2005-07-05",18.45,19.2,18.0,18.15,2647.0],["2005-07-06",18.45,19.05,18.0,18.0,613.0],["2005-07-07",18.0,18.45,17.25,17.4,633.0],["2005-07-08",18.0,18.6,17.7,18.15,1593.0],["2005-07-11",19.05,20.7,18.75,18.75,4520.0],["2005-07-12",19.2,19.5,17.7,18.3,4400.0],["2005-07-13",18.0,18.0,17.7,17.85,1020.0],["2005-07-14",17.85,19.05,17.85,18.9,2540.0],["2005-07-15",18.0,19.05,17.7,18.0,2247.0],["2005-07-18",17.4,19.2,17.4,18.45,1720.0],["2005-07-19",17.7,18.9,17.7,18.45,3213.0],["2005-07-20",17.7,18.6,17.7,18.45,547.0],["2005-07-21",17.85,18.75,17.7,18.6,613.0],["2005-07-22",18.75,19.5,17.85,18.15,667.0],["2005-07-25",18.45,19.5,18.45,19.5,2973.0],["2005-07-26",19.35,20.1,19.35,19.65,2427.0],["2005-07-27",19.5,20.25,19.5,19.8,2307.0],["2005-07-28",21.0,21.0,19.65,20.1,1133.0],["2005-07-29",19.65,20.1,19.5,19.65,1340.0],["2005-08-01",19.95,20.1,18.9,18.9,1067.0],["2005-08-02",18.9,19.2,18.45,18.45,2260.0],["2005-08-03",18.75,18.75,18.45,18.75,1900.0],["2005-08-04",18.75,18.9,18.3,18.6,773.0],["2005-08-05",19.2,19.35,18.0,18.3,1627.0],["2005-08-08",18.3,18.75,18.3,18.75,80.0],["2005-08-09",17.4,19.5,17.4,17.85,2293.0],["2005-08-10",17.55,18.0,17.25,18.0,1320.0],["2005-08-11",17.55,17.55,17.55,17.55,107.0],["2005-08-12",17.25,18.9,17.25,17.55,1853.0],["2005-08-15",17.25,18.15,17.25,17.4,1820.0],["2005-08-16",17.25,17.4,17.25,17.4,947.0],["2005-08-17",17.55,18.3,17.25,17.55,1320.0],["2005-08-18",16.8,18.15,16.8,17.85,393.0],["2005-08-19",17.25,18.15,17.1,18.15,240.0],["2005-08-22",18.0,18.0,17.4,17.55,1727.0],["2005-08-23",17.25,17.85,17.1,17.7,920.0],["2005-08-24",16.8,17.7,16.8,17.25,280.0],["2005-08-25",16.8,17.4,16.8,17.1,593.0],["2005-08-26",17.1,17.55,16.95,17.55,3907.0],["2005-08-29",18.75,19.2,17.7,18.75,5400.0],["2005-08-30",13.8,19.35,13.8,18.15,2067.0],["2005-08-31",18.15,19.05,17.85,19.05,853.0],["2005-09-01",18.75,18.75,18.15,18.15,273.0],["2005-09-02",18.9,19.05,17.7,17.7,367.0],["2005-09-06",17.85,18.15,17.85,17.85,840.0],["2005-09-07",17.85,17.85,17.85,17.85,313.0],["2005-09-08",17.55,18.0,17.55,18.0,667.0],["2005-09-09",18.15,18.15,17.4,17.4,873.0],["2005-09-12",17.4,18.6,17.4,18.15,860.0],["2005-09-13",18.9,18.9,17.7,17.7,360.0],["2005-09-14",18.75,18.75,18.0,18.0,147.0],["2005-09-15",18.0,18.0,17.4,17.4,567.0],["2005-09-16",17.4,17.7,17.4,17.7,147.0],["2005-09-19",17.4,20.7,17.4,19.95,17840.0],["2005-09-20",19.5,19.5,17.4,18.6,8240.0],["2005-09-21",18.6,18.6,17.55,18.15,1187.0],["2005-09-22",17.85,18.0,17.4,17.55,867.0],["2005-09-23",18.75,18.75,17.55,18.15,1227.0],["2005-09-26",18.0,18.15,17.7,17.7,1520.0],["2005-09-27",18.0,18.0,17.55,17.55,5040.0],["2005-09-28",18.15,18.9,17.55,17.55,10440.0],["2005-09-29",18.0,18.3,17.4,18.0,3573.0],["2005-09-30",18.3,19.2,18.15,18.45,6260.0],["2005-10-03",18.15,18.75,17.1,17.1,5767.0],["2005-10-04",16.95,18.45,16.95,17.55,1107.0],["2005-10-05",18.3,18.3,17.4,17.4,1093.0],["2005-10-06",17.55,17.85,17.1,17.55,1693.0],["2005-10-07",18.75,18.75,18.0,18.15,580.0],["2005-10-10",17.7,18.15,17.4,18.15,327.0],["2005-10-11",17.4,17.85,17.4,17.55,473.0],["2005-10-12",17.55,18.3,17.55,18.3,213.0],["2005-10-13",17.4,18.0,17.4,17.7,4620.0],["2005-10-14",17.85,17.85,17.25,17.55,10367.0],["2005-10-17",17.85,17.85,17.4,17.4,1000.0],["2005-10-18",17.55,17.55,16.8,16.8,3593.0],["2005-10-19",18.0,18.0,15.3,17.1,6053.0],["2005-10-20",16.35,17.55,16.35,16.8,447.0],["2005-10-21",17.55,18.0,16.5,17.55,993.0],["2005-10-24",17.55,17.55,16.8,17.4,713.0],["2005-10-25",17.1,17.85,16.95,17.55,1513.0],["2005-10-26",17.25,17.25,17.1,17.25,1467.0],["2005-10-27",16.5,18.75,16.5,18.75,13187.0],["2005-10-28",18.6,18.6,17.55,17.55,1573.0],["2005-10-31",18.0,18.6,17.55,18.45,1347.0],["2005-11-01",19.5,19.8,18.9,19.8,7153.0],["2005-11-02",20.25,21.45,19.95,21.0,11587.0],["2005-11-03",21.0,21.75,20.7,21.15,10300.0],["2005-11-04",21.6,21.75,21.0,21.45,4927.0],["2005-11-07",21.75,21.9,19.5,21.6,9360.0],["2005-11-08",22.5,22.5,20.1,21.0,11427.0],["2005-11-09",20.25,22.2,20.25,21.3,2147.0],["2005-11-10",21.6,21.6,20.4,20.85,4600.0],["2005-11-11",20.4,20.85,20.4,20.7,1107.0],["2005-11-14",21.0,21.0,19.5,20.55,3733.0],["2005-11-15",20.1,20.4,19.5,20.1,1080.0],["2005-11-16",19.95,19.95,19.5,19.65,227.0],["2005-11-17",19.5,20.25,19.5,20.25,987.0],["2005-11-18",19.8,20.7,19.8,20.7,427.0],["2005-11-21",20.7,20.7,19.2,19.8,3153.0],["2005-11-22",18.75,20.25,17.4,19.8,1693.0],["2005-11-23",19.05,20.25,19.05,19.95,1880.0],["2005-11-25",20.25,20.25,19.2,20.1,600.0],["2005-11-28",20.7,21.9,20.7,21.75,14420.0],["2005-11-29",22.5,24.6,22.5,24.0,18500.0],["2005-11-30",24.9,25.8,24.9,25.2,21140.0],["2005-12-01",25.05,26.25,23.55,23.85,8307.0],["2005-12-02",23.4,24.0,21.75,23.85,15800.0],["2005-12-05",25.5,26.25,24.75,25.05,22987.0],["2005-12-06",25.05,25.8,24.75,25.5,11347.0],["2005-12-07",24.3,25.05,24.15,24.3,2293.0],["2005-12-08",24.0,25.2,23.25,23.85,2567.0],["2005-12-09",24.3,24.6,23.25,23.55,513.0],["2005-12-12",23.7,25.05,23.1,23.7,9220.0],["2005-12-13",23.55,24.0,23.4,23.55,393.0],["2005-12-14",23.7,24.0,23.25,24.0,1147.0],["2005-12-15",23.25,23.85,22.8,23.7,2053.0],["2005-12-16",24.0,25.05,23.85,24.6,3640.0],["2005-12-19",25.05,26.1,25.05,25.5,6700.0],["2005-12-20",25.95,27.0,25.35,27.0,10253.0],["2005-12-21",26.25,26.25,22.65,23.25,21753.0],["2005-12-22",23.25,23.7,22.5,23.55,3473.0],["2005-12-23",23.55,24.3,23.55,23.55,747.0],["2005-12-27",22.65,23.4,22.5,22.8,3820.0],["2005-12-28",22.2,22.65,21.75,22.35,2340.0],["2005-12-29",21.9,22.35,21.15,21.6,2527.0],["2005-12-30",21.75,22.35,21.3,21.75,3227.0],["2006-01-03",23.4,24.75,23.4,24.75,8707.0],["2006-01-04",27.15,28.95,25.65,26.7,46107.0],["2006-01-05",27.15,27.15,23.55,26.1,10833.0],["2006-01-06",26.1,26.85,24.75,26.4,4620.0],["2006-01-09",25.5,25.5,22.95,23.25,56820.0],["2006-01-10",24.0,24.0,22.8,23.7,10707.0],["2006-01-11",23.1,24.6,23.1,24.3,15560.0],["2006-01-12",24.75,24.75,23.4,24.0,7380.0],["2006-01-13",24.0,24.3,24.0,24.3,5613.0],["2006-01-17",25.05,25.05,24.15,24.3,7993.0],["2006-01-18",23.85,23.85,22.95,23.7,4007.0],["2006-01-19",23.7,24.45,23.7,24.15,1433.0],["2006-01-20",23.25,23.85,23.25,23.4,1920.0],["2006-01-23",22.95,23.55,22.95,23.4,4807.0],["2006-01-24",24.0,24.0,23.25,24.0,5673.0],["2006-01-25",24.3,24.6,24.0,24.3,3273.0],["2006-01-26",23.85,24.15,23.7,23.85,1147.0],["2006-01-27",24.0,24.15,23.4,23.7,4673.0],["2006-01-30",23.4,23.7,23.1,23.55,3233.0],["2006-01-31",23.55,24.0,23.1,23.7,8693.0],["2006-02-01",24.15,25.95,24.0,25.95,63093.0],["2006-02-02",24.75,25.95,24.15,24.45,5233.0],["2006-02-03",24.15,24.6,23.7,24.3,2567.0],["2006-02-06",24.6,24.9,23.7,24.45,3967.0],["2006-02-07",24.15,24.15,18.3,22.2,13807.0],["2006-02-08",22.95,22.95,22.5,22.65,2433.0],["2006-02-09",22.8,23.25,22.5,22.95,5107.0],["2006-02-10",23.25,23.25,21.9,22.8,5553.0],["2006-02-13",22.35,22.35,21.0,21.6,15007.0],["2006-02-14",21.3,21.9,21.15,21.75,900.0],["2006-02-15",21.75,22.5,21.3,21.6,1253.0],["2006-02-16",21.6,22.2,21.6,21.75,6193.0],["2006-02-17",21.75,22.05,21.45,22.05,1707.0],["2006-02-21",21.9,21.9,19.95,20.55,9807.0],["2006-02-22",20.25,20.4,19.5,19.65,6300.0],["2006-02-23",19.65,19.65,19.05,19.5,6900.0],["2006-02-24",19.8,19.8,18.45,19.5,8580.0],["2006-02-27",19.8,21.0,19.8,20.55,4527.0],["2006-02-28",20.7,21.0,20.1,20.85,4913.0],["2006-03-01",21.45,21.45,20.4,21.0,3967.0],["2006-03-02",21.0,21.0,19.65,20.25,1280.0],["2006-03-03",20.1,21.6,20.1,21.3,7247.0],["2006-03-06",21.15,21.6,20.4,21.15,1920.0],["2006-03-07",20.85,21.3,20.55,20.7,953.0],["2006-03-08",20.25,20.4,19.8,20.4,9293.0],["2006-03-09",21.15,21.15,19.65,19.95,6167.0],["2006-03-10",20.25,20.7,19.8,20.4,7547.0],["2006-03-13",20.7,20.85,20.1,20.1,633.0],["2006-03-14",19.8,21.15,19.8,21.0,6033.0],["2006-03-15",21.6,21.6,20.1,20.55,12827.0],["2006-03-16",20.4,20.85,20.25,20.7,10153.0],["2006-03-17",20.4,21.45,20.25,21.3,8007.0],["2006-03-20",21.75,21.75,21.0,21.15,4007.0],["2006-03-21",20.7,21.3,20.55,20.7,3420.0],["2006-03-22",20.55,21.3,20.55,21.15,1360.0],["2006-03-23",21.15,21.6,21.15,21.45,1953.0],["2006-03-24",20.85,21.75,20.85,21.45,2767.0],["2006-03-27",21.0,21.15,19.95,20.4,20547.0],["2006-03-28",21.75,21.75,19.95,20.1,13473.0],["2006-03-29",19.8,19.95,19.2,19.65,6673.0],["2006-03-30",19.35,19.65,19.2,19.5,2047.0],["2006-03-31",19.65,19.65,19.2,19.2,4667.0],["2006-04-03",19.95,21.15,19.5,20.7,18653.0],["2006-04-04",20.7,20.7,20.1,20.55,1467.0],["2006-04-05",20.7,20.7,19.95,20.7,4560.0],["2006-04-06",20.4,20.85,20.25,20.85,2553.0],["2006-04-07",21.0,21.0,19.8,20.25,1613.0],["2006-04-10",19.8,20.55,19.8,20.1,3767.0],["2006-04-11",19.8,20.1,19.5,19.65,2340.0],["2006-04-12",19.65,20.1,19.5,19.5,3520.0],["2006-04-13",19.5,19.95,19.5,19.5,1073.0],["2006-04-17",20.25,20.25,19.5,19.95,720.0],["2006-04-18",19.95,20.4,19.5,20.25,2873.0],["2006-04-19",19.95,20.25,19.8,20.25,633.0],["2006-04-20",20.7,21.15,19.8,20.25,3993.0],["2006-04-21",18.75,20.85,18.75,20.7,2953.0],["2006-04-24",19.8,21.0,19.8,20.25,1160.0],["2006-04-25",19.95,20.25,19.95,20.25,800.0],["2006-04-26",20.25,20.55,20.1,20.4,2620.0],["2006-04-27",20.1,20.85,19.95,20.85,4207.0],["2006-04-28",20.25,20.85,20.25,20.7,1473.0],["2006-05-01",21.0,22.05,18.3,21.0,6220.0],["2006-05-02",21.15,21.3,21.15,21.3,2147.0],["2006-05-03",21.0,21.6,20.4,21.3,2467.0],["2006-05-04",21.6,23.25,21.6,23.25,9780.0],["2006-05-05",22.8,24.15,22.5,23.1,6340.0],["2006-05-08",22.8,24.0,22.8,23.1,11433.0],["2006-05-09",22.8,23.85,22.8,23.85,21127.0],["2006-05-10",24.0,24.0,22.05,22.2,9233.0],["2006-05-11",22.2,22.35,21.9,21.9,2647.0],["2006-05-12",21.6,21.75,21.0,21.3,2607.0],["2006-05-15",22.5,22.8,22.2,22.65,11080.0],["2006-05-16",22.65,25.2,22.65,25.05,48447.0],["2006-05-17",26.25,26.25,24.3,25.65,75480.0],["2006-05-18",25.35,25.35,22.8,23.7,11453.0],["2006-05-19",24.9,24.9,23.4,24.0,11913.0],["2006-05-22",24.3,24.9,23.25,24.0,24207.0],["2006-05-23",25.2,25.2,24.15,24.3,13353.0],["2006-05-24",24.9,25.5,24.3,24.9,13067.0],["2006-05-25",24.9,25.2,24.0,24.3,7953.0],["2006-05-26",24.3,25.5,24.3,25.35,6967.0],["2006-05-30",25.35,25.5,24.15,24.3,14580.0],["2006-05-31",25.05,25.05,24.3,24.45,6287.0],["2006-06-01",24.75,25.05,24.75,25.05,1227.0],["2006-06-02",25.35,25.5,24.75,24.9,4373.0],["2006-06-05",24.9,24.9,23.25,23.25,5987.0],["2006-06-06",22.65,23.4,21.9,22.2,6080.0],["2006-06-07",21.9,22.5,21.75,22.2,4133.0],["2006-06-08",21.6,21.75,20.7,21.75,9500.0],["2006-06-09",21.75,22.2,21.6,21.75,3173.0],["2006-06-12",23.1,23.1,22.05,22.05,8333.0],["2006-06-13",21.75,22.35,21.0,21.0,3013.0],["2006-06-14",21.6,21.9,21.3,21.6,1767.0],["2006-06-15",22.95,22.95,22.2,22.5,5227.0],["2006-06-16",22.65,22.8,21.9,22.35,2733.0],["2006-06-19",22.95,22.95,20.85,21.6,6687.0],["2006-06-20",21.9,22.5,21.75,22.2,5753.0],["2006-06-21",21.9,22.35,21.9,22.35,1380.0],["2006-06-22",22.5,22.5,21.75,21.9,967.0],["2006-06-23",21.75,22.2,20.85,21.75,527.0],["2006-06-26",21.15,22.05,21.15,21.45,287.0],["2006-06-27",21.3,21.6,20.55,20.7,2553.0],["2006-06-28",20.4,20.85,20.25,20.7,3987.0],["2006-06-29",20.85,21.45,20.55,21.45,1773.0],["2006-06-30",21.6,21.6,21.0,21.0,920.0],["2006-07-03",21.45,22.2,21.0,21.45,2473.0],["2006-07-05",21.15,21.6,21.15,21.3,9067.0],["2006-07-06",21.6,21.9,21.0,21.15,1367.0],["2006-07-07",21.0,22.35,21.0,22.05,1347.0],["2006-07-10",21.6,22.05,21.6,21.6,5333.0],["2006-07-11",21.75,22.05,21.45,22.05,1167.0],["2006-07-12",21.75,21.75,20.4,20.7,6320.0],["2006-07-13",19.35,19.65,18.75,19.05,8793.0],["2006-07-14",18.9,20.1,18.6,18.9,5600.0],["2006-07-17",19.95,20.25,19.05,19.65,2367.0],["2006-07-18",19.5,20.7,19.5,20.1,3627.0],["2006-07-19",19.8,21.15,19.8,21.0,3947.0],["2006-07-20",21.45,22.05,21.3,21.75,4667.0],["2006-07-21",21.75,21.75,20.4,20.7,2820.0],["2006-07-24",20.85,21.6,20.7,20.85,5720.0],["2006-07-25",21.15,22.35,21.15,22.05,14913.0],["2006-07-26",22.05,22.05,20.7,20.85,5507.0],["2006-07-27",21.3,21.6,20.55,20.85,4713.0],["2006-07-28",21.15,21.6,20.85,21.0,4320.0],["2006-07-31",21.0,21.6,20.85,21.0,1967.0],["2006-08-01",21.3,21.6,19.5,20.1,2827.0],["2006-08-02",21.45,22.5,21.15,21.6,14420.0],["2006-08-03",22.65,22.65,21.75,22.05,3607.0],["2006-08-04",22.35,22.35,21.45,21.6,2387.0],["2006-08-07",21.15,21.6,20.4,20.7,1807.0],["2006-08-08",21.15,21.75,20.55,21.3,2260.0],["2006-08-09",21.75,21.75,20.7,20.85,7547.0],["2006-08-10",22.35,22.35,20.85,21.45,2347.0],["2006-08-11",21.15,21.15,20.55,21.0,1273.0],["2006-08-14",20.85,21.15,20.4,21.0,800.0],["2006-08-15",20.4,21.6,20.4,21.45,6153.0],["2006-08-16",21.0,21.45,20.4,21.15,2827.0],["2006-08-17",21.45,21.75,21.0,21.3,4753.0],["2006-08-18",20.85,21.6,20.85,21.45,807.0],["2006-08-21",20.85,21.0,20.4,20.7,3260.0],["2006-08-22",20.85,21.15,20.7,20.7,1033.0],["2006-08-23",20.85,21.0,19.95,19.95,3347.0],["2006-08-24",20.4,20.7,20.25,20.55,1100.0],["2006-08-25",21.0,21.3,20.7,20.7,6773.0],["2006-08-28",21.3,21.3,20.7,20.85,3087.0],["2006-08-29",21.3,21.3,20.55,20.55,1187.0],["2006-08-30",20.25,21.0,20.25,20.4,17413.0],["2006-08-31",20.1,20.85,19.65,19.65,4293.0],["2006-09-01",20.1,20.7,19.8,20.1,3647.0],["2006-09-05",19.65,20.4,19.65,20.25,4053.0],["2006-09-06",19.65,20.1,19.05,19.2,5447.0],["2006-09-07",19.5,19.65,18.9,19.5,1893.0],["2006-09-08",19.8,19.8,19.2,19.5,4353.0],["2006-09-11",19.95,20.25,19.5,19.5,5500.0],["2006-09-12",19.5,20.1,19.05,19.8,1013.0],["2006-09-13",20.25,20.7,19.5,20.1,22453.0],["2006-09-14",19.8,20.25,19.5,19.5,6100.0],["2006-09-15",19.95,20.25,19.5,20.25,4320.0],["2006-09-18",20.25,20.7,19.5,20.1,10440.0],["2006-09-19",20.55,20.55,19.95,20.25,6507.0],["2006-09-20",20.7,20.7,20.1,20.25,4587.0],["2006-09-21",20.25,20.55,20.1,20.25,3440.0],["2006-09-22",20.4,20.4,19.95,19.95,1373.0],["2006-09-25",21.15,21.9,21.15,21.9,44560.0],["2006-09-26",22.5,22.5,21.9,21.9,9460.0],["2006-09-27",22.35,22.35,21.75,22.05,5213.0],["2006-09-28",22.5,22.5,21.9,22.05,6227.0],["2006-09-29",21.75,22.2,21.3,21.9,4553.0],["2006-10-02",21.6,22.2,21.15,21.3,1413.0],["2006-10-03",22.5,22.5,21.6,21.75,8240.0],["2006-10-04",22.2,22.5,22.05,22.35,7293.0],["2006-10-05",22.8,24.45,22.8,24.0,40520.0],["2006-10-06",24.6,26.25,24.3,26.25,28513.0],["2006-10-09",27.9,32.4,27.0,31.8,107480.0],["2006-10-10",30.15,30.75,28.05,28.65,55460.0],["2006-10-11",29.85,29.85,27.0,28.35,27413.0],["2006-10-12",29.7,29.7,28.2,28.8,14053.0],["2006-10-13",29.25,29.25,27.15,27.9,10840.0],["2006-10-16",26.85,27.45,26.25,26.4,28407.0],["2006-10-17",26.55,28.2,26.4,27.9,20647.0],["2006-10-18",28.5,28.95,27.75,28.5,21120.0],["2006-10-19",28.8,29.4,28.65,29.25,15833.0],["2006-10-20",29.25,30.75,28.5,28.95,20073.0],["2006-10-23",29.25,29.25,27.75,28.05,7500.0],["2006-10-24",27.0,28.2,27.0,28.05,5980.0],["2006-10-25",28.05,28.05,27.0,27.15,7693.0],["2006-10-26",27.15,28.35,27.0,27.75,3793.0],["2006-10-27",28.05,28.05,27.0,27.15,4927.0],["2006-10-30",26.7,26.85,25.8,26.25,12933.0],["2006-10-31",25.95,26.7,25.35,25.65,19347.0],["2006-11-01",26.4,26.4,25.65,26.1,4653.0],["2006-11-02",26.7,27.0,26.4,26.85,5707.0],["2006-11-03",26.55,28.5,26.55,27.6,10027.0],["2006-11-06",27.9,30.15,27.6,30.0,21960.0],["2006-11-07",26.85,28.5,26.85,27.3,21120.0],["2006-11-08",27.45,27.75,26.55,27.3,7327.0],["2006-11-09",27.15,27.6,26.55,26.7,4160.0],["2006-11-10",26.55,27.3,26.4,27.0,3840.0],["2006-11-13",27.75,28.8,27.75,28.8,9533.0],["2006-11-14",29.55,31.5,29.1,31.05,35260.0],["2006-11-15",30.9,31.35,29.4,30.3,16300.0],["2006-11-16",30.75,30.9,29.4,29.7,9353.0],["2006-11-17",29.4,30.75,29.4,30.75,8647.0],["2006-11-20",29.85,32.7,29.4,31.35,39807.0],["2006-11-21",31.35,32.4,30.45,31.8,25267.0],["2006-11-22",31.05,31.8,30.3,30.45,40860.0],["2006-11-24",30.6,30.6,29.85,30.0,9167.0],["2006-11-27",30.0,30.15,28.05,28.35,25780.0],["2006-11-28",28.5,29.1,28.2,28.8,7647.0],["2006-11-29",28.8,29.4,28.8,28.95,5153.0],["2006-11-30",29.1,29.25,28.2,28.5,5393.0],["2006-12-01",28.65,28.65,27.75,27.75,7180.0],["2006-12-04",28.05,28.95,27.75,27.75,4473.0],["2006-12-05",28.05,28.65,27.9,28.35,3573.0],["2006-12-06",28.2,28.35,27.75,28.05,5453.0],["2006-12-07",28.2,28.35,27.75,28.05,4987.0],["2006-12-08",27.75,28.05,27.0,27.9,5753.0],["2006-12-11",27.9,27.9,27.0,27.75,4273.0],["2006-12-12",28.05,28.2,27.15,27.45,2460.0],["2006-12-13",27.15,27.75,27.0,27.3,3607.0],["2006-12-14",27.15,27.6,27.0,27.0,2120.0],["2006-12-15",27.45,27.45,25.05,26.55,9373.0],["2006-12-18",27.0,27.75,26.7,27.15,9833.0],["2006-12-19",26.25,27.6,26.25,26.85,8900.0],["2006-12-20",26.85,27.3,26.1,26.25,12627.0],["2006-12-21",28.35,29.25,27.15,27.75,21487.0],["2006-12-22",28.2,28.35,27.6,28.2,18487.0],["2006-12-26",28.05,28.05,27.0,27.3,9433.0],["2006-12-27",27.0,27.6,26.7,27.0,2360.0],["2006-12-28",26.7,27.3,25.65,25.95,12773.0],["2006-12-29",25.65,26.4,25.5,25.65,7067.0],["2007-01-03",25.95,27.0,25.65,27.0,25433.0],["2007-01-04",26.7,26.7,25.95,26.4,10767.0],["2007-01-05",26.7,26.7,26.25,26.55,2733.0],["2007-01-08",25.8,26.25,25.8,25.95,2767.0],["2007-01-09",26.55,27.45,26.55,27.3,4320.0],["2007-01-10",25.5,27.9,25.5,27.9,6253.0],["2007-01-11",28.2,28.2,27.45,27.9,4613.0],["2007-01-12",27.9,28.2,27.9,28.05,3320.0],["2007-01-16",27.9,28.35,27.45,27.75,3760.0],["2007-01-17",28.2,28.2,27.45,27.6,2633.0],["2007-01-18",27.3,27.6,26.4,26.7,3027.0],["2007-01-19",26.55,27.6,26.55,27.0,2087.0],["2007-01-22",27.75,28.8,27.75,28.5,10993.0],["2007-01-23",28.5,29.55,28.5,28.95,11453.0],["2007-01-24",29.4,29.4,28.8,28.95,3407.0],["2007-01-25",29.25,29.55,28.35,29.1,5187.0],["2007-01-26",28.65,29.4,28.2,28.2,2160.0],["2007-01-29",28.95,29.1,28.2,28.35,14567.0],["2007-01-30",28.5,28.65,28.2,28.2,2520.0],["2007-01-31",29.1,29.4,28.95,29.4,17533.0],["2007-02-01",29.85,30.45,29.7,30.15,11533.0],["2007-02-02",30.45,30.75,30.15,30.45,6027.0],["2007-02-05",30.75,31.05,29.55,30.75,17833.0],["2007-02-06",30.75,31.2,29.85,31.2,19800.0],["2007-02-07",30.0,30.0,28.8,29.4,20493.0],["2007-02-08",29.1,29.1,27.75,28.05,9687.0],["2007-02-09",28.05,28.95,27.75,28.8,5267.0],["2007-02-12",28.5,28.5,25.95,27.45,13280.0],["2007-02-13",27.15,28.35,26.85,27.75,4140.0],["2007-02-14",27.45,28.35,27.45,28.2,5127.0],["2007-02-15",28.5,28.5,27.6,27.9,4333.0],["2007-02-16",27.9,28.35,27.9,28.2,2300.0],["2007-02-20",28.2,28.65,28.2,28.65,2693.0],["2007-02-21",28.8,28.8,27.6,28.5,2573.0],["2007-02-22",28.5,28.65,27.6,28.35,2533.0],["2007-02-23",28.35,28.5,27.0,28.2,2660.0],["2007-02-26",27.3,28.5,26.7,28.5,13513.0],["2007-02-27",27.45,27.9,26.4,26.85,8387.0],["2007-02-28",26.4,27.15,26.4,27.15,3793.0],["2007-03-01",26.55,26.85,26.25,26.85,2340.0],["2007-03-02",26.4,27.0,26.4,26.4,2627.0],["2007-03-05",25.5,25.8,24.6,25.35,8167.0],["2007-03-06",25.2,26.7,25.2,26.55,5367.0],["2007-03-07",26.55,27.0,25.95,26.55,1633.0],["2007-03-08",26.25,26.85,25.5,25.95,3280.0],["2007-03-09",26.4,27.0,26.25,26.25,1933.0],["2007-03-12",26.1,26.25,25.65,26.1,3227.0],["2007-03-13",25.95,26.25,25.65,25.65,5000.0],["2007-03-14",25.5,25.65,24.9,25.5,5660.0],["2007-03-15",25.95,26.1,25.35,25.8,2707.0],["2007-03-16",25.5,26.25,25.5,26.1,707.0],["2007-03-19",25.65,26.1,25.05,25.5,6293.0],["2007-03-20",25.2,25.5,24.6,25.05,15347.0],["2007-03-21",25.35,25.5,24.6,25.35,41247.0],["2007-03-22",25.5,25.5,24.75,24.75,4567.0],["2007-03-23",25.05,25.65,24.75,25.65,45560.0],["2007-03-26",25.65,25.8,25.05,25.8,8327.0],["2007-03-27",26.1,26.25,25.5,25.65,2907.0],["2007-03-28",25.5,25.5,25.2,25.5,1367.0],["2007-03-29",25.5,25.65,24.9,25.05,4773.0],["2007-03-30",24.9,25.8,24.9,25.65,5713.0],["2007-04-02",26.85,26.85,25.2,25.5,4527.0],["2007-04-03",26.1,26.25,25.05,26.1,5447.0],["2007-04-04",26.1,26.7,25.65,26.1,18187.0],["2007-04-05",25.8,26.55,25.8,26.1,2340.0],["2007-04-09",25.65,26.4,25.65,25.95,2713.0],["2007-04-10",25.95,26.25,25.8,25.95,3727.0],["2007-04-11",25.95,26.7,25.95,26.55,3947.0],["2007-04-12",26.85,27.75,26.7,27.45,6493.0],["2007-04-13",27.45,27.75,27.45,27.75,1927.0],["2007-04-16",27.75,27.75,27.0,27.3,3820.0],["2007-04-17",27.75,27.75,26.7,26.85,3333.0],["2007-04-18",26.7,27.3,26.4,27.15,1680.0],["2007-04-19",26.85,27.75,26.85,27.3,2067.0],["2007-04-20",27.45,27.9,27.3,27.9,2307.0],["2007-04-23",27.6,27.75,27.3,27.45,1827.0],["2007-04-24",27.15,28.05,26.25,28.05,9427.0],["2007-04-25",28.05,29.1,27.15,28.5,8100.0],["2007-04-26",28.5,29.1,28.05,28.35,2940.0],["2007-04-27",28.35,28.35,27.15,27.9,3093.0],["2007-04-30",27.15,27.75,26.85,27.15,4507.0],["2007-05-01",27.6,28.05,26.55,27.15,7840.0],["2007-05-02",26.85,27.45,25.65,26.7,6313.0],["2007-05-03",27.15,28.05,27.0,27.45,8560.0],["2007-05-04",27.6,28.35,27.0,27.0,3200.0],["2007-05-07",27.3,27.6,27.15,27.45,4240.0],["2007-05-08",27.0,27.6,26.85,26.85,1827.0],["2007-05-09",26.7,27.45,26.7,27.15,3887.0],["2007-05-10",27.45,27.6,26.85,27.15,2140.0],["2007-05-11",27.0,27.15,26.85,27.15,2440.0],["2007-05-14",27.6,27.75,27.15,27.3,5353.0],["2007-05-15",27.6,28.35,27.0,27.3,6873.0],["2007-05-16",27.3,27.75,27.0,27.3,5193.0],["2007-05-17",27.75,27.75,27.0,27.15,1860.0],["2007-05-18",27.15,27.6,27.0,27.0,1613.0],["2007-05-21",26.4,27.0,26.1,26.7,3633.0],["2007-05-22",26.7,27.0,26.55,27.0,473.0],["2007-05-23",26.55,27.0,26.4,26.7,3707.0],["2007-05-24",26.4,26.7,25.5,25.5,6827.0],["2007-05-25",25.5,25.8,25.2,25.5,7673.0],["2007-05-29",25.5,25.95,24.75,25.05,11187.0],["2007-05-30",25.2,25.2,24.75,24.9,5787.0],["2007-05-31",24.9,24.9,22.8,23.4,24440.0],["2007-06-01",23.4,24.3,23.4,24.0,14153.0],["2007-06-04",24.15,24.15,23.7,24.0,7860.0],["2007-06-05",24.0,24.0,23.85,24.0,6367.0],["2007-06-06",24.75,24.75,24.0,24.0,4613.0],["2007-06-07",24.0,24.0,22.8,23.1,9653.0],["2007-06-08",23.25,23.55,22.8,23.1,7273.0],["2007-06-11",24.0,24.0,23.25,23.4,6387.0],["2007-06-12",23.7,23.7,23.25,23.4,6173.0],["2007-06-13",23.85,24.15,23.4,23.7,8240.0],["2007-06-14",24.0,24.0,23.7,23.7,5867.0],["2007-06-15",23.55,23.85,23.1,23.55,11373.0],["2007-06-18",23.25,23.55,23.25,23.4,9080.0],["2007-06-19",23.55,23.55,23.1,23.25,6673.0],["2007-06-20",22.95,23.4,22.5,22.5,5893.0],["2007-06-21",22.35,22.8,22.2,22.5,14080.0],["2007-06-22",22.5,23.25,22.2,23.25,4707.0],["2007-06-25",22.8,23.25,22.05,22.35,7180.0],["2007-06-26",22.05,22.5,21.3,21.9,7880.0],["2007-06-27",21.3,22.5,21.3,21.75,19593.0],["2007-06-28",22.35,22.5,21.3,21.6,7900.0],["2007-06-29",21.75,22.05,21.45,21.45,2273.0],["2007-07-02",21.9,22.35,21.3,21.75,29467.0],["2007-07-03",22.5,22.5,21.6,22.2,82840.0],["2007-07-05",22.65,22.65,21.75,21.75,70027.0],["2007-07-06",21.6,22.2,21.6,22.05,7913.0],["2007-07-09",22.5,22.65,22.05,22.2,19947.0],["2007-07-10",22.5,22.5,22.05,22.05,7660.0],["2007-07-11",22.2,22.8,22.2,22.35,153893.0],["2007-07-12",22.5,23.4,22.2,22.95,57487.0],["2007-07-13",23.1,24.0,22.8,24.0,56993.0],["2007-07-16",25.2,25.65,25.05,25.35,138327.0],["2007-07-17",25.65,26.4,25.35,25.5,35513.0],["2007-07-18",24.9,25.05,24.3,24.9,9860.0],["2007-07-19",25.35,27.15,24.75,27.15,55967.0],["2007-07-20",26.7,27.75,26.4,27.6,20293.0],["2007-07-23",27.75,28.05,26.55,26.7,27527.0],["2007-07-24",26.7,26.85,26.25,26.4,16480.0],["2007-07-25",26.4,26.7,25.5,25.8,18067.0],["2007-07-26",24.75,25.5,23.85,24.45,10793.0],["2007-07-27",23.85,25.2,23.7,23.85,13487.0],["2007-07-30",24.0,24.0,23.25,23.7,9433.0],["2007-07-31",24.3,25.05,23.85,24.3,3573.0],["2007-08-01",23.55,24.15,22.95,23.4,13580.0],["2007-08-02",23.4,24.0,23.25,23.85,3467.0],["2007-08-03",24.0,24.3,22.95,23.25,6013.0],["2007-08-06",23.7,23.7,22.5,23.25,19293.0],["2007-08-07",22.8,24.15,22.8,24.0,6333.0],["2007-08-08",24.45,24.6,24.0,24.6,4767.0],["2007-08-09",24.3,24.6,22.65,24.15,9533.0],["2007-08-10",22.95,24.15,22.95,23.85,6480.0],["2007-08-13",24.75,25.5,24.6,25.5,14120.0],["2007-08-14",25.05,25.5,23.1,24.9,6440.0],["2007-08-15",23.25,23.25,21.45,21.45,60073.0],["2007-08-16",20.1,20.1,18.0,18.15,62393.0],["2007-08-17",18.3,19.65,18.3,18.75,43267.0],["2007-08-20",19.8,20.25,19.05,19.95,64813.0],["2007-08-21",18.9,20.1,18.9,19.65,25040.0],["2007-08-22",20.4,20.55,19.95,20.25,17247.0],["2007-08-23",20.25,20.7,19.65,20.7,64367.0],["2007-08-24",20.4,20.7,20.1,20.7,16187.0],["2007-08-27",20.25,20.85,20.25,20.85,4680.0],["2007-08-28",20.85,21.45,20.7,20.7,7860.0],["2007-08-29",20.55,20.85,20.25,20.4,1633.0],["2007-08-30",20.25,21.0,20.25,20.25,1673.0],["2007-08-31",20.55,20.55,20.25,20.55,1580.0],["2007-09-04",20.4,21.0,20.25,20.85,7133.0],["2007-09-05",20.55,20.55,20.25,20.25,7633.0],["2007-09-06",20.25,20.7,20.25,20.7,3260.0],["2007-09-07",20.85,20.85,19.95,20.4,8420.0],["2007-09-10",20.25,21.15,20.25,20.4,8367.0],["2007-09-11",21.45,22.5,21.45,22.5,19513.0],["2007-09-12",22.95,22.95,21.15,21.45,7647.0],["2007-09-13",21.15,21.45,21.0,21.15,740.0],["2007-09-14",21.0,22.2,21.0,22.2,3007.0],["2007-09-17",21.9,21.9,21.3,21.9,3867.0],["2007-09-18",21.6,22.05,21.45,21.6,3087.0],["2007-09-19",21.75,22.8,21.6,22.5,13467.0],["2007-09-20",24.6,25.2,23.55,23.85,89413.0],["2007-09-21",24.75,25.2,24.0,25.2,39480.0],["2007-09-24",25.5,25.5,24.3,24.75,43280.0],["2007-09-25",24.9,25.95,24.6,25.8,20767.0],["2007-09-26",26.1,27.0,25.8,26.4,49267.0],["2007-09-27",26.85,27.0,26.25,26.55,11893.0],["2007-09-28",27.6,27.6,26.55,26.85,11640.0],["2007-10-01",27.0,27.0,26.7,26.85,4387.0],["2007-10-02",26.7,26.85,25.5,25.65,6553.0],["2007-10-03",26.25,26.55,25.5,25.95,5320.0],["2007-10-04",25.65,26.25,25.65,25.95,947.0],["2007-10-05",25.8,25.8,25.35,25.65,11227.0],["2007-10-08",25.8,26.1,24.9,25.05,30973.0],["2007-10-09",25.05,25.95,24.9,25.5,11587.0],["2007-10-10",25.5,25.8,24.9,24.9,11760.0],["2007-10-11",25.2,25.8,24.6,24.6,22860.0],["2007-10-12",24.75,25.35,24.75,25.05,3920.0],["2007-10-15",25.35,25.35,24.45,24.6,11147.0],["2007-10-16",24.45,24.75,24.0,24.3,5240.0],["2007-10-17",25.2,25.65,25.2,25.5,27147.0],["2007-10-18",25.8,25.8,25.05,25.35,3233.0],["2007-10-19",24.75,25.2,24.45,24.6,5280.0],["2007-10-22",24.45,24.9,24.0,24.6,1547.0],["2007-10-23",24.0,24.9,24.0,24.75,4553.0],["2007-10-24",24.45,24.75,24.0,24.45,3513.0],["2007-10-25",24.0,24.75,24.0,24.45,2367.0],["2007-10-26",24.3,24.6,23.55,24.6,7080.0],["2007-10-29",25.35,25.65,24.75,25.2,21007.0],["2007-10-30",25.5,25.5,25.2,25.35,8153.0],["2007-10-31",25.5,25.8,25.5,25.65,11420.0],["2007-11-01",24.75,25.35,24.0,25.05,2827.0],["2007-11-02",24.75,25.35,24.75,24.9,1973.0],["2007-11-05",24.75,25.2,24.3,25.2,6553.0],["2007-11-06",25.5,25.65,24.75,25.2,9253.0],["2007-11-07",25.2,25.35,24.45,24.9,3120.0],["2007-11-08",24.9,25.2,23.25,24.0,5767.0],["2007-11-09",23.25,24.0,22.8,23.55,5500.0],["2007-11-12",22.95,23.85,22.5,22.65,11040.0],["2007-11-13",22.5,23.7,22.5,23.7,6347.0],["2007-11-14",23.85,23.85,22.95,23.55,1520.0],["2007-11-15",23.4,23.55,22.65,22.65,1933.0],["2007-11-16",22.65,23.25,22.5,22.95,36833.0],["2007-11-19",23.1,23.55,22.2,22.65,10947.0],["2007-11-20",22.95,23.25,22.65,22.95,6627.0],["2007-11-21",22.5,22.5,21.6,22.2,2167.0],["2007-11-23",22.5,22.5,21.6,22.5,2660.0],["2007-11-26",22.8,23.25,22.5,22.5,10420.0],["2007-11-27",22.5,22.8,22.5,22.8,627.0],["2007-11-28",23.1,23.55,22.95,23.55,7007.0],["2007-11-29",23.25,23.25,22.65,22.8,2847.0],["2007-11-30",22.95,23.4,22.8,22.95,800.0],["2007-12-03",23.1,23.25,22.95,23.25,2013.0],["2007-12-04",23.55,23.55,22.95,23.1,5673.0],["2007-12-05",23.4,23.7,23.25,23.55,4913.0],["2007-12-06",23.7,23.7,23.4,23.7,5813.0],["2007-12-07",23.4,23.55,23.25,23.25,3900.0],["2007-12-10",23.25,23.7,23.25,23.4,5300.0],["2007-12-11",23.1,23.4,22.8,23.1,5980.0],["2007-12-12",22.95,23.25,22.5,22.5,4213.0],["2007-12-13",22.5,23.1,22.5,23.1,7753.0],["2007-12-14",22.5,23.4,22.5,22.8,8267.0],["2007-12-17",22.5,22.5,20.85,21.15,15473.0],["2007-12-18",21.6,22.2,20.7,22.05,8860.0],["2007-12-19",22.5,22.95,22.35,22.8,7147.0],["2007-12-20",23.25,23.25,22.35,22.5,6747.0],["2007-12-21",23.25,23.25,22.2,22.65,3233.0],["2007-12-24",22.35,22.35,21.75,22.35,2400.0],["2007-12-26",21.9,21.9,21.45,21.75,3900.0],["2007-12-27",21.6,22.05,21.3,21.3,3653.0],["2007-12-28",21.3,22.05,21.3,21.45,2567.0],["2007-12-31",21.0,21.45,20.25,20.85,10040.0],["2008-01-02",21.0,21.75,21.0,21.75,6307.0],["2008-01-03",21.15,21.45,20.25,20.25,8387.0],["2008-01-04",20.4,20.7,20.1,20.55,5147.0],["2008-01-07",19.95,20.25,18.9,19.2,7253.0],["2008-01-08",19.65,19.65,18.75,18.9,2447.0],["2008-01-09",18.9,18.9,18.15,18.3,7740.0],["2008-01-10",17.55,18.75,16.5,18.75,10380.0],["2008-01-11",18.75,18.75,17.85,18.0,5920.0],["2008-01-14",18.75,19.05,18.45,18.75,4100.0],["2008-01-15",17.25,18.45,17.25,17.7,2507.0],["2008-01-16",17.25,17.55,16.5,16.5,13960.0],["2008-01-17",16.8,17.4,16.8,16.95,2887.0],["2008-01-18",17.1,17.55,16.65,17.1,2960.0],["2008-01-22",15.3,16.35,12.3,15.75,9427.0],["2008-01-23",15.0,15.0,11.1,13.05,44587.0],["2008-01-24",15.75,15.75,14.1,14.4,12647.0],["2008-01-25",15.75,15.75,14.85,15.15,7573.0],["2008-01-28",15.45,16.2,14.85,14.85,18780.0],["2008-01-29",16.2,16.2,14.85,15.75,16927.0],["2008-01-30",15.15,15.6,14.85,15.15,19693.0],["2008-01-31",15.3,16.8,15.15,16.5,17607.0],["2008-02-01",16.5,17.85,15.9,16.35,12087.0],["2008-02-04",16.95,17.25,16.65,17.25,12320.0],["2008-02-05",17.55,17.55,16.2,16.8,102887.0],["2008-02-06",17.25,17.85,16.05,16.5,12633.0],["2008-02-07",16.05,16.2,15.15,15.9,9620.0],["2008-02-08",15.6,16.35,15.45,15.9,9513.0],["2008-02-11",15.75,16.05,15.15,15.45,22440.0],["2008-02-12",15.3,16.2,15.3,16.05,933.0],["2008-02-13",16.05,17.7,16.05,16.5,2933.0],["2008-02-14",16.05,16.5,16.05,16.5,193.0],["2008-02-15",16.05,16.5,15.15,15.9,1353.0],["2008-02-19",16.05,16.5,15.6,15.9,8727.0],["2008-02-20",15.45,15.9,15.45,15.9,7847.0],["2008-02-21",16.5,16.5,15.75,15.9,7760.0],["2008-02-22",15.45,15.9,15.45,15.75,8807.0],["2008-02-25",15.6,15.75,15.6,15.6,2647.0],["2008-02-26",15.45,15.75,15.0,15.6,5533.0],["2008-02-27",15.9,15.9,15.45,15.6,8080.0],["2008-02-28",15.0,15.45,15.0,15.15,8433.0],["2008-02-29",15.15,15.6,15.15,15.45,1053.0],["2008-03-03",14.85,14.85,14.25,14.7,11553.0],["2008-03-04",13.8,13.8,13.35,13.5,13767.0],["2008-03-05",13.5,14.1,13.5,13.65,3960.0],["2008-03-06",13.65,14.1,13.5,13.65,8267.0],["2008-03-07",13.65,14.25,13.35,13.35,6253.0],["2008-03-10",12.9,13.05,11.85,12.0,9133.0],["2008-03-11",12.0,13.8,12.0,12.6,7867.0],["2008-03-12",13.35,13.5,13.05,13.5,1487.0],["2008-03-13",12.45,12.75,11.85,12.45,3140.0],["2008-03-14",12.9,12.9,12.6,12.6,627.0],["2008-03-17",12.15,13.2,12.15,12.75,6213.0],["2008-03-18",12.45,13.05,12.45,12.45,587.0],["2008-03-19",13.2,13.2,12.3,12.75,4153.0],["2008-03-20",12.6,13.05,12.6,12.75,627.0],["2008-03-24",13.35,13.65,13.2,13.65,11687.0],["2008-03-25",15.75,15.75,13.95,14.7,38607.0],["2008-03-26",15.9,15.9,14.55,14.55,17060.0],["2008-03-27",15.15,15.6,15.0,15.6,6287.0],["2008-03-28",15.75,15.75,15.45,15.75,11413.0],["2008-03-31",15.15,15.75,15.15,15.45,1233.0],["2008-04-01",15.6,16.05,15.45,16.05,21307.0],["2008-04-02",15.75,15.75,14.85,15.15,47480.0],["2008-04-03",15.45,15.45,14.55,15.0,6513.0],["2008-04-04",15.3,15.45,13.95,14.55,38207.0],["2008-04-07",14.55,14.7,13.8,14.25,3740.0],["2008-04-08",13.8,14.25,13.8,14.1,2633.0],["2008-04-09",13.95,14.1,13.35,13.5,3760.0],["2008-04-10",13.5,13.65,13.2,13.35,9453.0],["2008-04-11",13.35,13.35,13.2,13.35,2307.0],["2008-04-14",13.95,13.95,13.05,13.5,1653.0],["2008-04-15",13.95,14.25,13.05,13.35,14427.0],["2008-04-16",13.8,13.8,13.35,13.8,19440.0],["2008-04-17",13.5,13.8,13.2,13.5,4360.0],["2008-04-18",13.5,14.25,13.5,13.8,11593.0],["2008-04-21",13.8,13.95,13.65,13.95,9020.0],["2008-04-22",13.95,14.1,13.65,13.8,7740.0],["2008-04-23",13.8,14.25,13.65,13.8,2113.0],["2008-04-24",14.25,14.25,13.5,13.8,2320.0],["2008-04-25",13.5,13.8,13.35,13.35,7100.0],["2008-04-28",13.5,13.65,13.35,13.35,6060.0],["2008-04-29",13.5,13.5,12.75,12.75,5547.0],["2008-04-30",12.9,13.5,12.45,12.6,7067.0],["2008-05-01",12.75,13.2,12.6,12.6,2347.0],["2008-05-02",13.2,13.2,12.9,12.9,2007.0],["2008-05-05",13.95,13.95,13.5,13.8,5267.0],["2008-05-06",14.7,15.45,14.7,15.0,13013.0],["2008-05-07",13.5,15.45,13.5,15.45,13740.0],["2008-05-08",14.85,15.6,14.85,15.45,4947.0],["2008-05-09",15.75,15.75,15.3,15.6,2533.0],["2008-05-12",15.9,16.2,15.15,16.2,14753.0],["2008-05-13",15.9,16.8,15.9,16.5,10760.0],["2008-05-14",16.35,16.95,16.35,16.65,2353.0],["2008-05-15",16.65,18.0,16.65,18.0,41773.0],["2008-05-16",18.0,18.75,18.0,18.45,5680.0],["2008-05-19",18.45,18.45,17.25,17.4,86233.0],["2008-05-20",17.85,18.3,15.75,16.35,50520.0],["2008-05-21",16.5,16.5,14.85,15.6,34380.0],["2008-05-22",15.6,15.6,14.4,15.3,17407.0],["2008-05-23",15.0,15.45,14.55,15.0,16460.0],["2008-05-27",14.85,15.75,14.55,14.85,11073.0],["2008-05-28",14.7,15.6,14.7,15.15,12940.0],["2008-05-29",15.45,15.45,14.55,14.7,14000.0],["2008-05-30",14.85,14.85,14.4,14.55,14160.0],["2008-06-02",14.4,14.7,14.1,14.25,9480.0],["2008-06-03",14.25,14.55,13.95,14.4,5800.0],["2008-06-04",13.95,14.1,13.5,13.65,9800.0],["2008-06-05",13.65,14.1,13.65,13.65,2860.0],["2008-06-06",14.7,14.7,13.65,13.65,9000.0],["2008-06-09",13.95,13.95,13.5,13.65,2847.0],["2008-06-10",13.5,13.65,12.9,13.5,7080.0],["2008-06-11",13.2,13.5,12.75,13.05,4000.0],["2008-06-12",13.05,13.35,13.05,13.05,1247.0],["2008-06-13",14.1,14.1,12.75,13.05,5353.0],["2008-06-16",12.9,13.35,12.75,13.05,9700.0],["2008-06-17",13.5,13.5,12.9,13.05,11707.0],["2008-06-18",12.75,12.9,12.45,12.75,10160.0],["2008-06-19",12.15,12.75,12.15,12.45,6587.0],["2008-06-20",12.45,12.75,12.3,12.45,3733.0],["2008-06-23",12.6,13.35,12.6,13.05,9500.0],["2008-06-24",12.75,13.05,12.75,12.75,3753.0],["2008-06-25",13.35,13.35,12.75,13.35,6980.0],["2008-06-26",13.35,13.35,12.75,13.05,2340.0],["2008-06-27",13.05,13.05,12.6,12.9,1273.0],["2008-06-30",12.75,13.2,12.3,12.45,14600.0],["2008-07-01",12.45,12.45,11.85,12.45,23927.0],["2008-07-02",12.9,12.9,12.0,12.15,3380.0],["2008-07-03",11.25,12.3,11.25,12.3,10587.0],["2008-07-07",12.45,12.6,11.7,12.3,7120.0],["2008-07-08",12.0,12.3,11.4,12.3,3653.0],["2008-07-09",11.85,12.6,11.85,12.0,1493.0],["2008-07-10",11.85,12.6,11.55,12.0,3700.0],["2008-07-11",11.85,12.15,11.25,11.55,5220.0],["2008-07-14",11.4,12.0,11.4,11.55,573.0],["2008-07-15",11.4,11.4,10.8,11.25,5027.0],["2008-07-16",11.25,11.4,10.95,11.4,3013.0],["2008-07-17",11.4,11.55,10.95,11.4,4027.0],["2008-07-18",11.1,11.55,10.95,10.95,407.0],["2008-07-21",11.4,11.7,10.95,11.25,6847.0],["2008-07-22",10.8,11.25,10.8,11.1,4347.0],["2008-07-23",11.1,11.1,10.35,10.8,3533.0],["2008-07-24",10.65,10.95,10.5,10.8,5127.0],["2008-07-25",11.55,11.55,10.8,10.8,527.0],["2008-07-28",10.5,11.1,10.05,10.5,2333.0],["2008-07-29",10.35,10.95,10.35,10.65,2053.0],["2008-07-30",10.65,11.1,10.65,11.1,600.0],["2008-07-31",10.8,10.95,9.9,10.5,1193.0],["2008-08-01",10.65,10.65,10.65,10.65,67.0],["2008-08-04",10.8,10.8,10.65,10.65,2507.0],["2008-08-05",10.8,10.8,10.5,10.65,993.0],["2008-08-06",10.35,10.65,10.05,10.35,3360.0],["2008-08-07",11.25,11.55,10.8,10.95,15400.0],["2008-08-08",11.25,11.7,11.1,11.7,4273.0],["2008-08-11",10.95,11.25,10.95,11.1,767.0],["2008-08-12",10.65,10.8,10.35,10.5,2300.0],["2008-08-13",10.5,10.8,10.2,10.8,2280.0],["2008-08-14",10.05,10.8,10.05,10.5,1900.0],["2008-08-15",10.35,10.5,10.2,10.35,2307.0],["2008-08-18",9.9,10.5,9.9,10.05,9987.0],["2008-08-19",10.2,11.4,10.05,10.2,12467.0],["2008-08-20",11.4,11.4,10.95,11.1,7780.0],["2008-08-21",11.25,11.4,10.8,10.95,1327.0],["2008-08-22",11.1,11.25,10.95,11.25,1213.0],["2008-08-25",11.25,11.25,10.5,11.25,2813.0],["2008-08-26",10.65,11.1,10.35,10.95,9440.0],["2008-08-27",10.5,10.65,10.2,10.65,5980.0],["2008-08-28",11.25,11.25,10.5,10.8,1473.0],["2008-08-29",11.25,11.25,10.65,10.95,1393.0],["2008-09-02",10.8,10.8,10.35,10.35,1567.0],["2008-09-03",10.5,10.8,10.2,10.5,3487.0],["2008-09-04",10.5,10.65,10.2,10.2,2813.0],["2008-09-05",10.5,10.65,10.5,10.5,1173.0],["2008-09-08",10.05,10.65,10.05,10.5,1887.0],["2008-09-09",10.05,10.5,10.05,10.5,87.0],["2008-09-10",10.05,10.65,9.75,10.5,2587.0],["2008-09-11",9.75,10.05,8.85,9.9,2873.0],["2008-09-12",9.45,10.2,9.45,9.9,847.0],["2008-09-15",9.15,9.45,9.0,9.15,3367.0],["2008-09-16",8.85,8.85,7.65,8.1,16033.0],["2008-09-17",8.1,8.1,6.45,6.9,8840.0],["2008-09-18",6.75,7.5,6.75,6.9,6367.0],["2008-09-19",7.5,8.1,7.35,7.65,6220.0],["2008-09-22",8.85,9.6,7.95,7.95,21280.0],["2008-09-23",8.1,8.25,7.95,8.1,6913.0],["2008-09-24",9.0,9.3,7.95,8.25,13980.0],["2008-09-25",9.6,9.6,8.7,9.0,66187.0],["2008-09-26",9.0,9.0,8.25,8.7,7967.0],["2008-09-29",7.95,8.55,7.35,7.5,11000.0],["2008-09-30",7.5,8.1,7.5,7.95,12600.0],["2008-10-01",7.05,7.8,7.05,7.8,12860.0],["2008-10-02",7.8,8.1,7.2,7.2,10020.0],["2008-10-03",7.5,7.65,7.05,7.35,14807.0],["2008-10-06",6.9,7.35,6.15,6.6,12413.0],["2008-10-07",6.75,6.75,6.0,6.0,10527.0],["2008-10-08",5.25,6.15,5.1,5.25,10087.0],["2008-10-09",5.25,6.0,5.25,5.7,1827.0],["2008-10-10",5.4,5.55,4.5,5.55,19233.0],["2008-10-13",6.0,6.15,5.55,5.7,15747.0],["2008-10-14",6.15,6.15,5.4,6.0,7367.0],["2008-10-15",6.0,6.0,4.95,5.25,10313.0],["2008-10-16",5.55,5.55,4.95,5.4,22867.0],["2008-10-17",5.4,5.55,4.5,4.95,29440.0],["2008-10-20",5.25,5.4,5.1,5.25,2207.0],["2008-10-21",5.25,5.4,4.95,5.25,5240.0],["2008-10-22",4.95,5.4,4.8,4.95,3247.0],["2008-10-23",4.95,5.25,4.95,5.1,800.0],["2008-10-24",4.95,4.95,4.5,4.65,5160.0],["2008-10-27",4.5,4.5,4.05,4.05,9667.0],["2008-10-28",4.05,4.2,3.75,3.9,11193.0],["2008-10-29",3.75,3.75,3.3,3.45,14947.0],["2008-10-30",3.45,3.6,3.15,3.15,18587.0],["2008-10-31",3.3,3.45,3.15,3.3,10680.0],["2008-11-03",3.6,4.35,3.3,4.05,25413.0],["2008-11-04",4.95,5.1,4.8,5.1,23187.0],["2008-11-05",5.25,5.25,4.8,5.1,15133.0],["2008-11-06",5.1,5.1,4.5,4.5,1907.0],["2008-11-07",4.8,5.1,4.65,4.8,4007.0],["2008-11-10",4.95,5.1,4.65,4.8,6427.0],["2008-11-11",4.65,4.95,4.35,4.95,2087.0],["2008-11-12",4.5,4.8,4.35,4.5,5767.0],["2008-11-13",4.35,4.35,3.15,3.15,19760.0],["2008-11-14",3.3,3.9,3.3,3.6,13553.0],["2008-11-17",3.15,3.6,3.15,3.3,7440.0],["2008-11-18",3.15,3.3,2.85,3.15,25893.0],["2008-11-19",3.15,3.15,2.7,3.0,15780.0],["2008-11-20",2.7,2.85,2.7,2.85,5933.0],["2008-11-21",3.45,3.45,2.7,2.7,13987.0],["2008-11-24",3.0,3.75,2.85,3.15,5367.0],["2008-11-25",3.3,3.45,3.3,3.3,1153.0],["2008-11-26",3.15,3.15,2.85,3.0,2020.0],["2008-11-28",3.3,3.45,3.3,3.3,2493.0],["2008-12-01",3.3,3.3,2.85,3.0,5253.0],["2008-12-02",3.3,3.3,2.85,3.0,4213.0],["2008-12-03",3.0,3.0,2.7,2.7,9113.0],["2008-12-04",2.85,2.85,2.55,2.55,9780.0],["2008-12-05",2.55,2.7,2.4,2.55,5600.0],["2008-12-08",2.55,2.7,2.25,2.4,17047.0],["2008-12-09",2.4,2.55,2.25,2.4,28533.0],["2008-12-10",2.55,2.55,2.25,2.25,17013.0],["2008-12-11",2.4,2.55,2.25,2.4,17107.0],["2008-12-12",2.4,2.55,2.25,2.4,10440.0],["2008-12-15",2.4,2.7,2.4,2.7,8120.0],["2008-12-16",2.7,2.7,2.4,2.4,1773.0],["2008-12-17",2.4,2.55,2.4,2.4,9493.0],["2008-12-18",2.7,2.7,2.4,2.55,5413.0],["2008-12-19",2.55,2.55,2.25,2.4,7240.0],["2008-12-22",2.25,2.25,2.25,2.25,15140.0],["2008-12-23",2.25,2.25,2.1,2.1,58480.0],["2008-12-24",2.1,2.1,1.8,1.95,5707.0],["2008-12-26",1.95,2.1,1.95,1.95,7120.0],["2008-12-29",1.8,1.8,1.65,1.65,52020.0],["2008-12-30",1.65,1.65,1.5,1.5,59093.0],["2008-12-31",1.35,2.25,1.35,2.1,46653.0],["2009-01-02",2.1,2.55,2.1,2.4,12553.0],["2009-01-05",2.55,2.55,2.4,2.55,8960.0],["2009-01-06",2.7,3.0,2.7,3.0,43860.0],["2009-01-07",3.6,3.6,3.15,3.3,71613.0],["2009-01-08",3.3,3.3,3.0,3.15,22240.0],["2009-01-09",3.15,3.15,2.7,2.7,34773.0],["2009-01-12",3.0,3.0,2.55,2.85,12093.0],["2009-01-13",3.0,3.0,2.4,2.7,69153.0],["2009-01-14",2.7,2.7,2.4,2.55,7467.0],["2009-01-15",2.55,2.7,2.4,2.4,13780.0],["2009-01-16",2.7,2.85,2.55,2.7,9060.0],["2009-01-20",2.1,2.7,2.1,2.55,14900.0],["2009-01-21",2.55,2.7,2.55,2.55,17827.0],["2009-01-22",2.4,2.55,2.25,2.4,15620.0],["2009-01-23",2.4,2.55,2.25,2.4,5507.0],["2009-01-26",2.4,2.55,2.4,2.55,3007.0],["2009-01-27",2.55,2.55,2.25,2.25,5420.0],["2009-01-28",2.25,2.7,2.25,2.4,8567.0],["2009-01-29",2.4,2.7,2.4,2.7,1467.0],["2009-01-30",2.7,2.7,2.55,2.55,973.0],["2009-02-02",2.55,3.0,2.55,2.55,6453.0],["2009-02-03",2.85,3.0,2.55,2.7,20453.0],["2009-02-04",2.85,2.85,2.7,2.85,12580.0],["2009-02-05",2.7,2.85,2.7,2.85,2407.0],["2009-02-06",2.85,2.85,2.7,2.85,5087.0],["2009-02-09",2.85,3.15,2.85,3.0,7007.0],["2009-02-10",2.85,3.0,2.85,3.0,5987.0],["2009-02-11",2.7,3.0,2.7,3.0,4040.0],["2009-02-12",2.7,3.0,2.55,2.85,987.0],["2009-02-13",2.85,2.85,2.85,2.85,0.0],["2009-02-17",2.85,3.0,2.85,2.85,6887.0],["2009-02-18",2.4,2.85,2.4,2.7,1667.0],["2009-02-19",3.0,3.0,2.85,2.85,10920.0],["2009-02-20",3.0,3.0,2.85,3.0,4453.0],["2009-02-23",2.85,2.85,2.55,2.55,4020.0],["2009-02-24",2.7,2.7,2.55,2.55,7520.0],["2009-02-25",2.4,2.55,2.4,2.4,6727.0],["2009-02-26",2.4,2.85,2.4,2.55,18793.0],["2009-02-27",2.55,2.7,2.4,2.7,733.0],["2009-03-02",2.7,2.7,2.4,2.4,2540.0],["2009-03-03",2.4,2.7,2.4,2.55,2520.0],["2009-03-04",2.7,2.7,2.4,2.55,780.0],["2009-03-05",2.4,2.7,2.4,2.7,2787.0],["2009-03-06",2.7,2.7,2.4,2.55,3027.0],["2009-03-09",2.4,2.7,2.4,2.4,4160.0],["2009-03-10",2.4,2.7,2.4,2.55,1027.0],["2009-03-11",2.7,2.7,2.55,2.55,4000.0],["2009-03-12",2.7,2.7,2.4,2.4,753.0],["2009-03-13",2.4,2.7,2.4,2.55,6733.0],["2009-03-16",2.7,2.7,2.4,2.55,5427.0],["2009-03-17",2.55,2.85,2.4,2.7,13067.0],["2009-03-18",2.85,2.85,2.4,2.55,14060.0],["2009-03-19",2.55,2.7,2.55,2.7,613.0],["2009-03-20",2.7,2.7,2.55,2.55,2727.0],["2009-03-23",2.7,2.85,1.95,2.7,32660.0],["2009-03-24",2.85,2.85,2.7,2.85,5380.0],["2009-03-25",2.7,3.0,2.7,2.85,6307.0],["2009-03-26",3.0,3.6,2.7,3.45,21387.0],["2009-03-27",3.45,3.45,3.15,3.3,9887.0],["2009-03-30",3.3,3.45,2.85,3.0,5493.0],["2009-03-31",2.85,3.45,2.85,3.15,8547.0],["2009-04-01",2.85,3.6,2.85,3.3,1693.0],["2009-04-02",3.15,3.6,3.15,3.15,2880.0],["2009-04-03",3.45,3.6,3.0,3.15,16480.0],["2009-04-06",3.6,4.5,3.3,4.2,42013.0],["2009-04-07",4.05,4.2,3.75,3.9,5180.0],["2009-04-08",3.9,4.2,3.9,3.9,5007.0],["2009-04-09",4.2,4.5,3.9,4.2,10060.0],["2009-04-13",4.5,4.8,4.35,4.8,9993.0],["2009-04-14",4.8,5.85,4.65,5.25,20313.0],["2009-04-15",5.7,5.7,5.25,5.4,11333.0],["2009-04-16",5.4,5.4,5.1,5.25,13133.0],["2009-04-17",5.25,5.25,4.8,5.1,10347.0],["2009-04-20",4.95,4.95,4.35,4.5,7600.0],["2009-04-21",4.5,4.5,4.35,4.35,4447.0],["2009-04-22",4.35,4.35,3.9,4.35,9607.0],["2009-04-23",3.9,4.5,3.9,4.5,5267.0],["2009-04-24",4.5,4.5,4.2,4.35,4773.0],["2009-04-27",4.05,4.2,3.9,4.05,5153.0],["2009-04-28",3.9,4.2,3.9,4.2,7167.0],["2009-04-29",4.2,4.5,4.05,4.35,2027.0],["2009-04-30",4.35,4.5,4.05,4.2,7927.0],["2009-05-01",4.2,4.35,4.05,4.35,827.0],["2009-05-04",4.2,4.35,3.9,4.05,7673.0],["2009-05-05",3.9,4.2,3.9,4.2,14540.0],["2009-05-06",4.2,4.5,4.2,4.2,6700.0],["2009-05-07",4.35,4.8,4.2,4.2,12580.0],["2009-05-08",4.5,4.65,4.35,4.35,5293.0],["2009-05-11",4.2,4.35,3.9,4.2,9607.0],["2009-05-12",4.5,4.5,4.2,4.2,5933.0],["2009-05-13",4.2,4.35,4.05,4.2,4953.0],["2009-05-14",4.2,4.35,4.05,4.2,4427.0],["2009-05-15",4.2,4.2,3.9,4.2,6327.0],["2009-05-18",3.9,4.2,3.9,4.05,5600.0],["2009-05-19",4.05,4.2,3.9,4.05,4667.0],["2009-05-20",4.05,4.35,4.05,4.35,6660.0],["2009-05-21",4.5,5.1,4.35,4.65,41507.0],["2009-05-22",4.8,5.25,4.8,5.1,16220.0],["2009-05-26",4.95,5.1,4.65,4.8,9080.0],["2009-05-27",5.1,5.1,4.2,4.35,11487.0],["2009-05-28",4.35,4.35,4.05,4.2,11480.0],["2009-05-29",4.5,4.5,3.9,4.2,151240.0],["2009-06-01",4.35,4.65,4.05,4.35,78300.0],["2009-06-02",4.95,4.95,4.05,4.2,57927.0],["2009-06-03",4.35,4.35,4.05,4.2,35053.0],["2009-06-04",4.2,4.5,4.2,4.35,9547.0],["2009-06-05",4.35,4.5,4.2,4.35,5733.0],["2009-06-08",4.35,4.5,4.2,4.2,15113.0],["2009-06-09",4.35,4.5,4.2,4.35,7807.0],["2009-06-10",4.5,4.65,4.35,4.65,23193.0],["2009-06-11",4.65,4.65,4.2,4.2,29107.0],["2009-06-12",4.2,4.35,4.2,4.35,7453.0],["2009-06-15",4.35,4.5,4.2,4.35,6767.0],["2009-06-16",4.5,4.5,4.2,4.35,19087.0],["2009-06-17",4.2,4.35,3.9,4.2,37300.0],["2009-06-18",4.8,4.8,4.5,4.8,49640.0],["2009-06-19",4.95,5.1,4.8,4.8,16920.0],["2009-06-22",4.8,4.8,4.5,4.5,6367.0],["2009-06-23",4.35,4.65,4.35,4.5,10440.0],["2009-06-24",4.5,4.65,4.5,4.5,18647.0],["2009-06-25",4.35,4.65,4.35,4.5,6787.0],["2009-06-26",4.35,4.8,4.35,4.8,30020.0],["2009-06-29",4.8,4.95,4.8,4.95,16733.0],["2009-06-30",5.25,5.7,5.25,5.7,44253.0],["2009-07-01",5.25,7.2,5.25,6.45,34753.0],["2009-07-02",6.3,6.3,5.55,6.3,26633.0],["2009-07-06",5.85,5.85,5.25,5.4,37733.0],["2009-07-07",6.0,6.0,4.95,5.25,11087.0],["2009-07-08",5.25,5.55,4.95,5.25,6760.0],["2009-07-09",5.1,5.7,5.1,5.55,2160.0],["2009-07-10",5.55,5.7,5.25,5.25,2207.0],["2009-07-13",6.0,6.0,5.7,5.85,18120.0],["2009-07-14",6.0,6.3,6.0,6.3,16453.0],["2009-07-15",6.75,7.05,6.6,7.05,51967.0],["2009-07-16",6.9,7.05,5.55,6.75,17260.0],["2009-07-17",6.45,7.05,6.45,6.75,8280.0],["2009-07-20",6.9,7.05,6.6,6.75,5467.0],["2009-07-21",7.2,7.5,7.05,7.35,38067.0],["2009-07-22",7.5,8.7,7.5,8.55,67327.0],["2009-07-23",10.65,10.65,9.15,9.9,78300.0],["2009-07-24",10.05,10.5,9.75,9.75,44593.0],["2009-07-27",10.35,10.35,9.3,9.3,29847.0],["2009-07-28",9.3,9.3,8.4,9.15,25600.0],["2009-07-29",9.0,9.6,8.7,9.45,6367.0],["2009-07-30",9.6,9.6,8.55,8.7,29453.0],["2009-07-31",7.95,9.0,7.95,8.85,12453.0],["2009-08-03",11.7,11.7,10.8,11.25,134307.0],["2009-08-04",12.0,13.2,12.0,13.2,85487.0],["2009-08-05",15.3,15.3,14.25,14.7,76960.0],["2009-08-06",14.7,14.7,13.05,13.5,44533.0],["2009-08-07",13.5,15.3,13.5,14.85,51527.0],["2009-08-10",14.7,15.0,14.1,15.0,35633.0],["2009-08-11",14.1,14.85,14.1,14.7,30353.0],["2009-08-12",15.45,17.85,15.3,17.7,104300.0],["2009-08-13",19.5,22.35,19.5,20.1,197000.0],["2009-08-14",20.4,20.55,18.0,19.05,62260.0],["2009-08-17",15.75,16.95,12.75,16.35,88827.0],["2009-08-18",18.75,20.1,18.15,19.95,125127.0],["2009-08-19",18.6,19.8,18.0,19.65,68727.0],["2009-08-20",20.25,20.85,19.8,20.1,62880.0],["2009-08-21",20.1,20.25,18.75,19.35,50227.0],["2009-08-24",19.5,19.65,16.95,18.6,84447.0],["2009-08-25",18.9,19.05,18.3,18.6,28687.0],["2009-08-26",18.6,18.6,17.7,18.0,20013.0],["2009-08-27",18.0,18.0,16.5,17.1,61707.0],["2009-08-28",17.25,18.0,16.5,18.0,51193.0],["2009-08-31",15.15,16.95,15.15,15.45,148860.0],["2009-09-01",15.0,16.35,15.0,15.6,63267.0],["2009-09-02",15.0,15.45,13.8,14.4,174520.0],["2009-09-03",14.25,14.55,13.5,14.1,87480.0],["2009-09-04",14.1,15.0,14.1,14.7,65300.0],["2009-09-08",15.45,15.45,14.7,15.45,43147.0],["2009-09-09",15.45,15.6,14.85,15.0,78360.0],["2009-09-10",15.0,15.0,14.55,14.85,20920.0],["2009-09-11",14.85,15.0,14.7,14.85,17820.0],["2009-09-14",14.1,14.25,13.5,13.95,46393.0],["2009-09-15",13.35,13.5,13.05,13.35,76127.0],["2009-09-16",13.2,14.25,13.2,13.95,45413.0],["2009-09-17",15.0,15.0,13.95,14.85,43573.0],["2009-09-18",14.85,15.0,14.4,14.4,17620.0],["2009-09-21",14.1,14.7,13.8,14.4,16987.0],["2009-09-22",14.4,14.55,14.1,14.4,16060.0],["2009-09-23",14.4,14.55,13.95,14.25,32593.0],["2009-09-24",13.95,14.4,13.65,13.95,61767.0],["2009-09-25",13.65,14.25,13.65,13.8,7300.0],["2009-09-28",13.65,14.25,13.65,13.65,4427.0],["2009-09-29",13.65,14.25,13.65,13.95,16547.0],["2009-09-30",14.25,14.4,13.8,13.95,27740.0],["2009-10-01",14.25,14.25,13.65,13.95,18207.0],["2009-10-02",13.8,13.95,13.5,13.5,10680.0],["2009-10-05",13.5,13.95,13.35,13.65,8973.0],["2009-10-06",14.25,14.25,13.8,13.95,8553.0],["2009-10-07",13.95,14.4,13.35,13.65,33133.0],["2009-10-08",13.95,13.95,13.65,13.95,15893.0],["2009-10-09",14.1,14.1,13.65,14.1,10960.0],["2009-10-12",15.6,17.7,15.6,17.7,206907.0],["2009-10-13",16.65,16.8,15.6,15.9,77773.0],["2009-10-14",16.8,16.8,15.9,16.2,36807.0],["2009-10-15",16.8,16.8,15.9,16.35,29467.0],["2009-10-16",16.35,16.35,15.75,15.75,10680.0],["2009-10-19",16.2,16.8,15.9,16.2,43340.0],["2009-10-20",16.35,16.5,15.75,15.75,14800.0],["2009-10-21",16.35,16.95,15.75,16.2,43327.0],["2009-10-22",16.5,16.5,15.9,15.9,11840.0],["2009-10-23",16.2,16.95,15.75,15.9,34320.0],["2009-10-26",16.05,16.5,15.9,16.35,24227.0],["2009-10-27",16.35,16.5,15.9,15.9,17460.0],["2009-10-28",15.75,15.75,14.4,14.7,56513.0],["2009-10-29",15.0,15.45,14.55,15.3,12833.0],["2009-10-30",15.0,15.3,14.55,14.55,13013.0],["2009-11-02",15.0,15.0,14.1,14.25,11147.0],["2009-11-03",14.55,14.55,14.1,14.4,10647.0],["2009-11-04",15.0,15.15,14.7,14.85,13227.0],["2009-11-05",15.0,15.3,14.85,14.85,13693.0],["2009-11-06",14.85,15.3,14.7,15.15,9293.0],["2009-11-09",15.9,16.2,15.45,15.75,24073.0],["2009-11-10",15.6,15.6,14.85,15.0,10433.0],["2009-11-11",15.0,15.6,15.0,15.45,11560.0],["2009-11-12",15.15,15.45,15.0,15.0,10500.0],["2009-11-13",15.0,15.9,14.85,15.75,35627.0],["2009-11-16",15.9,15.9,15.3,15.6,8893.0],["2009-11-17",15.3,15.3,15.0,15.3,17487.0],["2009-11-18",15.3,15.3,15.0,15.15,8047.0],["2009-11-19",15.3,15.3,14.55,14.7,15027.0],["2009-11-20",15.0,15.45,14.85,15.0,19027.0],["2009-11-23",16.8,16.95,15.9,16.35,154653.0],["2009-11-24",16.05,16.35,15.75,16.2,13580.0],["2009-11-25",15.9,16.05,15.45,15.75,19167.0],["2009-11-27",15.0,15.3,14.7,15.3,14913.0],["2009-11-30",15.0,15.15,14.85,14.85,18073.0],["2009-12-01",15.3,15.45,14.85,15.3,14587.0],["2009-12-02",14.85,15.3,14.7,15.0,17893.0],["2009-12-03",15.15,15.15,14.85,14.85,14753.0],["2009-12-04",15.0,15.45,15.0,15.0,16580.0],["2009-12-07",15.0,15.15,14.85,14.85,5527.0],["2009-12-08",15.15,15.15,14.7,15.0,5620.0],["2009-12-09",15.15,15.15,14.55,14.85,8840.0],["2009-12-10",14.85,15.0,14.55,14.7,4193.0],["2009-12-11",14.85,15.0,14.7,14.85,3847.0],["2009-12-14",14.85,15.0,14.85,15.0,7700.0],["2009-12-15",15.0,15.0,14.55,14.7,8827.0],["2009-12-16",14.85,14.85,14.7,14.85,3660.0],["2009-12-17",14.4,14.55,13.95,14.1,31767.0],["2009-12-18",14.4,14.55,13.95,14.1,21500.0],["2009-12-21",14.7,15.15,14.55,15.0,52833.0],["2009-12-22",15.0,15.0,14.55,14.85,19507.0],["2009-12-23",15.15,15.6,14.85,15.15,66747.0],["2009-12-24",15.15,15.15,14.55,15.0,48147.0],["2009-12-28",14.7,14.85,14.1,14.4,42347.0],["2009-12-29",14.4,14.55,13.95,14.1,128247.0],["2009-12-30",13.95,14.55,13.95,14.55,44293.0],["2009-12-31",14.85,14.85,14.4,14.55,27233.0],["2010-01-04",15.6,16.05,14.85,16.05,105447.0],["2010-01-05",16.2,16.35,15.75,16.05,19993.0],["2010-01-06",15.75,16.05,15.6,15.6,14007.0],["2010-01-07",15.15,15.45,15.15,15.15,20760.0],["2010-01-08",15.3,15.75,15.3,15.6,11667.0],["2010-01-11",16.2,16.35,16.05,16.05,26960.0],["2010-01-12",15.9,16.65,15.75,16.05,45340.0],["2010-01-13",16.5,18.75,16.5,17.25,328813.0],["2010-01-14",17.55,17.85,17.25,17.25,66033.0],["2010-01-15",17.4,17.85,16.8,16.95,54533.0],["2010-01-19",18.15,19.05,17.7,18.9,74280.0],["2010-01-20",18.6,18.6,18.0,18.45,44900.0],["2010-01-21",18.9,19.05,18.3,18.3,47873.0],["2010-01-22",18.45,18.75,18.0,18.3,27240.0],["2010-01-25",18.75,18.75,17.85,17.85,33733.0],["2010-01-26",17.85,18.6,17.7,17.85,30820.0],["2010-01-27",17.85,18.3,17.55,18.15,35133.0],["2010-01-28",18.15,18.15,17.4,17.7,19100.0],["2010-01-29",18.0,18.0,17.25,17.25,23153.0],["2010-02-01",17.25,17.55,17.25,17.25,15447.0],["2010-02-02",18.3,18.45,17.85,18.15,27387.0],["2010-02-03",18.15,18.75,18.15,18.75,26587.0],["2010-02-04",20.25,20.25,19.35,19.8,79847.0],["2010-02-05",19.8,19.8,18.9,19.8,29040.0],["2010-02-08",19.8,19.8,18.9,19.05,32840.0],["2010-02-09",19.5,19.95,18.9,18.9,25393.0],["2010-02-10",18.9,19.5,18.9,19.2,10587.0],["2010-02-11",18.75,19.65,18.75,19.2,34867.0],["2010-02-12",19.35,19.35,18.75,18.9,19167.0],["2010-02-16",20.1,20.4,19.65,19.8,76567.0],["2010-02-17",20.7,21.15,20.25,20.85,76427.0],["2010-02-18",21.3,21.45,20.85,21.15,42940.0],["2010-02-19",20.85,21.45,20.85,21.15,28627.0],["2010-02-22",22.8,24.9,22.5,24.3,198540.0],["2010-02-23",23.55,23.7,22.35,23.55,124913.0],["2010-02-24",22.8,23.85,22.5,23.25,101840.0],["2010-02-25",23.55,26.1,22.95,25.8,206327.0],["2010-02-26",25.8,25.95,24.45,24.45,106720.0],["2010-03-01",24.45,24.75,24.15,24.15,80527.0],["2010-03-02",25.5,26.1,25.05,25.5,98873.0],["2010-03-03",26.55,28.05,26.55,27.6,120933.0],["2010-03-04",26.4,27.3,26.25,27.15,106907.0],["2010-03-05",27.15,27.15,26.55,26.7,82607.0],["2010-03-08",26.1,26.25,25.05,25.65,137620.0],["2010-03-09",23.85,24.6,23.25,24.0,206320.0],["2010-03-10",25.2,26.55,25.05,25.5,151247.0],["2010-03-11",25.5,25.5,24.6,25.35,69153.0],["2010-03-12",25.8,25.95,25.2,25.5,57973.0],["2010-03-15",24.75,24.75,24.0,24.0,83567.0],["2010-03-16",23.7,24.75,23.55,24.0,92147.0],["2010-03-17",24.6,25.5,24.6,25.05,76287.0],["2010-03-18",25.05,25.2,24.45,24.6,44447.0],["2010-03-19",24.45,24.75,24.0,24.0,32667.0],["2010-03-22",24.6,24.75,24.3,24.6,51713.0],["2010-03-23",25.2,26.1,24.9,26.1,85353.0],["2010-03-24",25.95,25.95,25.05,25.5,31040.0],["2010-03-25",26.25,26.25,25.2,25.35,45880.0],["2010-03-26",25.5,25.8,24.9,25.2,52987.0],["2010-03-29",25.65,25.8,25.05,25.05,44080.0],["2010-03-30",25.5,25.95,25.2,25.5,59033.0],["2010-03-31",25.8,25.95,25.2,25.2,41667.0],["2010-04-01",25.65,25.95,24.9,25.35,50547.0],["2010-04-05",25.2,25.2,24.75,24.9,77847.0],["2010-04-06",24.75,24.9,24.45,24.45,63360.0],["2010-04-07",24.6,24.75,24.0,24.15,64160.0],["2010-04-08",24.0,24.3,22.5,23.55,94973.0],["2010-04-09",23.55,23.85,22.8,23.7,37327.0],["2010-04-12",23.85,24.15,23.4,23.55,41953.0],["2010-04-13",23.85,24.45,23.7,23.85,46827.0],["2010-04-14",25.8,25.95,25.2,25.5,99700.0],["2010-04-15",24.9,25.2,24.45,24.9,55287.0],["2010-04-16",24.9,24.9,23.85,24.6,36700.0],["2010-04-19",23.85,24.45,23.55,24.0,59947.0],["2010-04-20",24.45,24.45,23.7,24.0,34100.0],["2010-04-21",23.85,24.0,23.7,24.0,19807.0],["2010-04-22",24.75,24.75,23.7,23.85,21587.0],["2010-04-23",24.0,24.45,23.85,24.0,19100.0],["2010-04-26",24.45,24.6,24.0,24.0,39280.0],["2010-04-27",23.85,24.15,23.4,23.4,55047.0],["2010-04-28",23.7,23.7,23.25,23.55,21953.0],["2010-04-29",23.25,23.4,22.95,23.4,28467.0],["2010-04-30",23.1,23.55,22.05,22.2,94827.0],["2010-05-03",21.9,22.95,21.9,22.2,46133.0],["2010-05-04",21.75,22.2,19.5,20.4,108860.0],["2010-05-05",19.5,20.25,18.75,19.8,92460.0],["2010-05-06",21.15,21.9,20.25,20.55,101367.0],["2010-05-07",20.7,21.75,20.7,20.7,113487.0],["2010-05-10",24.45,24.9,24.0,24.15,106733.0],["2010-05-11",24.0,25.2,23.25,24.45,137127.0],["2010-05-12",25.5,26.1,24.45,24.75,191140.0],["2010-05-13",24.3,24.3,23.4,23.4,102940.0],["2010-05-14",23.55,23.55,22.2,22.5,106840.0],["2010-05-17",22.65,22.65,21.15,21.75,86340.0],["2010-05-18",22.5,22.8,21.6,21.75,73427.0],["2010-05-19",21.45,21.75,20.55,21.15,54940.0],["2010-05-20",20.25,21.3,19.65,21.0,130900.0],["2010-05-21",20.25,21.75,20.1,21.6,126433.0],["2010-05-24",21.0,21.6,20.85,21.15,47740.0],["2010-05-25",19.5,20.55,19.35,19.8,73373.0],["2010-05-26",20.25,21.3,20.1,20.1,44940.0],["2010-05-27",21.3,21.3,20.25,21.0,38793.0],["2010-05-28",21.15,21.15,20.55,20.55,28313.0],["2010-06-01",20.25,20.25,19.65,19.65,26093.0],["2010-06-02",20.25,21.0,20.25,20.55,31080.0],["2010-06-03",21.6,21.9,21.45,21.75,51987.0],["2010-06-04",21.6,21.6,20.55,20.55,28853.0],["2010-06-07",20.55,21.15,19.95,19.95,37087.0],["2010-06-08",20.85,20.85,19.95,19.95,39227.0],["2010-06-09",20.25,20.7,19.2,19.2,36293.0],["2010-06-10",20.85,21.0,20.4,20.7,62193.0],["2010-06-11",20.7,21.45,20.4,21.15,46787.0],["2010-06-14",22.35,22.35,21.75,21.9,53480.0],["2010-06-15",21.9,22.35,21.75,22.05,48180.0],["2010-06-16",22.2,22.2,21.3,21.75,21100.0],["2010-06-17",22.5,22.5,21.75,21.9,28513.0],["2010-06-18",22.05,22.2,21.75,22.2,8827.0],["2010-06-21",24.0,24.0,22.8,23.4,92473.0],["2010-06-22",23.4,23.4,22.35,22.35,35160.0],["2010-06-23",21.9,22.2,21.6,21.9,54080.0],["2010-06-24",21.45,21.45,21.0,21.0,24180.0],["2010-06-25",21.3,21.6,21.15,21.3,15800.0],["2010-06-28",21.45,21.75,21.3,21.6,19520.0],["2010-06-29",21.6,21.75,21.15,21.45,36367.0],["2010-06-30",21.9,22.05,20.85,21.15,22853.0],["2010-07-01",21.45,21.45,20.25,20.25,42387.0],["2010-07-02",20.25,21.0,20.25,20.7,23520.0],["2010-07-06",20.85,21.15,19.65,19.8,165940.0],["2010-07-07",19.65,20.4,19.65,20.1,114920.0],["2010-07-08",20.7,20.7,19.95,20.4,10813.0],["2010-07-09",20.1,20.7,20.1,20.7,20013.0],["2010-07-12",20.7,21.0,20.4,21.0,43733.0],["2010-07-13",21.9,22.2,21.45,21.75,109153.0],["2010-07-14",22.35,22.35,21.75,21.9,97300.0],["2010-07-15",22.05,22.05,21.3,21.3,70393.0],["2010-07-16",21.6,21.6,21.0,21.3,34913.0],["2010-07-19",21.3,21.45,20.85,21.0,29480.0],["2010-07-20",20.7,21.75,20.7,21.45,36667.0],["2010-07-21",21.9,21.9,21.0,21.0,21647.0],["2010-07-22",21.15,21.75,21.15,21.3,27987.0],["2010-07-23",21.45,21.6,21.3,21.45,20700.0],["2010-07-26",21.45,21.75,21.3,21.6,31180.0],["2010-07-27",22.2,22.5,22.05,22.2,30867.0],["2010-07-28",22.2,22.35,21.75,21.75,28060.0],["2010-07-29",22.2,22.35,21.75,21.75,18680.0],["2010-07-30",21.75,22.2,21.6,21.75,20000.0],["2010-08-02",21.75,21.9,21.45,21.6,29393.0],["2010-08-03",21.45,21.6,20.7,21.0,50720.0],["2010-08-04",21.3,21.3,20.85,20.85,70640.0],["2010-08-05",21.9,22.05,21.3,21.3,135467.0],["2010-08-06",21.3,21.75,21.3,21.6,106567.0],["2010-08-09",22.8,24.0,22.5,23.85,165640.0],["2010-08-10",22.8,22.95,22.2,22.35,112207.0],["2010-08-11",21.9,22.05,21.0,21.6,86687.0],["2010-08-12",22.8,23.1,22.2,22.5,116840.0],["2010-08-13",22.5,22.65,22.2,22.2,21667.0],["2010-08-16",22.65,22.65,22.35,22.5,52987.0],["2010-08-17",23.25,24.9,22.95,24.3,248380.0],["2010-08-18",23.7,23.85,23.25,23.7,93733.0],["2010-08-19",24.0,24.0,23.25,23.25,40220.0],["2010-08-20",23.25,23.55,22.8,23.25,36973.0],["2010-08-23",22.8,22.95,22.35,22.35,47313.0],["2010-08-24",21.9,22.2,21.15,21.3,46567.0],["2010-08-25",21.0,21.3,20.85,21.0,48887.0],["2010-08-26",21.6,21.6,20.85,21.0,29393.0],["2010-08-27",21.0,21.45,20.7,21.15,31993.0],["2010-08-30",21.0,21.45,20.85,20.85,21267.0],["2010-08-31",20.85,21.0,20.7,20.7,27140.0],["2010-09-01",20.85,21.15,18.75,20.1,144973.0],["2010-09-02",20.1,20.55,19.95,20.55,34627.0],["2010-09-03",20.55,20.85,20.55,20.55,32040.0],["2010-09-07",20.4,20.55,20.25,20.25,25967.0],["2010-09-08",20.25,20.4,19.65,19.8,36700.0],["2010-09-09",19.35,19.95,18.9,19.2,119847.0],["2010-09-10",19.5,20.25,19.35,19.8,36187.0],["2010-09-13",20.7,21.0,20.55,20.85,136320.0],["2010-09-14",21.15,21.15,20.85,21.0,46960.0],["2010-09-15",21.75,21.75,20.85,21.0,22300.0],["2010-09-16",20.7,21.0,20.55,20.7,24307.0],["2010-09-17",20.55,20.85,20.1,20.55,20940.0],["2010-09-20",20.85,21.45,20.7,20.7,40020.0],["2010-09-21",21.3,21.45,20.55,20.55,30960.0],["2010-09-22",20.55,21.0,20.4,20.55,18887.0],["2010-09-23",20.7,20.85,20.4,20.7,19467.0],["2010-09-24",20.85,21.3,20.7,21.15,39873.0],["2010-09-27",21.15,21.15,20.55,20.55,23520.0],["2010-09-28",20.55,20.7,20.4,20.7,21093.0],["2010-09-29",20.55,20.55,20.25,20.25,24687.0],["2010-09-30",20.25,20.55,20.25,20.25,19393.0],["2010-10-01",20.25,20.4,20.25,20.25,28687.0],["2010-10-04",21.3,21.3,20.55,21.15,67047.0],["2010-10-05",21.45,22.05,21.3,22.05,60940.0],["2010-10-06",22.2,22.2,21.6,21.75,15680.0],["2010-10-07",21.9,22.2,21.45,21.75,19840.0],["2010-10-08",21.6,21.75,21.45,21.75,11173.0],["2010-10-11",21.75,22.2,21.6,22.05,22940.0],["2010-10-12",22.05,22.2,21.45,22.2,16360.0],["2010-10-13",22.05,22.35,21.9,22.05,12700.0],["2010-10-14",21.75,22.2,21.75,22.05,18000.0],["2010-10-15",21.6,21.9,21.45,21.9,18227.0],["2010-10-18",21.3,21.75,21.0,21.3,13853.0],["2010-10-19",21.75,21.9,21.3,21.3,18640.0],["2010-10-20",21.15,21.6,21.0,21.6,13380.0],["2010-10-21",21.9,21.9,20.85,21.3,21280.0],["2010-10-22",21.3,21.45,21.0,21.3,13173.0],["2010-10-25",21.3,21.6,21.0,21.3,16960.0],["2010-10-26",20.7,20.85,20.25,20.55,44307.0],["2010-10-27",20.55,20.55,20.1,20.4,51333.0],["2010-10-28",20.4,20.7,20.25,20.4,40227.0],["2010-10-29",20.4,20.7,20.25,20.4,22347.0],["2010-11-01",20.85,20.85,20.4,20.7,54433.0],["2010-11-02",21.75,22.2,21.6,21.9,108567.0],["2010-11-03",22.35,22.65,22.05,22.35,46980.0],["2010-11-04",23.7,25.05,23.55,24.3,162267.0],["2010-11-05",24.75,25.35,24.3,24.9,72407.0],["2010-11-08",24.6,24.6,23.7,23.85,73733.0],["2010-11-09",23.85,23.85,23.25,23.55,44047.0],["2010-11-10",23.25,24.45,23.25,24.15,66373.0],["2010-11-11",22.35,22.95,21.45,22.65,150933.0],["2010-11-12",22.65,22.8,21.3,21.6,84613.0],["2010-11-15",22.65,23.25,22.5,22.5,58873.0],["2010-11-16",22.2,22.5,21.45,21.75,63253.0],["2010-11-17",21.9,22.2,21.6,21.9,27933.0],["2010-11-18",22.65,22.8,21.9,22.05,42313.0],["2010-11-19",21.9,22.5,21.9,22.35,25187.0],["2010-11-22",22.05,22.05,21.3,21.3,36840.0],["2010-11-23",21.0,21.0,20.4,20.7,65567.0],["2010-11-24",21.75,21.9,21.45,21.9,31787.0],["2010-11-26",21.9,21.9,21.3,21.45,13160.0],["2010-11-29",21.3,21.75,21.0,21.3,45747.0],["2010-11-30",21.0,21.15,20.7,20.85,35660.0],["2010-12-01",21.15,21.6,21.0,21.3,29453.0],["2010-12-02",21.15,21.45,21.0,21.0,23307.0],["2010-12-03",21.0,21.3,21.0,21.15,20787.0],["2010-12-06",21.6,21.6,21.3,21.3,18653.0],["2010-12-07",21.9,21.9,21.3,21.3,30360.0],["2010-12-08",21.3,21.75,21.15,21.15,23867.0],["2010-12-09",21.3,21.45,20.7,20.85,43387.0],["2010-12-10",21.0,21.15,20.85,20.85,26547.0],["2010-12-13",21.15,21.3,20.7,20.7,46020.0],["2010-12-14",20.85,21.15,20.85,20.85,35213.0],["2010-12-15",21.0,21.15,20.85,20.85,35633.0],["2010-12-16",21.15,21.3,20.7,21.0,33460.0],["2010-12-17",20.85,21.15,20.85,21.0,25727.0],["2010-12-20",21.15,21.15,21.0,21.0,30140.0],["2010-12-21",21.0,21.0,20.7,20.7,39607.0],["2010-12-22",20.7,20.7,20.4,20.4,54367.0],["2010-12-23",20.55,20.55,20.4,20.4,37260.0],["2010-12-27",20.4,20.7,20.25,20.25,45780.0],["2010-12-28",20.25,20.4,20.25,20.25,48320.0],["2010-12-29",20.25,21.0,20.1,20.85,73880.0],["2010-12-30",21.0,21.3,20.85,21.0,60460.0],["2010-12-31",21.0,21.45,21.0,21.15,43987.0],["2011-01-03",21.9,22.35,21.9,22.2,95773.0],["2011-01-04",22.35,22.35,21.9,21.9,39173.0],["2011-01-05",21.75,21.75,21.15,21.45,53200.0],["2011-01-06",21.6,21.6,21.15,21.15,31540.0],["2011-01-07",21.45,21.45,21.0,21.0,24387.0],["2011-01-10",21.0,21.75,20.85,21.3,41173.0],["2011-01-11",21.75,21.9,21.6,21.6,35387.0],["2011-01-12",22.2,22.65,22.05,22.65,72547.0],["2011-01-13",22.35,22.5,21.9,22.2,96500.0],["2011-01-14",22.5,23.1,22.35,23.1,93353.0],["2011-01-18",23.1,23.1,22.35,22.5,56753.0],["2011-01-19",22.5,22.5,21.75,21.9,71040.0],["2011-01-20",21.6,21.75,21.15,21.45,62807.0],["2011-01-21",21.6,21.75,21.0,21.15,111267.0],["2011-01-24",21.75,22.05,21.6,21.9,57640.0],["2011-01-25",21.6,21.9,21.45,21.6,39367.0],["2011-01-26",21.9,21.9,21.3,21.6,40360.0],["2011-01-27",21.45,21.75,21.45,21.75,25507.0],["2011-01-28",21.6,21.6,20.7,21.0,51780.0],["2011-01-31",20.4,21.0,20.25,20.7,72960.0],["2011-02-01",20.55,20.85,20.4,20.85,56120.0],["2011-02-02",20.85,21.0,20.7,20.85,53580.0],["2011-02-03",20.7,20.85,20.55,20.55,32893.0],["2011-02-04",20.55,20.85,20.55,20.7,32233.0],["2011-02-07",21.15,21.6,21.15,21.45,49327.0],["2011-02-08",21.45,21.45,20.85,21.0,61353.0],["2011-02-09",21.0,21.0,20.7,20.7,33900.0],["2011-02-10",20.55,21.0,20.4,20.55,63593.0],["2011-02-11",20.55,21.15,20.25,21.15,66460.0],["2011-02-14",22.05,22.35,21.45,21.75,171400.0],["2011-02-15",21.75,21.75,21.0,21.0,63453.0],["2011-02-16",21.3,21.45,21.0,21.3,52873.0],["2011-02-17",21.3,21.45,21.0,21.15,59880.0],["2011-02-18",21.0,21.45,21.0,21.3,56900.0],["2011-02-22",21.0,21.15,20.7,20.85,70580.0],["2011-02-23",20.7,20.85,20.25,20.4,77013.0],["2011-02-24",20.25,21.15,20.25,20.7,54280.0],["2011-02-25",21.0,21.0,20.7,20.85,29340.0],["2011-02-28",20.4,20.55,20.1,20.25,106627.0],["2011-03-01",19.8,19.95,19.35,19.5,130053.0],["2011-03-02",19.05,19.35,18.9,19.2,63147.0],["2011-03-03",19.65,20.1,19.65,19.8,80340.0],["2011-03-04",19.95,20.4,19.8,20.25,72680.0],["2011-03-07",20.25,20.25,19.5,19.5,76553.0],["2011-03-08",19.5,19.65,19.35,19.35,37760.0],["2011-03-09",19.2,19.5,19.2,19.2,28913.0],["2011-03-10",19.35,19.5,19.05,19.2,30607.0],["2011-03-11",19.05,19.2,18.75,19.05,36107.0],["2011-03-14",19.05,19.05,18.3,18.45,48227.0],["2011-03-15",17.55,18.45,17.25,18.3,82667.0],["2011-03-16",18.3,18.6,18.0,18.15,50920.0],["2011-03-17",18.45,19.05,18.45,18.75,34553.0],["2011-03-18",19.05,19.05,18.45,18.45,22727.0],["2011-03-21",19.95,20.1,19.5,19.95,74873.0],["2011-03-22",20.25,20.4,19.95,19.95,37780.0],["2011-03-23",19.8,19.95,19.5,19.65,26773.0],["2011-03-24",19.65,19.8,19.35,19.65,22587.0],["2011-03-25",19.65,19.95,19.5,19.5,22760.0],["2011-03-28",19.95,19.95,19.35,19.5,32707.0],["2011-03-29",19.5,19.65,19.5,19.65,18840.0],["2011-03-30",19.8,19.95,19.65,19.65,16880.0],["2011-03-31",19.95,20.55,19.8,19.95,69167.0],["2011-04-01",20.1,20.55,20.1,20.25,28200.0],["2011-04-04",21.45,21.75,21.0,21.45,134307.0],["2011-04-05",21.3,21.6,21.0,21.3,77573.0],["2011-04-06",21.3,21.45,21.0,21.0,40020.0],["2011-04-07",21.0,21.0,20.55,20.85,37447.0],["2011-04-08",21.15,21.15,20.7,20.7,20000.0],["2011-04-11",20.55,20.7,20.25,20.25,24087.0],["2011-04-12",20.25,20.4,20.1,20.1,26907.0],["2011-04-13",20.55,21.0,20.4,20.85,41453.0],["2011-04-14",20.7,20.7,20.4,20.7,18707.0],["2011-04-15",20.85,21.0,20.55,20.7,17893.0],["2011-04-18",20.55,20.55,19.5,20.25,20253.0],["2011-04-19",20.25,20.4,20.1,20.1,33147.0],["2011-04-20",20.25,20.7,20.25,20.55,37913.0],["2011-04-21",20.7,20.85,20.25,20.4,29207.0],["2011-04-25",20.25,20.85,20.1,20.55,20653.0],["2011-04-26",20.4,20.85,20.25,20.55,14407.0],["2011-04-27",20.55,20.7,20.4,20.55,23747.0],["2011-04-28",20.25,20.55,20.25,20.55,20353.0],["2011-04-29",20.4,20.7,20.4,20.4,12333.0],["2011-05-02",19.95,20.1,19.8,19.95,38213.0],["2011-05-03",19.35,19.5,19.05,19.2,50860.0],["2011-05-04",19.5,19.65,19.2,19.5,25673.0],["2011-05-05",19.05,19.2,18.75,19.2,21720.0],["2011-05-06",18.9,19.2,18.75,19.05,19400.0],["2011-05-09",18.9,19.2,18.75,19.2,17200.0],["2011-05-10",19.2,19.35,18.9,19.2,12753.0],["2011-05-11",18.9,19.35,18.9,19.05,25713.0],["2011-05-12",18.9,19.05,18.75,19.05,23733.0],["2011-05-13",19.05,19.05,18.9,18.9,22587.0],["2011-05-16",18.6,18.6,18.0,18.0,87787.0],["2011-05-17",18.0,18.45,18.0,18.15,41100.0],["2011-05-18",18.0,18.0,17.85,18.0,33373.0],["2011-05-19",18.75,19.5,18.6,19.35,106747.0],["2011-05-20",19.5,19.65,18.9,19.2,70180.0],["2011-05-23",18.15,18.6,18.0,18.3,86667.0],["2011-05-24",18.0,18.15,17.7,17.85,42727.0],["2011-05-25",17.55,17.55,17.25,17.25,95000.0],["2011-05-26",17.4,17.7,17.25,17.4,22740.0],["2011-05-27",17.55,18.15,17.55,18.0,36607.0],["2011-05-31",18.15,18.3,17.55,17.85,39433.0],["2011-06-01",17.55,17.55,17.25,17.25,39080.0],["2011-06-02",17.25,17.55,17.1,17.25,27880.0],["2011-06-03",16.95,17.25,16.8,17.1,32547.0],["2011-06-06",17.1,17.4,16.65,16.65,23320.0],["2011-06-07",16.8,17.1,16.8,16.95,14633.0],["2011-06-08",16.8,17.4,16.5,16.8,31787.0],["2011-06-09",16.5,16.65,15.45,16.05,106633.0],["2011-06-10",15.9,16.05,15.3,15.6,77367.0],["2011-06-13",16.35,16.8,16.2,16.35,63067.0],["2011-06-14",16.5,16.5,16.2,16.5,29080.0],["2011-06-15",16.95,17.55,16.8,17.1,110507.0],["2011-06-16",17.4,18.3,17.4,18.3,109060.0],["2011-06-17",18.6,18.9,17.85,18.0,73920.0],["2011-06-20",17.85,18.0,17.1,17.1,42380.0],["2011-06-21",17.55,17.55,16.95,17.4,38007.0],["2011-06-22",18.0,18.0,17.4,17.4,30420.0],["2011-06-23",17.1,17.25,16.8,16.95,49533.0],["2011-06-24",16.95,17.25,16.8,17.1,12987.0],["2011-06-27",16.8,17.1,16.5,17.1,29300.0],["2011-06-28",17.1,17.1,16.8,17.1,22433.0],["2011-06-29",17.25,17.4,16.95,17.4,27113.0],["2011-06-30",17.4,17.85,17.1,17.55,27233.0],["2011-07-01",17.55,17.85,17.25,17.85,16673.0],["2011-07-05",17.4,17.55,17.25,17.4,23400.0],["2011-07-06",17.25,17.4,16.95,17.25,16560.0],["2011-07-07",17.55,18.0,17.1,17.85,73193.0],["2011-07-08",17.25,17.7,16.95,17.1,30760.0],["2011-07-11",16.35,16.8,16.35,16.5,48127.0],["2011-07-12",16.35,16.65,16.35,16.5,20027.0],["2011-07-13",16.65,16.65,16.35,16.35,9807.0],["2011-07-14",16.2,16.65,16.05,16.5,35587.0],["2011-07-15",16.5,16.95,16.2,16.2,58647.0],["2011-07-18",16.2,16.2,15.9,16.2,22020.0],["2011-07-19",16.35,16.35,16.05,16.35,14993.0],["2011-07-20",16.2,16.5,16.2,16.5,8973.0],["2011-07-21",16.5,16.65,16.5,16.5,13920.0],["2011-07-22",16.5,16.8,16.5,16.8,6920.0],["2011-07-25",16.5,16.8,16.35,16.5,10320.0],["2011-07-26",16.5,16.65,16.35,16.5,10073.0],["2011-07-27",16.5,16.5,15.9,15.9,20567.0],["2011-07-28",15.75,16.05,15.6,15.6,14500.0],["2011-07-29",15.6,15.9,15.3,15.9,25913.0],["2011-08-01",16.35,16.35,15.9,16.05,11640.0],["2011-08-02",15.3,16.05,15.3,15.6,35900.0],["2011-08-03",16.05,16.05,15.45,15.9,32167.0],["2011-08-04",15.9,15.9,15.15,15.15,88953.0],["2011-08-05",15.15,15.45,13.95,14.7,97780.0],["2011-08-08",13.2,13.65,11.7,13.05,104360.0],["2011-08-09",13.05,13.5,12.75,13.05,47967.0],["2011-08-10",12.75,12.75,11.4,12.0,107453.0],["2011-08-11",11.25,12.3,11.1,12.3,79327.0],["2011-08-12",12.15,12.3,12.0,12.0,26247.0],["2011-08-15",12.3,14.1,12.0,12.75,58647.0],["2011-08-16",12.3,12.6,11.7,12.0,101600.0],["2011-08-17",12.15,12.6,12.15,12.3,19320.0],["2011-08-18",11.85,11.85,11.25,11.7,29500.0],["2011-08-19",11.4,11.85,11.25,11.4,23753.0],["2011-08-22",12.15,12.45,11.7,11.85,16727.0],["2011-08-23",12.0,12.0,11.4,12.0,16067.0],["2011-08-24",11.55,11.7,11.25,11.4,22380.0],["2011-08-25",11.4,11.4,10.65,10.8,81627.0],["2011-08-26",10.8,11.4,10.65,11.25,51440.0],["2011-08-29",11.1,11.85,11.1,11.7,26073.0],["2011-08-30",11.7,11.7,11.25,11.55,20353.0],["2011-08-31",11.85,12.0,11.4,11.7,17973.0],["2011-09-01",11.85,12.0,11.25,11.4,12093.0],["2011-09-02",11.25,12.0,10.8,11.1,25813.0],["2011-09-06",11.25,11.4,10.8,10.95,23987.0],["2011-09-07",11.1,11.25,10.95,11.25,42727.0],["2011-09-08",10.8,10.95,10.65,10.8,37600.0],["2011-09-09",10.8,10.95,10.35,10.65,31453.0],["2011-09-12",9.45,10.05,9.3,9.75,75187.0],["2011-09-13",9.9,9.9,9.75,9.75,26740.0],["2011-09-14",9.75,10.2,9.75,10.05,29013.0],["2011-09-15",9.9,10.8,9.9,10.8,32820.0],["2011-09-16",10.8,10.8,10.2,10.5,15220.0],["2011-09-19",9.9,10.2,9.75,9.9,20953.0],["2011-09-20",10.5,10.5,10.2,10.2,14727.0],["2011-09-21",11.1,11.1,9.9,9.9,13813.0],["2011-09-22",9.75,9.9,9.3,9.75,27007.0],["2011-09-23",9.75,9.75,9.6,9.75,7993.0],["2011-09-26",9.75,10.05,9.6,10.05,9993.0],["2011-09-27",10.05,10.5,10.05,10.35,14067.0],["2011-09-28",10.35,10.35,9.75,9.9,4747.0],["2011-09-29",10.2,10.2,9.75,9.9,5953.0],["2011-09-30",9.75,10.2,9.75,9.9,5107.0],["2011-10-03",9.75,9.75,9.3,9.3,36667.0],["2011-10-04",9.15,9.45,9.0,9.15,20513.0],["2011-10-05",9.45,9.45,9.0,9.3,29653.0],["2011-10-06",9.45,10.2,9.15,9.6,19753.0],["2011-10-07",9.6,9.6,9.3,9.45,7267.0],["2011-10-10",10.05,10.05,9.75,10.05,23433.0],["2011-10-11",9.75,9.9,9.6,9.6,4747.0],["2011-10-12",10.05,10.05,9.45,10.05,11487.0],["2011-10-13",10.05,10.5,9.9,10.05,15227.0],["2011-10-14",10.2,10.35,10.05,10.2,12780.0],["2011-10-17",9.9,10.2,9.9,10.05,17293.0],["2011-10-18",10.2,10.35,10.05,10.35,12733.0],["2011-10-19",10.35,10.35,10.05,10.2,5713.0],["2011-10-20",10.2,10.2,10.05,10.2,5100.0],["2011-10-21",10.2,10.8,10.2,10.65,15900.0],["2011-10-24",10.8,12.0,10.8,11.55,54653.0],["2011-10-25",12.15,12.15,11.85,11.85,36007.0],["2011-10-26",11.7,12.0,11.55,11.7,15853.0],["2011-10-27",12.0,12.9,12.0,12.45,64740.0],["2011-10-28",12.9,13.05,12.6,12.9,19700.0],["2011-10-31",12.15,12.45,11.85,11.85,19593.0],["2011-11-01",10.95,11.1,10.5,10.95,50367.0],["2011-11-02",11.25,12.15,11.25,11.4,9987.0],["2011-11-03",11.55,12.0,10.95,11.85,8487.0],["2011-11-04",11.4,11.85,11.25,11.7,16493.0],["2011-11-07",11.55,12.0,11.55,12.0,26593.0],["2011-11-08",12.0,12.0,11.7,11.85,14520.0],["2011-11-09",11.1,11.25,10.8,10.95,19547.0],["2011-11-10",11.4,11.4,11.1,11.1,7640.0],["2011-11-11",11.25,11.4,11.1,11.4,8307.0],["2011-11-14",11.55,11.7,11.4,11.7,18093.0],["2011-11-15",11.1,11.55,11.1,11.55,24240.0],["2011-11-16",10.95,11.1,10.65,10.8,78373.0],["2011-11-17",11.25,11.25,10.65,10.65,24787.0],["2011-11-18",10.65,11.1,10.5,10.65,7007.0],["2011-11-21",10.05,10.35,9.9,10.05,38513.0],["2011-11-22",9.9,10.2,9.9,9.9,23787.0],["2011-11-23",9.75,10.05,9.75,9.75,23153.0],["2011-11-25",9.75,9.75,9.45,9.45,15667.0],["2011-11-28",9.75,10.5,9.6,10.05,9873.0],["2011-11-29",9.75,9.9,9.6,9.9,19453.0],["2011-11-30",10.35,10.5,10.05,10.35,21540.0],["2011-12-01",10.2,10.2,9.75,9.9,16487.0],["2011-12-02",10.05,10.2,9.9,10.05,10987.0],["2011-12-05",10.2,10.35,10.2,10.2,10253.0],["2011-12-06",10.05,10.2,9.75,9.9,13500.0],["2011-12-07",9.45,9.75,9.3,9.6,22853.0],["2011-12-08",9.6,9.9,9.6,9.6,17900.0],["2011-12-09",9.75,10.05,9.6,9.75,5133.0],["2011-12-12",9.45,9.6,9.3,9.45,28267.0],["2011-12-13",9.45,9.6,9.3,9.3,29920.0],["2011-12-14",9.3,9.75,9.3,9.45,31260.0],["2011-12-15",9.6,9.6,9.3,9.45,13427.0],["2011-12-16",9.3,9.45,9.3,9.45,14627.0],["2011-12-19",9.3,9.45,9.15,9.15,39227.0],["2011-12-20",9.3,9.45,9.3,9.45,18187.0],["2011-12-21",9.3,9.3,9.15,9.15,30000.0],["2011-12-22",9.3,9.45,9.15,9.3,27067.0],["2011-12-23",9.45,9.45,9.15,9.3,6173.0],["2011-12-27",9.15,9.6,9.15,9.45,39633.0],["2011-12-28",9.0,9.45,9.0,9.15,41913.0],["2011-12-29",9.0,9.15,9.0,9.15,40793.0],["2011-12-30",9.15,9.45,9.0,9.45,31840.0],["2012-01-03",9.3,9.3,9.0,9.3,20213.0],["2012-01-04",9.15,9.15,9.0,9.15,23767.0],["2012-01-05",9.45,9.45,9.0,9.3,16007.0],["2012-01-06",9.3,9.3,9.0,9.15,11953.0],["2012-01-09",9.15,9.3,9.15,9.3,33340.0],["2012-01-10",9.9,10.5,9.9,10.2,38513.0],["2012-01-11",10.2,10.5,9.9,10.2,16447.0],["2012-01-12",10.35,10.35,10.05,10.35,25360.0],["2012-01-13",10.2,10.5,10.05,10.2,25833.0],["2012-01-17",10.05,10.2,10.05,10.05,19060.0],["2012-01-18",10.05,10.35,10.05,10.35,35353.0],["2012-01-19",10.2,10.35,10.2,10.35,42420.0],["2012-01-20",10.2,11.25,10.2,10.8,114847.0],["2012-01-23",10.65,10.65,10.35,10.5,32300.0],["2012-01-24",10.35,10.5,10.35,10.5,27440.0],["2012-01-25",10.35,10.5,10.2,10.35,34880.0],["2012-01-26",10.2,10.8,10.2,10.8,50973.0],["2012-01-27",10.8,10.8,10.35,10.5,13327.0],["2012-01-30",10.35,10.5,10.35,10.5,36800.0],["2012-01-31",11.4,11.4,10.95,11.25,91240.0],["2012-02-01",11.55,11.55,11.25,11.4,25380.0],["2012-02-02",11.4,11.7,11.25,11.4,21700.0],["2012-02-03",11.7,12.0,11.55,11.85,42053.0],["2012-02-06",11.55,12.0,11.4,11.7,55827.0],["2012-02-07",11.85,12.0,11.7,11.85,24527.0],["2012-02-08",11.85,12.3,11.7,12.15,39780.0],["2012-02-09",12.15,12.45,12.0,12.45,18533.0],["2012-02-10",12.6,12.6,12.15,12.15,22807.0],["2012-02-13",12.9,13.35,12.75,12.9,53287.0],["2012-02-14",12.6,12.9,12.3,12.6,32613.0],["2012-02-15",13.5,13.5,12.9,13.2,67540.0],["2012-02-16",13.05,13.2,12.75,13.2,34440.0],["2012-02-17",13.2,13.35,12.9,13.2,29973.0],["2012-02-21",12.15,12.45,12.0,12.15,69333.0],["2012-02-22",12.3,12.3,12.0,12.0,20867.0],["2012-02-23",11.85,12.0,11.55,11.55,39353.0],["2012-02-24",12.0,12.0,11.4,11.7,30140.0],["2012-02-27",10.8,11.25,10.65,11.1,73527.0],["2012-02-28",10.8,10.95,10.65,10.8,34347.0],["2012-02-29",10.8,10.8,10.65,10.65,22180.0],["2012-03-01",10.8,10.95,10.65,10.95,13480.0],["2012-03-02",10.95,10.95,10.65,10.8,24287.0],["2012-03-05",10.65,10.8,10.65,10.65,21833.0],["2012-03-06",10.35,10.65,10.2,10.35,47907.0],["2012-03-07",10.35,10.5,10.2,10.35,31233.0],["2012-03-08",10.35,10.65,10.2,10.65,9933.0],["2012-03-09",10.5,10.65,10.2,10.5,13180.0],["2012-03-12",10.2,10.95,10.2,10.35,27860.0],["2012-03-13",10.5,10.8,10.35,10.8,23560.0],["2012-03-14",11.4,11.4,10.95,11.1,36900.0],["2012-03-15",11.1,11.1,10.8,10.8,8773.0],["2012-03-16",10.95,11.1,10.95,10.95,7720.0],["2012-03-19",11.4,11.7,11.25,11.7,79353.0],["2012-03-20",11.85,12.15,11.7,12.0,39020.0],["2012-03-21",12.3,12.3,12.0,12.3,47313.0],["2012-03-22",12.9,14.1,12.9,13.35,232173.0],["2012-03-23",13.65,13.8,13.05,13.05,35573.0],["2012-03-26",13.95,14.1,13.35,13.8,59420.0],["2012-03-27",13.65,13.95,13.2,13.35,52187.0],["2012-03-28",13.05,13.05,12.15,12.6,33433.0],["2012-03-29",13.05,13.2,12.75,13.2,29047.0],["2012-03-30",13.2,13.2,12.9,13.2,14060.0],["2012-04-02",13.35,13.35,12.9,13.2,15400.0],["2012-04-03",13.05,13.35,12.9,13.05,7973.0],["2012-04-04",12.9,12.9,12.45,12.6,32240.0],["2012-04-05",12.6,12.75,12.45,12.6,21580.0],["2012-04-09",12.6,12.6,12.3,12.3,18173.0],["2012-04-10",12.9,12.9,12.15,12.3,20507.0],["2012-04-11",12.75,12.75,12.3,12.3,5507.0],["2012-04-12",12.3,12.6,12.3,12.6,10560.0],["2012-04-13",12.75,12.75,12.45,12.6,7853.0],["2012-04-16",13.2,13.35,13.05,13.2,29133.0],["2012-04-17",13.35,13.65,13.35,13.5,16860.0],["2012-04-18",12.9,13.35,12.9,13.05,4053.0],["2012-04-19",13.2,13.8,13.2,13.5,35173.0],["2012-04-20",13.2,13.65,13.2,13.5,11827.0],["2012-04-23",13.35,13.5,12.9,13.2,20487.0],["2012-04-24",14.1,14.4,13.65,14.1,53493.0],["2012-04-25",14.25,14.55,13.95,14.1,25300.0],["2012-04-26",14.25,14.55,14.1,14.1,14947.0],["2012-04-27",14.4,14.7,14.25,14.55,21287.0],["2012-04-30",14.55,14.7,14.25,14.55,12667.0],["2012-05-01",15.0,15.3,14.85,15.0,66487.0],["2012-05-02",14.7,14.7,14.4,14.4,17113.0],["2012-05-03",15.0,15.0,14.55,14.7,23647.0],["2012-05-04",14.7,15.0,14.25,14.55,30447.0],["2012-05-07",14.4,14.55,14.25,14.4,14467.0],["2012-05-08",14.4,14.55,14.1,14.25,16727.0],["2012-05-09",14.1,14.4,14.1,14.25,21793.0],["2012-05-10",14.55,14.85,14.4,14.4,9200.0],["2012-05-11",14.4,14.85,14.4,14.55,14733.0],["2012-05-14",14.7,14.85,14.55,14.7,10487.0],["2012-05-15",14.4,14.55,14.25,14.4,19733.0],["2012-05-16",14.4,14.55,14.1,14.25,23913.0],["2012-05-17",13.65,13.65,12.15,12.45,57547.0],["2012-05-18",12.6,13.35,12.3,12.3,30887.0],["2012-05-21",13.35,13.35,12.6,12.9,28193.0],["2012-05-22",13.05,13.2,12.9,12.9,13933.0],["2012-05-23",12.75,12.75,12.3,12.45,10467.0],["2012-05-24",12.45,12.75,12.45,12.6,11767.0],["2012-05-25",12.45,12.6,12.3,12.6,16627.0],["2012-05-29",11.55,11.55,11.25,11.25,47487.0],["2012-05-30",11.25,11.55,10.95,11.25,16033.0],["2012-05-31",11.4,11.85,11.4,11.55,22053.0],["2012-06-01",11.85,11.85,10.95,11.1,26300.0],["2012-06-04",10.95,11.55,10.95,11.1,5607.0],["2012-06-05",11.55,11.85,11.4,11.55,21280.0],["2012-06-06",12.0,12.15,11.7,12.0,54913.0],["2012-06-07",12.3,12.45,12.0,12.15,22600.0],["2012-06-08",12.0,12.3,12.0,12.3,13393.0],["2012-06-11",12.15,12.3,11.85,12.0,11353.0],["2012-06-12",11.7,11.85,11.4,11.85,26033.0],["2012-06-13",10.95,11.7,10.95,11.4,16493.0],["2012-06-14",10.95,11.4,10.95,10.95,20787.0],["2012-06-15",10.95,11.25,10.8,11.1,26080.0],["2012-06-18",11.1,11.25,10.95,10.95,9727.0],["2012-06-19",11.55,11.55,11.1,11.55,8373.0],["2012-06-20",11.7,11.7,11.1,11.55,4453.0],["2012-06-21",11.25,11.25,10.8,10.8,4240.0],["2012-06-22",11.1,11.1,10.8,10.95,4853.0],["2012-06-25",10.5,11.1,10.5,10.95,4800.0],["2012-06-26",10.8,10.8,10.65,10.65,7200.0],["2012-06-27",10.65,10.8,10.5,10.65,4327.0],["2012-06-28",10.5,10.5,9.75,9.75,23413.0],["2012-06-29",9.9,10.5,9.9,10.05,15993.0],["2012-07-02",9.9,10.05,9.6,9.75,14667.0],["2012-07-03",9.6,10.2,9.6,10.2,8020.0],["2012-07-05",10.05,10.2,9.9,10.05,11027.0],["2012-07-06",9.75,10.05,9.75,9.75,12507.0],["2012-07-09",10.05,10.05,9.45,9.6,11913.0],["2012-07-10",9.9,10.05,9.45,9.6,5613.0],["2012-07-11",9.6,9.6,9.3,9.45,9727.0],["2012-07-12",9.45,9.45,9.3,9.3,10553.0],["2012-07-13",9.45,9.75,9.45,9.45,8467.0],["2012-07-16",9.6,9.6,9.0,9.3,17333.0],["2012-07-17",9.15,9.45,9.15,9.3,25100.0],["2012-07-18",9.0,9.45,9.0,9.15,16873.0],["2012-07-19",9.15,9.6,9.15,9.3,15180.0],["2012-07-20",9.15,9.45,9.0,9.15,26320.0],["2012-07-23",9.45,9.45,8.7,8.7,24560.0],["2012-07-24",8.7,8.85,8.25,8.4,23847.0],["2012-07-25",8.4,8.55,8.25,8.25,17487.0],["2012-07-26",8.25,8.55,8.25,8.25,7200.0],["2012-07-27",8.4,8.85,8.25,8.85,8520.0],["2012-07-30",9.45,9.9,9.3,9.6,22020.0],["2012-07-31",9.6,9.75,9.45,9.75,9827.0],["2012-08-01",9.3,9.45,9.0,9.0,6547.0],["2012-08-02",9.15,9.15,8.55,8.7,7807.0],["2012-08-03",9.0,9.15,8.55,9.15,700.0],["2012-08-06",8.75,9.09,8.75,9.01,110800.0],["2012-08-07",9.7,10.77,9.7,9.78,95700.0],["2012-08-08",10.35,10.53,10.11,10.32,58200.0],["2012-08-09",7.91,9.1,7.89,8.87,71700.0],["2012-08-10",8.83,9.0,8.83,8.87,9700.0],["2012-08-13",7.95,8.12,7.64,7.91,138500.0],["2012-08-14",7.98,8.0,7.85,7.85,23100.0],["2012-08-15",7.5,7.69,7.3,7.33,76800.0],["2012-08-16",8.0,8.09,7.8,7.9,25600.0],["2012-08-17",7.9,8.04,7.83,8.03,32700.0],["2012-08-20",7.78,7.78,7.53,7.61,19500.0],["2012-08-21",7.45,7.64,7.4,7.54,27000.0],["2012-08-22",7.45,7.46,7.35,7.38,16600.0],["2012-08-23",7.3,7.3,7.1,7.17,43300.0],["2012-08-24",7.11,7.25,7.11,7.19,10700.0],["2012-08-27",7.12,7.12,6.96,7.04,46300.0],["2012-08-28",6.9,7.12,6.75,7.01,150800.0],["2012-08-29",7.33,7.54,7.32,7.53,77100.0],["2012-08-30",7.58,7.85,7.57,7.76,51100.0],["2012-08-31",7.59,7.94,7.57,7.9,73500.0],["2012-09-04",8.72,8.74,8.5,8.71,113200.0],["2012-09-05",8.56,8.67,8.49,8.57,67400.0],["2012-09-06",8.75,9.17,8.75,8.93,60700.0],["2012-09-07",9.01,9.12,8.93,8.99,22100.0],["2012-09-10",8.45,8.51,8.34,8.4,61700.0],["2012-09-11",8.17,8.32,8.1,8.28,74500.0],["2012-09-12",8.22,8.27,8.16,8.16,48800.0],["2012-09-13",8.26,8.6,8.2,8.59,25300.0],["2012-09-14",8.65,8.99,8.32,8.97,33000.0],["2012-09-17",8.7,8.9,8.52,8.89,29900.0],["2012-09-18",8.89,9.05,8.71,8.81,37600.0],["2012-09-19",8.8,8.8,8.74,8.78,21100.0],["2012-09-20",8.8,8.91,8.79,8.84,8800.0],["2012-09-21",8.81,8.88,8.76,8.8,5300.0],["2012-09-24",8.75,8.98,8.75,8.87,26700.0],["2012-09-25",8.84,8.9,8.79,8.86,11200.0],["2012-09-26",8.94,8.94,8.76,8.85,2600.0],["2012-09-27",8.79,8.85,8.73,8.83,8900.0],["2012-09-28",8.74,8.85,8.71,8.84,8600.0],["2012-10-01",8.78,8.92,8.77,8.88,9800.0],["2012-10-02",8.8,8.95,8.77,8.78,4200.0],["2012-10-03",8.75,8.85,8.68,8.82,9800.0],["2012-10-04",8.82,8.85,8.81,8.81,4400.0],["2012-10-05",8.89,8.98,8.75,8.81,7600.0],["2012-10-08",8.85,8.85,8.75,8.79,8500.0],["2012-10-09",8.9,8.9,8.6,8.6,9600.0],["2012-10-10",8.53,8.68,8.37,8.53,10700.0],["2012-10-11",8.58,8.59,8.44,8.53,7100.0],["2012-10-12",8.5,8.6,8.49,8.56,6200.0],["2012-10-15",9.1,9.11,9.01,9.08,40200.0],["2012-10-16",9.04,9.04,8.88,8.93,4100.0],["2012-10-17",8.85,8.85,8.7,8.75,7800.0],["2012-10-18",8.84,8.9,8.47,8.72,21600.0],["2012-10-19",8.67,8.67,8.07,8.51,20000.0],["2012-10-22",8.44,8.58,8.32,8.35,12000.0],["2012-10-23",8.19,8.31,8.07,8.21,23900.0],["2012-10-24",8.03,8.12,7.98,7.99,42900.0],["2012-10-25",8.19,8.23,8.07,8.15,4300.0],["2012-10-26",8.08,8.15,7.9,8.08,7300.0],["2012-10-31",8.16,8.4,8.16,8.3,16500.0],["2012-11-01",8.4,8.4,8.3,8.38,3300.0],["2012-11-02",8.38,8.38,8.2,8.23,11800.0],["2012-11-05",8.2,8.2,8.0,8.07,22400.0],["2012-11-06",8.05,8.17,8.0,8.11,8900.0],["2012-11-07",7.95,8.0,7.9,7.9,21300.0],["2012-11-08",7.87,7.9,7.65,7.68,15300.0],["2012-11-09",7.61,7.75,7.33,7.58,35300.0],["2012-11-12",7.66,7.69,7.54,7.63,12500.0],["2012-11-13",7.61,7.61,7.48,7.54,23700.0],["2012-11-14",7.5,7.5,7.3,7.3,23800.0],["2012-11-15",7.37,7.53,7.37,7.46,37100.0],["2012-11-16",7.35,7.43,7.35,7.41,10900.0],["2012-11-19",7.97,8.25,7.95,8.1,34400.0],["2012-11-20",8.17,8.2,8.1,8.2,9100.0],["2012-11-21",8.15,8.2,8.11,8.16,9900.0],["2012-11-23",8.2,8.3,8.2,8.3,12600.0],["2012-11-26",8.4,8.64,8.4,8.57,50600.0],["2012-11-27",8.67,8.84,8.67,8.8,22800.0],["2012-11-28",8.67,8.7,8.49,8.64,10800.0],["2012-11-29",8.7,8.73,8.51,8.52,9100.0],["2012-11-30",8.5,8.53,8.35,8.46,4100.0],["2012-12-03",8.7,8.75,8.58,8.66,22100.0],["2012-12-04",8.55,8.74,8.51,8.51,8100.0],["2012-12-05",8.59,8.59,8.45,8.46,11500.0],["2012-12-06",8.66,8.75,8.6,8.68,20600.0],["2012-12-07",8.62,8.69,8.59,8.63,3300.0],["2012-12-10",8.64,8.8,8.64,8.8,22600.0],["2012-12-11",9.0,9.05,8.89,9.03,33400.0],["2012-12-12",9.05,9.05,8.8,8.85,19200.0],["2012-12-13",8.8,8.8,8.55,8.61,6100.0],["2012-12-14",8.6,8.64,8.51,8.59,33500.0],["2012-12-17",8.17,8.25,8.1,8.18,28200.0],["2012-12-18",8.18,8.21,8.16,8.2,16700.0],["2012-12-19",8.19,8.22,8.15,8.18,12100.0],["2012-12-20",8.15,8.2,8.08,8.2,10500.0],["2012-12-21",8.02,8.13,8.02,8.13,1500.0],["2012-12-24",8.02,8.02,7.9,7.93,8400.0],["2012-12-26",7.9,7.98,7.9,7.95,20000.0],["2012-12-27",8.0,8.09,7.95,8.09,38700.0],["2012-12-28",7.97,8.09,7.95,8.04,39500.0],["2012-12-31",7.97,7.97,7.72,7.95,34500.0],["2013-01-02",8.38,8.54,8.31,8.54,34300.0],["2013-01-03",8.5,8.5,8.17,8.25,24100.0],["2013-01-04",8.2,8.3,8.1,8.19,13300.0],["2013-01-07",8.12,8.4,8.12,8.22,4400.0],["2013-01-08",8.17,8.17,8.06,8.13,17100.0],["2013-01-09",8.22,8.39,8.22,8.35,13800.0],["2013-01-10",8.35,8.45,8.35,8.42,7700.0],["2013-01-11",8.43,8.53,8.42,8.51,3000.0],["2013-01-14",8.41,8.47,8.38,8.39,7700.0],["2013-01-15",8.33,8.35,8.11,8.26,23100.0],["2013-01-16",8.4,8.5,8.4,8.48,10000.0],["2013-01-17",8.64,8.67,8.37,8.44,24000.0],["2013-01-18",8.35,8.48,8.35,8.48,11000.0],["2013-01-22",8.37,8.39,8.29,8.35,15100.0],["2013-01-23",8.4,8.55,8.4,8.55,11000.0],["2013-01-24",8.5,8.61,8.37,8.5,16900.0],["2013-01-25",8.4,8.5,8.4,8.5,7800.0],["2013-01-28",8.45,8.45,8.32,8.33,11200.0],["2013-01-29",8.33,8.38,8.31,8.34,5300.0],["2013-01-30",8.31,8.32,8.17,8.3,12300.0],["2013-01-31",8.32,8.4,8.23,8.38,12200.0],["2013-02-01",8.32,8.54,8.32,8.49,5600.0],["2013-02-04",8.26,8.35,8.18,8.27,8300.0],["2013-02-05",8.27,8.29,8.2,8.28,8400.0],["2013-02-06",8.22,8.3,8.22,8.29,5700.0],["2013-02-07",8.3,8.38,8.27,8.32,6800.0],["2013-02-08",8.34,8.5,8.32,8.45,3900.0],["2013-02-11",8.15,8.35,8.11,8.25,20800.0],["2013-02-12",8.19,8.19,8.1,8.17,10600.0],["2013-02-13",8.12,8.12,8.1,8.1,6100.0],["2013-02-14",7.92,7.92,7.55,7.57,70600.0],["2013-02-15",7.58,7.6,7.27,7.31,73100.0],["2013-02-19",7.45,7.48,7.16,7.37,62600.0],["2013-02-20",7.38,7.41,7.25,7.28,28700.0],["2013-02-21",7.15,7.15,6.88,6.92,39300.0],["2013-02-22",6.95,7.02,6.9,7.01,16400.0],["2013-02-25",7.05,7.05,6.87,6.87,13000.0],["2013-02-26",6.89,6.94,6.8,6.83,19400.0],["2013-02-27",6.87,7.0,6.87,6.96,12600.0],["2013-02-28",6.85,6.85,6.71,6.79,32000.0],["2013-03-01",6.71,6.76,6.63,6.69,79100.0],["2013-03-04",6.72,6.73,6.62,6.72,60200.0],["2013-03-05",6.7,6.7,6.61,6.65,16200.0],["2013-03-06",6.46,6.46,6.16,6.19,57700.0],["2013-03-07",6.68,6.68,6.43,6.52,41600.0],["2013-03-08",6.56,6.58,6.45,6.47,22100.0],["2013-03-11",6.95,7.1,6.89,6.9,110100.0],["2013-03-12",6.9,6.95,6.86,6.89,57600.0],["2013-03-13",7.06,7.17,7.03,7.09,57000.0],["2013-03-14",7.47,7.49,7.4,7.49,88400.0],["2013-03-15",7.51,7.52,7.44,7.45,46000.0],["2013-03-18",6.96,6.96,6.81,6.85,60000.0],["2013-03-19",6.91,7.01,6.8,6.9,59800.0],["2013-03-20",7.05,7.13,6.95,7.0,33000.0],["2013-03-21",6.98,7.0,6.9,6.9,11600.0],["2013-03-22",6.91,7.08,6.91,6.96,5600.0],["2013-03-25",6.86,6.86,6.7,6.8,30700.0],["2013-03-26",6.8,6.93,6.8,6.89,6300.0],["2013-03-27",6.96,7.05,6.96,7.05,28100.0],["2013-03-28",7.05,7.05,7.01,7.04,23000.0],["2013-04-01",6.99,7.05,6.94,7.02,17800.0],["2013-04-02",7.11,7.17,7.11,7.14,12600.0],["2013-04-03",7.0,7.01,6.87,6.95,15900.0],["2013-04-04",6.85,6.85,6.77,6.79,6600.0],["2013-04-05",6.76,6.79,6.68,6.79,9600.0],["2013-04-08",7.26,7.42,7.15,7.38,97600.0],["2013-04-09",7.39,7.49,7.36,7.47,20600.0],["2013-04-10",7.62,7.85,7.62,7.82,49600.0],["2013-04-11",7.36,7.43,7.31,7.38,33800.0],["2013-04-12",7.36,7.5,7.31,7.31,14100.0],["2013-04-15",7.24,7.24,7.1,7.1,23700.0],["2013-04-16",7.15,7.22,7.12,7.2,11900.0],["2013-04-17",6.84,6.89,6.8,6.84,27800.0],["2013-04-18",6.78,6.78,6.55,6.58,21300.0],["2013-04-19",6.6,6.74,6.58,6.7,17500.0],["2013-04-22",6.55,6.56,6.34,6.38,40200.0],["2013-04-23",6.44,6.46,6.39,6.39,16000.0],["2013-04-24",6.61,6.77,6.57,6.67,24800.0],["2013-04-25",6.57,6.63,6.44,6.44,22800.0],["2013-04-26",6.19,6.51,6.19,6.45,29900.0],["2013-04-29",6.35,6.47,6.35,6.47,24600.0],["2013-04-30",6.48,6.62,6.48,6.55,22500.0],["2013-05-01",6.63,6.63,6.49,6.52,11900.0],["2013-05-02",6.52,6.62,6.5,6.57,7200.0],["2013-05-03",6.65,6.75,6.61,6.74,28800.0],["2013-05-06",6.69,6.69,6.57,6.6,17600.0],["2013-05-07",6.57,6.66,6.56,6.62,6900.0],["2013-05-08",6.53,6.62,6.53,6.56,9600.0],["2013-05-09",6.25,7.5,6.1,6.7,167500.0],["2013-05-10",6.46,6.49,6.2,6.29,80700.0],["2013-05-13",6.14,6.23,6.05,6.19,54000.0],["2013-05-14",6.21,6.28,6.18,6.27,29100.0],["2013-05-15",6.26,6.26,6.17,6.17,54200.0],["2013-05-16",6.06,6.24,6.06,6.24,17700.0],["2013-05-17",6.16,6.23,6.16,6.22,52700.0],["2013-05-20",6.2,6.67,6.2,6.44,80000.0],["2013-05-21",6.55,6.7,6.55,6.55,49400.0],["2013-05-22",6.45,6.47,6.22,6.23,59900.0],["2013-05-23",6.12,6.3,6.12,6.3,12000.0],["2013-05-24",6.41,6.41,6.18,6.25,31000.0],["2013-05-28",6.42,6.58,6.35,6.39,48900.0],["2013-05-29",6.46,6.59,6.43,6.57,28000.0],["2013-05-30",6.31,6.37,6.22,6.31,22700.0],["2013-05-31",6.23,6.3,6.16,6.2,33100.0],["2013-06-03",6.17,6.24,6.06,6.12,63500.0],["2013-06-04",6.15,6.23,6.07,6.13,55200.0],["2013-06-05",6.11,6.34,6.11,6.12,254800.0],["2013-06-06",6.15,6.27,6.11,6.14,87300.0],["2013-06-07",6.2,6.27,6.14,6.19,27100.0],["2013-06-10",6.16,6.2,5.82,5.97,100500.0],["2013-06-11",5.93,5.98,5.85,5.86,55300.0],["2013-06-12",5.9,5.9,5.62,5.67,82400.0],["2013-06-13",5.3,5.3,5.12,5.2,199000.0],["2013-06-14",5.25,5.25,5.09,5.12,52800.0],["2013-06-17",5.15,5.24,5.11,5.22,43300.0],["2013-06-18",5.25,5.26,5.16,5.18,10900.0],["2013-06-19",5.27,5.29,5.15,5.2,63300.0],["2013-06-20",5.04,5.15,4.93,4.93,76800.0],["2013-06-21",5.0,5.05,4.98,5.0,29800.0],["2013-06-24",4.65,4.81,4.6,4.78,195800.0],["2013-06-25",4.91,4.97,4.85,4.95,270100.0],["2013-06-26",4.84,4.9,4.8,4.85,73000.0],["2013-06-27",4.83,4.83,4.75,4.8,63100.0],["2013-06-28",4.8,4.8,4.75,4.78,21900.0],["2013-07-01",4.84,4.97,4.82,4.94,11100.0],["2013-07-02",4.9,4.94,4.88,4.9,11500.0],["2013-07-03",4.85,4.91,4.85,4.87,7000.0],["2013-07-05",4.81,4.92,4.8,4.9,10600.0],["2013-07-08",4.92,4.92,4.8,4.86,37100.0],["2013-07-09",4.93,4.96,4.88,4.92,40800.0],["2013-07-10",4.91,4.91,4.83,4.89,9500.0],["2013-07-11",4.9,4.99,4.88,4.98,91200.0],["2013-07-12",4.93,5.0,4.93,4.99,30300.0],["2013-07-15",5.02,5.05,5.0,5.01,46100.0],["2013-07-16",5.05,5.05,4.99,5.0,27400.0],["2013-07-17",5.02,5.02,4.93,4.99,42200.0],["2013-07-18",4.99,5.0,4.93,4.94,30900.0],["2013-07-19",4.94,5.01,4.94,5.0,12900.0],["2013-07-22",5.07,5.13,5.05,5.12,56800.0],["2013-07-23",5.03,5.08,4.99,5.01,91600.0],["2013-07-24",4.75,4.78,4.64,4.68,71300.0],["2013-07-25",4.59,4.59,4.5,4.55,57900.0],["2013-07-26",4.55,4.62,4.54,4.57,36800.0],["2013-07-29",4.29,4.35,4.25,4.28,179800.0],["2013-07-30",4.21,4.24,4.15,4.24,83000.0],["2013-07-31",4.39,4.69,4.39,4.59,161300.0],["2013-08-01",4.49,4.57,4.41,4.52,76200.0],["2013-08-02",4.49,4.7,4.49,4.7,125400.0],["2013-08-05",4.64,4.86,4.63,4.82,159500.0],["2013-08-06",4.98,5.18,4.96,5.15,131300.0],["2013-08-07",5.04,5.04,4.9,4.98,49800.0],["2013-08-08",4.73,4.84,4.5,4.83,171600.0],["2013-08-09",4.85,4.85,4.67,4.69,44400.0],["2013-08-12",4.66,4.79,4.64,4.71,52900.0],["2013-08-13",4.69,4.7,4.64,4.65,21900.0],["2013-08-14",4.64,4.67,4.62,4.65,48200.0],["2013-08-15",4.6,4.71,4.57,4.67,49300.0],["2013-08-16",4.7,4.7,4.58,4.61,25900.0],["2013-08-19",4.61,4.64,4.6,4.62,28400.0],["2013-08-20",4.62,4.69,4.58,4.68,84200.0],["2013-08-21",4.64,4.64,4.58,4.61,18000.0],["2013-08-22",4.58,4.62,4.58,4.59,18900.0],["2013-08-23",4.62,4.63,4.6,4.61,19200.0],["2013-08-26",4.55,4.55,4.4,4.4,66900.0],["2013-08-27",4.35,4.35,4.18,4.19,56800.0],["2013-08-28",4.21,4.39,4.21,4.3,53000.0],["2013-08-29",4.32,4.41,4.26,4.26,36500.0],["2013-08-30",4.34,4.34,4.21,4.27,33200.0],["2013-09-03",4.47,4.52,4.38,4.43,58200.0],["2013-09-04",4.42,4.46,4.33,4.39,36500.0],["2013-09-05",4.44,4.5,4.39,4.4,34100.0],["2013-09-06",4.39,4.47,4.37,4.44,80700.0],["2013-09-09",4.46,4.69,4.46,4.66,94700.0],["2013-09-10",4.66,4.77,4.66,4.75,59000.0],["2013-09-11",4.74,4.85,4.67,4.82,67800.0],["2013-09-12",4.89,4.92,4.81,4.85,52800.0],["2013-09-13",4.89,4.9,4.76,4.8,54900.0],["2013-09-16",4.86,5.02,4.86,4.98,67000.0],["2013-09-17",4.96,5.07,4.93,5.07,51700.0],["2013-09-18",5.09,5.09,5.01,5.04,23800.0],["2013-09-19",5.05,5.05,5.01,5.05,16800.0],["2013-09-20",5.01,5.05,5.01,5.01,13800.0],["2013-09-23",5.03,5.05,5.03,5.05,5600.0],["2013-09-24",5.05,5.05,4.95,4.98,25600.0],["2013-09-25",5.02,5.05,4.9,4.98,8300.0],["2013-09-26",4.97,5.03,4.95,5.02,16700.0],["2013-09-27",5.05,5.05,4.95,4.97,27000.0],["2013-09-30",4.93,4.97,4.85,4.87,35600.0],["2013-10-01",4.97,4.98,4.92,4.95,21700.0],["2013-10-02",4.93,5.0,4.93,4.93,26900.0],["2013-10-03",5.0,5.03,4.9,4.9,20900.0],["2013-10-04",4.9,4.95,4.85,4.95,42800.0],["2013-10-07",5.0,5.0,4.9,4.91,25700.0],["2013-10-08",4.91,4.91,4.74,4.75,29700.0],["2013-10-09",4.83,4.86,4.78,4.82,61900.0],["2013-10-10",4.9,4.93,4.89,4.93,11900.0],["2013-10-11",4.88,4.97,4.88,4.94,20400.0],["2013-10-14",5.01,5.16,4.99,5.15,106400.0],["2013-10-15",5.08,5.19,5.03,5.16,49200.0],["2013-10-16",5.11,5.11,5.05,5.09,34200.0],["2013-10-17",5.09,5.09,4.98,5.02,44500.0],["2013-10-18",5.08,5.08,5.01,5.06,21200.0],["2013-10-21",5.03,5.1,5.0,5.03,6500.0],["2013-10-22",5.05,5.14,5.04,5.04,55100.0],["2013-10-23",5.02,5.07,5.02,5.03,8000.0],["2013-10-24",5.02,5.07,5.01,5.01,32300.0],["2013-10-25",5.0,5.0,4.94,5.0,6700.0],["2013-10-28",5.02,5.02,4.88,4.93,23300.0],["2013-10-29",4.96,4.98,4.94,4.95,9100.0],["2013-10-30",4.88,4.94,4.86,4.92,17200.0],["2013-10-31",4.81,4.86,4.79,4.82,31600.0],["2013-11-01",4.9,4.9,4.77,4.82,8300.0],["2013-11-04",4.81,4.88,4.79,4.8,39400.0],["2013-11-05",4.82,4.91,4.8,4.9,14600.0],["2013-11-06",4.76,4.77,4.61,4.63,80700.0],["2013-11-07",4.6,4.64,4.55,4.62,63700.0],["2013-11-08",4.61,4.65,4.57,4.65,17100.0],["2013-11-11",4.65,4.69,4.61,4.66,55900.0],["2013-11-12",4.64,4.71,4.61,4.71,16500.0],["2013-11-13",4.67,4.71,4.62,4.71,20500.0],["2013-11-14",4.64,4.69,4.62,4.63,14300.0],["2013-11-15",4.62,4.69,4.6,4.61,32400.0],["2013-11-18",4.62,4.62,4.46,4.47,64500.0],["2013-11-19",4.5,4.5,4.4,4.41,19400.0],["2013-11-20",4.47,4.47,4.37,4.39,34500.0],["2013-11-21",4.38,4.39,4.33,4.36,17700.0],["2013-11-22",4.35,4.39,4.33,4.34,21700.0],["2013-11-25",4.28,4.34,4.25,4.34,47800.0],["2013-11-26",4.28,4.32,4.27,4.31,35700.0],["2013-11-27",4.25,4.25,4.16,4.21,47900.0],["2013-11-29",4.2,4.35,4.2,4.2,43300.0],["2013-12-02",4.1,4.13,4.01,4.05,108500.0],["2013-12-03",4.01,4.05,4.0,4.04,92700.0],["2013-12-04",3.92,4.02,3.91,3.96,117500.0],["2013-12-05",3.96,3.98,3.94,3.97,33400.0],["2013-12-06",3.98,4.06,3.95,4.04,59100.0],["2013-12-09",4.03,4.03,3.97,3.97,43600.0],["2013-12-10",4.01,4.08,4.0,4.04,69200.0],["2013-12-11",4.01,4.02,3.95,3.95,68300.0],["2013-12-12",3.94,3.94,3.85,3.86,52600.0],["2013-12-13",3.9,3.99,3.9,3.95,33700.0],["2013-12-16",3.91,3.92,3.85,3.89,72000.0],["2013-12-17",3.86,3.93,3.85,3.91,52000.0],["2013-12-18",3.98,4.25,3.98,4.25,211000.0],["2013-12-19",4.56,4.61,4.39,4.49,227300.0],["2013-12-20",6.03,7.53,6.0,6.5,4089600.0],["2013-12-23",6.0,6.05,5.77,5.99,742600.0],["2013-12-24",5.75,5.84,5.69,5.76,246300.0],["2013-12-26",5.67,6.07,5.66,5.95,347200.0],["2013-12-27",5.97,6.01,5.75,5.82,329700.0],["2013-12-30",5.76,5.84,5.71,5.72,137400.0],["2013-12-31",5.72,5.84,5.69,5.84,305700.0],["2014-01-02",5.83,6.11,5.76,5.91,246700.0],["2014-01-03",5.91,5.96,5.75,5.75,97500.0],["2014-01-06",5.75,5.75,5.66,5.69,145200.0],["2014-01-07",5.63,5.71,5.54,5.57,291500.0],["2014-01-08",5.58,5.63,5.57,5.59,53100.0],["2014-01-09",5.54,5.56,5.52,5.54,77900.0],["2014-01-10",5.52,5.59,5.44,5.54,107000.0],["2014-01-13",5.73,5.8,5.65,5.67,169800.0],["2014-01-14",5.65,5.99,5.58,5.94,561000.0],["2014-01-15",6.0,6.45,5.88,6.3,2612500.0],["2014-01-16",6.28,6.33,6.2,6.28,168300.0],["2014-01-17",6.3,6.39,6.27,6.36,246200.0],["2014-01-21",6.25,6.34,6.15,6.2,199000.0],["2014-01-22",6.17,6.25,6.1,6.12,128000.0],["2014-01-23",6.15,6.18,6.11,6.17,52200.0],["2014-01-24",6.12,6.16,6.01,6.02,130600.0],["2014-01-27",6.0,6.03,5.87,5.9,113400.0],["2014-01-28",5.9,6.0,5.86,6.0,90000.0],["2014-01-29",6.2,6.34,6.16,6.21,313100.0],["2014-01-30",6.27,6.29,6.06,6.26,109100.0],["2014-01-31",6.17,6.23,6.06,6.16,116800.0],["2014-02-03",6.03,6.06,5.9,5.95,154400.0],["2014-02-04",5.98,6.01,5.86,5.99,98300.0],["2014-02-05",6.1,6.2,5.96,6.15,75200.0],["2014-02-06",6.22,6.77,6.22,6.65,308000.0],["2014-02-07",6.63,6.71,6.55,6.66,141900.0],["2014-02-10",6.79,7.0,6.67,6.76,424800.0],["2014-02-11",6.9,7.12,6.85,7.03,644800.0],["2014-02-12",7.04,7.2,7.02,7.12,265700.0],["2014-02-13",7.35,7.51,7.24,7.5,476400.0],["2014-02-14",7.5,7.5,7.36,7.4,161900.0],["2014-02-18",7.33,7.33,7.06,7.24,608800.0],["2014-02-19",7.18,7.18,7.01,7.15,190300.0],["2014-02-20",7.11,7.21,6.9,6.94,321100.0],["2014-02-21",6.99,7.06,6.94,7.01,144300.0],["2014-02-24",7.04,7.09,7.04,7.05,98500.0],["2014-02-25",7.12,7.12,6.9,6.91,109400.0],["2014-02-26",7.06,7.23,7.0,7.15,174400.0],["2014-02-27",7.03,7.83,6.95,7.83,353900.0],["2014-02-28",7.87,7.87,7.62,7.68,273100.0],["2014-03-03",7.49,8.12,7.45,7.93,473200.0],["2014-03-04",8.0,8.01,7.78,7.86,275600.0],["2014-03-05",7.92,8.12,7.86,8.02,445200.0],["2014-03-06",8.01,8.36,7.99,8.32,229200.0],["2014-03-07",8.35,8.35,7.97,8.06,107400.0],["2014-03-10",7.94,8.0,7.8,7.96,245900.0],["2014-03-11",8.06,8.8,8.02,8.33,605900.0],["2014-03-12",8.23,8.59,8.16,8.4,276400.0],["2014-03-13",8.5,8.71,8.39,8.47,206200.0],["2014-03-14",8.47,8.53,8.18,8.29,130600.0],["2014-03-17",8.37,8.42,8.25,8.28,106500.0],["2014-03-18",8.34,8.54,8.31,8.5,159700.0],["2014-03-19",8.42,8.99,8.42,8.73,441300.0],["2014-03-20",8.6,9.64,8.53,9.5,1261700.0],["2014-03-21",9.54,9.54,9.28,9.34,530300.0],["2014-03-24",9.33,9.43,9.05,9.09,746300.0],["2014-03-25",9.21,9.27,9.09,9.18,280400.0],["2014-03-26",9.29,9.33,8.83,8.87,250600.0],["2014-03-27",8.82,8.92,8.49,8.83,281100.0],["2014-03-28",8.79,9.06,8.79,8.86,157600.0],["2014-03-31",8.84,9.17,8.75,9.14,295100.0],["2014-04-01",9.34,9.97,9.17,9.74,658400.0],["2014-04-02",9.93,10.06,9.49,9.55,537500.0],["2014-04-03",9.69,9.69,9.5,9.6,287000.0],["2014-04-04",9.69,9.69,9.11,9.26,402700.0],["2014-04-07",9.11,9.21,8.86,8.94,276400.0],["2014-04-08",8.98,9.04,8.88,8.94,147000.0],["2014-04-09",9.08,9.56,9.08,9.51,331800.0],["2014-04-10",9.45,9.45,8.83,8.96,281400.0],["2014-04-11",8.85,9.21,8.81,9.03,199600.0],["2014-04-14",8.99,9.09,8.61,8.77,215100.0],["2014-04-15",8.66,8.87,8.46,8.7,160600.0],["2014-04-16",8.7,8.8,8.51,8.68,106800.0],["2014-04-17",8.57,8.68,8.5,8.54,110400.0],["2014-04-21",8.65,8.82,8.5,8.68,123700.0],["2014-04-22",8.77,8.95,8.77,8.85,140600.0],["2014-04-23",8.85,8.85,8.63,8.68,195100.0],["2014-04-24",8.8,8.82,8.65,8.66,167600.0],["2014-04-25",8.65,8.77,8.44,8.48,145300.0],["2014-04-28",8.49,8.49,7.96,8.01,372000.0],["2014-04-29",8.0,8.19,8.0,8.02,128400.0],["2014-04-30",7.98,7.98,7.74,7.88,173300.0],["2014-05-01",7.98,8.1,7.91,7.98,212700.0],["2014-05-02",8.02,8.09,7.95,8.03,130400.0],["2014-05-05",8.0,8.0,7.75,7.92,55300.0],["2014-05-06",7.85,7.91,7.71,7.73,46200.0],["2014-05-07",7.77,7.8,7.6,7.63,114100.0],["2014-05-08",7.61,7.72,7.56,7.71,172900.0],["2014-05-09",7.79,7.85,7.7,7.81,155100.0],["2014-05-12",8.44,8.49,8.31,8.47,349300.0],["2014-05-13",8.73,8.79,8.44,8.53,199700.0],["2014-05-14",8.58,8.67,8.33,8.45,206000.0],["2014-05-15",8.92,9.03,8.55,8.6,425800.0],["2014-05-16",8.77,8.95,8.5,8.92,229100.0],["2014-05-19",9.1,9.2,8.96,9.14,333300.0],["2014-05-20",9.15,9.33,9.01,9.05,404500.0],["2014-05-21",9.0,9.15,8.8,8.95,798000.0],["2014-05-22",8.91,9.62,8.89,9.48,432500.0],["2014-05-23",9.48,9.52,9.33,9.34,371400.0],["2014-05-27",9.32,9.8,9.32,9.59,645000.0],["2014-05-28",9.51,9.6,9.43,9.5,215400.0],["2014-05-29",9.49,9.67,9.38,9.58,244100.0],["2014-05-30",9.5,9.64,9.34,9.5,272000.0],["2014-06-02",9.46,9.49,9.3,9.38,92800.0],["2014-06-03",9.39,9.54,9.25,9.36,112200.0],["2014-06-04",9.28,9.48,9.28,9.36,79900.0],["2014-06-05",9.43,9.56,9.39,9.51,49300.0],["2014-06-06",9.58,9.62,9.51,9.53,66100.0],["2014-06-09",9.35,9.42,9.05,9.22,370700.0],["2014-06-10",9.08,9.33,9.07,9.29,129000.0],["2014-06-11",9.21,9.3,9.17,9.23,125300.0],["2014-06-12",9.1,9.22,9.1,9.18,148900.0],["2014-06-13",9.24,9.25,9.08,9.17,93500.0],["2014-06-16",9.0,9.14,8.9,9.11,157500.0],["2014-06-17",9.06,9.3,9.04,9.18,160500.0],["2014-06-18",9.28,9.33,9.11,9.26,119600.0],["2014-06-19",9.46,9.46,9.1,9.31,309400.0],["2014-06-20",9.34,9.37,9.24,9.37,51100.0],["2014-06-23",9.34,9.34,9.12,9.18,64600.0],["2014-06-24",9.37,9.5,8.96,9.04,392300.0],["2014-06-25",9.01,9.32,9.0,9.26,151500.0],["2014-06-26",9.21,9.26,9.05,9.21,102300.0],["2014-06-27",9.11,9.21,9.09,9.12,47000.0],["2014-06-30",9.04,9.12,8.95,9.08,155600.0],["2014-07-01",9.07,9.37,9.07,9.32,118100.0],["2014-07-02",9.24,9.32,9.21,9.27,156700.0],["2014-07-03",9.27,9.86,9.22,9.66,622300.0],["2014-07-07",9.59,10.37,9.55,10.16,1508900.0],["2014-07-08",10.0,10.0,9.45,9.58,825300.0],["2014-07-09",9.57,9.74,9.26,9.61,531300.0],["2014-07-10",9.44,9.72,9.2,9.54,319500.0],["2014-07-11",9.58,9.82,9.39,9.49,114200.0],["2014-07-14",9.67,9.8,9.49,9.51,196900.0],["2014-07-15",9.57,9.91,9.55,9.87,388600.0],["2014-07-16",9.92,11.6,9.92,11.26,2665300.0],["2014-07-17",10.91,11.25,10.67,10.91,1520400.0],["2014-07-18",10.66,11.3,10.66,11.17,941100.0],["2014-07-21",11.03,11.78,10.99,11.51,1507000.0],["2014-07-22",11.33,11.43,11.02,11.25,1778300.0],["2014-07-23",11.16,11.37,10.86,10.9,1187400.0],["2014-07-24",10.99,11.05,10.75,10.76,307700.0],["2014-07-25",10.75,10.76,10.28,10.45,537500.0],["2014-07-28",10.67,10.67,10.22,10.35,355700.0],["2014-07-29",10.47,10.53,10.23,10.34,206300.0],["2014-07-30",10.37,10.59,10.24,10.48,273000.0],["2014-07-31",10.41,10.47,10.04,10.11,308200.0],["2014-08-01",10.01,10.46,10.01,10.31,430300.0],["2014-08-04",11.0,11.19,10.17,11.06,1940900.0],["2014-08-05",11.03,11.03,10.57,10.63,707800.0],["2014-08-06",10.5,10.77,10.31,10.42,635400.0],["2014-08-07",10.45,10.49,10.15,10.19,246000.0],["2014-08-08",10.18,10.23,9.95,10.12,423300.0],["2014-08-11",10.29,10.7,10.28,10.48,445100.0],["2014-08-12",10.45,10.65,10.06,10.13,523200.0],["2014-08-13",10.16,10.46,10.12,10.33,483600.0],["2014-08-14",10.26,10.42,9.95,10.04,426700.0],["2014-08-15",10.1,10.21,9.85,10.07,299400.0],["2014-08-18",10.11,10.19,9.85,10.1,592000.0],["2014-08-19",10.17,10.69,10.09,10.61,619100.0],["2014-08-20",10.5,10.65,10.35,10.43,247200.0],["2014-08-21",10.51,10.69,10.45,10.66,250600.0],["2014-08-22",10.65,10.67,10.46,10.5,178300.0],["2014-08-25",10.54,11.13,10.51,10.87,697700.0],["2014-08-26",11.27,11.5,10.87,10.96,1351700.0],["2014-08-27",11.14,11.25,10.95,11.03,1290400.0],["2014-08-28",11.1,11.5,10.88,11.36,1164200.0],["2014-08-29",11.4,11.99,11.29,11.7,1380800.0],["2014-09-02",11.75,11.75,11.36,11.47,1258400.0],["2014-09-03",11.56,11.62,10.92,11.49,1081700.0],["2014-09-04",11.57,11.81,11.38,11.66,921600.0],["2014-09-05",11.54,12.26,11.5,11.92,1603900.0],["2014-09-08",11.78,12.08,11.73,12.03,1519400.0],["2014-09-09",11.9,11.93,11.58,11.69,777500.0],["2014-09-10",11.58,11.66,11.25,11.39,1352400.0],["2014-09-11",11.36,11.69,11.35,11.53,484000.0],["2014-09-12",11.6,11.73,11.26,11.29,414900.0],["2014-09-15",11.32,11.32,10.65,10.78,626100.0],["2014-09-16",10.74,11.14,10.7,11.05,960200.0],["2014-09-17",11.15,11.35,11.08,11.14,478100.0],["2014-09-18",11.23,11.41,11.14,11.2,417400.0],["2014-09-19",11.2,11.24,10.8,10.97,531700.0],["2014-09-22",10.85,10.85,10.41,10.48,590100.0],["2014-09-23",10.52,10.69,10.45,10.48,218600.0],["2014-09-24",10.48,10.63,10.34,10.45,177100.0],["2014-09-25",10.4,10.45,10.01,10.11,599600.0],["2014-09-26",10.17,10.3,10.13,10.25,216200.0],["2014-09-29",10.3,10.59,10.19,10.38,911600.0],["2014-09-30",10.42,10.42,10.14,10.17,382900.0],["2014-10-01",10.23,10.29,9.65,9.73,1039100.0],["2014-10-02",9.79,9.81,9.24,9.71,962400.0],["2014-10-03",9.86,10.32,9.83,10.11,892200.0],["2014-10-06",10.46,10.51,9.81,9.91,1380400.0],["2014-10-07",9.98,10.02,9.55,9.58,459800.0],["2014-10-08",9.57,9.85,9.41,9.85,592300.0],["2014-10-09",9.7,9.79,9.47,9.49,394000.0],["2014-10-10",9.4,9.45,8.96,9.07,1122300.0],["2014-10-13",9.06,9.12,8.64,8.84,931200.0],["2014-10-14",8.93,9.25,8.74,8.99,708100.0],["2014-10-15",8.7,9.21,8.65,9.11,483400.0],["2014-10-16",8.77,9.32,8.7,9.18,331400.0],["2014-10-17",9.34,9.5,8.99,9.13,600000.0],["2014-10-20",8.96,9.21,8.92,9.06,266000.0],["2014-10-21",9.13,9.3,9.04,9.25,478400.0],["2014-10-22",9.21,9.32,8.88,8.89,868900.0],["2014-10-23",9.0,9.18,8.84,9.03,579100.0],["2014-10-24",9.02,9.1,8.82,8.86,217100.0],["2014-10-27",9.13,9.18,8.98,9.06,608200.0],["2014-10-28",9.05,9.43,9.0,9.36,704900.0],["2014-10-29",9.48,10.06,9.42,9.91,1101800.0],["2014-10-30",9.81,9.86,9.48,9.6,635600.0],["2014-10-31",9.85,10.06,9.74,9.8,361800.0],["2014-11-03",9.79,10.22,9.78,10.03,685200.0],["2014-11-04",10.0,10.18,9.87,10.0,587700.0],["2014-11-05",10.05,10.39,9.86,10.15,939900.0],["2014-11-06",10.1,10.36,10.09,10.32,596100.0],["2014-11-07",10.34,10.48,10.11,10.23,463500.0],["2014-11-10",10.38,10.39,10.12,10.22,844700.0],["2014-11-11",10.2,10.24,9.95,10.2,314800.0],["2014-11-12",10.21,10.48,10.02,10.42,754400.0],["2014-11-13",10.73,11.36,10.64,11.04,2530900.0],["2014-11-14",11.04,11.6,10.89,11.45,1141100.0],["2014-11-17",11.19,11.31,11.07,11.11,1280800.0],["2014-11-18",11.05,11.47,11.02,11.38,978200.0],["2014-11-19",11.37,11.45,11.08,11.13,596300.0],["2014-11-20",11.1,11.89,11.02,11.78,926800.0],["2014-11-21",11.97,12.18,11.82,11.95,2363800.0],["2014-11-24",12.17,12.97,12.17,12.72,3814200.0],["2014-11-25",12.82,13.33,12.78,12.86,2553300.0],["2014-11-26",12.71,13.25,12.52,13.02,1642800.0],["2014-11-28",12.84,13.12,12.83,12.86,559800.0],["2014-12-01",12.65,12.87,12.32,12.65,1466200.0],["2014-12-02",12.64,13.19,12.55,12.99,1283800.0],["2014-12-03",13.13,13.6,13.11,13.31,1523500.0],["2014-12-04",13.26,13.88,13.2,13.84,1153700.0],["2014-12-05",13.84,14.24,13.84,13.9,1295500.0],["2014-12-08",14.0,14.26,13.5,13.58,1187800.0],["2014-12-09",13.24,14.0,13.02,13.78,1052600.0],["2014-12-10",14.05,14.05,13.41,13.46,791700.0],["2014-12-11",13.42,13.65,13.3,13.34,674600.0],["2014-12-12",13.27,13.72,13.23,13.52,571600.0],["2014-12-15",13.35,13.61,13.07,13.37,1074400.0],["2014-12-16",12.83,13.29,12.75,12.84,1314900.0],["2014-12-17",12.92,13.01,12.35,12.82,1057600.0],["2014-12-18",13.06,13.21,12.86,12.94,722100.0],["2014-12-19",13.02,13.23,12.75,13.05,618400.0],["2014-12-22",13.0,13.09,12.71,12.83,388300.0],["2014-12-23",12.73,12.82,12.45,12.54,878300.0],["2014-12-24",12.4,12.91,12.34,12.61,474300.0],["2014-12-26",12.65,13.1,12.58,12.76,1349000.0],["2014-12-29",12.65,13.39,12.38,12.94,1465800.0],["2014-12-30",12.98,13.57,12.96,13.1,906800.0],["2014-12-31",13.26,13.43,13.04,13.33,863000.0],["2015-01-02",13.36,13.46,12.82,13.15,613300.0],["2015-01-05",13.17,13.38,12.98,13.02,1223800.0],["2015-01-06",13.16,13.16,12.51,12.58,1013800.0],["2015-01-07",12.72,12.73,12.41,12.54,528000.0],["2015-01-08",12.8,13.19,12.71,13.07,527800.0],["2015-01-09",13.17,13.68,12.9,13.43,1007600.0],["2015-01-12",13.52,13.61,13.25,13.33,667600.0],["2015-01-13",13.6,13.89,13.02,13.25,1331900.0],["2015-01-14",13.34,13.65,13.21,13.41,1396800.0],["2015-01-15",13.56,13.63,13.27,13.32,1271600.0],["2015-01-16",13.28,13.54,13.24,13.35,1262700.0],["2015-01-20",13.48,13.82,13.21,13.71,1040700.0],["2015-01-21",13.71,14.56,13.47,14.22,2359800.0],["2015-01-22",14.2,14.52,14.0,14.48,1580000.0],["2015-01-23",14.68,15.35,14.5,14.96,2024700.0],["2015-01-26",15.01,15.25,14.9,15.1,1217600.0],["2015-01-27",14.87,15.92,14.86,15.48,2168300.0],["2015-01-28",15.7,16.59,15.7,16.05,2702500.0],["2015-01-29",16.32,16.39,15.03,15.34,2370300.0],["2015-01-30",15.24,15.38,14.75,15.17,1154900.0],["2015-02-02",15.13,15.24,14.36,14.54,1384800.0],["2015-02-03",14.2,14.45,13.93,14.1,1663800.0],["2015-02-04",13.59,14.48,13.53,14.31,1992500.0],["2015-02-05",14.57,15.09,14.5,14.64,1174000.0],["2015-02-06",14.54,14.9,14.54,14.81,757100.0],["2015-02-09",14.7,14.7,13.86,14.02,1296800.0],["2015-02-10",14.02,14.38,13.71,14.19,767300.0],["2015-02-11",14.13,14.23,13.82,14.02,577900.0],["2015-02-12",14.48,14.49,13.99,14.05,728100.0],["2015-02-13",14.05,14.22,13.88,13.96,736700.0],["2015-02-17",13.93,13.99,13.3,13.34,1287000.0],["2015-02-18",13.23,13.65,13.01,13.07,1350000.0],["2015-02-19",13.22,13.44,13.15,13.4,576600.0],["2015-02-20",13.3,13.81,13.22,13.69,1292200.0],["2015-02-23",14.82,16.84,14.71,15.76,8562300.0],["2015-02-24",15.45,16.27,15.09,15.7,2296400.0],["2015-02-25",15.75,16.32,15.59,15.88,1297000.0],["2015-02-26",15.92,16.39,15.69,16.26,951600.0],["2015-02-27",16.34,16.39,16.04,16.09,899400.0],["2015-03-02",16.39,17.12,16.3,16.79,1772000.0],["2015-03-03",18.14,18.2,17.5,17.89,2884000.0],["2015-03-04",17.53,17.91,17.52,17.69,1592600.0],["2015-03-05",17.68,17.91,17.67,17.81,875400.0],["2015-03-06",17.75,18.06,17.37,17.5,1415000.0],["2015-03-09",17.5,17.5,16.94,17.01,1253700.0],["2015-03-10",16.68,16.75,16.31,16.39,939600.0],["2015-03-11",16.78,17.37,16.75,17.0,1622600.0],["2015-03-12",16.99,17.2,16.71,17.0,747400.0],["2015-03-13",16.95,17.5,16.93,17.37,860200.0],["2015-03-16",17.76,17.87,17.51,17.6,861800.0],["2015-03-17",17.62,18.29,17.51,17.95,1066400.0],["2015-03-18",18.0,18.13,17.75,17.82,828400.0],["2015-03-19",17.68,17.95,17.63,17.83,649200.0],["2015-03-20",17.95,18.04,17.69,17.82,540900.0],["2015-03-23",17.78,17.82,17.3,17.49,604200.0],["2015-03-24",17.44,17.71,17.33,17.52,964100.0],["2015-03-25",17.85,17.85,16.39,16.53,2465600.0],["2015-03-26",16.5,16.79,16.16,16.74,1014200.0],["2015-03-27",16.63,17.08,16.57,17.03,449600.0],["2015-03-30",17.16,17.29,16.8,17.03,563800.0],["2015-03-31",17.01,17.18,16.68,16.98,571500.0],["2015-04-01",17.11,17.41,16.8,17.4,1023000.0],["2015-04-02",17.48,17.75,17.36,17.72,965500.0],["2015-04-06",17.62,17.85,17.32,17.61,585600.0],["2015-04-07",17.6,17.77,17.22,17.25,501600.0],["2015-04-08",17.2,17.2,16.98,17.0,496200.0],["2015-04-09",16.98,17.18,16.68,16.8,582800.0],["2015-04-10",16.8,17.1,16.75,17.08,301300.0],["2015-04-13",16.99,17.17,16.77,16.83,461700.0],["2015-04-14",17.09,17.89,17.07,17.61,981900.0],["2015-04-15",17.65,17.98,17.46,17.75,758700.0],["2015-04-16",17.6,17.9,17.46,17.79,502500.0],["2015-04-17",17.79,17.79,17.19,17.43,471900.0],["2015-04-20",17.66,17.67,17.31,17.37,445100.0],["2015-04-21",17.46,17.6,17.33,17.43,557600.0],["2015-04-22",17.57,17.61,17.01,17.36,390100.0],["2015-04-23",17.36,17.36,17.05,17.22,418400.0],["2015-04-24",17.33,17.43,16.66,16.7,696500.0],["2015-04-27",16.82,16.95,16.25,16.3,827100.0],["2015-04-28",16.25,16.39,15.36,15.52,1500900.0],["2015-04-29",15.32,15.74,15.31,15.53,586200.0],["2015-04-30",15.8,15.84,14.38,14.59,1559500.0],["2015-05-01",14.71,15.34,14.69,15.15,1188300.0],["2015-05-04",15.4,15.6,15.12,15.36,561800.0],["2015-05-05",15.29,15.34,14.59,14.69,867000.0],["2015-05-06",14.76,14.99,14.66,14.99,448100.0],["2015-05-07",15.15,15.52,15.11,15.46,577200.0],["2015-05-08",15.5,16.27,15.5,16.17,1131700.0],["2015-05-11",16.45,16.7,16.31,16.49,752400.0],["2015-05-12",16.4,16.59,16.1,16.4,1154500.0],["2015-05-13",16.92,16.95,14.89,15.27,3785800.0],["2015-05-14",16.14,16.21,15.76,16.01,1676000.0],["2015-05-15",16.0,16.15,15.31,15.58,975100.0],["2015-05-18",15.79,16.16,15.26,16.13,1650200.0],["2015-05-19",16.04,16.1,15.55,15.62,1181100.0],["2015-05-20",15.66,15.86,15.31,15.33,1053900.0],["2015-05-21",15.33,15.38,14.98,15.16,1083000.0],["2015-05-22",15.2,15.8,15.11,15.6,786400.0],["2015-05-26",15.42,15.54,15.06,15.12,796100.0],["2015-05-27",15.15,15.66,15.02,15.49,1088100.0],["2015-05-28",15.62,15.79,15.3,15.62,699300.0],["2015-05-29",15.62,15.65,15.33,15.43,496900.0],["2015-06-01",15.51,15.87,15.34,15.75,602700.0],["2015-06-02",15.64,15.78,15.52,15.68,391200.0],["2015-06-03",15.69,15.76,15.48,15.51,291400.0],["2015-06-04",15.45,15.55,15.04,15.27,483900.0],["2015-06-05",15.21,15.33,14.91,14.99,663900.0],["2015-06-08",15.0,15.06,14.1,14.19,1312900.0],["2015-06-09",14.06,14.42,13.82,14.37,879800.0],["2015-06-10",14.27,15.24,14.26,14.97,1057700.0],["2015-06-11",14.8,15.06,14.76,15.01,613000.0],["2015-06-12",14.94,15.42,14.9,15.24,705700.0],["2015-06-15",14.98,15.08,14.85,15.07,514400.0],["2015-06-16",15.03,15.47,15.03,15.27,604600.0],["2015-06-17",15.36,15.83,15.36,15.72,715200.0],["2015-06-18",15.9,16.0,15.74,15.78,622400.0],["2015-06-19",15.79,16.19,15.79,16.02,732500.0],["2015-06-22",16.57,17.0,16.41,17.0,1155100.0],["2015-06-23",16.78,16.85,16.32,16.8,723900.0],["2015-06-24",16.61,16.66,16.3,16.33,402700.0],["2015-06-25",16.4,16.5,16.21,16.22,320100.0],["2015-06-26",16.14,16.3,15.74,15.81,373500.0],["2015-06-29",15.46,15.65,15.04,15.1,480400.0],["2015-06-30",15.42,15.6,15.28,15.44,376300.0],["2015-07-01",15.73,15.77,15.12,15.39,485100.0],["2015-07-02",15.41,15.41,14.87,15.12,374400.0],["2015-07-06",15.01,15.2,14.6,14.79,420100.0],["2015-07-07",14.7,14.75,13.54,14.23,1103000.0],["2015-07-08",14.34,14.36,13.34,13.51,1251000.0],["2015-07-09",13.72,13.98,13.25,13.32,668900.0],["2015-07-10",13.57,14.0,13.5,13.85,571700.0],["2015-07-13",14.22,14.26,13.69,13.92,740500.0],["2015-07-14",13.81,14.05,13.79,13.87,724600.0],["2015-07-15",13.8,13.95,13.52,13.58,641700.0],["2015-07-16",13.57,13.88,13.52,13.64,850000.0],["2015-07-17",13.47,13.64,13.38,13.51,592900.0],["2015-07-20",13.58,13.64,13.39,13.56,690900.0],["2015-07-21",13.53,13.55,13.36,13.55,379900.0],["2015-07-22",13.29,13.34,12.84,12.87,1154800.0],["2015-07-23",13.2,14.32,13.17,14.16,1068800.0],["2015-07-24",14.09,14.25,13.68,13.76,796500.0],["2015-07-27",14.09,14.16,13.73,13.85,706600.0],["2015-07-28",13.85,13.89,13.46,13.79,1071800.0],["2015-07-29",13.85,13.86,13.61,13.73,821000.0],["2015-07-30",13.5,13.69,12.98,13.03,763400.0],["2015-07-31",13.05,13.4,12.89,13.26,568500.0],["2015-08-03",13.29,13.4,12.58,12.69,1131500.0],["2015-08-04",12.71,13.03,12.42,13.0,992100.0],["2015-08-05",13.98,14.1,13.45,13.93,1459000.0],["2015-08-06",14.1,14.44,13.59,14.21,835500.0],["2015-08-07",14.1,14.4,13.74,14.1,583100.0],["2015-08-10",14.34,14.94,14.31,14.82,659000.0],["2015-08-11",14.54,14.62,13.91,14.12,719200.0],["2015-08-12",13.87,14.39,13.73,14.23,534800.0],["2015-08-13",14.08,14.23,13.87,13.91,323400.0],["2015-08-14",13.75,13.92,13.62,13.92,313900.0],["2015-08-17",13.8,14.42,13.7,14.42,319100.0],["2015-08-18",14.27,14.4,13.93,14.03,505300.0],["2015-08-19",14.04,14.07,13.66,13.76,348900.0],["2015-08-20",13.6,13.61,12.98,13.01,319100.0],["2015-08-21",12.8,12.95,12.52,12.56,684000.0],["2015-08-24",11.0,12.38,10.68,11.67,1129000.0],["2015-08-25",12.39,12.45,11.71,11.73,636500.0],["2015-08-26",12.04,12.11,11.46,12.11,760600.0],["2015-08-27",12.1,12.54,11.86,12.49,608100.0],["2015-08-28",12.4,12.57,12.15,12.29,317900.0],["2015-08-31",12.01,12.4,11.93,12.11,505900.0],["2015-09-01",11.86,12.15,11.65,11.77,435000.0],["2015-09-02",13.02,13.24,12.46,12.74,1107100.0],["2015-09-03",12.74,12.83,12.24,12.33,453700.0],["2015-09-04",12.19,12.57,12.11,12.53,355600.0],["2015-09-08",13.49,14.33,13.33,13.95,936800.0],["2015-09-09",13.8,13.84,13.4,13.55,1570500.0],["2015-09-10",13.53,14.46,13.53,14.16,1197700.0],["2015-09-11",14.0,14.15,13.61,13.97,258000.0],["2015-09-14",13.96,14.1,13.66,13.75,219000.0],["2015-09-15",13.69,14.11,13.69,14.07,303000.0],["2015-09-16",13.99,14.05,13.71,13.93,239600.0],["2015-09-17",14.01,14.14,13.72,13.93,421800.0],["2015-09-18",13.65,13.99,13.6,13.8,242400.0],["2015-09-21",13.66,13.88,13.26,13.45,312000.0],["2015-09-22",13.25,13.4,13.0,13.26,319500.0],["2015-09-23",13.34,13.34,13.0,13.16,366700.0],["2015-09-24",13.12,13.12,12.68,12.76,473800.0],["2015-09-25",12.9,12.9,12.4,12.5,277200.0],["2015-09-28",12.43,12.51,12.11,12.16,294400.0],["2015-09-29",12.17,12.64,12.08,12.6,306800.0],["2015-09-30",12.78,13.1,12.74,12.87,370200.0],["2015-10-01",12.92,12.92,12.11,12.29,229300.0],["2015-10-02",12.25,12.71,12.04,12.7,275000.0],["2015-10-05",12.76,13.27,12.6,13.21,375400.0],["2015-10-06",13.18,13.25,12.68,12.87,468500.0],["2015-10-07",13.13,13.32,12.81,13.29,396700.0],["2015-10-08",13.27,13.43,13.02,13.41,308400.0],["2015-10-09",13.37,13.5,13.01,13.19,289800.0],["2015-10-12",13.07,13.18,12.87,13.04,206200.0],["2015-10-13",12.85,12.96,12.48,12.56,434600.0],["2015-10-14",12.68,12.84,12.32,12.7,548900.0],["2015-10-15",12.83,13.19,12.78,13.15,478700.0],["2015-10-16",13.05,13.19,12.82,12.9,166500.0],["2015-10-19",12.89,13.04,12.65,12.86,221800.0],["2015-10-20",13.42,13.73,13.33,13.63,673800.0],["2015-10-21",13.78,14.04,13.46,13.63,602400.0],["2015-10-22",13.87,13.94,13.45,13.7,540700.0],["2015-10-23",13.88,14.08,13.45,13.79,546000.0],["2015-10-26",13.65,13.71,13.28,13.58,450800.0],["2015-10-27",13.59,13.63,13.26,13.42,420200.0],["2015-10-28",13.4,14.2,13.4,14.06,404000.0],["2015-10-29",13.9,13.91,13.6,13.64,456500.0],["2015-10-30",13.54,13.66,13.32,13.36,311900.0],["2015-11-02",13.55,13.78,13.28,13.7,379700.0],["2015-11-03",13.6,13.86,13.57,13.74,173400.0],["2015-11-04",13.76,13.97,13.71,13.87,336000.0],["2015-11-05",13.84,13.88,13.43,13.58,202300.0],["2015-11-06",13.78,14.49,13.73,14.4,782000.0],["2015-11-09",14.2,14.35,14.04,14.17,468800.0],["2015-11-10",14.26,14.7,14.15,14.4,647100.0],["2015-11-11",14.52,15.7,14.4,15.25,1875200.0],["2015-11-12",15.1,15.13,14.78,15.06,520200.0],["2015-11-13",15.0,15.14,14.73,14.89,488800.0],["2015-11-16",14.76,14.99,14.67,14.92,391300.0],["2015-11-17",14.76,15.38,14.76,15.35,499000.0],["2015-11-18",15.96,16.6,15.8,16.26,1473500.0],["2015-11-19",15.97,16.1,15.6,15.88,442700.0],["2015-11-20",15.97,16.15,15.88,16.0,425800.0],["2015-11-23",15.78,15.9,15.72,15.81,565300.0],["2015-11-24",15.48,15.83,15.41,15.69,529100.0],["2015-11-25",15.75,16.36,15.73,16.19,528200.0],["2015-11-27",16.02,16.18,15.95,15.97,138600.0],["2015-11-30",15.84,15.98,15.79,15.82,446000.0],["2015-12-01",15.91,16.1,15.78,15.9,216400.0],["2015-12-02",15.9,16.04,15.74,15.79,343900.0],["2015-12-03",15.92,15.94,15.35,15.42,290800.0],["2015-12-04",15.36,16.04,15.36,15.88,226300.0],["2015-12-07",15.64,15.72,15.46,15.66,405600.0],["2015-12-08",15.32,15.87,15.16,15.65,383600.0],["2015-12-09",15.65,15.83,15.25,15.42,250900.0],["2015-12-10",15.49,15.68,15.45,15.47,151100.0],["2015-12-11",15.31,15.36,15.0,15.02,378100.0],["2015-12-14",14.65,14.77,13.88,14.21,1127100.0],["2015-12-15",14.84,14.9,14.64,14.78,702200.0],["2015-12-16",15.0,15.16,14.84,15.1,484100.0],["2015-12-17",15.41,15.73,15.32,15.42,652500.0],["2015-12-18",15.35,15.43,14.94,14.95,315600.0],["2015-12-21",15.12,15.23,14.85,15.13,400600.0],["2015-12-22",15.04,15.11,14.87,14.98,216700.0],["2015-12-23",14.97,15.24,14.94,15.03,228700.0],["2015-12-24",14.97,15.14,14.92,15.03,189600.0],["2015-12-28",14.8,15.11,14.72,14.99,254600.0],["2015-12-29",15.01,15.04,14.73,14.88,401900.0],["2015-12-30",14.71,14.72,14.43,14.45,358400.0],["2015-12-31",14.42,14.5,14.05,14.06,417400.0],["2016-01-04",13.8,13.84,13.51,13.78,469800.0],["2016-01-05",14.17,14.5,13.67,13.8,605300.0],["2016-01-06",13.64,13.67,13.02,13.2,766800.0],["2016-01-07",13.03,13.06,12.55,12.77,786600.0],["2016-01-08",13.0,13.21,12.51,12.58,527200.0],["2016-01-11",13.11,13.15,12.6,12.75,844600.0],["2016-01-12",13.19,13.25,12.62,13.24,799100.0],["2016-01-13",13.08,13.12,12.35,12.47,1135600.0],["2016-01-14",12.43,12.66,10.66,11.24,5434800.0],["2016-01-15",10.7,11.65,10.36,11.5,1812700.0],["2016-01-19",12.01,12.14,11.81,12.07,1205800.0],["2016-01-20",11.6,11.68,11.12,11.53,836900.0],["2016-01-21",11.64,12.12,11.56,11.86,652900.0],["2016-01-22",12.35,12.6,11.94,11.99,913000.0],["2016-01-25",12.28,12.31,11.91,11.98,542800.0],["2016-01-26",12.12,12.12,11.8,11.93,329000.0],["2016-01-27",11.93,12.02,11.75,11.93,531300.0],["2016-01-28",12.3,12.63,12.18,12.36,787700.0],["2016-01-29",12.26,12.73,12.25,12.57,346700.0],["2016-02-01",12.5,12.58,12.33,12.53,284300.0],["2016-02-02",12.52,12.53,12.11,12.25,355900.0],["2016-02-03",12.42,12.54,12.12,12.5,720700.0],["2016-02-04",12.52,12.95,12.51,12.91,505700.0],["2016-02-05",12.78,12.91,12.5,12.54,476200.0],["2016-02-08",12.24,12.27,11.78,12.09,436000.0],["2016-02-09",11.83,12.18,11.63,11.91,243200.0],["2016-02-10",12.01,12.01,11.45,11.49,451700.0],["2016-02-11",11.27,11.44,11.07,11.23,279600.0],["2016-02-12",11.4,11.59,11.04,11.41,192200.0],["2016-02-16",11.68,12.06,11.64,12.02,243800.0],["2016-02-17",12.08,12.65,12.05,12.62,368700.0],["2016-02-18",12.47,12.59,12.26,12.54,249400.0],["2016-02-19",12.39,12.7,12.28,12.5,125200.0],["2016-02-22",12.5,12.78,12.5,12.71,276400.0],["2016-02-23",13.04,13.46,13.0,13.39,568000.0],["2016-02-24",13.45,13.76,12.81,13.67,814600.0],["2016-02-25",13.51,13.8,13.27,13.75,384400.0],["2016-02-26",13.9,13.93,13.65,13.65,198800.0],["2016-02-29",13.53,13.87,13.44,13.61,298800.0],["2016-03-01",13.61,13.7,13.46,13.6,328800.0],["2016-03-02",13.52,13.72,13.37,13.64,300600.0],["2016-03-03",13.42,13.49,12.95,13.17,374000.0],["2016-03-04",13.24,13.86,13.14,13.57,610200.0],["2016-03-07",13.38,13.78,13.34,13.66,319300.0],["2016-03-08",13.05,13.2,12.78,12.99,741900.0],["2016-03-09",13.08,13.38,12.99,13.22,298100.0],["2016-03-10",13.28,13.43,12.76,12.89,514200.0],["2016-03-11",12.95,13.35,12.95,13.29,276700.0],["2016-03-14",13.16,13.33,12.92,13.05,289400.0],["2016-03-15",12.95,12.95,12.5,12.52,555800.0],["2016-03-16",12.56,12.95,12.46,12.87,404700.0],["2016-03-17",12.82,12.88,12.5,12.71,410100.0],["2016-03-18",12.69,12.94,12.64,12.82,218200.0],["2016-03-21",12.66,12.69,12.33,12.44,271200.0],["2016-03-22",12.31,12.35,11.69,11.83,1352800.0],["2016-03-23",11.93,11.96,11.64,11.81,724300.0],["2016-03-24",11.69,12.02,11.5,11.84,557900.0],["2016-03-28",11.84,11.92,11.56,11.63,241800.0],["2016-03-29",11.65,12.03,11.55,11.96,744700.0],["2016-03-30",12.3,12.59,12.3,12.49,561100.0],["2016-03-31",12.38,12.41,12.02,12.12,562500.0],["2016-04-01",12.01,12.23,11.82,12.06,451000.0],["2016-04-04",12.13,12.4,12.03,12.06,315900.0],["2016-04-05",11.98,12.03,11.63,11.7,475800.0],["2016-04-06",11.83,11.84,11.51,11.73,371900.0],["2016-04-07",11.7,11.73,11.52,11.59,297500.0],["2016-04-08",11.64,11.76,11.45,11.53,215400.0],["2016-04-11",11.65,11.85,11.43,11.48,337500.0],["2016-04-12",11.56,11.56,11.13,11.27,531100.0],["2016-04-13",11.12,11.72,11.06,11.65,725000.0],["2016-04-14",11.6,11.75,11.34,11.53,235800.0],["2016-04-15",11.48,11.58,11.33,11.37,178300.0],["2016-04-18",11.37,11.47,11.26,11.4,176800.0],["2016-04-19",11.44,11.54,11.27,11.43,330700.0],["2016-04-20",11.95,12.07,11.77,12.01,768700.0],["2016-04-21",12.2,12.31,12.07,12.12,405500.0],["2016-04-22",12.11,12.52,12.11,12.42,306600.0],["2016-04-25",12.16,12.43,12.11,12.15,332100.0],["2016-04-26",12.17,12.34,12.11,12.17,153800.0],["2016-04-27",12.05,12.28,12.01,12.17,157600.0],["2016-04-28",12.13,12.42,12.02,12.08,229200.0],["2016-04-29",12.08,12.08,11.56,11.69,655500.0],["2016-05-02",11.75,11.77,11.5,11.72,323200.0],["2016-05-03",11.61,11.63,11.4,11.53,214500.0],["2016-05-04",11.43,11.44,11.25,11.25,330000.0],["2016-05-05",11.33,11.73,11.33,11.56,391700.0],["2016-05-06",11.61,11.81,11.39,11.76,372200.0],["2016-05-09",12.44,12.58,12.06,12.51,795600.0],["2016-05-10",12.44,12.46,11.8,11.88,643300.0],["2016-05-11",11.81,11.81,11.21,11.31,719400.0],["2016-05-12",11.33,11.43,11.04,11.05,405900.0],["2016-05-13",11.07,11.37,11.03,11.27,313700.0],["2016-05-16",11.27,11.39,11.26,11.38,267400.0],["2016-05-17",11.66,11.7,11.31,11.41,314600.0],["2016-05-18",11.34,11.56,11.29,11.47,156000.0],["2016-05-19",11.36,11.44,11.21,11.37,343600.0],["2016-05-20",11.43,11.86,11.43,11.75,289300.0],["2016-05-23",12.01,12.45,12.01,12.33,584000.0],["2016-05-24",12.5,12.78,12.42,12.75,457500.0],["2016-05-25",12.77,12.89,12.51,12.81,410800.0],["2016-05-26",12.72,12.78,12.56,12.7,160800.0],["2016-05-27",12.62,12.71,12.47,12.6,177800.0],["2016-05-31",12.9,13.5,12.88,13.36,671700.0],["2016-06-01",13.42,13.59,13.28,13.46,449200.0],["2016-06-02",13.32,13.38,13.13,13.2,439000.0],["2016-06-03",13.2,13.22,13.02,13.05,140500.0],["2016-06-06",13.08,13.1,12.89,12.91,219100.0],["2016-06-07",12.88,12.96,12.81,12.91,208700.0],["2016-06-08",12.93,13.04,12.75,12.8,476800.0],["2016-06-09",13.01,13.28,12.84,12.85,464500.0],["2016-06-10",12.74,12.79,12.42,12.47,207000.0],["2016-06-13",12.35,12.51,12.14,12.22,439400.0],["2016-06-14",12.19,12.47,12.15,12.42,310200.0],["2016-06-15",12.38,12.59,12.25,12.45,252900.0],["2016-06-16",12.18,12.26,11.87,12.22,338600.0],["2016-06-17",12.19,12.32,11.96,11.96,112800.0],["2016-06-20",12.09,12.34,12.06,12.09,241800.0],["2016-06-21",12.1,12.28,12.0,12.25,330000.0],["2016-06-22",12.26,12.57,12.24,12.42,507200.0],["2016-06-23",12.55,12.58,12.31,12.48,347100.0],["2016-06-24",11.86,12.28,11.66,12.01,694100.0],["2016-06-27",11.82,11.83,11.25,11.32,552500.0],["2016-06-28",11.66,11.84,11.55,11.74,259300.0],["2016-06-29",11.87,12.11,11.84,11.92,691700.0],["2016-06-30",11.87,12.44,11.85,12.42,473800.0],["2016-07-01",12.3,12.52,12.3,12.4,239300.0],["2016-07-05",12.21,12.28,11.93,11.98,255200.0],["2016-07-06",11.8,12.09,11.74,11.93,230000.0],["2016-07-07",11.98,12.18,11.96,12.09,137900.0],["2016-07-08",12.34,12.6,12.25,12.48,223600.0],["2016-07-11",12.41,12.83,12.41,12.73,317900.0],["2016-07-12",12.74,12.95,12.72,12.82,238000.0],["2016-07-13",12.78,13.06,12.73,12.87,243700.0],["2016-07-14",12.89,13.1,12.84,13.07,247200.0],["2016-07-15",13.06,13.06,12.93,13.0,124000.0],["2016-07-18",13.01,13.42,13.01,13.4,475400.0],["2016-07-19",12.88,13.06,12.65,12.68,1715800.0],["2016-07-20",12.85,13.14,12.81,13.04,564100.0],["2016-07-21",13.03,13.03,12.75,12.86,468300.0],["2016-07-22",12.8,13.01,12.73,12.92,139400.0],["2016-07-25",12.97,13.31,12.94,13.26,437200.0],["2016-07-26",13.27,13.58,13.26,13.46,359700.0],["2016-07-27",13.6,13.7,13.27,13.36,687600.0],["2016-07-28",13.55,13.64,13.34,13.64,439100.0],["2016-07-29",13.67,13.71,13.38,13.48,234000.0],["2016-08-01",13.6,13.8,13.55,13.79,442100.0],["2016-08-02",13.53,13.71,13.46,13.5,330900.0],["2016-08-03",13.51,13.8,13.5,13.69,455100.0],["2016-08-04",14.37,16.0,14.31,15.28,2898400.0],["2016-08-05",15.18,15.46,14.94,15.19,803500.0],["2016-08-08",15.03,15.36,15.01,15.14,589600.0],["2016-08-09",15.11,15.41,15.08,15.2,956900.0],["2016-08-10",15.12,15.14,14.87,14.92,621800.0],["2016-08-11",14.79,15.04,14.77,14.98,509600.0],["2016-08-12",15.0,15.07,14.8,14.98,315700.0],["2016-08-15",14.9,15.09,14.86,14.97,403200.0],["2016-08-16",14.93,15.22,14.93,15.08,556600.0],["2016-08-17",15.05,15.13,15.0,15.04,280500.0],["2016-08-18",15.13,15.18,15.0,15.12,394900.0],["2016-08-19",15.02,15.17,15.02,15.13,362200.0],["2016-08-22",15.16,15.29,15.15,15.25,937600.0],["2016-08-23",15.55,15.6,15.34,15.45,580800.0],["2016-08-24",15.62,15.63,15.32,15.37,569700.0],["2016-08-25",15.45,15.46,15.18,15.34,537300.0],["2016-08-26",15.39,15.46,15.21,15.34,238600.0],["2016-08-29",15.49,15.49,15.38,15.41,354300.0],["2016-08-30",15.5,15.57,15.41,15.54,282300.0],["2016-08-31",15.64,15.69,15.5,15.67,458500.0],["2016-09-01",15.65,16.13,15.63,15.98,890700.0],["2016-09-02",16.06,16.06,15.83,15.98,412600.0],["2016-09-06",16.0,16.01,15.74,15.83,959000.0],["2016-09-07",15.9,15.9,15.63,15.7,343600.0],["2016-09-08",15.7,15.75,15.44,15.69,538200.0],["2016-09-09",15.65,15.65,15.0,15.18,1682400.0],["2016-09-12",14.97,15.39,14.91,15.3,634400.0],["2016-09-13",15.21,15.23,14.86,14.94,555300.0],["2016-09-14",15.05,15.1,14.86,15.07,313500.0],["2016-09-15",15.1,15.25,15.07,15.18,455000.0],["2016-09-16",15.23,15.4,15.01,15.1,337700.0],["2016-09-19",15.23,15.31,14.83,15.02,605900.0],["2016-09-20",15.07,15.12,14.92,15.01,313900.0],["2016-09-21",15.09,15.22,15.06,15.2,392800.0],["2016-09-22",15.3,15.44,15.29,15.37,213300.0],["2016-09-23",15.27,15.62,15.26,15.31,357600.0],["2016-09-26",15.19,15.27,14.95,15.02,395100.0],["2016-09-27",15.11,15.39,14.98,15.34,1117400.0],["2016-09-28",15.05,15.18,14.87,14.97,2037600.0],["2016-09-29",14.93,15.13,14.89,14.96,524600.0],["2016-09-30",14.96,15.29,14.85,15.18,542600.0],["2016-10-03",15.2,15.32,15.04,15.16,313100.0],["2016-10-04",15.23,15.7,15.23,15.55,1021900.0],["2016-10-05",15.49,15.81,15.42,15.64,2027800.0],["2016-10-06",15.64,16.22,15.62,16.13,1426700.0],["2016-10-07",16.2,16.26,15.96,16.17,848800.0],["2016-10-10",16.4,16.48,16.15,16.17,326100.0],["2016-10-11",16.14,16.23,15.73,15.9,598200.0],["2016-10-12",15.95,16.06,15.74,15.99,438500.0],["2016-10-13",15.79,15.84,15.58,15.82,607400.0],["2016-10-14",15.86,16.09,15.81,15.85,288200.0],["2016-10-17",15.87,16.07,15.83,15.95,435000.0],["2016-10-18",16.06,16.1,15.87,15.9,574800.0],["2016-10-19",15.88,15.98,15.73,15.86,235000.0],["2016-10-20",15.79,15.94,15.68,15.87,224000.0],["2016-10-21",15.83,15.92,15.71,15.86,380300.0],["2016-10-24",15.92,16.43,15.92,16.23,936700.0],["2016-10-25",16.17,16.19,15.78,15.92,412800.0],["2016-10-26",15.96,16.03,15.82,15.84,227700.0],["2016-10-27",15.91,16.01,15.75,15.83,282300.0],["2016-10-28",15.85,15.99,15.57,15.65,221300.0],["2016-10-31",15.6,15.64,15.3,15.55,433500.0],["2016-11-01",15.54,15.73,15.32,15.54,505100.0],["2016-11-02",15.42,15.63,15.35,15.44,395400.0],["2016-11-03",15.42,15.49,15.27,15.44,368700.0],["2016-11-04",15.36,15.56,15.22,15.43,392800.0],["2016-11-07",15.62,15.96,15.59,15.8,389600.0],["2016-11-08",15.71,15.9,15.7,15.81,317700.0],["2016-11-09",15.55,15.87,15.43,15.77,976200.0],["2016-11-10",15.71,15.92,15.3,15.54,630200.0],["2016-11-11",15.57,16.13,15.57,16.09,531800.0],["2016-11-14",16.22,16.66,16.12,16.57,899000.0],["2016-11-15",17.2,17.76,17.04,17.52,2389200.0],["2016-11-16",17.16,17.68,17.14,17.5,1087200.0],["2016-11-17",17.4,18.45,17.35,18.16,1588600.0],["2016-11-18",18.0,18.23,17.81,18.0,1026000.0],["2016-11-21",18.03,18.33,18.03,18.23,638200.0],["2016-11-22",18.1,18.53,18.08,18.34,953700.0],["2016-11-23",18.3,18.61,18.15,18.41,555100.0],["2016-11-25",18.31,18.38,18.22,18.27,217400.0],["2016-11-28",18.12,18.2,17.93,18.04,780800.0],["2016-11-29",17.94,18.17,17.93,18.07,499600.0],["2016-11-30",18.01,18.07,17.85,17.96,468700.0],["2016-12-01",17.78,17.9,17.36,17.58,1415100.0],["2016-12-02",17.6,17.95,17.51,17.6,748300.0],["2016-12-05",17.83,18.02,17.75,18.0,607900.0],["2016-12-06",18.23,18.5,18.17,18.35,1015200.0],["2016-12-07",18.36,18.67,18.27,18.59,862300.0],["2016-12-08",18.67,19.06,18.53,19.03,1271400.0],["2016-12-09",19.21,19.27,18.96,19.03,937900.0],["2016-12-12",18.71,18.9,18.38,18.61,888100.0],["2016-12-13",18.8,19.05,18.75,19.02,1036100.0],["2016-12-14",18.81,18.98,18.81,18.84,562800.0],["2016-12-15",18.81,19.1,18.74,19.03,551700.0],["2016-12-16",19.13,19.24,19.0,19.02,793800.0],["2016-12-19",19.23,20.04,19.2,19.8,2033800.0],["2016-12-20",19.73,19.79,19.57,19.7,1140300.0],["2016-12-21",19.65,19.79,19.62,19.65,478100.0],["2016-12-22",19.77,19.77,19.36,19.44,545300.0],["2016-12-23",19.4,19.53,19.3,19.5,464600.0],["2016-12-27",19.41,19.61,19.4,19.51,525200.0],["2016-12-28",19.5,19.58,19.09,19.14,450400.0],["2016-12-29",19.13,19.31,19.05,19.18,317200.0],["2016-12-30",19.32,19.36,18.98,19.03,455500.0],["2017-01-03",19.25,19.39,19.02,19.16,745000.0],["2017-01-04",19.18,19.55,19.17,19.47,424800.0],["2017-01-05",19.56,19.61,19.17,19.34,364800.0],["2017-01-06",19.31,19.54,19.25,19.38,316900.0],["2017-01-09",19.21,19.7,19.19,19.65,518700.0],["2017-01-10",19.68,20.24,19.68,20.09,1306500.0],["2017-01-11",20.03,20.41,19.92,20.37,817700.0],["2017-01-12",20.38,20.38,20.05,20.26,690000.0],["2017-01-13",20.34,20.6,20.28,20.39,732200.0],["2017-01-17",20.31,20.33,20.03,20.11,537300.0],["2017-01-18",20.05,20.35,20.02,20.23,658200.0],["2017-01-19",20.08,20.25,19.92,20.12,920300.0],["2017-01-20",20.29,20.63,20.29,20.36,826400.0],["2017-01-23",20.18,20.33,19.97,20.29,764500.0],["2017-01-24",20.43,20.85,20.36,20.81,932900.0],["2017-01-25",20.98,21.48,20.97,21.44,1211700.0],["2017-01-26",21.34,21.43,21.11,21.35,412500.0],["2017-01-27",21.35,21.5,21.29,21.45,392400.0],["2017-01-30",21.26,21.39,20.97,21.34,551000.0],["2017-01-31",21.38,21.39,21.1,21.21,521900.0],["2017-02-01",21.54,21.66,21.26,21.63,678800.0],["2017-02-02",21.46,21.63,21.34,21.44,712700.0],["2017-02-03",21.64,21.83,21.53,21.69,637800.0],["2017-02-06",21.76,22.06,21.69,21.85,1769700.0],["2017-02-07",21.96,22.05,21.69,21.79,895000.0],["2017-02-08",21.84,21.85,21.52,21.54,860800.0],["2017-02-09",21.63,22.2,21.59,22.04,900700.0],["2017-02-10",22.13,22.25,21.84,22.07,953300.0],["2017-02-13",22.91,23.0,22.03,22.56,3340000.0],["2017-02-14",22.66,22.77,22.06,22.16,1540100.0],["2017-02-15",21.98,22.23,21.66,21.82,1336600.0],["2017-02-16",21.8,22.16,21.79,21.97,627200.0],["2017-02-17",21.93,22.75,21.66,22.62,1385400.0],["2017-02-21",23.1,23.12,22.9,23.06,1033900.0],["2017-02-22",23.13,23.15,22.91,23.05,654000.0],["2017-02-23",23.19,23.19,22.84,22.95,528300.0],["2017-02-24",22.8,23.1,22.71,23.09,583300.0],["2017-02-27",23.24,23.24,22.91,23.12,438800.0],["2017-02-28",23.36,23.36,22.89,22.95,620000.0],["2017-03-01",23.26,23.49,23.04,23.42,633100.0],["2017-03-02",23.44,23.5,23.23,23.26,406200.0],["2017-03-03",23.08,23.23,22.94,23.1,356500.0],["2017-03-06",23.07,23.26,22.99,23.21,362500.0],["2017-03-07",23.23,23.39,23.15,23.28,365600.0],["2017-03-08",23.4,23.41,23.11,23.18,459500.0],["2017-03-09",23.01,23.08,22.65,22.96,711500.0],["2017-03-10",23.05,23.39,22.9,23.06,226400.0],["2017-03-13",23.12,23.2,22.98,23.0,554100.0],["2017-03-14",22.77,22.82,22.35,22.48,773000.0],["2017-03-15",22.62,23.15,22.53,23.08,2164700.0],["2017-03-16",23.08,23.1,22.71,22.73,478800.0],["2017-03-17",22.75,23.01,22.73,22.92,411400.0],["2017-03-20",23.18,23.56,23.12,23.33,585600.0],["2017-03-21",23.57,23.65,22.68,22.72,682700.0],["2017-03-22",22.71,23.03,22.7,22.96,341000.0],["2017-03-23",23.05,23.09,22.88,22.91,332500.0],["2017-03-24",23.0,23.23,22.94,23.05,372300.0],["2017-03-27",22.86,23.17,22.55,23.06,360200.0],["2017-03-28",23.0,23.34,22.88,23.16,426400.0],["2017-03-29",23.1,23.19,23.01,23.09,254700.0],["2017-03-30",22.91,23.32,22.91,23.26,345800.0],["2017-03-31",23.3,23.3,23.05,23.05,248300.0],["2017-04-03",23.16,23.2,22.64,22.67,449500.0],["2017-04-04",22.57,22.67,22.33,22.61,567500.0],["2017-04-05",22.55,22.77,22.35,22.35,424000.0],["2017-04-06",22.39,22.54,22.16,22.48,390500.0],["2017-04-07",22.45,22.56,22.34,22.34,312300.0],["2017-04-10",22.34,22.57,22.03,22.03,320800.0],["2017-04-11",22.0,22.08,21.19,21.63,946300.0],["2017-04-12",21.61,21.62,21.13,21.21,517700.0],["2017-04-13",21.06,21.36,20.78,20.8,617000.0],["2017-04-17",20.69,21.11,20.6,21.0,402600.0],["2017-04-18",20.96,21.06,20.84,20.99,217000.0],["2017-04-19",21.19,21.41,21.13,21.27,510200.0],["2017-04-20",21.47,21.72,21.31,21.66,269000.0],["2017-04-21",21.66,21.66,21.41,21.52,277700.0],["2017-04-24",21.98,22.12,21.89,22.11,254200.0],["2017-04-25",22.19,22.33,22.19,22.21,207700.0],["2017-04-26",22.24,22.28,21.79,21.91,575200.0],["2017-04-27",21.8,22.07,21.76,22.06,443200.0],["2017-04-28",22.02,22.02,21.43,21.52,446000.0],["2017-05-01",21.97,21.98,21.58,21.74,831700.0],["2017-05-02",21.8,21.85,21.06,21.26,658700.0],["2017-05-03",21.35,21.44,21.1,21.26,474400.0],["2017-05-04",21.4,21.42,21.13,21.33,392100.0],["2017-05-05",21.4,21.4,21.1,21.35,1159600.0],["2017-05-08",22.66,24.8,22.51,24.0,3846200.0],["2017-05-09",24.06,25.01,24.01,24.66,1747800.0],["2017-05-10",24.47,24.86,24.47,24.62,885800.0],["2017-05-11",24.5,25.0,24.48,24.86,773200.0],["2017-05-12",24.88,24.99,24.57,24.61,270300.0],["2017-05-15",24.61,24.99,24.61,24.85,589000.0],["2017-05-16",24.96,25.0,24.67,24.96,701600.0],["2017-05-17",24.59,24.73,23.9,23.92,701500.0],["2017-05-18",23.9,24.78,23.88,24.72,685500.0],["2017-05-19",24.88,25.4,24.76,25.25,936700.0],["2017-05-22",25.43,25.65,25.15,25.19,596700.0],["2017-05-23",25.17,25.28,24.93,25.0,451800.0],["2017-05-24",25.0,25.6,24.98,25.49,761800.0],["2017-05-25",25.59,25.89,25.47,25.61,602600.0],["2017-05-26",25.6,25.69,25.43,25.49,267500.0],["2017-05-30",25.55,25.7,25.36,25.42,362400.0],["2017-05-31",25.51,25.53,24.98,25.36,236600.0],["2017-06-01",25.45,25.45,25.05,25.32,287000.0],["2017-06-02",25.41,25.65,25.23,25.59,611800.0],["2017-06-05",25.31,25.59,25.29,25.36,425700.0],["2017-06-06",25.25,25.55,25.24,25.31,346800.0],["2017-06-07",25.27,25.5,24.97,25.23,328000.0],["2017-06-08",25.38,25.49,25.24,25.45,363700.0],["2017-06-09",25.64,25.88,24.44,24.92,1108400.0],["2017-06-12",24.74,24.78,23.85,24.33,1042500.0],["2017-06-13",24.58,24.96,24.31,24.44,565400.0],["2017-06-14",24.7,24.7,24.1,24.3,322600.0],["2017-06-15",23.81,23.99,23.75,23.91,443600.0],["2017-06-16",23.9,24.21,23.8,23.93,377000.0],["2017-06-19",24.29,24.49,24.07,24.38,437600.0],["2017-06-20",24.38,24.41,23.7,23.8,625300.0],["2017-06-21",23.87,24.16,23.8,24.06,677600.0],["2017-06-22",24.24,24.7,24.15,24.47,533400.0],["2017-06-23",24.48,24.84,24.37,24.8,319900.0],["2017-06-26",25.0,25.19,24.37,24.54,368800.0],["2017-06-27",24.6,24.77,24.2,24.21,434200.0],["2017-06-28",24.47,24.69,24.18,24.64,383600.0],["2017-06-29",24.45,24.56,23.62,24.07,681600.0],["2017-06-30",24.14,24.14,23.77,23.85,381300.0],["2017-07-03",24.28,24.31,23.38,23.6,422100.0],["2017-07-05",23.77,23.95,23.41,23.85,376200.0],["2017-07-06",23.74,24.02,23.56,23.82,308300.0],["2017-07-07",23.86,24.32,23.86,24.26,261800.0],["2017-07-10",24.44,24.59,24.23,24.31,1189800.0],["2017-07-11",24.24,24.39,24.03,24.23,293600.0],["2017-07-12",24.57,25.39,24.51,25.26,1861100.0],["2017-07-13",25.37,25.76,25.16,25.63,902600.0],["2017-07-14",25.54,26.41,25.37,26.27,4446200.0],["2017-07-17",26.37,26.71,26.29,26.53,1223700.0],["2017-07-18",26.69,27.33,26.6,27.21,1178500.0],["2017-07-19",27.23,27.51,27.08,27.36,805200.0],["2017-07-20",27.56,27.6,27.24,27.39,494700.0],["2017-07-21",27.46,27.48,26.51,27.05,669000.0],["2017-07-24",27.0,27.15,26.73,26.84,2556300.0],["2017-07-25",27.03,27.09,26.71,26.87,711500.0],["2017-07-26",27.08,27.22,26.97,27.15,444400.0],["2017-07-27",27.44,27.57,26.42,26.81,447100.0],["2017-07-28",26.59,26.97,26.51,26.57,2155200.0],["2017-07-31",26.83,26.9,26.12,26.15,573200.0],["2017-08-01",26.17,26.33,26.01,26.26,409300.0],["2017-08-02",26.55,26.67,25.52,25.67,881400.0],["2017-08-03",25.95,25.95,24.19,24.39,1732700.0],["2017-08-04",24.33,24.75,24.13,24.48,1052300.0],["2017-08-07",24.81,25.46,24.77,25.18,709700.0],["2017-08-08",25.57,25.75,25.29,25.5,636400.0],["2017-08-09",25.94,26.42,25.82,25.98,1004900.0],["2017-08-10",25.49,25.49,24.55,24.76,1002600.0],["2017-08-11",24.72,25.05,24.51,24.81,538600.0],["2017-08-14",26.13,26.57,25.68,25.92,1222400.0],["2017-08-15",26.08,26.13,25.31,25.51,428500.0],["2017-08-16",25.52,25.59,25.24,25.47,493100.0],["2017-08-17",25.37,25.68,25.05,25.06,399900.0],["2017-08-18",25.03,25.27,24.75,25.02,355900.0],["2017-08-21",26.68,26.87,26.11,26.42,1766900.0],["2017-08-22",26.98,27.24,26.7,27.12,1067800.0],["2017-08-23",27.23,28.3,27.23,28.07,1270800.0],["2017-08-24",28.31,28.39,27.78,27.92,578100.0],["2017-08-25",27.99,27.99,27.37,27.6,556500.0],["2017-08-28",27.85,28.16,27.71,28.06,630600.0],["2017-08-29",27.56,28.2,27.56,28.13,650800.0],["2017-08-30",28.4,29.25,28.4,29.07,1593600.0],["2017-08-31",29.19,30.27,29.15,30.21,1546000.0],["2017-09-01",30.22,30.44,29.64,29.96,782300.0],["2017-09-05",29.81,30.01,28.91,29.57,730800.0],["2017-09-06",29.54,29.69,29.03,29.21,490100.0],["2017-09-07",29.34,29.4,28.92,29.04,532800.0],["2017-09-08",28.95,29.11,28.51,28.6,481500.0],["2017-09-11",29.22,29.44,29.03,29.19,582900.0],["2017-09-12",29.01,29.04,28.6,29.0,559500.0],["2017-09-13",28.98,29.18,28.79,29.09,386400.0],["2017-09-14",30.05,30.31,29.72,30.14,974000.0],["2017-09-15",30.14,30.3,29.9,30.02,583700.0],["2017-09-18",30.38,30.48,30.07,30.18,606800.0],["2017-09-19",30.34,30.54,30.02,30.1,328500.0],["2017-09-20",30.07,30.1,29.17,29.59,319300.0],["2017-09-21",29.48,29.79,29.19,29.66,238700.0],["2017-09-22",29.47,29.92,29.47,29.9,249300.0],["2017-09-25",29.69,29.74,28.63,29.04,606300.0],["2017-09-26",30.16,30.33,29.35,29.87,943000.0],["2017-09-27",30.15,30.91,29.86,30.61,992900.0],["2017-09-28",30.86,30.89,30.51,30.77,437800.0],["2017-09-29",30.74,30.84,30.54,30.75,329200.0],["2017-10-02",31.29,32.33,31.17,31.55,880700.0],["2017-10-03",31.54,31.55,30.96,31.15,522800.0],["2017-10-04",31.06,31.37,30.78,31.32,302100.0],["2017-10-05",31.46,31.52,31.17,31.32,179600.0],["2017-10-06",31.17,31.51,31.09,31.2,209800.0],["2017-10-09",31.47,31.72,31.42,31.6,345900.0],["2017-10-10",31.64,31.74,31.14,31.38,706600.0],["2017-10-11",31.51,31.51,31.09,31.23,1025500.0],["2017-10-12",31.22,31.33,30.92,30.99,214000.0],["2017-10-13",31.05,31.08,30.78,31.03,306600.0],["2017-10-16",31.2,31.38,30.89,31.12,552800.0],["2017-10-17",31.14,31.61,31.0,31.61,1628600.0],["2017-10-18",31.95,31.98,31.34,31.73,488900.0],["2017-10-19",31.46,31.46,30.4,31.23,425500.0],["2017-10-20",31.49,31.75,31.36,31.5,369200.0],["2017-10-23",31.57,31.64,31.23,31.43,649200.0],["2017-10-24",31.68,32.58,31.65,32.52,563500.0],["2017-10-25",32.34,32.6,31.88,32.27,574100.0],["2017-10-26",32.25,32.55,32.17,32.45,571200.0],["2017-10-27",32.75,33.13,32.53,32.63,544900.0],["2017-10-30",32.44,32.98,32.23,32.44,575300.0],["2017-10-31",32.72,33.3,32.72,33.06,537800.0],["2017-11-01",33.27,33.36,32.41,32.78,405900.0],["2017-11-02",32.59,32.68,32.16,32.39,515200.0],["2017-11-03",32.56,32.69,32.25,32.45,382100.0],["2017-11-06",32.63,33.18,32.54,33.15,952600.0],["2017-11-07",31.99,32.42,31.11,32.19,1169800.0],["2017-11-08",32.71,34.2,32.71,33.87,962600.0],["2017-11-09",32.83,33.47,32.31,33.24,691500.0],["2017-11-10",33.23,33.66,32.98,33.51,957100.0],["2017-11-13",32.98,34.02,32.84,33.88,636500.0],["2017-11-14",33.81,34.25,33.72,33.92,410000.0],["2017-11-15",33.77,34.37,33.51,34.04,556200.0],["2017-11-16",34.39,34.96,34.33,34.8,609700.0],["2017-11-17",34.81,35.0,34.58,34.59,282200.0],["2017-11-20",34.7,34.87,34.31,34.55,493200.0],["2017-11-21",34.77,35.43,34.72,35.28,431500.0],["2017-11-22",35.4,35.51,35.08,35.16,337600.0],["2017-11-24",35.33,35.56,35.18,35.45,112300.0],["2017-11-27",35.63,35.65,35.16,35.26,413000.0],["2017-11-28",35.33,35.34,35.05,35.19,237900.0],["2017-11-29",35.04,35.04,32.66,34.48,1478600.0],["2017-11-30",35.5,36.69,35.11,35.21,1258000.0],["2017-12-01",35.13,35.2,33.52,34.91,1142500.0],["2017-12-04",35.53,35.65,33.75,34.27,716400.0],["2017-12-05",34.2,34.8,33.84,34.21,447300.0],["2017-12-06",34.0,34.07,32.7,33.39,892900.0],["2017-12-07",33.62,33.9,33.35,33.41,502500.0],["2017-12-08",33.67,33.98,33.21,33.25,283300.0],["2017-12-11",33.44,33.65,33.08,33.38,391200.0],["2017-12-12",33.49,33.6,33.04,33.15,384600.0],["2017-12-13",33.3,33.52,33.13,33.25,294100.0],["2017-12-14",33.05,33.68,33.04,33.46,353400.0],["2017-12-15",33.54,33.99,33.14,33.73,394800.0],["2017-12-18",34.11,34.43,33.99,34.35,590700.0],["2017-12-19",34.24,34.31,33.56,33.81,416200.0],["2017-12-20",34.19,34.48,33.99,34.27,304800.0],["2017-12-21",34.42,34.45,34.02,34.07,194300.0],["2017-12-22",34.06,34.14,33.69,34.13,177600.0],["2017-12-26",33.98,34.13,33.73,33.95,258600.0],["2017-12-27",34.06,34.57,34.02,34.27,289300.0],["2017-12-28",34.36,34.59,34.18,34.31,271700.0],["2017-12-29",34.39,34.55,33.98,34.08,237400.0],["2018-01-02",34.55,34.58,34.25,34.5,532600.0],["2018-01-03",34.74,35.45,34.71,35.28,449400.0],["2018-01-04",35.54,35.64,35.16,35.23,432300.0],["2018-01-05",35.3,35.79,35.3,35.67,274100.0],["2018-01-08",35.6,36.08,35.53,35.95,270400.0],["2018-01-09",35.85,35.93,35.41,35.55,226900.0],["2018-01-10",35.25,35.3,34.48,34.83,398200.0],["2018-01-11",34.93,35.0,34.58,34.78,257600.0],["2018-01-12",34.8,35.05,34.71,34.97,252800.0],["2018-01-16",34.66,34.75,33.29,33.67,855200.0],["2018-01-17",33.3,34.3,33.01,34.09,604200.0],["2018-01-18",33.79,34.35,33.76,33.97,436000.0],["2018-01-19",33.97,34.07,33.68,33.78,313400.0],["2018-01-22",33.79,34.28,33.73,34.24,396800.0],["2018-01-23",34.45,34.7,34.18,34.41,408800.0],["2018-01-24",34.52,34.52,33.32,33.72,870500.0],["2018-01-25",34.04,34.25,33.63,33.81,404200.0],["2018-01-26",33.84,34.85,33.84,34.8,694500.0],["2018-01-29",34.64,35.18,34.56,35.02,592900.0],["2018-01-30",34.71,35.14,34.58,34.89,432400.0],["2018-01-31",35.12,35.4,34.39,34.74,653200.0],["2018-02-01",34.35,34.56,33.33,33.44,731000.0],["2018-02-02",33.04,33.23,31.16,32.22,1004500.0],["2018-02-05",32.0,32.65,31.12,31.48,828000.0],["2018-02-06",30.81,32.64,30.5,32.57,676700.0],["2018-02-07",32.13,32.83,31.62,31.96,1014100.0],["2018-02-08",31.78,31.93,30.85,31.49,980800.0],["2018-02-09",31.71,32.43,30.85,31.67,552000.0],["2018-02-12",32.05,32.54,31.84,32.41,495600.0],["2018-02-13",31.86,32.51,31.75,32.38,300000.0],["2018-02-14",32.0,32.55,31.92,32.4,401800.0],["2018-02-15",32.73,33.39,32.55,33.36,649200.0],["2018-02-16",33.32,33.44,32.76,33.27,451600.0],["2018-02-20",33.0,34.28,32.97,33.85,826800.0],["2018-02-21",34.1,34.24,33.55,33.57,715800.0],["2018-02-22",31.2,31.9,30.06,30.16,3412000.0],["2018-02-23",30.5,30.55,29.37,29.94,2723200.0],["2018-02-26",30.59,30.74,30.21,30.36,1145200.0],["2018-02-27",30.3,30.39,29.45,29.46,662500.0],["2018-02-28",29.65,29.7,28.95,29.02,534800.0],["2018-03-01",28.96,29.26,28.11,28.4,647200.0],["2018-03-02",28.42,29.32,28.14,29.25,501300.0],["2018-03-05",29.29,29.58,29.09,29.31,780500.0],["2018-03-06",29.58,30.05,29.33,29.62,581800.0],["2018-03-07",29.2,29.37,28.84,29.11,565300.0],["2018-03-08",28.94,29.04,28.37,28.81,980400.0],["2018-03-09",28.81,29.85,28.81,29.74,498900.0],["2018-03-12",29.97,30.3,29.83,29.94,596100.0],["2018-03-13",29.97,30.3,29.33,29.46,421000.0],["2018-03-14",29.67,29.68,29.32,29.48,543300.0],["2018-03-15",29.88,30.39,29.69,29.83,460900.0],["2018-03-16",29.71,30.28,29.67,30.05,388600.0],["2018-03-19",29.48,29.89,29.26,29.71,538900.0],["2018-03-20",29.57,30.04,29.5,29.98,493800.0],["2018-03-21",29.87,30.11,29.76,29.8,344000.0],["2018-03-22",29.14,29.4,28.6,28.61,410700.0],["2018-03-23",28.6,28.75,28.29,28.29,362800.0],["2018-03-26",28.3,28.73,28.17,28.72,367600.0],["2018-03-27",28.56,28.57,27.07,27.23,811500.0],["2018-03-28",26.92,27.08,26.52,26.62,1119100.0],["2018-03-29",26.63,27.15,26.52,26.91,376000.0],["2018-04-02",26.65,26.88,26.28,26.75,555900.0],["2018-04-03",26.85,27.46,26.8,27.2,513300.0],["2018-04-04",26.2,27.18,26.0,27.13,794400.0],["2018-04-05",27.25,27.5,27.08,27.25,399800.0],["2018-04-06",27.07,27.32,26.49,26.57,504500.0],["2018-04-09",26.65,27.25,26.5,26.98,622700.0],["2018-04-10",27.48,27.86,27.43,27.72,354600.0],["2018-04-11",27.24,28.09,27.23,27.95,486900.0],["2018-04-12",28.38,28.88,28.32,28.84,565300.0],["2018-04-13",29.0,29.0,28.31,28.47,289200.0],["2018-04-16",28.82,28.89,28.51,28.7,356300.0],["2018-04-17",28.7,29.16,28.36,29.1,444200.0],["2018-04-18",29.11,29.36,28.8,29.2,316300.0],["2018-04-19",28.95,28.97,26.82,26.91,939900.0],["2018-04-20",26.96,27.05,26.22,26.51,727200.0],["2018-04-23",26.62,26.67,25.65,25.86,701200.0],["2018-04-24",25.65,25.95,25.03,25.33,1199800.0],["2018-04-25",25.18,25.95,25.16,25.26,789500.0],["2018-04-26",25.8,26.21,25.63,26.2,591400.0],["2018-04-27",26.38,26.47,25.82,25.93,446300.0],["2018-04-30",26.06,26.4,25.57,25.87,504400.0],["2018-05-01",25.78,26.58,25.68,26.53,446600.0],["2018-05-02",26.61,26.89,26.32,26.72,483800.0],["2018-05-03",26.38,26.88,26.35,26.72,342200.0],["2018-05-04",26.73,27.61,26.53,27.54,673400.0],["2018-05-07",22.6,26.08,22.1,25.0,14584300.0],["2018-05-08",24.52,24.63,24.0,24.13,2580600.0],["2018-05-09",24.24,24.63,24.2,24.43,950900.0],["2018-05-10",24.35,25.55,24.34,25.36,1189800.0],["2018-05-11",25.25,25.5,25.13,25.15,503100.0],["2018-05-14",25.19,25.65,25.0,25.05,502300.0],["2018-05-15",24.66,25.14,24.66,24.85,702400.0],["2018-05-16",24.68,25.08,24.68,24.84,421200.0],["2018-05-17",24.77,25.18,24.74,24.82,401900.0],["2018-05-18",24.82,24.93,24.45,24.52,588100.0],["2018-05-21",24.82,24.96,24.52,24.88,493100.0],["2018-05-22",24.88,25.4,24.88,25.06,353900.0],["2018-05-23",24.85,25.02,24.67,24.95,260000.0],["2018-05-24",25.0,25.31,24.89,25.24,340800.0],["2018-05-25",25.3,25.6,25.04,25.43,199400.0],["2018-05-29",25.4,25.75,25.23,25.55,425000.0],["2018-05-30",25.65,25.92,25.59,25.88,382500.0],["2018-05-31",25.76,26.28,25.72,25.92,367200.0],["2018-06-01",26.03,26.34,26.0,26.24,360000.0],["2018-06-04",26.3,26.39,26.0,26.29,359000.0],["2018-06-05",26.23,26.38,26.04,26.21,384700.0],["2018-06-06",26.27,26.27,25.78,26.06,272900.0],["2018-06-07",25.91,25.94,25.19,25.46,542000.0],["2018-06-08",25.33,25.33,24.93,25.26,255100.0],["2018-06-11",25.15,25.28,24.98,25.07,402000.0],["2018-06-12",24.96,24.97,24.26,24.64,594100.0],["2018-06-13",24.65,24.79,24.44,24.62,502200.0],["2018-06-14",24.55,24.56,23.89,24.08,710600.0],["2018-06-15",23.73,24.33,23.56,23.85,520200.0],["2018-06-18",23.28,23.35,22.76,22.89,896700.0],["2018-06-19",22.32,22.46,21.93,22.25,881300.0],["2018-06-20",22.38,22.58,21.88,22.4,921800.0],["2018-06-21",22.5,22.58,22.09,22.15,600900.0],["2018-06-22",22.33,22.97,22.33,22.83,764700.0],["2018-06-25",23.0,23.01,21.98,22.3,745200.0],["2018-06-26",22.39,22.78,22.27,22.72,526100.0],["2018-06-27",22.94,23.07,22.07,22.09,533700.0],["2018-06-28",22.19,22.29,21.69,22.03,533100.0],["2018-06-29",22.19,22.21,21.95,22.01,406500.0],["2018-07-02",21.56,21.93,21.42,21.81,638600.0],["2018-07-03",21.82,22.06,21.44,21.53,474200.0],["2018-07-05",21.7,22.31,21.7,22.26,402200.0],["2018-07-06",22.04,22.42,22.04,22.38,260700.0],["2018-07-09",22.34,22.41,21.95,22.29,361900.0],["2018-07-10",22.14,22.58,22.05,22.5,351900.0],["2018-07-11",22.31,22.43,21.82,21.83,365200.0],["2018-07-12",21.9,21.97,21.66,21.83,459500.0],["2018-07-13",21.9,22.03,21.44,21.48,430600.0],["2018-07-16",21.62,21.85,21.42,21.48,596500.0],["2018-07-17",21.44,21.92,21.32,21.84,735100.0],["2018-07-18",22.03,22.46,21.84,22.42,554400.0],["2018-07-19",22.48,22.65,22.39,22.63,440600.0],["2018-07-20",22.59,22.96,22.41,22.8,502500.0],["2018-07-23",22.88,23.03,22.45,23.01,573000.0],["2018-07-24",23.34,23.48,22.94,23.02,711600.0],["2018-07-25",23.3,23.55,22.98,23.2,843800.0],["2018-07-26",21.0,21.3,19.79,19.84,4419400.0],["2018-07-27",19.87,20.23,19.61,20.23,2053400.0],["2018-07-30",20.4,20.88,20.15,20.49,1256100.0],["2018-07-31",20.49,20.81,20.39,20.65,529100.0],["2018-08-01",20.62,20.67,20.41,20.49,383400.0],["2018-08-02",20.26,20.52,20.07,20.48,391600.0],["2018-08-03",20.55,20.65,20.3,20.36,210200.0],["2018-08-06",20.3,20.64,20.11,20.57,504200.0],["2018-08-07",20.64,20.76,20.45,20.56,369400.0],["2018-08-08",20.47,20.73,20.39,20.67,351500.0],["2018-08-09",20.81,20.88,20.46,20.46,273700.0],["2018-08-10",20.39,20.55,19.71,20.04,691100.0],["2018-08-13",20.02,20.44,19.94,20.19,359400.0],["2018-08-14",20.19,20.23,19.8,20.23,432900.0],["2018-08-15",19.94,19.96,19.54,19.74,524600.0],["2018-08-16",19.73,19.97,19.66,19.71,423600.0],["2018-08-17",19.61,19.91,19.26,19.9,320500.0],["2018-08-20",20.02,20.08,19.74,19.88,271500.0],["2018-08-21",19.87,20.5,19.81,20.43,477400.0],["2018-08-22",20.43,20.51,20.14,20.49,711300.0],["2018-08-23",20.43,20.45,20.19,20.29,862900.0],["2018-08-24",20.29,21.15,20.27,20.92,1030900.0],["2018-08-27",21.24,21.38,21.06,21.28,721800.0],["2018-08-28",21.34,22.08,21.13,22.02,1119000.0],["2018-08-29",22.35,22.36,21.47,21.63,1019100.0],["2018-08-30",21.7,22.14,21.46,21.52,608900.0],["2018-08-31",21.56,21.91,21.36,21.8,487600.0],["2018-09-04",21.84,22.23,21.42,22.21,661300.0],["2018-09-05",22.29,22.32,21.78,21.94,518000.0],["2018-09-06",22.0,22.03,21.09,21.16,506300.0],["2018-09-07",21.1,21.42,20.7,20.98,361600.0],["2018-09-10",21.07,21.11,20.69,20.82,368000.0],["2018-09-11",20.73,20.9,20.43,20.89,417700.0],["2018-09-12",20.85,21.17,20.54,21.12,581800.0],["2018-09-13",21.17,21.44,20.99,21.14,374100.0],["2018-09-14",21.2,21.5,21.16,21.38,342800.0],["2018-09-17",21.5,22.11,21.46,21.75,408000.0],["2018-09-18",21.8,22.19,21.8,22.01,324800.0],["2018-09-19",21.98,22.24,21.86,21.97,183400.0],["2018-09-20",22.19,22.48,22.19,22.39,341000.0],["2018-09-21",22.4,22.47,22.05,22.47,469600.0],["2018-09-24",22.31,22.54,22.02,22.49,400600.0],["2018-09-25",22.57,22.62,22.2,22.22,389200.0],["2018-09-26",22.06,22.48,22.01,22.15,421900.0],["2018-09-27",22.1,22.26,21.89,22.09,276400.0],["2018-09-28",21.98,22.07,21.73,21.76,235000.0],["2018-10-01",21.79,22.09,21.43,21.48,281900.0],["2018-10-02",21.38,22.0,21.36,21.77,337800.0],["2018-10-03",21.82,22.41,21.67,22.02,406700.0],["2018-10-04",21.83,21.83,21.09,21.31,346700.0],["2018-10-05",21.23,21.5,20.23,20.51,508200.0],["2018-10-08",20.16,20.25,19.67,20.0,584100.0],["2018-10-09",20.91,21.26,20.55,21.12,843400.0],["2018-10-10",20.92,20.95,20.05,20.08,718200.0],["2018-10-11",20.0,20.61,19.81,20.4,670200.0],["2018-10-12",20.8,21.02,20.23,20.4,404800.0],["2018-10-15",20.34,20.4,19.97,20.01,533100.0],["2018-10-16",20.22,20.33,20.1,20.27,565300.0],["2018-10-17",20.2,20.26,19.97,20.11,702600.0],["2018-10-18",19.95,19.98,19.7,19.77,405000.0],["2018-10-19",19.87,19.91,19.19,19.44,368600.0],["2018-10-22",19.53,19.71,19.29,19.49,272000.0],["2018-10-23",19.08,19.22,18.75,18.94,584500.0],["2018-10-24",18.7,18.7,17.48,17.48,783600.0],["2018-10-25",17.6,18.3,17.6,18.11,1091700.0],["2018-10-26",17.75,18.09,17.45,17.75,866300.0],["2018-10-29",14.9,15.37,13.87,13.98,5099300.0],["2018-10-30",14.04,14.94,14.03,14.94,1168100.0],["2018-10-31",15.03,15.88,15.01,15.69,952100.0],["2018-11-01",15.59,16.58,15.37,16.45,987000.0],["2018-11-02",16.43,16.45,15.88,16.39,593900.0],["2018-11-05",16.2,16.2,15.56,15.79,483700.0],["2018-11-06",15.61,15.89,15.45,15.61,432400.0],["2018-11-07",15.7,15.93,15.45,15.8,342800.0],["2018-11-08",15.81,15.86,15.42,15.48,294300.0],["2018-11-09",15.3,15.34,14.95,15.3,258800.0],["2018-11-12",15.23,15.23,14.23,14.33,1618400.0],["2018-11-13",14.32,15.05,14.31,14.95,1565700.0],["2018-11-14",14.95,15.21,14.58,14.79,686800.0],["2018-11-15",14.82,15.05,14.77,15.02,709200.0],["2018-11-16",14.7,15.02,14.63,14.82,467300.0],["2018-11-19",14.46,14.47,14.16,14.37,620100.0],["2018-11-20",14.0,14.63,13.78,14.44,611700.0],["2018-11-21",14.64,14.97,14.64,14.8,329600.0],["2018-11-23",14.58,14.89,14.58,14.65,179700.0],["2018-11-26",14.76,14.99,14.7,14.89,715000.0],["2018-11-27",14.81,15.29,14.76,15.15,626200.0],["2018-11-28",15.42,15.71,15.04,15.69,451700.0],["2018-11-29",15.57,15.76,15.45,15.74,347700.0],["2018-11-30",15.71,15.78,15.4,15.76,283900.0],["2018-12-03",16.76,17.21,16.38,16.46,1115800.0],["2018-12-04",16.37,16.37,15.56,15.93,1082200.0],["2018-12-06",15.63,15.78,15.03,15.75,1189900.0],["2018-12-07",15.68,16.15,15.54,15.74,680700.0],["2018-12-10",15.78,15.86,15.27,15.43,711500.0],["2018-12-11",15.63,15.72,15.08,15.36,450200.0],["2018-12-12",15.49,15.65,15.13,15.51,473200.0],["2018-12-13",15.44,15.55,14.87,15.0,982100.0],["2018-12-14",14.84,15.33,14.82,14.98,247300.0],["2018-12-17",14.79,14.94,14.35,14.54,800600.0],["2018-12-18",14.46,14.83,14.44,14.63,780200.0],["2018-12-19",14.49,14.78,14.14,14.22,2094200.0],["2018-12-20",14.08,14.43,14.04,14.29,565700.0],["2018-12-21",14.47,14.48,13.96,14.16,561400.0],["2018-12-24",13.81,14.01,13.56,13.59,499100.0],["2018-12-26",13.71,14.54,13.63,14.51,844000.0],["2018-12-27",14.1,14.54,14.08,14.53,549200.0],["2018-12-28",14.59,15.28,14.54,14.98,980300.0],["2018-12-31",15.03,15.15,14.57,14.74,403300.0],["2019-01-02",14.37,14.98,14.36,14.87,433400.0],["2019-01-03",14.45,14.51,13.96,14.05,361400.0],["2019-01-04",14.29,14.6,14.21,14.49,254000.0],["2019-01-07",14.45,14.8,14.36,14.56,512000.0],["2019-01-08",14.48,14.59,14.34,14.49,517400.0],["2019-01-09",14.54,14.77,14.51,14.6,508700.0],["2019-01-10",14.5,14.87,14.39,14.81,319500.0],["2019-01-11",14.79,15.12,14.74,14.92,415200.0],["2019-01-14",14.75,14.9,14.6,14.65,261200.0],["2019-01-15",14.7,14.89,14.54,14.55,713700.0],["2019-01-16",14.56,14.74,14.34,14.4,549900.0],["2019-01-17",14.32,14.32,13.92,14.08,737200.0],["2019-01-18",14.12,14.71,14.06,14.18,776500.0],["2019-01-22",14.3,14.3,13.57,13.85,803600.0],["2019-01-23",13.93,14.08,13.8,13.99,316300.0],["2019-01-24",14.16,14.56,14.14,14.5,779000.0],["2019-01-25",14.6,14.89,14.55,14.75,910200.0],["2019-01-28",14.43,14.75,14.37,14.66,630400.0],["2019-01-29",14.67,14.79,14.41,14.48,791200.0],["2019-01-30",14.64,14.98,14.48,14.82,732400.0],["2019-01-31",14.87,15.19,14.8,14.89,741500.0],["2019-02-01",14.93,15.14,14.63,14.7,886900.0],["2019-02-04",14.65,14.7,14.36,14.59,978100.0],["2019-02-05",14.58,14.92,14.55,14.8,547100.0],["2019-02-06",14.77,15.79,14.77,15.77,2003100.0],["2019-02-07",15.62,15.75,15.31,15.67,873100.0],["2019-02-08",15.5,15.69,15.2,15.6,750800.0],["2019-02-11",15.54,15.78,15.41,15.69,483500.0],["2019-02-12",15.94,16.25,15.92,16.2,552000.0],["2019-02-13",16.32,16.56,15.86,15.88,773700.0],["2019-02-14",15.8,16.12,15.68,16.02,578000.0],["2019-02-15",16.12,16.29,16.03,16.16,646800.0],["2019-02-19",16.5,18.6,16.45,18.21,3480400.0],["2019-02-20",17.9,18.48,17.84,18.39,1584600.0],["2019-02-21",18.5,19.03,18.24,18.33,819000.0],["2019-02-22",18.46,18.74,18.34,18.71,523600.0],["2019-02-25",18.94,18.96,18.42,18.57,1056200.0],["2019-02-26",18.39,18.54,18.25,18.4,675700.0],["2019-02-27",18.37,18.54,18.04,18.44,495100.0],["2019-02-28",18.29,18.33,17.91,17.93,447800.0],["2019-03-01",18.39,18.39,17.84,18.05,428900.0],["2019-03-04",18.08,18.2,17.69,17.75,328700.0],["2019-03-05",17.83,17.89,17.48,17.49,253200.0],["2019-03-06",17.46,17.48,16.85,16.85,408800.0],["2019-03-07",16.68,16.73,16.29,16.4,472800.0],["2019-03-08",16.2,16.73,16.15,16.57,319200.0],["2019-03-11",16.7,17.13,16.7,17.08,420800.0],["2019-03-12",17.17,17.22,16.84,16.89,266000.0],["2019-03-13",16.87,17.15,16.75,16.89,495100.0],["2019-03-14",16.85,16.89,16.55,16.58,224500.0],["2019-03-15",16.71,17.08,16.33,16.38,742400.0],["2019-03-18",16.36,16.7,16.33,16.65,379300.0],["2019-03-19",16.87,17.02,16.8,16.95,350900.0],["2019-03-20",16.86,16.91,16.41,16.52,327800.0],["2019-03-21",16.54,17.07,16.54,16.95,212100.0],["2019-03-22",16.87,16.94,16.68,16.76,748000.0],["2019-03-25",16.62,16.68,16.1,16.54,511700.0],["2019-03-26",17.01,17.2,16.82,17.08,683100.0],["2019-03-27",17.32,17.38,16.75,16.89,362000.0],["2019-03-28",16.64,16.72,16.27,16.39,306700.0],["2019-03-29",16.6,16.77,16.5,16.56,162300.0],["2019-04-01",16.76,17.19,16.76,17.09,269100.0],["2019-04-02",17.09,17.38,17.04,17.32,697900.0],["2019-04-03",17.59,18.08,17.59,17.86,410800.0],["2019-04-04",17.64,18.13,17.6,17.94,280000.0],["2019-04-05",17.89,18.09,17.82,17.96,238600.0],["2019-04-08",17.86,17.96,17.66,17.95,235100.0],["2019-04-09",17.91,17.95,17.69,17.77,270000.0],["2019-04-10",17.81,18.08,17.68,17.91,176500.0],["2019-04-11",17.85,17.99,17.72,17.73,189500.0],["2019-04-12",17.92,18.2,17.83,18.01,209200.0],["2019-04-15",18.06,18.23,17.91,18.02,211500.0],["2019-04-16",18.17,18.23,18.04,18.06,266700.0],["2019-04-17",18.2,18.27,17.76,17.91,206800.0],["2019-04-18",17.84,18.0,17.67,17.67,214400.0],["2019-04-22",17.54,17.54,17.31,17.43,176100.0],["2019-04-23",17.55,17.82,17.43,17.71,184200.0],["2019-04-24",17.55,18.24,17.45,18.07,369400.0],["2019-04-25",17.92,18.1,17.4,17.7,221800.0],["2019-04-26",17.59,17.72,17.43,17.66,146400.0],["2019-04-29",17.84,18.12,17.78,18.11,268400.0],["2019-04-30",18.16,18.28,17.76,17.97,200800.0],["2019-05-01",18.05,18.44,18.04,18.25,297700.0],["2019-05-02",18.18,18.48,18.17,18.35,242400.0],["2019-05-03",18.36,18.81,18.3,18.77,171000.0],["2019-05-06",18.15,18.52,18.09,18.48,378100.0],["2019-05-07",18.15,18.36,18.04,18.27,399300.0],["2019-05-08",18.27,18.59,18.2,18.23,264700.0],["2019-05-09",18.12,18.24,17.67,18.17,349300.0],["2019-05-10",18.09,18.23,17.6,18.03,234400.0],["2019-05-13",17.12,17.28,16.68,16.81,474300.0],["2019-05-14",16.95,17.3,16.86,17.17,572000.0],["2019-05-15",17.29,18.3,17.08,17.84,597300.0],["2019-05-16",17.71,17.82,16.81,17.1,326600.0],["2019-05-17",16.86,17.32,16.59,16.65,318700.0],["2019-05-20",16.18,16.32,15.85,16.03,429200.0],["2019-05-21",16.15,16.34,16.07,16.22,261900.0],["2019-05-22",15.99,16.08,15.58,15.69,242800.0],["2019-05-23",15.5,15.56,15.2,15.42,219700.0],["2019-05-24",15.47,15.68,15.37,15.49,216200.0],["2019-05-28",15.45,15.54,15.15,15.17,172200.0],["2019-05-29",14.93,15.31,14.84,15.26,301400.0],["2019-05-30",15.25,15.34,15.05,15.2,270400.0],["2019-05-31",15.02,15.1,14.9,14.9,173800.0],["2019-06-03",14.75,14.94,14.59,14.74,276200.0],["2019-06-04",15.0,15.42,14.93,15.4,322000.0],["2019-06-05",15.53,15.58,15.13,15.2,359700.0],["2019-06-06",15.16,15.37,14.9,15.03,128000.0],["2019-06-07",15.1,15.37,14.99,15.34,149100.0],["2019-06-10",15.48,15.65,15.38,15.52,294400.0],["2019-06-11",15.79,15.85,15.33,15.5,285000.0],["2019-06-12",15.37,15.39,15.11,15.15,129200.0],["2019-06-13",15.14,15.32,15.09,15.22,169000.0],["2019-06-14",15.05,15.19,14.74,15.08,290600.0],["2019-06-17",14.93,15.31,14.79,15.08,343800.0],["2019-06-18",15.32,15.87,15.22,15.32,670800.0],["2019-06-19",15.46,15.87,15.36,15.52,509900.0],["2019-06-20",15.87,15.87,15.54,15.58,224200.0],["2019-06-21",15.53,15.59,15.3,15.48,172400.0],["2019-06-24",15.52,15.54,15.1,15.14,145700.0],["2019-06-25",15.11,15.2,14.46,14.6,449200.0],["2019-06-26",14.98,15.24,14.92,15.22,307900.0],["2019-06-27",15.28,15.6,15.25,15.51,179900.0],["2019-06-28",15.59,15.83,15.54,15.77,186000.0],["2019-07-01",16.65,16.76,16.25,16.72,786800.0],["2019-07-02",16.9,16.9,16.49,16.83,285900.0],["2019-07-03",16.9,16.93,16.49,16.65,176700.0],["2019-07-05",16.39,16.64,16.21,16.5,210100.0],["2019-07-08",16.12,16.27,16.03,16.18,256400.0],["2019-07-09",15.96,16.34,15.88,16.2,216400.0],["2019-07-10",16.59,16.76,16.37,16.55,186500.0],["2019-07-11",16.63,16.63,16.38,16.49,150400.0],["2019-07-12",16.54,16.68,16.51,16.6,133300.0],["2019-07-15",16.78,17.21,16.76,17.03,333500.0],["2019-07-16",16.93,16.93,16.46,16.46,280600.0],["2019-07-17",16.57,16.95,16.5,16.53,301300.0],["2019-07-18",16.62,16.8,16.51,16.64,170100.0],["2019-07-19",16.71,16.98,16.33,16.4,632700.0],["2019-07-22",16.39,16.83,16.39,16.63,569500.0],["2019-07-23",16.83,17.02,16.69,16.87,563800.0],["2019-07-24",17.24,18.96,17.24,18.94,1599100.0],["2019-07-25",18.81,18.87,18.41,18.44,295300.0],["2019-07-26",18.4,18.75,18.04,18.32,826600.0],["2019-07-29",20.17,20.45,19.08,20.26,3156500.0],["2019-07-30",19.88,20.13,19.25,19.57,1262000.0],["2019-07-31",19.65,20.12,19.49,19.67,593500.0],["2019-08-01",20.43,21.1,19.63,19.76,839800.0],["2019-08-02",19.51,19.87,19.31,19.78,427700.0],["2019-08-05",19.15,19.17,18.4,18.64,794100.0],["2019-08-06",19.22,19.54,19.0,19.34,613200.0],["2019-08-07",19.11,19.39,18.74,19.21,573000.0],["2019-08-08",19.49,19.74,19.33,19.71,369900.0],["2019-08-09",19.51,19.81,19.37,19.45,559100.0],["2019-08-12",19.33,19.63,19.17,19.53,520900.0],["2019-08-13",19.44,19.95,19.35,19.54,353300.0],["2019-08-14",18.85,19.0,18.58,18.91,343000.0],["2019-08-15",18.86,19.03,18.66,18.69,301000.0],["2019-08-16",18.89,19.13,18.89,19.08,163200.0],["2019-08-19",19.35,19.54,19.2,19.51,280200.0],["2019-08-20",19.67,19.67,19.32,19.5,244800.0],["2019-08-21",19.69,19.75,19.33,19.55,157400.0],["2019-08-22",19.41,19.63,19.25,19.5,190700.0],["2019-08-23",19.34,19.56,18.67,18.73,241500.0],["2019-08-26",18.91,18.91,18.5,18.59,184200.0],["2019-08-27",18.53,18.74,18.11,18.12,179600.0],["2019-08-28",17.92,18.59,17.88,18.49,343700.0],["2019-08-29",18.84,19.15,18.84,19.02,181900.0],["2019-08-30",19.17,19.17,18.85,19.03,168800.0],["2019-09-03",18.66,19.03,18.49,18.55,298800.0],["2019-09-04",18.7,19.06,18.7,18.93,423100.0],["2019-09-05",19.22,19.55,19.19,19.31,430900.0],["2019-09-06",19.43,19.76,19.25,19.62,339400.0],["2019-09-09",19.46,19.7,19.45,19.63,317500.0],["2019-09-10",19.42,19.76,19.24,19.74,414500.0],["2019-09-11",19.74,20.27,19.65,20.1,650500.0],["2019-09-12",20.14,20.29,19.98,20.2,554500.0],["2019-09-13",20.25,20.71,20.06,20.67,237600.0],["2019-09-16",20.27,20.46,20.16,20.36,286100.0],["2019-09-17",20.33,20.33,20.1,20.15,195500.0],["2019-09-18",20.06,20.3,19.95,20.17,207400.0],["2019-09-19",20.25,20.46,20.02,20.03,223500.0],["2019-09-20",19.98,20.11,19.46,19.6,266100.0],["2019-09-23",19.69,19.76,19.44,19.62,301200.0],["2019-09-24",19.88,19.88,19.13,19.25,330700.0],["2019-09-25",19.4,19.53,19.2,19.35,185500.0],["2019-09-26",19.62,19.68,19.12,19.28,419400.0],["2019-09-27",19.28,19.37,18.8,18.81,683500.0],["2019-09-30",18.95,19.27,18.83,19.24,250500.0],["2019-10-01",19.41,20.31,19.34,19.77,579500.0],["2019-10-02",19.68,19.92,19.47,19.6,440700.0],["2019-10-03",19.66,20.09,19.43,20.03,336500.0],["2019-10-04",20.06,20.59,19.89,20.54,241800.0],["2019-10-07",20.36,20.74,20.18,20.2,331100.0],["2019-10-08",20.04,20.04,19.39,19.59,317200.0],["2019-10-09",19.8,19.89,19.41,19.69,798600.0],["2019-10-10",19.79,20.4,19.78,20.26,543700.0],["2019-10-11",20.5,21.23,20.26,21.09,738700.0],["2019-10-14",21.1,21.33,20.86,21.08,254400.0],["2019-10-15",21.14,21.98,21.1,21.85,612900.0],["2019-10-16",21.8,21.93,21.61,21.84,285400.0],["2019-10-17",22.01,22.61,22.01,22.43,811500.0],["2019-10-18",22.34,22.4,21.83,22.29,499200.0],["2019-10-21",22.35,22.84,22.33,22.43,284200.0],["2019-10-22",22.44,22.7,22.11,22.12,560000.0],["2019-10-23",21.08,21.91,20.95,21.55,1184800.0],["2019-10-24",21.54,21.74,21.22,21.65,399400.0],["2019-10-25",21.67,21.96,21.54,21.71,160300.0],["2019-10-28",21.82,22.3,21.82,22.13,289100.0],["2019-10-29",21.97,22.22,21.9,21.92,265900.0],["2019-10-30",22.0,22.31,21.83,22.08,303300.0],["2019-10-31",21.92,22.09,21.65,21.93,248600.0],["2019-11-01",22.13,22.89,22.13,22.78,659500.0],["2019-11-04",23.0,23.19,22.9,22.97,415800.0],["2019-11-05",22.9,22.95,22.48,22.52,259600.0],["2019-11-06",22.5,22.54,21.96,22.23,253400.0],["2019-11-07",22.23,22.48,22.05,22.15,384900.0],["2019-11-08",22.22,22.57,22.0,22.57,456200.0],["2019-11-11",22.74,22.99,22.58,22.77,480500.0],["2019-11-12",22.85,23.12,22.85,23.04,528000.0],["2019-11-13",20.97,24.26,20.72,23.23,2728200.0],["2019-11-14",23.01,23.06,22.15,22.61,523300.0],["2019-11-15",22.77,22.88,22.6,22.61,276100.0],["2019-11-18",22.62,22.71,22.17,22.31,354400.0],["2019-11-19",22.2,22.44,22.01,22.24,438700.0],["2019-11-20",21.97,22.38,21.73,22.05,272200.0],["2019-11-21",21.93,22.15,21.72,22.02,401000.0],["2019-11-22",22.19,22.4,21.67,21.94,346800.0],["2019-11-25",22.0,22.36,21.99,22.24,345700.0],["2019-11-26",22.26,22.43,22.14,22.17,291000.0],["2019-11-27",22.24,22.76,22.18,22.66,411700.0],["2019-11-29",22.47,22.5,21.8,21.92,257900.0],["2019-12-02",22.11,22.28,21.92,22.19,433500.0],["2019-12-03",21.94,22.12,21.83,22.1,278300.0],["2019-12-04",22.71,22.79,22.46,22.62,302900.0],["2019-12-05",22.95,23.4,22.88,23.38,373900.0],["2019-12-06",23.53,23.76,23.34,23.52,217900.0],["2019-12-09",23.24,23.48,23.23,23.28,450000.0],["2019-12-10",23.32,23.52,23.08,23.18,157600.0],["2019-12-11",23.51,24.03,23.47,23.69,507500.0],["2019-12-12",23.63,24.24,23.61,23.99,347400.0],["2019-12-13",24.01,24.18,23.76,23.89,169600.0],["2019-12-16",24.15,24.58,23.96,24.51,397800.0],["2019-12-17",24.44,24.54,24.21,24.51,337400.0],["2019-12-18",24.4,24.46,24.15,24.27,260800.0],["2019-12-19",24.26,24.57,24.17,24.52,419800.0],["2019-12-20",24.75,25.15,24.63,24.9,562000.0],["2019-12-23",24.75,24.83,24.51,24.56,299600.0],["2019-12-24",24.69,24.77,24.54,24.61,174100.0],["2019-12-26",24.46,24.63,24.28,24.63,334200.0],["2019-12-27",24.72,24.82,24.21,24.25,147400.0],["2019-12-30",24.12,24.12,23.8,23.83,204600.0],["2019-12-31",23.78,24.14,23.74,24.06,244500.0],["2020-01-02",24.32,24.65,24.2,24.61,383200.0],["2020-01-03",24.25,24.3,23.99,24.09,369900.0],["2020-01-06",23.89,23.98,23.52,23.89,423700.0],["2020-01-07",23.93,24.32,23.73,24.16,176400.0],["2020-01-08",24.08,24.8,24.01,24.57,485100.0],["2020-01-09",24.61,24.94,24.61,24.81,433100.0],["2020-01-10",24.84,25.1,24.82,24.95,329800.0],["2020-01-13",25.04,25.8,25.0,25.68,401300.0],["2020-01-14",25.42,25.72,25.04,25.49,500400.0],["2020-01-15",25.5,25.5,24.91,25.06,223800.0],["2020-01-16",25.17,25.61,25.12,25.55,227500.0],["2020-01-17",25.58,25.7,25.1,25.21,199800.0],["2020-01-21",25.17,25.17,24.79,24.81,216400.0],["2020-01-22",24.95,24.97,24.7,24.81,364400.0],["2020-01-23",25.0,25.26,24.73,25.25,251000.0],["2020-01-24",25.16,25.4,24.66,24.85,313200.0],["2020-01-27",23.72,24.0,23.47,23.47,401700.0],["2020-01-28",23.69,24.02,23.52,23.88,209900.0],["2020-01-29",23.68,23.85,23.27,23.28,244100.0],["2020-01-30",22.73,23.15,22.19,23.08,340100.0],["2020-01-31",22.9,22.91,22.09,22.18,361400.0],["2020-02-03",21.73,22.11,21.6,22.0,471300.0],["2020-02-04",22.29,22.99,22.24,22.9,426900.0],["2020-02-05",23.62,23.71,23.22,23.27,379100.0],["2020-02-06",23.51,23.82,23.27,23.76,316400.0],["2020-02-07",23.5,23.7,23.06,23.29,304000.0],["2020-02-10",23.06,23.35,23.0,23.29,224600.0],["2020-02-11",23.6,23.97,23.55,23.87,216000.0],["2020-02-12",24.19,24.73,24.09,24.69,434200.0],["2020-02-13",24.31,24.6,24.23,24.3,343200.0],["2020-02-14",24.48,24.88,23.89,24.1,297500.0],["2020-02-18",22.61,22.91,21.31,21.82,1464300.0],["2020-02-19",22.0,22.34,21.74,22.24,472500.0],["2020-02-20",22.09,22.35,21.41,22.08,392700.0],["2020-02-21",21.84,21.98,21.32,21.4,323100.0],["2020-02-24",19.9,20.48,19.66,20.01,965400.0],["2020-02-25",20.39,20.39,19.42,19.61,380000.0],["2020-02-26",20.1,20.61,19.85,20.18,329200.0],["2020-02-27",19.78,20.0,19.11,19.11,437500.0],["2020-02-28",18.42,19.81,18.25,19.77,348100.0],["2020-03-02",19.89,20.34,19.65,20.34,199000.0],["2020-03-03",19.85,20.26,19.33,19.5,422900.0],["2020-03-04",19.8,19.98,19.38,19.97,234900.0],["2020-03-05",19.25,19.67,18.93,19.07,227000.0],["2020-03-06",18.37,19.08,18.28,18.65,322200.0],["2020-03-09",16.49,17.46,16.27,16.68,493900.0],["2020-03-10",17.42,17.59,16.71,17.41,389200.0],["2020-03-11",16.97,17.3,16.2,16.44,387200.0],["2020-03-12",14.72,14.99,14.12,14.12,1278400.0],["2020-03-13",15.24,15.51,13.88,14.8,849200.0],["2020-03-16",12.95,14.74,12.78,13.56,617800.0],["2020-03-17",13.81,15.46,13.79,14.71,573900.0],["2020-03-18",13.6,14.37,12.13,14.14,746200.0],["2020-03-19",13.96,14.63,13.46,14.05,346200.0],["2020-03-20",14.47,14.72,13.7,13.87,354300.0],["2020-03-23",14.29,14.62,13.68,14.28,272800.0],["2020-03-24",14.94,15.65,14.92,15.47,488100.0],["2020-03-25",15.25,15.99,14.77,15.33,623700.0],["2020-03-26",15.54,16.18,15.42,16.08,936100.0],["2020-03-27",15.74,16.24,15.38,15.88,439600.0],["2020-03-30",15.96,16.06,15.3,15.41,435700.0],["2020-03-31",15.39,16.6,15.25,15.92,907200.0],["2020-04-01",15.49,15.72,15.08,15.5,701200.0],["2020-04-02",15.29,15.85,15.17,15.63,240600.0],["2020-04-03",15.48,15.74,15.24,15.48,254000.0],["2020-04-06",16.04,17.01,16.04,16.97,516800.0],["2020-04-07",17.52,17.66,17.08,17.23,545300.0],["2020-04-08",17.43,17.71,16.87,17.54,623400.0],["2020-04-09",17.8,18.01,17.2,17.47,355300.0],["2020-04-13",17.18,18.16,17.11,18.15,481700.0],["2020-04-14",18.4,18.78,18.2,18.74,408100.0],["2020-04-15",18.2,18.2,17.62,17.86,439500.0],["2020-04-16",18.22,18.28,17.42,17.79,340100.0],["2020-04-17",18.15,18.26,17.89,18.0,395500.0],["2020-04-20",17.87,18.27,17.77,17.86,238000.0],["2020-04-21",17.65,17.76,16.87,16.95,308800.0],["2020-04-22",17.5,17.63,17.1,17.53,346900.0],["2020-04-23",17.99,18.05,17.42,17.47,422600.0],["2020-04-24",17.95,18.4,17.59,18.35,344600.0],["2020-04-27",18.87,19.05,18.66,18.88,419700.0],["2020-04-28",19.17,19.35,18.74,18.95,314900.0],["2020-04-29",19.54,19.86,19.31,19.67,379600.0],["2020-04-30",19.75,19.76,19.23,19.24,331400.0],["2020-05-01",18.74,18.97,18.14,18.37,262000.0],["2020-05-04",18.4,18.59,18.05,18.49,467900.0],["2020-05-05",19.02,19.4,18.92,19.0,420100.0],["2020-05-06",19.11,19.28,18.79,18.85,164000.0],["2020-05-07",19.1,19.74,19.0,19.51,359300.0],["2020-05-08",19.73,20.22,19.62,20.1,435700.0],["2020-05-11",20.27,20.29,19.93,20.21,313700.0],["2020-05-12",20.51,20.71,20.07,20.12,533700.0],["2020-05-13",21.76,21.89,19.4,19.85,1818200.0],["2020-05-14",19.43,20.1,18.91,20.06,705800.0],["2020-05-15",19.46,19.76,18.87,18.99,510800.0],["2020-05-18",19.56,20.02,19.5,19.97,499900.0],["2020-05-19",19.97,20.35,19.87,19.88,325500.0],["2020-05-20",20.3,20.62,20.16,20.56,433000.0],["2020-05-21",20.56,20.56,19.56,19.6,406500.0],["2020-05-22",19.75,19.95,19.44,19.91,173500.0],["2020-05-26",20.47,20.89,20.42,20.74,314900.0],["2020-05-27",20.61,20.84,19.96,20.7,264300.0],["2020-05-28",20.62,20.76,19.9,19.96,270700.0],["2020-05-29",20.0,20.26,19.83,20.11,383700.0],["2020-06-01",19.97,20.27,19.75,19.77,421200.0],["2020-06-02",19.76,20.13,19.71,20.09,227000.0],["2020-06-03",20.04,20.75,20.02,20.49,278100.0],["2020-06-04",20.23,20.8,20.21,20.55,288800.0],["2020-06-05",21.0,21.72,20.82,21.56,664900.0],["2020-06-08",21.57,21.57,21.0,21.16,747400.0],["2020-06-09",21.04,21.48,20.96,21.34,153600.0],["2020-06-10",21.5,21.5,20.84,20.9,294000.0],["2020-06-11",20.43,20.55,19.79,19.79,328300.0],["2020-06-12",20.17,20.41,19.51,19.87,250600.0],["2020-06-15",19.45,20.36,19.22,20.24,535600.0],["2020-06-16",20.53,20.97,20.05,20.32,384000.0],["2020-06-17",20.5,20.58,20.08,20.16,278100.0],["2020-06-18",20.17,20.44,19.94,20.01,208400.0],["2020-06-19",20.19,20.29,19.56,19.56,254800.0],["2020-06-22",19.46,19.84,19.22,19.81,220900.0],["2020-06-23",20.03,20.3,19.87,19.92,224400.0],["2020-06-24",19.68,19.76,19.16,19.19,391200.0],["2020-06-25",19.02,19.02,18.63,18.68,363400.0],["2020-06-26",18.59,18.79,18.36,18.53,281600.0],["2020-06-29",18.33,18.95,18.03,18.74,410500.0],["2020-06-30",18.74,19.18,18.71,19.09,368900.0],["2020-07-01",19.03,19.24,18.89,18.89,361600.0],["2020-07-02",19.08,19.4,19.08,19.16,181200.0],["2020-07-06",19.28,20.0,19.15,19.9,625200.0],["2020-07-07",19.85,19.99,19.5,19.68,276500.0],["2020-07-08",19.8,20.46,19.77,20.22,560100.0],["2020-07-09",20.32,20.85,20.08,20.81,362100.0],["2020-07-10",20.79,20.79,20.33,20.57,392900.0],["2020-07-13",20.86,21.7,20.51,20.61,581900.0],["2020-07-14",20.73,21.25,20.42,21.22,328700.0],["2020-07-15",21.37,21.5,21.16,21.41,436400.0],["2020-07-16",20.79,21.27,20.6,21.07,404900.0],["2020-07-17",20.99,21.46,20.99,21.42,381600.0],["2020-07-20",21.56,21.99,21.49,21.91,396500.0],["2020-07-21",22.44,22.44,21.9,22.01,392000.0],["2020-07-22",22.73,23.18,22.36,23.13,977500.0],["2020-07-23",23.01,23.84,23.01,23.46,1076900.0],["2020-07-24",23.39,23.49,22.77,23.24,419600.0],["2020-07-27",23.5,23.77,23.05,23.35,706300.0],["2020-07-28",23.0,23.32,22.88,22.96,509200.0],["2020-07-29",21.42,21.72,20.18,20.3,1645100.0],["2020-07-30",20.12,21.75,20.0,21.19,2333100.0],["2020-07-31",21.43,21.86,21.06,21.5,956200.0],["2020-08-03",21.57,21.98,21.14,21.87,501300.0],["2020-08-04",21.61,21.93,21.47,21.68,481200.0],["2020-08-05",21.49,21.86,21.34,21.53,403000.0],["2020-08-06",21.15,21.39,20.76,21.35,568400.0],["2020-08-07",21.34,21.34,20.81,21.13,310000.0],["2020-08-10",21.04,21.4,20.82,21.16,397000.0],["2020-08-11",21.22,21.27,20.86,21.02,379300.0],["2020-08-12",20.98,21.23,20.8,21.23,321400.0],["2020-08-13",21.13,21.42,20.95,21.35,386600.0],["2020-08-14",21.29,21.54,21.25,21.29,223000.0],["2020-08-17",21.3,21.55,21.02,21.14,242000.0],["2020-08-18",20.8,20.99,20.39,20.57,300400.0],["2020-08-19",20.36,20.46,19.93,20.03,333300.0],["2020-08-20",19.85,19.85,19.47,19.5,455700.0],["2020-08-21",19.59,19.68,19.39,19.65,312200.0],["2020-08-24",19.82,19.97,19.65,19.79,160800.0],["2020-08-25",19.89,20.12,19.89,20.12,145500.0],["2020-08-26",20.26,20.33,20.04,20.11,164000.0],["2020-08-27",20.09,20.09,19.3,19.34,328000.0],["2020-08-28",19.29,19.74,19.22,19.71,179900.0],["2020-08-31",19.75,19.79,19.39,19.46,262900.0],["2020-09-01",19.49,19.99,19.44,19.93,347400.0],["2020-09-02",20.06,20.22,19.78,19.95,628300.0],["2020-09-03",19.52,19.52,18.65,19.07,605700.0],["2020-09-04",18.82,19.08,18.18,18.91,278800.0],["2020-09-08",18.16,18.4,17.84,17.89,424000.0],["2020-09-09",18.35,18.41,18.11,18.17,241400.0],["2020-09-10",18.01,18.24,17.9,17.94,336200.0],["2020-09-11",18.12,18.19,17.72,17.85,255400.0],["2020-09-14",18.33,18.44,18.01,18.34,340900.0],["2020-09-15",18.47,18.74,18.44,18.68,237200.0],["2020-09-16",18.78,19.13,18.78,18.85,254300.0],["2020-09-17",18.31,18.66,18.17,18.5,191000.0],["2020-09-18",18.61,18.8,18.31,18.64,256800.0],["2020-09-21",18.21,18.83,18.0,18.68,383600.0],["2020-09-22",18.72,19.0,18.38,18.93,329400.0],["2020-09-23",18.65,18.76,18.02,18.04,380100.0],["2020-09-24",17.87,18.08,17.67,17.86,222800.0],["2020-09-25",17.95,18.1,17.61,18.03,165800.0],["2020-09-28",18.24,18.64,18.14,18.5,171000.0],["2020-09-29",18.36,18.64,18.29,18.42,173500.0],["2020-09-30",18.45,18.62,18.1,18.22,264500.0],["2020-10-01",18.39,18.74,18.39,18.63,128800.0],["2020-10-02",18.25,18.57,18.21,18.3,149600.0],["2020-10-05",18.46,18.79,18.46,18.75,130900.0],["2020-10-06",18.75,18.83,18.42,18.51,146300.0],["2020-10-07",18.69,18.94,18.69,18.88,176300.0],["2020-10-08",19.15,19.71,19.04,19.61,271000.0],["2020-10-09",19.94,20.2,19.71,19.9,199900.0],["2020-10-12",20.09,20.2,19.85,20.02,257100.0],["2020-10-13",20.08,20.46,19.9,19.94,248400.0],["2020-10-14",19.94,20.13,19.52,19.76,255200.0],["2020-10-15",19.46,19.97,19.36,19.83,134500.0],["2020-10-16",19.97,19.97,19.47,19.48,173000.0],["2020-10-19",19.5,19.79,19.36,19.41,217600.0],["2020-10-20",19.59,19.94,19.54,19.58,179800.0],["2020-10-21",19.67,20.19,19.62,19.9,211000.0],["2020-10-22",20.01,20.18,19.53,19.91,205800.0],["2020-10-23",19.8,20.15,19.74,19.96,113900.0],["2020-10-26",19.71,20.95,19.25,20.88,801100.0],["2020-10-27",20.6,21.39,20.6,21.34,654300.0],["2020-10-28",20.97,21.24,20.37,20.41,765500.0],["2020-10-29",20.35,21.27,20.35,21.15,415100.0],["2020-10-30",20.99,21.22,20.4,21.1,556300.0],["2020-11-02",21.23,21.33,20.69,21.07,341600.0],["2020-11-03",21.27,21.76,21.27,21.67,292300.0],["2020-11-04",22.11,22.54,21.84,22.05,858400.0],["2020-11-05",22.53,22.98,22.2,22.23,929100.0],["2020-11-06",22.23,22.5,21.98,22.28,870300.0],["2020-11-09",23.5,23.84,22.83,22.86,942000.0],["2020-11-10",22.58,22.89,22.23,22.37,557900.0],["2020-11-11",22.68,23.28,22.59,23.07,552000.0],["2020-11-12",22.89,23.2,21.74,22.59,1621900.0],["2020-11-13",22.91,23.39,22.64,22.99,698100.0],["2020-11-16",23.5,23.97,23.26,23.94,718000.0],["2020-11-17",23.72,23.8,23.35,23.62,189100.0],["2020-11-18",23.67,23.84,23.17,23.2,339900.0],["2020-11-19",23.1,23.53,23.06,23.51,351900.0],["2020-11-20",23.45,23.66,23.13,23.53,296800.0],["2020-11-23",23.73,24.34,23.6,24.33,431400.0],["2020-11-24",24.36,24.73,24.02,24.67,429500.0],["2020-11-25",24.37,24.55,23.91,24.12,357700.0],["2020-11-27",24.36,24.82,24.23,24.43,297800.0],["2020-11-30",24.63,24.7,24.23,24.46,554100.0],["2020-12-01",24.39,25.89,24.26,25.76,1219500.0],["2020-12-02",25.65,25.96,25.11,25.66,743100.0],["2020-12-03",25.81,26.14,25.51,25.67,763400.0],["2020-12-04",25.79,26.79,25.57,26.72,862100.0],["2020-12-07",26.59,27.28,26.5,26.95,813000.0],["2020-12-08",27.05,27.05,26.4,26.76,429500.0],["2020-12-09",26.69,26.79,25.61,25.83,594600.0],["2020-12-10",25.71,26.14,25.56,25.94,254400.0],["2020-12-11",25.71,25.8,25.4,25.49,266200.0],["2020-12-14",25.66,25.77,25.41,25.44,290600.0],["2020-12-15",25.72,25.88,25.45,25.62,546400.0],["2020-12-16",25.72,25.72,25.01,25.22,408300.0],["2020-12-17",25.38,25.4,24.89,25.18,426200.0],["2020-12-18",25.1,25.4,25.0,25.34,405700.0],["2020-12-21",24.91,24.95,24.28,24.64,485800.0],["2020-12-22",24.67,24.83,24.43,24.46,332000.0],["2020-12-23",24.46,25.15,24.25,24.97,395600.0],["2020-12-24",25.3,25.6,25.13,25.38,298200.0],["2020-12-28",25.87,26.61,25.63,26.32,1310300.0],["2020-12-29",26.51,26.54,25.18,25.22,407600.0],["2020-12-30",25.41,26.22,25.36,25.96,311400.0],["2020-12-31",25.9,26.0,25.68,25.82,134100.0],["2021-01-04",25.69,26.63,25.69,26.0,790900.0],["2021-01-05",25.76,26.79,25.76,26.74,628200.0],["2021-01-06",26.42,27.12,26.36,26.41,712700.0],["2021-01-07",26.92,28.64,26.86,28.53,1107900.0],["2021-01-08",28.75,28.8,27.44,27.62,494500.0],["2021-01-11",27.55,28.4,27.48,28.32,633000.0],["2021-01-12",28.71,28.73,27.69,28.05,761900.0],["2021-01-13",28.89,29.08,28.1,28.25,837100.0],["2021-01-14",27.91,29.86,27.91,29.08,891500.0],["2021-01-15",28.9,28.9,28.24,28.45,307000.0],["2021-01-19",29.18,29.93,28.82,29.7,1139400.0],["2021-01-20",30.3,30.8,29.85,30.1,751200.0],["2021-01-21",30.73,30.85,30.21,30.49,447600.0],["2021-01-22",30.24,30.87,30.12,30.23,374900.0],["2021-01-25",30.31,30.64,29.45,29.96,637600.0],["2021-01-26",30.27,30.36,29.65,29.8,520300.0],["2021-01-27",29.46,29.68,28.2,28.45,629600.0],["2021-01-28",29.07,29.07,28.33,28.44,835100.0],["2021-01-29",28.29,28.89,27.7,27.97,678100.0],["2021-02-01",28.72,30.73,28.6,30.65,1120100.0],["2021-02-02",30.9,31.05,30.27,30.75,483500.0],["2021-02-03",31.04,31.12,30.09,30.44,518100.0],["2021-02-04",30.52,31.23,30.45,31.2,474900.0],["2021-02-05",31.2,31.65,30.7,31.33,479700.0],["2021-02-08",31.66,32.24,31.6,32.18,481900.0],["2021-02-09",32.23,32.48,31.81,31.87,455200.0],["2021-02-10",32.41,32.48,31.55,31.79,510600.0],["2021-02-11",31.66,32.8,31.66,32.67,983600.0],["2021-02-12",32.57,33.17,32.34,32.93,445500.0],["2021-02-16",33.17,33.73,32.71,33.2,1283300.0],["2021-02-17",33.19,34.45,31.6,32.66,1069000.0],["2021-02-18",32.28,32.48,31.01,31.69,779400.0],["2021-02-19",32.14,32.37,31.35,31.63,513900.0],["2021-02-22",31.69,32.16,30.96,31.16,1017000.0],["2021-02-23",30.65,30.76,29.58,30.72,753500.0],["2021-02-24",30.78,31.71,30.58,31.63,366400.0],["2021-02-25",31.15,31.45,29.4,29.61,585900.0],["2021-02-26",30.36,30.36,28.83,29.39,648000.0],["2021-03-01",30.21,30.73,30.05,30.64,404500.0],["2021-03-02",30.74,30.85,30.02,30.3,520400.0],["2021-03-03",30.31,30.62,29.01,29.22,476100.0],["2021-03-04",29.13,29.4,26.85,27.29,870100.0],["2021-03-05",27.82,27.96,26.54,27.8,506500.0],["2021-03-08",27.84,27.96,26.83,26.94,545100.0],["2021-03-09",27.8,28.23,27.59,27.96,657800.0],["2021-03-10",28.14,28.36,27.19,27.24,327600.0],["2021-03-11",28.25,29.25,27.75,28.9,648700.0],["2021-03-12",28.4,29.26,28.18,29.16,365600.0],["2021-03-15",29.53,30.05,29.12,29.99,425500.0],["2021-03-16",30.51,30.73,29.94,30.14,803400.0],["2021-03-17",29.94,30.28,29.27,30.02,275600.0],["2021-03-18",29.48,29.78,28.83,29.02,302100.0],["2021-03-19",29.11,29.41,28.55,29.09,365100.0],["2021-03-22",29.54,29.89,29.37,29.53,390800.0],["2021-03-23",29.38,29.38,28.13,28.26,390000.0],["2021-03-24",28.65,28.67,27.44,27.6,503100.0],["2021-03-25",27.27,27.86,26.85,27.54,601400.0],["2021-03-26",27.59,28.09,27.46,27.93,773100.0],["2021-03-29",27.65,27.72,27.2,27.32,222200.0],["2021-03-30",27.21,27.93,26.91,27.65,295700.0],["2021-03-31",27.7,28.41,27.7,28.04,605900.0],["2021-04-01",28.5,29.0,28.39,28.92,471600.0],["2021-04-05",29.87,30.28,29.5,30.13,389900.0],["2021-04-06",30.05,30.24,29.6,29.67,293900.0],["2021-04-07",29.62,30.0,29.43,29.94,425500.0],["2021-04-08",30.41,30.44,29.82,29.94,312700.0],["2021-04-09",29.83,30.07,29.57,30.07,232500.0],["2021-04-12",30.2,30.46,30.06,30.29,602700.0],["2021-04-13",30.6,30.6,29.44,29.83,407300.0],["2021-04-14",30.0,30.24,29.42,29.7,392800.0],["2021-04-15",30.06,30.08,29.7,29.95,281400.0],["2021-04-16",30.01,30.16,29.38,29.43,418000.0],["2021-04-19",29.22,29.32,28.33,28.62,232400.0],["2021-04-20",28.59,28.67,27.9,28.26,240200.0],["2021-04-21",28.31,29.17,28.08,29.15,242000.0],["2021-04-22",29.33,29.37,28.61,28.78,148600.0],["2021-04-23",28.95,29.44,28.72,29.3,295400.0],["2021-04-26",29.27,29.88,29.21,29.6,502500.0],["2021-04-27",29.57,29.57,29.13,29.2,241000.0],["2021-04-28",29.14,29.42,28.95,29.22,205900.0],["2021-04-29",29.47,29.5,28.82,29.3,198900.0],["2021-04-30",28.84,28.95,28.21,28.3,307300.0],["2021-05-03",28.52,28.6,28.15,28.47,516000.0],["2021-05-04",28.32,28.5,27.47,28.12,347300.0],["2021-05-05",28.38,28.39,27.85,28.04,343100.0],["2021-05-06",28.05,28.17,27.38,27.79,482500.0],["2021-05-07",28.05,28.6,28.01,28.5,427800.0],["2021-05-10",28.27,28.32,27.55,27.62,384700.0],["2021-05-11",26.69,27.82,26.06,27.57,692400.0],["2021-05-12",25.99,26.0,24.81,25.29,1396500.0],["2021-05-13",26.13,26.3,25.36,25.79,421200.0],["2021-05-14",26.21,26.64,25.81,26.48,250200.0],["2021-05-17",26.04,26.11,25.53,26.03,279300.0],["2021-05-18",26.2,26.55,26.0,26.2,289100.0],["2021-05-19",25.66,26.69,25.56,26.52,333100.0],["2021-05-20",26.75,27.22,26.61,27.1,457000.0],["2021-05-21",27.34,27.34,26.91,27.03,195700.0],["2021-05-24",27.25,27.96,27.23,27.54,396400.0],["2021-05-25",27.87,27.87,26.93,27.01,197600.0],["2021-05-26",27.11,27.24,26.98,27.21,310300.0],["2021-05-27",27.31,27.75,27.31,27.57,219800.0],["2021-05-28",27.68,27.72,27.42,27.47,337000.0],["2021-06-01",27.71,27.77,26.97,27.17,963000.0],["2021-06-02",27.08,27.3,26.93,27.13,512700.0],["2021-06-03",26.95,26.95,26.38,26.38,272500.0],["2021-06-04",26.58,27.22,26.58,27.16,296000.0],["2021-06-07",27.07,27.09,26.52,26.7,187400.0],["2021-06-08",26.86,26.89,26.35,26.85,227200.0],["2021-06-09",26.87,27.0,26.72,26.74,472400.0],["2021-06-10",26.71,27.36,26.7,27.27,211600.0],["2021-06-11",27.34,27.62,27.34,27.58,176600.0],["2021-06-14",27.78,28.23,27.72,28.17,461400.0],["2021-06-15",28.16,28.29,27.61,27.8,417800.0],["2021-06-16",27.89,28.1,27.5,27.58,291400.0],["2021-06-17",27.43,27.8,27.23,27.72,570300.0],["2021-06-18",27.33,27.55,26.31,26.61,370900.0],["2021-06-21",26.86,27.18,26.74,27.15,245500.0],["2021-06-22",27.24,27.31,27.0,27.24,131500.0],["2021-06-23",27.36,27.54,27.23,27.35,130300.0],["2021-06-24",29.44,29.5,28.71,29.05,529400.0],["2021-06-25",29.02,29.19,28.8,29.01,230000.0],["2021-06-28",29.25,29.41,29.09,29.41,155300.0],["2021-06-29",29.39,29.69,29.37,29.62,256400.0],["2021-06-30",29.51,29.67,29.3,29.43,218200.0],["2021-07-01",29.4,29.57,29.3,29.37,230800.0],["2021-07-02",29.57,29.57,29.16,29.5,200200.0],["2021-07-06",29.72,29.76,28.52,28.6,385500.0],["2021-07-07",28.7,28.71,27.12,27.14,566900.0],["2021-07-08",26.61,26.94,25.98,26.58,705500.0],["2021-07-09",26.73,27.35,26.49,27.28,340000.0],["2021-07-12",27.36,27.75,27.26,27.7,183100.0],["2021-07-13",27.58,27.73,27.45,27.52,128300.0],["2021-07-14",27.69,27.96,27.18,27.21,145800.0],["2021-07-15",27.25,27.28,26.44,26.71,228900.0],["2021-07-16",26.93,26.93,26.0,26.09,157700.0],["2021-07-19",25.61,26.41,25.55,26.17,331800.0],["2021-07-20",26.2,26.91,25.92,26.66,236300.0],["2021-07-21",26.8,27.4,26.8,27.37,113800.0],["2021-07-22",27.24,27.27,26.74,26.84,122100.0],["2021-07-23",26.96,27.07,26.52,27.04,96000.0],["2021-07-26",26.92,27.11,26.59,26.83,136800.0],["2021-07-27",26.68,26.68,25.69,26.2,191500.0],["2021-07-28",26.23,26.8,26.12,26.64,293900.0],["2021-07-29",26.83,27.75,26.81,27.66,209200.0],["2021-07-30",27.46,27.93,27.2,27.85,219300.0],["2021-08-02",29.38,29.89,28.79,29.32,777900.0],["2021-08-03",29.52,29.73,29.15,29.5,857500.0],["2021-08-04",29.6,29.85,29.05,29.25,309600.0],["2021-08-05",29.5,29.62,29.02,29.49,329000.0],["2021-08-06",29.44,29.52,29.09,29.31,155800.0],["2021-08-09",29.45,29.5,28.89,29.42,729200.0],["2021-08-10",29.6,29.65,28.38,28.81,495500.0],["2021-08-11",29.15,29.25,28.4,29.01,457400.0],["2021-08-12",29.21,29.21,28.47,28.52,283700.0],["2021-08-13",28.47,28.66,28.16,28.52,160600.0],["2021-08-16",28.32,28.39,27.84,28.04,165700.0],["2021-08-17",27.62,27.62,26.89,26.99,321100.0],["2021-08-18",26.97,27.13,26.79,26.85,358800.0],["2021-08-19",26.7,27.9,26.59,27.48,530200.0],["2021-08-20",27.46,27.96,27.35,27.87,279600.0],["2021-08-23",28.09,28.36,27.82,28.29,571300.0],["2021-08-24",28.37,28.69,28.37,28.65,158300.0],["2021-08-25",28.9,29.09,28.78,29.09,123600.0],["2021-08-26",28.92,29.15,28.76,28.95,164400.0],["2021-08-27",28.94,29.59,28.94,29.47,211700.0],["2021-08-30",29.5,29.6,29.21,29.39,210400.0],["2021-08-31",29.49,29.53,29.16,29.4,189400.0],["2021-09-01",29.61,29.61,29.09,29.1,156500.0],["2021-09-02",29.4,29.4,28.97,29.03,117800.0],["2021-09-03",29.06,29.38,29.03,29.29,75000.0],["2021-09-07",29.37,29.37,29.08,29.14,82700.0],["2021-09-08",29.03,29.08,28.31,28.65,114700.0],["2021-09-09",28.71,29.26,28.71,29.08,204200.0],["2021-09-10",29.28,29.61,29.0,29.02,149100.0],["2021-09-13",29.49,29.73,29.17,29.31,473200.0],["2021-09-14",29.38,31.8,29.15,31.2,825900.0],["2021-09-15",31.25,31.25,30.19,31.0,365800.0],["2021-09-16",30.98,31.3,30.5,31.1,279300.0],["2021-09-17",30.8,31.13,30.45,31.09,483400.0],["2021-09-20",30.33,30.47,29.77,30.01,523300.0],["2021-09-21",30.18,30.27,29.68,30.11,268900.0],["2021-09-22",30.15,31.36,30.15,31.24,762100.0],["2021-09-23",31.4,32.6,31.35,32.5,553900.0],["2021-09-24",32.17,32.53,31.9,32.41,161100.0],["2021-09-27",32.34,32.84,32.0,32.37,163600.0],["2021-09-28",31.84,31.85,31.22,31.28,340500.0],["2021-09-29",31.35,31.35,30.21,30.34,293900.0],["2021-09-30",30.38,30.48,29.73,29.9,297700.0],["2021-10-01",30.0,30.22,29.45,30.04,149000.0],["2021-10-04",29.72,29.72,28.58,29.09,286500.0],["2021-10-05",29.36,29.44,28.93,29.29,186800.0],["2021-10-06",29.04,29.11,28.42,29.11,231900.0],["2021-10-07",29.36,29.9,29.36,29.51,269900.0],["2021-10-08",29.63,29.63,29.02,29.21,177000.0],["2021-10-11",29.1,29.67,29.03,29.16,142100.0],["2021-10-12",29.3,29.4,28.46,28.5,164100.0],["2021-10-13",28.68,28.93,28.56,28.74,171000.0],["2021-10-14",29.29,29.6,29.21,29.54,223800.0],["2021-10-15",29.77,30.44,29.56,30.21,277200.0],["2021-10-18",30.14,30.53,29.91,30.3,287000.0],["2021-10-19",30.37,31.13,30.37,31.06,358500.0],["2021-10-20",30.94,31.57,30.9,31.33,344200.0],["2021-10-21",31.41,31.54,30.94,31.12,218400.0],["2021-10-22",31.02,31.22,30.71,31.11,249200.0],["2021-10-25",31.36,32.66,31.33,32.56,435200.0],["2021-10-26",32.45,32.53,31.29,31.9,440900.0],["2021-10-27",32.09,32.21,31.37,31.6,389600.0],["2021-10-28",31.96,32.5,31.89,32.05,254600.0],["2021-10-29",31.92,31.93,31.69,31.87,218600.0],["2021-11-01",32.76,33.41,32.68,33.39,763900.0],["2021-11-02",33.6,34.48,33.59,34.37,524200.0],["2021-11-03",34.34,34.9,33.78,34.09,448500.0],["2021-11-04",34.45,35.18,34.06,34.99,493300.0],["2021-11-05",35.17,36.24,34.88,35.19,750600.0],["2021-11-08",36.78,37.27,35.18,36.82,766000.0],["2021-11-09",37.0,37.23,36.33,36.7,397500.0],["2021-11-10",36.3,37.13,35.4,35.92,382800.0],["2021-11-11",36.45,36.97,36.07,36.31,264600.0],["2021-11-12",36.39,36.66,35.94,36.59,262900.0],["2021-11-15",36.92,37.13,36.46,36.81,241900.0],["2021-11-16",36.82,37.25,36.63,37.04,249400.0],["2021-11-17",37.03,37.14,36.42,36.67,204400.0],["2021-11-18",36.85,36.97,36.06,36.59,214200.0],["2021-11-19",36.51,36.71,36.3,36.37,141200.0],["2021-11-22",36.75,36.93,35.73,36.53,405700.0],["2021-11-23",36.49,36.73,35.4,36.11,265300.0],["2021-11-24",35.53,36.29,35.36,36.0,463800.0],["2021-11-26",35.35,35.69,34.51,34.95,215800.0],["2021-11-29",35.45,36.07,35.0,35.93,254700.0],["2021-11-30",35.73,36.13,34.96,35.48,333300.0],["2021-12-01",36.23,37.4,36.15,36.2,719500.0],["2021-12-02",35.85,37.75,35.68,37.57,685000.0],["2021-12-03",38.0,38.42,36.64,36.86,542600.0],["2021-12-06",37.0,38.65,35.96,38.41,985100.0],["2021-12-07",39.71,39.92,38.34,38.5,640800.0],["2021-12-08",38.98,39.37,38.36,38.5,535100.0],["2021-12-09",38.07,38.14,36.94,36.96,419400.0],["2021-12-10",37.3,37.45,36.4,36.91,296000.0],["2021-12-13",37.0,37.31,36.59,36.78,420500.0],["2021-12-14",36.25,36.73,35.72,36.26,450400.0],["2021-12-15",36.61,38.42,36.08,38.41,696000.0],["2021-12-16",38.6,38.92,36.68,36.84,425400.0],["2021-12-17",36.63,37.02,36.16,36.52,547500.0],["2021-12-20",36.01,36.41,35.77,36.41,597100.0],["2021-12-21",36.94,37.27,36.32,37.2,436000.0],["2021-12-22",37.18,38.31,37.09,38.28,205300.0],["2021-12-23",38.62,38.95,38.18,38.4,326000.0],["2021-12-27",38.87,39.89,38.87,39.87,206700.0],["2021-12-28",40.31,40.45,39.03,39.22,306900.0],["2021-12-29",39.33,39.59,39.09,39.34,288800.0],["2021-12-30",39.6,40.09,39.12,39.19,180100.0],["2021-12-31",39.24,39.77,39.13,39.68,116600.0],["2022-01-03",40.2,40.77,39.57,40.22,579900.0],["2022-01-04",40.37,40.57,39.42,40.28,376000.0],["2022-01-05",40.64,41.31,39.55,39.67,1409700.0],["2022-01-06",40.34,40.51,38.75,40.05,743500.0],["2022-01-07",39.87,40.17,38.62,39.15,564300.0],["2022-01-10",38.45,39.15,37.7,39.1,409800.0],["2022-01-11",38.99,40.64,38.93,40.64,523700.0],["2022-01-12",40.81,41.13,39.44,39.98,589200.0],["2022-01-13",40.58,40.64,39.14,39.57,853000.0],["2022-01-14",39.04,40.28,39.04,40.2,471600.0],["2022-01-18",39.48,39.48,38.38,38.9,568500.0],["2022-01-19",38.96,39.06,37.3,37.45,580500.0],["2022-01-20",37.63,37.76,35.9,35.96,384900.0],["2022-01-21",35.65,36.44,35.05,35.26,596200.0],["2022-01-24",34.36,35.98,33.28,35.82,1066900.0],["2022-01-25",34.78,34.89,33.13,33.61,754600.0],["2022-01-26",34.9,35.12,33.62,33.98,688000.0],["2022-01-27",34.36,34.36,31.75,31.83,593600.0],["2022-01-28",32.16,32.91,31.04,32.88,676000.0],["2022-01-31",32.9,34.4,32.9,34.35,581800.0],["2022-02-01",34.7,34.76,33.85,34.42,389100.0],["2022-02-02",35.22,35.5,34.6,35.22,484600.0],["2022-02-03",34.46,34.64,33.53,33.63,599700.0],["2022-02-04",33.55,34.53,33.36,34.3,246300.0],["2022-02-07",34.77,35.31,34.23,34.6,311900.0],["2022-02-08",34.5,35.31,34.4,35.2,222400.0],["2022-02-09",35.63,36.31,35.31,36.18,316000.0],["2022-02-10",35.15,36.37,35.07,35.24,196600.0],["2022-02-11",35.35,35.68,33.61,33.8,204200.0],["2022-02-14",33.81,34.38,33.0,33.13,1051300.0],["2022-02-15",46.98,47.47,46.43,47.07,19691500.0],["2022-02-16",47.06,47.5,46.92,47.27,4638700.0],["2022-02-17",47.11,47.25,46.84,46.9,2755800.0],["2022-02-18",47.1,47.15,46.9,46.94,2358600.0],["2022-02-22",46.82,47.01,46.54,46.63,2857200.0],["2022-02-23",47.0,47.09,46.62,46.79,2684700.0],["2022-02-24",46.14,47.4,46.13,46.94,3035900.0],["2022-02-25",46.97,47.15,46.72,46.86,2125200.0],["2022-02-28",46.66,46.88,46.55,46.85,1640400.0],["2022-03-01",46.71,46.83,46.51,46.66,2233500.0],["2022-03-02",46.63,47.07,46.58,47.0,1872400.0],["2022-03-03",46.89,47.26,46.77,46.93,1927000.0],["2022-03-04",46.93,47.1,46.84,46.93,1905000.0],["2022-03-07",46.84,46.94,46.64,46.73,1996500.0],["2022-03-08",46.64,47.15,46.61,47.0,2357100.0],["2022-03-09",47.17,47.32,47.0,47.3,2444500.0],["2022-03-10",47.1,47.39,47.06,47.29,1110000.0],["2022-03-11",47.37,47.43,47.14,47.15,1241700.0],["2022-03-14",47.15,47.25,46.84,47.14,1623200.0],["2022-03-15",47.15,47.33,47.07,47.22,1214100.0],["2022-03-16",47.55,47.64,47.17,47.59,1575400.0],["2022-03-17",47.56,47.93,47.44,47.93,909800.0],["2022-03-18",47.91,48.44,47.8,48.38,1601500.0],["2022-03-21",48.4,48.42,47.96,48.3,834300.0],["2022-03-22",48.32,49.09,48.16,48.9,789800.0],["2022-03-23",48.86,49.01,48.56,48.57,682100.0],["2022-03-24",48.69,48.94,48.44,48.76,857500.0],["2022-03-25",48.8,48.87,48.5,48.86,1101000.0],["2022-03-28",48.8,48.91,48.43,48.65,1216400.0],["2022-03-29",48.78,48.98,48.61,48.81,697800.0],["2022-03-30",48.75,48.8,48.52,48.55,686600.0],["2022-03-31",48.64,48.68,48.37,48.4,433300.0],["2022-04-01",48.51,48.56,48.32,48.51,583000.0],["2022-04-04",48.59,49.01,48.54,48.9,566100.0],["2022-04-05",48.76,48.76,48.39,48.67,1288500.0],["2022-04-06",48.4,48.6,48.15,48.37,1218200.0],["2022-04-07",48.4,48.71,48.37,48.51,596900.0],["2022-04-08",48.52,48.63,48.4,48.55,751900.0],["2022-04-11",48.43,48.53,48.2,48.21,631300.0],["2022-04-12",48.57,48.64,48.21,48.21,648400.0],["2022-04-13",48.35,48.5,48.32,48.38,629800.0],["2022-04-14",48.39,48.42,48.1,48.13,525200.0],["2022-04-18",48.26,48.38,48.22,48.32,339600.0],["2022-04-19",48.37,48.54,48.29,48.45,312200.0],["2022-04-20",48.8,48.88,48.56,48.62,151600.0],["2022-04-21",48.74,48.92,48.31,48.32,359200.0],["2022-04-22",48.4,48.62,48.28,48.3,441000.0],["2022-04-25",48.4,48.78,48.36,48.77,462300.0],["2022-04-26",48.57,48.66,48.39,48.4,699300.0],["2022-04-27",48.45,48.59,48.29,48.31,594900.0],["2022-04-28",48.5,48.55,48.28,48.33,687200.0],["2022-04-29",48.31,48.41,48.24,48.3,890700.0],["2022-05-02",48.44,48.7,48.3,48.47,412400.0],["2022-05-03",48.58,48.82,48.56,48.67,540400.0],["2022-05-04",48.58,49.13,48.4,49.12,392800.0],["2022-05-05",48.71,49.07,48.61,48.72,475500.0],["2022-05-06",48.61,48.73,48.22,48.4,523500.0],["2022-05-09",48.37,48.57,46.86,47.07,2073700.0],["2022-05-10",47.3,47.55,46.97,47.37,788100.0],["2022-05-11",47.25,47.82,47.03,47.07,873900.0],["2022-05-12",47.09,47.12,46.72,46.9,766600.0],["2022-05-13",47.17,47.47,46.93,47.14,598800.0],["2022-05-16",46.72,47.08,46.24,46.55,807300.0],["2022-05-17",47.3,47.44,46.84,47.03,738400.0],["2022-05-18",47.24,47.33,46.11,46.18,872900.0],["2022-05-19",46.45,46.45,46.0,46.01,946100.0],["2022-05-20",46.15,46.15,44.83,45.69,1090600.0],["2022-05-23",46.14,46.56,46.02,46.39,775300.0],["2022-05-24",46.25,46.73,45.72,46.44,674800.0],["2022-05-25",46.61,47.01,46.61,47.0,768700.0],["2022-05-26",47.27,47.8,47.0,47.45,815100.0],["2022-05-27",47.46,48.35,47.46,48.25,802500.0],["2022-05-31",48.66,49.11,48.01,48.26,1724200.0],["2022-06-01",48.43,48.58,47.67,47.84,1243500.0],["2022-06-02",47.71,48.48,47.71,48.43,391800.0],["2022-06-03",48.08,48.42,48.08,48.37,370400.0],["2022-06-06",48.35,48.68,48.0,48.13,618100.0],["2022-06-07",48.19,48.46,47.7,47.88,885500.0],["2022-06-08",47.83,47.95,47.63,47.93,394800.0],["2022-06-09",47.82,47.98,47.54,47.6,814200.0],["2022-06-10",47.54,47.62,47.25,47.4,605000.0],["2022-06-13",46.78,46.95,46.4,46.57,1000200.0],["2022-06-14",46.52,46.63,45.93,46.41,889800.0],["2022-06-15",46.57,47.42,46.41,46.87,659100.0],["2022-06-16",45.99,46.64,45.8,46.53,635200.0],["2022-06-17",46.5,46.8,46.13,46.47,709200.0],["2022-06-21",46.85,46.92,46.56,46.8,526300.0],["2022-06-22",46.7,46.75,46.12,46.6,378400.0],["2022-06-23",46.85,46.87,46.5,46.66,489100.0],["2022-06-24",46.94,46.94,46.56,46.74,529300.0],["2022-06-27",46.46,46.88,46.4,46.67,765400.0],["2022-06-28",46.58,46.76,46.51,46.55,347600.0],["2022-06-29",46.53,46.7,46.39,46.6,423100.0],["2022-06-30",46.55,46.56,46.16,46.18,353300.0],["2022-07-01",46.06,46.11,45.57,45.71,487600.0],["2022-07-05",45.82,46.09,45.5,45.85,606500.0],["2022-07-06",45.88,46.05,45.59,45.76,588200.0],["2022-07-07",45.89,46.24,45.8,46.18,315300.0],["2022-07-08",46.16,46.65,46.12,46.42,444500.0],["2022-07-11",46.3,46.5,46.14,46.29,287400.0],["2022-07-12",46.42,46.47,46.05,46.18,236700.0],["2022-07-13",46.1,46.37,46.01,46.22,386400.0],["2022-07-14",46.15,46.27,45.9,45.94,278900.0],["2022-07-15",46.1,46.66,45.74,46.08,1405700.0],["2022-07-18",45.44,46.13,45.34,45.76,1154300.0],["2022-07-19",45.8,46.21,45.75,45.89,611600.0],["2022-07-20",46.08,46.3,45.89,46.04,600400.0],["2022-07-21",46.23,46.37,46.11,46.3,477700.0],["2022-07-22",46.3,46.39,45.93,45.96,255700.0],["2022-07-25",46.06,46.28,46.0,46.15,515900.0],["2022-07-26",46.17,46.24,45.94,45.94,238200.0],["2022-07-27",46.42,46.78,46.28,46.74,568700.0],["2022-07-28",46.93,47.37,46.81,47.3,737800.0],["2022-07-29",46.96,47.98,46.96,47.86,1001700.0],["2022-08-01",47.9,47.93,46.82,46.92,754800.0],["2022-08-02",47.07,47.22,46.86,46.99,458200.0],["2022-08-03",46.86,47.24,46.5,47.11,550100.0],["2022-08-04",47.25,47.76,47.25,47.48,434000.0],["2022-08-05",47.33,47.62,47.22,47.37,205500.0],["2022-08-08",47.56,47.75,47.5,47.64,494700.0],["2022-08-09",47.72,47.75,47.61,47.61,304900.0],["2022-08-10",47.67,47.67,47.1,47.26,389900.0],["2022-08-11",47.35,47.44,47.17,47.2,176900.0],["2022-08-12",47.0,47.7,46.86,47.65,630600.0],["2022-08-15",47.32,47.81,47.32,47.68,286400.0],["2022-08-16",47.7,47.74,47.36,47.65,123800.0],["2022-08-17",47.62,47.62,47.2,47.32,277400.0],["2022-08-18",47.39,47.39,46.99,47.06,377000.0],["2022-08-19",47.06,47.22,46.69,46.7,469100.0],["2022-08-22",46.57,46.57,46.17,46.27,374800.0],["2022-08-23",46.25,46.69,46.25,46.37,183800.0],["2022-08-24",46.27,46.56,46.25,46.51,422800.0],["2022-08-25",46.47,46.78,46.4,46.74,257600.0],["2022-08-26",46.64,46.8,46.35,46.5,326100.0],["2022-08-29",46.45,46.72,46.35,46.37,181000.0],["2022-08-30",46.5,46.6,46.32,46.48,667100.0],["2022-08-31",46.54,46.88,46.22,46.39,455500.0],["2022-09-01",46.06,46.09,45.37,45.73,925800.0],["2022-09-02",45.71,46.03,45.43,45.52,421000.0],["2022-09-06",45.2,45.48,45.08,45.18,724600.0],["2022-09-07",45.2,45.6,45.2,45.6,549500.0],["2022-09-08",45.45,45.97,45.28,45.96,492500.0],["2022-09-09",46.05,46.29,45.73,45.9,430300.0],["2022-09-12",45.9,45.9,45.54,45.8,567000.0],["2022-09-13",45.51,45.56,45.18,45.29,428200.0],["2022-09-14",45.18,45.22,45.07,45.15,291300.0],["2022-09-15",45.11,45.2,44.88,45.06,259300.0],["2022-09-16",45.06,45.08,44.97,45.02,278700.0],["2022-09-19",44.36,45.02,44.36,44.81,695600.0],["2022-09-20",44.75,44.83,44.51,44.7,246700.0],["2022-09-21",44.72,45.04,44.51,44.63,541900.0],["2022-09-22",44.55,44.66,44.23,44.31,564200.0],["2022-09-23",44.06,44.34,43.63,43.67,655500.0],["2022-09-26",43.72,43.86,43.05,43.2,720800.0],["2022-09-27",43.36,43.81,43.29,43.35,226500.0],["2022-09-28",43.64,44.89,43.45,44.76,529600.0],["2022-09-29",44.47,44.47,44.0,44.4,578700.0],["2022-09-30",44.39,44.54,43.9,43.94,305900.0],["2022-10-03",43.8,44.36,43.55,44.32,336800.0],["2022-10-04",44.48,44.48,44.03,44.43,384900.0],["2022-10-05",44.42,44.98,44.3,44.81,258100.0],["2022-10-06",44.81,45.0,44.66,44.95,308500.0],["2022-10-07",44.83,44.88,44.43,44.8,278700.0],["2022-10-10",44.77,44.85,43.32,43.75,526600.0],["2022-10-11",43.8,43.89,42.85,43.15,527300.0],["2022-10-12",43.01,43.12,42.55,42.9,781700.0],["2022-10-13",42.34,43.34,42.11,42.89,487000.0],["2022-10-14",42.64,43.08,42.22,43.05,476600.0],["2022-10-17",42.93,43.5,42.93,43.36,351900.0],["2022-10-18",43.26,43.34,42.63,42.72,327400.0],["2022-10-19",42.48,42.8,42.39,42.71,428600.0],["2022-10-20",42.7,43.02,42.51,42.88,257100.0],["2022-10-21",43.05,43.41,42.6,43.31,182000.0],["2022-10-24",43.13,43.23,42.44,42.51,401200.0],["2022-10-25",42.26,42.53,42.2,42.48,500400.0],["2022-10-26",42.51,42.63,42.19,42.52,281900.0],["2022-10-27",42.16,42.74,42.04,42.09,735000.0],["2022-10-28",42.67,42.89,42.57,42.75,261900.0],["2022-10-31",42.62,42.97,42.39,42.76,243900.0],["2022-11-01",43.0,43.14,42.79,43.02,284100.0],["2022-11-02",42.07,42.1,40.99,41.0,1588500.0],["2022-11-03",41.04,41.1,39.91,40.25,1109200.0],["2022-11-04",40.88,40.88,39.73,40.12,795800.0],["2022-11-07",40.5,40.65,39.78,39.9,757500.0],["2022-11-08",40.1,40.69,39.97,40.32,526700.0],["2022-11-09",40.46,40.46,39.94,39.99,606000.0],["2022-11-10",40.6,40.85,40.44,40.84,890500.0],["2022-11-11",40.76,41.26,40.72,41.07,467400.0],["2022-11-14",42.64,42.67,42.0,42.31,951600.0],["2022-11-15",42.87,43.26,42.59,43.24,688600.0],["2022-11-16",43.03,43.16,42.44,42.52,394600.0],["2022-11-17",42.48,43.08,42.27,43.06,284300.0],["2022-11-18",42.89,43.28,42.81,43.21,199700.0],["2022-11-21",42.99,43.07,42.72,42.9,226600.0],["2022-11-22",42.97,43.55,42.68,43.5,303600.0],["2022-11-23",43.5,44.12,43.5,43.96,446400.0],["2022-11-25",43.86,44.24,43.65,44.15,173900.0],["2022-11-28",43.82,44.05,43.26,43.26,324300.0],["2022-11-29",43.75,44.03,43.75,43.91,794600.0],["2022-11-30",43.65,44.68,43.65,44.57,618100.0],["2022-12-01",44.65,44.76,44.39,44.52,723500.0],["2022-12-02",44.45,44.94,44.45,44.76,514200.0],["2022-12-05",44.69,44.82,44.66,44.75,358400.0],["2022-12-06",44.52,45.08,44.52,44.87,921700.0],["2022-12-07",44.81,44.92,44.69,44.73,317900.0],["2022-12-08",44.64,45.47,44.5,45.27,801700.0],["2022-12-09",45.51,46.38,45.37,45.84,929900.0],["2022-12-12",45.87,46.03,45.72,45.96,276000.0],["2022-12-13",46.5,46.5,45.91,46.38,690800.0],["2022-12-14",46.1,46.38,46.07,46.19,514200.0],["2022-12-15",46.12,46.2,45.82,45.99,525600.0],["2022-12-16",45.95,46.09,45.74,45.78,392900.0],["2022-12-19",45.66,45.73,45.21,45.3,412400.0],["2022-12-20",45.23,45.52,44.98,45.05,338400.0],["2022-12-21",44.77,45.21,44.76,44.89,256600.0],["2022-12-22",44.56,44.79,43.58,44.32,778100.0],["2022-12-23",44.32,44.32,43.74,43.92,403100.0],["2022-12-27",43.65,43.83,43.5,43.71,238100.0],["2022-12-28",43.32,43.63,43.11,43.14,411200.0],["2022-12-29",43.32,43.5,43.19,43.24,444000.0],["2022-12-30",43.14,43.32,43.04,43.2,443900.0],["2023-01-03",43.35,43.35,42.96,43.06,316800.0],["2023-01-04",43.21,43.81,43.06,43.3,471300.0],["2023-01-05",43.21,43.56,43.12,43.54,305500.0],["2023-01-06",43.77,44.34,43.47,44.2,433200.0],["2023-01-09",44.2,44.4,43.85,44.04,598000.0],["2023-01-10",44.04,44.4,44.02,44.16,456600.0],["2023-01-11",44.11,44.31,43.78,44.06,613600.0],["2023-01-12",43.86,44.11,43.41,43.42,667500.0],["2023-01-13",43.42,43.93,43.4,43.65,862800.0],["2023-01-17",43.65,44.0,43.64,43.94,282700.0],["2023-01-18",44.38,44.41,43.65,43.76,454900.0],["2023-01-19",43.82,43.82,43.39,43.52,447500.0],["2023-01-20",43.53,43.53,42.73,42.98,683600.0],["2023-01-23",43.0,43.36,42.94,43.31,294300.0],["2023-01-24",42.88,43.0,42.76,42.9,238300.0],["2023-01-25",42.64,43.51,42.57,43.36,364300.0],["2023-01-26",43.1,43.18,42.74,42.96,282700.0],["2023-01-27",42.8,43.08,42.78,42.78,477500.0],["2023-01-30",42.23,42.51,41.81,41.92,546800.0],["2023-01-31",41.73,42.05,41.73,41.79,355100.0],["2023-02-01",41.7,41.7,41.04,41.48,691600.0],["2023-02-02",41.3,42.25,41.21,41.86,724200.0],["2023-02-03",41.57,41.86,41.44,41.5,427800.0],["2023-02-06",41.57,41.63,41.31,41.32,351500.0],["2023-02-07",41.36,41.81,41.15,41.7,538500.0],["2023-02-08",41.66,42.14,41.49,41.59,210100.0],["2023-02-09",41.88,41.91,41.46,41.56,154400.0],["2023-02-10",41.48,41.88,41.43,41.58,261100.0],["2023-02-13",41.34,41.37,40.71,40.82,687900.0],["2023-02-14",40.72,40.95,40.41,40.64,546700.0],["2023-02-15",40.82,41.0,40.58,40.6,465600.0],["2023-02-16",40.36,41.5,40.25,40.98,741300.0],["2023-02-17",40.67,41.1,40.65,40.85,497000.0],["2023-02-21",40.48,40.95,40.36,40.78,386000.0],["2023-02-22",41.49,41.5,41.16,41.24,644300.0],["2023-02-23",41.37,41.66,41.12,41.26,409600.0],["2023-02-24",41.15,41.27,40.88,40.89,487000.0],["2023-02-27",40.65,40.82,40.4,40.4,559500.0],["2023-02-28",40.14,40.94,40.14,40.56,874300.0],["2023-03-01",40.56,41.02,40.4,40.49,464800.0],["2023-03-02",40.2,40.52,40.03,40.32,353300.0],["2023-03-03",40.34,40.5,40.05,40.18,482700.0],["2023-03-06",40.15,40.68,39.89,39.94,288600.0],["2023-03-07",40.02,40.08,39.72,39.86,333800.0],["2023-03-08",40.3,41.1,40.27,40.97,724500.0],["2023-03-09",41.36,41.51,41.15,41.25,788900.0],["2023-03-10",41.25,41.52,40.92,41.03,465400.0],["2023-03-13",40.75,41.13,40.67,40.85,487300.0],["2023-03-14",40.95,41.15,40.62,41.0,546700.0],["2023-03-15",40.9,40.9,40.48,40.74,663900.0],["2023-03-16",40.63,40.99,40.32,40.68,328700.0],["2023-03-17",40.61,40.63,39.91,40.01,411400.0],["2023-03-20",40.34,40.42,40.08,40.29,364200.0],["2023-03-21",40.42,41.05,40.42,40.67,1019100.0],["2023-03-22",41.25,41.38,40.97,41.07,1745900.0],["2023-03-23",41.4,41.75,41.21,41.42,546500.0],["2023-03-24",41.39,41.49,41.01,41.23,300000.0],["2023-03-27",41.5,41.58,41.09,41.1,344000.0],["2023-03-28",41.17,41.32,41.06,41.28,299300.0],["2023-03-29",41.28,42.53,41.28,42.38,960400.0],["2023-03-30",42.38,42.98,42.3,42.36,575600.0],["2023-03-31",42.39,42.48,42.0,42.47,537600.0],["2023-04-03",42.49,42.79,41.97,42.74,798200.0],["2023-04-04",42.72,42.79,42.34,42.79,715700.0],["2023-04-05",42.8,43.09,42.28,42.45,558900.0],["2023-04-06",42.4,42.4,41.87,42.0,209300.0],["2023-04-10",42.0,42.0,41.79,41.92,211300.0],["2023-04-11",42.2,43.59,42.2,43.47,1365100.0],["2023-04-12",43.59,44.15,43.58,43.87,686300.0],["2023-04-13",43.99,44.9,43.82,44.83,1268800.0],["2023-04-14",44.95,45.62,44.95,45.29,1560800.0],["2023-04-17",45.0,45.37,44.78,44.8,688300.0],["2023-04-18",44.97,45.06,44.4,44.51,496500.0],["2023-04-19",44.31,44.9,44.16,44.65,611900.0],["2023-04-20",44.95,45.0,44.59,44.88,617200.0],["2023-04-21",44.99,45.01,44.78,44.8,459900.0],["2023-04-24",45.06,45.16,44.68,44.8,579800.0],["2023-04-25",44.8,44.88,44.22,44.27,477100.0],["2023-04-26",44.35,44.48,43.98,44.04,393400.0],["2023-04-27",44.28,45.87,43.74,45.43,1730500.0],["2023-04-28",45.2,45.39,45.0,45.01,797000.0],["2023-05-01",45.1,45.25,44.77,44.8,554300.0],["2023-05-02",45.0,45.15,44.19,44.5,704900.0],["2023-05-03",44.66,44.77,44.34,44.4,483200.0],["2023-05-04",44.61,44.61,43.4,43.64,691100.0],["2023-05-05",43.64,43.92,43.19,43.34,613000.0],["2023-05-08",43.23,43.31,42.71,42.79,342000.0],["2023-05-09",42.57,42.75,41.8,41.88,1019800.0],["2023-05-10",42.11,42.11,41.27,41.55,960500.0],["2023-05-11",41.78,42.0,40.79,41.1,725700.0],["2023-05-12",41.08,41.1,39.28,40.41,1491500.0],["2023-05-15",40.89,41.21,40.51,41.03,1332500.0],["2023-05-16",40.62,40.63,39.98,40.34,1052200.0],["2023-05-17",40.72,40.77,40.04,40.51,1094900.0],["2023-05-18",40.58,41.81,40.58,41.8,683600.0],["2023-05-19",41.58,41.77,41.03,41.48,467200.0],["2023-05-22",41.3,41.71,40.44,40.66,945000.0],["2023-05-23",40.6,40.7,39.75,40.04,691300.0],["2023-05-24",39.65,39.65,37.6,37.82,2310800.0],["2023-05-25",37.85,38.47,37.7,38.0,739400.0],["2023-05-26",37.98,38.96,37.95,38.93,814400.0],["2023-05-30",39.81,40.47,39.55,40.43,1134300.0],["2023-05-31",40.44,41.67,38.48,39.14,1764900.0],["2023-06-01",39.5,39.68,38.71,38.88,902600.0],["2023-06-02",39.0,39.2,38.1,38.36,1021000.0],["2023-06-05",38.07,38.74,38.03,38.7,750000.0],["2023-06-06",38.77,38.89,37.79,38.1,931000.0],["2023-06-07",38.35,38.58,37.87,38.47,665500.0],["2023-06-08",38.54,38.64,38.39,38.5,503100.0],["2023-06-09",38.5,39.44,38.01,39.09,1163400.0],["2023-06-12",39.23,39.64,39.02,39.57,582000.0],["2023-06-13",40.05,40.74,39.55,40.25,870900.0],["2023-06-14",40.38,41.11,40.29,41.11,855800.0],["2023-06-15",41.32,41.35,40.87,41.16,394400.0],["2023-06-16",41.23,41.28,40.84,41.17,448300.0],["2023-06-20",40.88,41.06,40.61,40.85,769700.0],["2023-06-21",40.45,40.54,38.89,39.06,1167300.0],["2023-06-22",38.97,39.27,38.96,39.0,292500.0],["2023-06-23",38.99,39.03,38.43,38.55,366500.0],["2023-06-26",38.64,38.77,38.37,38.5,297100.0],["2023-06-27",38.63,38.66,37.05,37.74,1018100.0],["2023-06-28",37.09,37.35,36.82,37.29,985700.0],["2023-06-29",37.28,37.44,36.67,37.05,525900.0],["2023-06-30",37.07,38.01,37.01,37.52,597400.0],["2023-07-03",37.25,37.52,37.08,37.24,542200.0],["2023-07-05",37.3,37.3,36.25,36.44,490700.0],["2023-07-06",36.2,36.2,35.57,35.92,435100.0],["2023-07-07",35.99,36.15,35.55,35.57,429800.0],["2023-07-10",35.53,35.73,35.32,35.39,726800.0],["2023-07-11",35.57,36.74,35.37,36.51,1579600.0],["2023-07-12",36.74,37.67,36.68,37.42,1214000.0],["2023-07-13",37.83,38.28,37.14,37.17,928800.0],["2023-07-14",37.0,37.6,36.91,37.5,1086900.0],["2023-07-17",37.47,38.52,37.45,38.37,788900.0],["2023-07-18",38.64,38.64,37.95,38.0,673400.0],["2023-07-19",38.16,38.19,37.08,37.64,1255200.0],["2023-07-20",37.62,37.72,36.71,36.81,733500.0],["2023-07-21",36.81,37.0,35.8,36.35,1274300.0],["2023-07-24",36.45,36.54,34.93,35.0,1255700.0],["2023-07-25",35.0,35.73,34.74,34.78,1151600.0],["2023-07-26",38.75,39.0,35.38,36.74,6319600.0],["2023-07-27",36.53,37.08,35.9,36.11,1344700.0],["2023-07-28",36.21,37.54,36.01,37.21,1756600.0],["2023-07-31",37.22,37.76,36.64,37.75,787700.0],["2023-08-01",37.83,38.17,37.36,37.93,834300.0],["2023-08-02",37.6,37.7,37.12,37.26,588300.0],["2023-08-03",36.91,37.57,36.67,37.38,554200.0],["2023-08-04",37.24,37.48,36.37,36.72,748800.0],["2023-08-07",37.02,37.06,36.37,36.83,516000.0],["2023-08-08",36.56,36.65,35.67,36.11,701100.0],["2023-08-09",36.31,36.4,34.82,35.0,1011000.0],["2023-08-10",35.26,35.3,34.21,34.76,1348700.0],["2023-08-11",34.51,34.51,33.99,34.35,1331600.0],["2023-08-14",34.24,34.39,33.03,33.94,1566500.0],["2023-08-15",32.85,33.95,32.8,33.78,1285300.0],["2023-08-16",29.97,31.33,29.8,30.17,11830700.0],["2023-08-17",30.26,31.1,29.92,30.48,2955200.0],["2023-08-18",30.37,31.02,30.24,30.63,1633000.0],["2023-08-21",30.84,31.15,30.51,30.95,1907000.0],["2023-08-22",30.86,30.98,30.16,30.35,1229200.0],["2023-08-23",30.0,30.43,29.4,29.86,2059000.0],["2023-08-24",29.75,29.79,28.31,28.34,2613300.0],["2023-08-25",28.34,28.69,28.11,28.66,1813700.0],["2023-08-28",28.51,28.51,27.84,28.11,1638900.0],["2023-08-29",27.51,28.76,27.33,28.53,2276300.0],["2023-08-30",28.51,29.52,28.31,29.03,1326200.0],["2023-08-31",29.43,29.92,29.22,29.7,2143900.0],["2023-09-01",29.82,30.0,29.6,29.96,807300.0],["2023-09-05",30.5,30.98,29.32,29.43,2299400.0],["2023-09-06",29.45,29.5,28.68,28.83,995900.0],["2023-09-07",28.77,28.79,28.27,28.63,712200.0],["2023-09-08",28.6,28.74,28.07,28.2,714900.0],["2023-09-11",28.38,28.49,28.03,28.2,582100.0],["2023-09-12",28.0,28.35,27.95,28.01,646400.0],["2023-09-13",28.07,28.36,27.88,28.06,933100.0],["2023-09-14",28.23,28.37,27.85,27.97,760200.0],["2023-09-15",27.97,28.0,26.69,26.75,855300.0],["2023-09-18",26.56,26.75,26.29,26.61,1044100.0],["2023-09-19",26.64,26.85,26.32,26.49,876100.0],["2023-09-20",26.52,26.69,25.84,25.87,889000.0],["2023-09-21",25.5,25.77,25.19,25.21,735700.0],["2023-09-22",25.03,25.47,24.86,25.3,1080700.0],["2023-09-25",25.06,25.24,24.8,25.21,1016800.0],["2023-09-26",25.04,25.13,24.24,24.41,1330200.0],["2023-09-27",24.51,24.77,24.23,24.55,727700.0],["2023-09-28",24.46,24.91,24.15,24.71,673000.0],["2023-09-29",24.82,24.89,24.38,24.56,459800.0],["2023-10-02",24.65,24.75,24.12,24.42,872300.0],["2023-10-03",24.1,24.26,23.43,23.74,775100.0],["2023-10-04",23.58,23.94,23.17,23.92,975300.0],["2023-10-05",23.75,24.18,23.68,24.09,622100.0],["2023-10-06",24.1,24.84,23.91,24.51,644400.0],["2023-10-09",23.59,23.75,22.73,22.89,1954000.0],["2023-10-10",23.0,23.71,22.93,23.24,543000.0],["2023-10-11",23.04,23.47,22.55,22.87,891600.0],["2023-10-12",22.75,22.84,22.26,22.46,792100.0],["2023-10-13",22.5,22.52,21.74,21.98,753700.0],["2023-10-16",21.84,22.31,21.81,21.91,1156200.0],["2023-10-17",21.51,22.38,21.43,21.98,992200.0],["2023-10-18",21.84,22.88,21.52,22.34,1152600.0],["2023-10-19",22.51,22.83,21.99,22.17,1038600.0],["2023-10-20",22.12,22.12,21.45,21.96,1111300.0],["2023-10-23",22.49,22.93,22.13,22.66,1309200.0],["2023-10-24",22.92,23.58,22.74,23.34,1013200.0],["2023-10-25",23.3,23.69,22.96,23.51,926100.0],["2023-10-26",23.75,23.83,23.11,23.23,626600.0],["2023-10-27",23.32,23.49,23.13,23.22,693700.0],["2023-10-30",23.28,23.45,22.65,23.0,846400.0],["2023-10-31",22.91,23.19,22.73,23.02,640600.0],["2023-11-01",23.05,23.2,22.58,23.01,703700.0],["2023-11-02",23.28,23.51,22.86,23.43,1120400.0],["2023-11-03",23.53,24.44,23.53,24.02,892600.0],["2023-11-06",24.18,24.26,23.92,24.04,432300.0],["2023-11-07",24.06,24.46,23.94,24.19,692900.0],["2023-11-08",24.11,24.57,24.01,24.56,804100.0],["2023-11-09",24.5,24.84,24.13,24.2,1075800.0],["2023-11-10",24.34,25.0,24.23,24.53,1436800.0],["2023-11-13",22.7,25.65,22.3,25.48,3937600.0],["2023-11-14",26.05,26.72,26.04,26.69,1832500.0],["2023-11-15",27.0,27.7,26.91,27.19,1381100.0],["2023-11-16",26.87,27.13,26.62,27.06,923600.0],["2023-11-17",27.38,27.38,26.86,27.25,839200.0],["2023-11-20",27.55,28.0,27.47,27.82,663000.0],["2023-11-21",27.78,27.81,27.22,27.57,545000.0],["2023-11-22",27.94,28.08,27.82,28.0,685200.0],["2023-11-24",28.0,28.16,27.94,28.16,204800.0],["2023-11-27",27.9,27.99,27.13,27.2,752500.0],["2023-11-28",27.25,27.69,27.14,27.41,1191400.0],["2023-11-29",27.62,28.24,27.62,27.86,815300.0],["2023-11-30",27.7,27.71,27.15,27.38,654400.0],["2023-12-01",27.3,27.67,27.11,27.64,616700.0],["2023-12-04",27.64,27.68,27.16,27.56,585500.0],["2023-12-05",27.41,27.58,27.15,27.44,685600.0],["2023-12-06",27.47,28.5,27.38,27.99,818000.0],["2023-12-07",28.23,28.5,27.99,28.5,636400.0],["2023-12-08",28.5,28.6,28.01,28.4,719400.0],["2023-12-11",28.22,29.3,28.18,29.09,901200.0],["2023-12-12",28.99,29.86,28.93,29.67,1129700.0],["2023-12-13",29.61,30.11,29.56,30.01,1666500.0],["2023-12-14",30.31,31.17,30.15,30.49,1404700.0],["2023-12-15",30.7,31.06,30.19,30.29,956200.0],["2023-12-18",30.01,30.2,29.82,29.95,718800.0],["2023-12-19",29.96,30.6,29.95,30.51,622400.0],["2023-12-20",30.37,30.82,30.01,30.05,597600.0],["2023-12-21",30.4,30.65,30.17,30.64,569000.0],["2023-12-22",30.65,30.83,30.08,30.27,318000.0],["2023-12-26",30.05,30.22,29.75,29.91,638500.0],["2023-12-27",30.15,30.51,30.03,30.37,423600.0],["2023-12-28",30.49,30.6,30.32,30.5,413300.0],["2023-12-29",30.49,30.75,30.2,30.52,449000.0],["2024-01-02",30.53,30.66,30.1,30.29,1172200.0],["2024-01-03",30.24,30.83,30.22,30.49,913500.0],["2024-01-04",30.14,30.58,29.68,29.73,661300.0],["2024-01-05",29.5,29.91,29.33,29.47,368400.0],["2024-01-08",29.52,29.94,29.47,29.91,392900.0],["2024-01-09",29.74,30.28,29.74,30.09,373600.0],["2024-01-10",30.14,30.18,29.62,29.8,380200.0],["2024-01-11",29.8,30.09,29.34,29.46,532900.0],["2024-01-12",29.46,29.7,28.9,29.14,335200.0],["2024-01-16",29.16,29.16,28.16,28.3,725000.0],["2024-01-17",28.27,28.98,28.02,28.86,496100.0],["2024-01-18",29.2,29.73,29.17,29.39,624000.0],["2024-01-19",29.39,30.13,29.37,29.88,447800.0],["2024-01-22",29.99,30.6,29.92,30.46,503100.0],["2024-01-23",30.44,30.74,30.31,30.57,414300.0],["2024-01-24",30.71,30.71,29.83,29.95,480300.0],["2024-01-25",29.94,29.98,28.86,28.99,635200.0],["2024-01-26",28.56,29.34,28.46,28.96,755900.0],["2024-01-29",29.07,29.63,29.0,29.33,945600.0],["2024-01-30",29.2,29.25,28.91,28.95,542200.0],["2024-01-31",28.8,29.31,28.76,28.85,624800.0],["2024-02-01",28.77,28.85,28.11,28.68,649400.0],["2024-02-02",28.65,29.08,28.51,28.68,494900.0],["2024-02-05",28.54,28.66,28.13,28.55,528900.0],["2024-02-06",28.4,28.93,28.11,28.9,394900.0],["2024-02-07",29.02,29.38,28.92,29.25,838800.0],["2024-02-08",29.23,29.65,29.07,29.46,559100.0],["2024-02-09",29.62,29.78,29.07,29.41,594700.0],["2024-02-12",29.76,30.47,29.72,30.09,859500.0],["2024-02-13",29.0,29.16,28.37,28.63,1170000.0],["2024-02-14",29.66,32.51,29.62,31.88,3175800.0],["2024-02-15",32.82,33.25,32.21,32.87,2331300.0],["2024-02-16",33.0,34.5,32.63,33.72,1446000.0],["2024-02-20",34.05,34.5,33.75,33.92,906500.0],["2024-02-21",33.65,33.71,32.74,33.31,785600.0],["2024-02-22",34.71,34.74,33.48,33.52,763100.0],["2024-02-23",33.45,33.69,32.24,33.27,755200.0],["2024-02-26",33.87,34.18,33.54,33.59,799600.0],["2024-02-27",33.72,33.72,33.01,33.29,1502000.0],["2024-02-28",33.46,33.49,32.57,32.67,770200.0],["2024-02-29",32.86,33.29,32.75,32.88,639000.0],["2024-03-01",33.1,33.89,32.93,33.62,631600.0],["2024-03-04",33.68,34.2,33.18,33.5,838200.0],["2024-03-05",33.36,33.43,32.49,32.87,363500.0],["2024-03-06",33.34,33.63,32.55,32.63,363500.0],["2024-03-07",32.69,33.55,32.69,33.07,311100.0],["2024-03-08",33.11,33.35,32.12,32.31,596800.0],["2024-03-11",31.5,31.95,31.18,31.39,560800.0],["2024-03-12",31.5,31.93,31.32,31.68,382900.0],["2024-03-13",31.5,31.72,30.88,31.06,786500.0],["2024-03-14",30.99,31.04,30.48,30.94,411600.0],["2024-03-15",30.7,31.23,30.67,30.98,342100.0],["2024-03-18",31.28,32.5,31.28,32.47,662300.0],["2024-03-19",32.41,33.19,32.02,32.81,714600.0],["2024-03-20",32.79,33.45,32.75,33.28,709400.0],["2024-03-21",33.95,34.19,33.35,33.36,436800.0],["2024-03-22",33.24,33.24,32.76,32.97,436200.0],["2024-03-25",33.0,33.25,32.81,32.91,443000.0],["2024-03-26",33.14,33.15,32.67,32.72,544900.0],["2024-03-27",33.0,33.13,32.78,32.99,317400.0],["2024-03-28",32.99,33.59,32.74,33.45,460300.0],["2024-04-01",33.65,34.09,32.91,33.1,522400.0],["2024-04-02",32.81,33.2,32.46,33.0,562800.0],["2024-04-03",32.52,33.47,32.38,32.81,357800.0],["2024-04-04",32.8,33.76,32.63,32.85,611500.0],["2024-04-05",32.9,33.0,32.28,32.64,345000.0],["2024-04-08",33.26,33.78,33.08,33.51,416200.0],["2024-04-09",34.05,34.58,33.99,34.48,860600.0],["2024-04-10",34.03,34.59,33.61,33.83,652900.0],["2024-04-11",33.91,33.91,32.44,33.3,532600.0],["2024-04-12",32.87,32.87,31.34,31.58,702900.0],["2024-04-15",32.01,32.02,30.74,31.03,567100.0],["2024-04-16",31.2,32.09,31.07,31.8,347100.0],["2024-04-17",31.88,32.03,30.91,31.59,596100.0],["2024-04-18",31.7,31.75,30.81,31.15,502800.0],["2024-04-19",31.01,31.53,30.79,30.99,392500.0],["2024-04-22",31.18,31.95,31.13,31.94,395500.0],["2024-04-23",31.92,32.33,31.57,31.75,549400.0],["2024-04-24",32.19,32.39,31.36,31.73,281600.0],["2024-04-25",31.5,32.35,31.19,32.17,254100.0],["2024-04-26",32.15,32.53,32.04,32.36,189400.0],["2024-04-29",32.45,32.76,32.16,32.66,263000.0],["2024-04-30",32.41,32.94,32.39,32.87,279200.0],["2024-05-01",32.72,33.15,31.78,32.31,405100.0],["2024-05-02",32.63,32.85,32.0,32.49,639600.0],["2024-05-03",33.05,33.15,32.73,33.04,232700.0],["2024-05-06",33.06,33.82,33.03,33.81,382100.0],["2024-05-07",34.23,34.94,34.01,34.67,574000.0],["2024-05-08",34.24,34.82,34.21,34.25,681800.0],["2024-05-09",35.67,36.59,35.51,36.44,917500.0],["2024-05-10",37.16,37.46,36.23,36.71,498800.0],["2024-05-13",36.61,37.07,36.31,36.48,286600.0],["2024-05-14",36.65,37.09,36.33,36.95,321800.0],["2024-05-15",36.98,37.07,36.43,36.75,325500.0],["2024-05-16",36.34,37.14,36.28,36.97,425100.0],["2024-05-17",37.18,37.2,36.53,36.71,282600.0],["2024-05-20",36.5,37.14,36.45,36.99,428600.0],["2024-05-21",36.47,37.0,35.95,36.81,541200.0],["2024-05-22",37.2,37.99,37.1,37.62,419700.0],["2024-05-23",37.87,37.87,36.46,36.81,342600.0],["2024-05-24",37.06,37.69,37.02,37.66,327100.0],["2024-05-28",37.76,38.31,37.67,37.85,289000.0],["2024-05-29",37.5,37.78,37.05,37.19,218200.0],["2024-05-30",37.02,37.67,36.95,37.5,251700.0],["2024-05-31",37.59,37.7,36.94,37.54,413500.0],["2024-06-03",37.92,38.18,37.17,37.61,417900.0],["2024-06-04",37.27,37.32,36.53,36.72,295800.0],["2024-06-05",36.81,37.64,36.62,37.52,370300.0],["2024-06-06",37.42,38.02,37.42,37.93,312400.0],["2024-06-07",37.56,37.72,37.13,37.3,303600.0],["2024-06-10",37.28,38.54,37.26,38.5,433200.0],["2024-06-11",38.48,38.81,37.82,38.76,284600.0],["2024-06-12",39.15,39.36,38.72,38.95,259500.0],["2024-06-13",38.75,39.0,38.41,38.64,394900.0],["2024-06-14",38.43,38.73,38.08,38.64,235200.0],["2024-06-17",38.47,39.37,38.21,39.06,458900.0],["2024-06-18",39.13,40.6,39.09,39.65,679000.0],["2024-06-20",39.12,39.43,38.53,39.12,796400.0],["2024-06-21",38.91,39.56,38.89,39.07,416000.0],["2024-06-24",38.73,39.03,38.18,38.28,431600.0],["2024-06-25",38.11,38.61,37.76,38.39,467300.0],["2024-06-26",38.32,38.89,38.24,38.83,440500.0],["2024-06-27",38.7,39.04,38.38,38.55,378200.0],["2024-06-28",39.08,39.78,39.08,39.31,420000.0],["2024-07-01",39.31,39.8,39.2,39.67,279900.0],["2024-07-02",39.59,39.98,39.35,39.35,216600.0],["2024-07-03",39.37,39.67,39.03,39.47,217500.0],["2024-07-05",39.8,40.44,39.39,40.24,397900.0],["2024-07-08",40.5,41.66,40.44,41.02,417600.0],["2024-07-09",41.28,41.51,40.57,40.62,392200.0],["2024-07-10",40.68,41.23,40.52,40.81,309800.0],["2024-07-11",40.92,41.11,40.09,40.73,581900.0],["2024-07-12",40.8,42.1,40.7,41.72,393200.0],["2024-07-15",41.83,42.49,41.61,41.98,371900.0],["2024-07-16",41.92,42.12,41.55,41.75,471700.0],["2024-07-17",40.63,41.95,40.06,40.94,1100500.0],["2024-07-18",40.97,41.05,39.87,40.68,720000.0],["2024-07-19",40.5,40.81,40.03,40.6,454000.0],["2024-07-22",40.61,41.34,40.15,41.27,484000.0],["2024-07-23",40.87,41.53,40.84,41.29,435100.0],["2024-07-24",39.26,44.18,37.89,43.03,2193500.0],["2024-07-25",42.97,43.11,41.72,41.72,663500.0],["2024-07-26",41.75,43.22,41.75,42.88,545600.0],["2024-07-29",42.55,42.84,41.85,41.87,683700.0],["2024-07-30",41.99,42.22,40.55,40.65,391100.0],["2024-07-31",41.31,41.32,40.4,40.8,682300.0],["2024-08-01",40.26,40.76,38.97,39.19,470300.0],["2024-08-02",38.39,38.39,37.43,37.48,394600.0],["2024-08-05",35.31,36.69,35.16,36.25,664400.0],["2024-08-06",36.47,37.6,36.46,37.19,466700.0],["2024-08-07",37.99,38.46,36.83,37.01,547700.0],["2024-08-08",37.68,38.47,37.23,38.19,222900.0],["2024-08-09",38.18,38.52,36.76,37.9,127900.0],["2024-08-12",37.64,38.26,37.25,38.07,257600.0],["2024-08-13",38.51,38.98,38.28,38.71,219800.0],["2024-08-14",38.8,39.25,38.32,38.98,186300.0],["2024-08-15",39.69,40.65,39.68,40.19,252900.0],["2024-08-16",39.83,40.38,39.64,40.01,209800.0],["2024-08-19",39.8,40.43,39.7,40.36,234000.0],["2024-08-20",40.18,41.18,39.88,41.06,445800.0],["2024-08-21",40.75,41.1,40.45,40.96,432000.0],["2024-08-22",40.8,41.67,40.31,40.35,383500.0],["2024-08-23",40.91,41.57,40.91,41.43,428200.0],["2024-08-26",41.5,41.89,41.26,41.79,341600.0],["2024-08-27",41.79,43.05,41.55,42.78,422100.0],["2024-08-28",43.05,43.86,42.55,42.89,767500.0],["2024-08-29",43.02,44.29,43.02,43.61,462700.0],["2024-08-30",44.05,44.58,43.8,44.19,561100.0],["2024-09-03",43.69,43.83,41.31,41.34,460900.0],["2024-09-04",40.81,41.56,40.57,41.04,1056900.0],["2024-09-05",40.83,42.0,40.83,41.32,462200.0],["2024-09-06",43.13,43.13,40.27,40.56,442200.0],["2024-09-09",40.83,41.19,40.53,40.65,235000.0],["2024-09-10",41.0,41.0,40.08,40.82,299200.0],["2024-09-11",40.95,42.46,40.78,42.39,346800.0],["2024-09-12",42.43,42.45,41.55,41.97,207600.0],["2024-09-13",41.97,42.89,41.97,42.85,218900.0],["2024-09-16",42.44,42.44,41.31,41.62,271800.0],["2024-09-17",41.48,42.02,41.19,41.47,270400.0],["2024-09-18",41.47,41.48,40.47,40.55,226200.0],["2024-09-19",41.08,41.81,40.74,41.62,332400.0],["2024-09-20",41.17,42.59,41.1,42.31,410300.0],["2024-09-23",42.6,42.96,41.89,42.18,233800.0],["2024-09-24",42.69,43.29,42.4,43.19,275800.0],["2024-09-25",43.01,43.11,42.53,42.82,143500.0],["2024-09-26",44.14,44.23,43.37,43.72,298400.0],["2024-09-27",43.92,44.11,43.21,43.91,358600.0],["2024-09-30",44.27,44.59,43.97,44.26,404400.0],["2024-10-01",44.09,44.25,42.68,43.08,430200.0],["2024-10-02",43.24,44.2,43.01,44.1,455600.0],["2024-10-03",44.03,45.0,43.9,44.31,467800.0],["2024-10-04",44.84,44.84,43.38,44.3,245700.0],["2024-10-07",44.16,44.51,43.79,44.3,175800.0],["2024-10-08",44.1,44.89,43.95,44.68,197900.0],["2024-10-09",44.68,45.57,44.57,45.21,393900.0],["2024-10-10",44.92,45.63,44.79,45.53,282100.0],["2024-10-11",45.4,46.27,45.4,45.82,242500.0],["2024-10-14",46.05,46.54,45.61,46.03,454000.0],["2024-10-15",46.2,46.49,44.36,44.47,641700.0],["2024-10-16",44.86,44.86,43.39,43.79,464900.0],["2024-10-17",44.6,44.67,43.59,43.82,388600.0],["2024-10-18",43.89,44.13,43.39,43.97,335900.0],["2024-10-21",44.67,45.46,44.37,45.26,452000.0],["2024-10-22",45.24,45.48,44.96,45.41,166700.0],["2024-10-23",45.5,45.5,43.84,44.05,224300.0],["2024-10-24",44.5,44.58,43.97,44.22,139100.0],["2024-10-25",44.26,45.64,44.25,44.77,301800.0],["2024-10-28",45.04,45.43,44.82,45.17,287600.0],["2024-10-29",45.15,45.27,44.61,44.86,278500.0],["2024-10-30",44.48,44.57,42.72,43.3,849400.0],["2024-10-31",43.0,43.12,41.54,41.96,365900.0],["2024-11-01",41.96,42.64,41.59,41.94,375700.0],["2024-11-04",41.86,42.01,40.87,41.03,274000.0],["2024-11-05",40.94,42.54,40.89,41.74,572300.0],["2024-11-06",42.5,43.78,42.4,43.42,393800.0],["2024-11-07",43.4,43.98,43.07,43.41,461300.0],["2024-11-08",43.09,46.5,43.09,45.88,995300.0],["2024-11-11",46.2,48.1,46.2,46.64,1021900.0],["2024-11-12",46.27,46.36,42.83,43.1,1444200.0],["2024-11-13",46.78,50.25,46.2,48.42,2449000.0],["2024-11-14",48.14,49.03,45.95,46.3,1155300.0],["2024-11-15",45.59,45.85,44.17,44.55,1185800.0],["2024-11-18",44.47,45.94,44.37,45.66,675200.0],["2024-11-19",45.19,47.37,44.86,46.76,960300.0],["2024-11-20",46.55,46.92,45.77,46.65,802900.0],["2024-11-21",46.8,47.9,46.36,47.81,522300.0],["2024-11-22",47.75,48.53,47.43,47.83,357400.0],["2024-11-25",48.27,48.94,47.22,47.84,500300.0],["2024-11-26",48.08,48.61,47.53,48.15,560400.0],["2024-11-27",48.05,48.09,46.86,47.36,489400.0],["2024-11-29",46.74,47.46,46.5,47.13,369500.0],["2024-12-02",46.96,48.18,46.96,47.87,323500.0],["2024-12-03",47.87,49.05,47.8,48.95,378100.0],["2024-12-04",49.19,49.99,49.19,49.59,543100.0],["2024-12-05",49.84,50.66,49.46,49.53,448000.0],["2024-12-06",49.82,50.11,48.61,49.82,499800.0],["2024-12-09",49.2,50.07,48.58,48.6,663800.0],["2024-12-10",49.3,49.62,48.79,49.54,560200.0],["2024-12-11",49.76,49.94,48.6,49.07,586900.0],["2024-12-12",49.05,50.35,48.83,50.11,386100.0],["2024-12-13",50.0,50.11,49.1,49.97,494500.0],["2024-12-16",50.56,52.69,50.56,52.2,1326800.0],["2024-12-17",52.0,52.79,51.21,52.45,609700.0],["2024-12-18",52.21,54.27,50.56,51.11,1248700.0],["2024-12-19",50.94,50.99,49.77,50.55,618000.0],["2024-12-20",50.21,51.59,49.59,51.02,653700.0],["2024-12-23",50.99,51.91,50.5,50.86,651600.0],["2024-12-24",51.49,52.37,51.21,52.34,318200.0],["2024-12-26",52.74,53.15,52.27,52.93,324800.0],["2024-12-27",52.63,52.79,51.4,52.07,290100.0],["2024-12-30",51.56,52.36,51.28,52.08,469100.0],["2024-12-31",52.11,52.2,51.24,51.51,315300.0],["2025-01-02",52.0,53.59,50.87,51.55,1235800.0],["2025-01-03",51.69,52.15,50.78,52.1,371900.0],["2025-01-06",52.58,53.03,51.35,51.9,783300.0],["2025-01-07",52.7,52.85,51.51,51.79,443600.0],["2025-01-08",51.5,51.94,50.98,51.7,257200.0],["2025-01-10",50.98,51.23,50.28,50.91,252300.0],["2025-01-13",50.2,50.7,49.7,50.55,582100.0],["2025-01-14",50.95,51.64,50.6,51.01,474500.0],["2025-01-15",51.74,51.92,50.65,50.7,496700.0],["2025-01-16",51.27,53.69,51.27,52.22,803000.0],["2025-01-17",52.66,53.14,52.06,52.58,374400.0],["2025-01-21",53.25,53.9,52.71,53.76,602400.0],["2025-01-22",54.48,55.07,54.0,54.16,967400.0],["2025-01-23",53.11,54.41,52.67,54.17,823700.0],["2025-01-24",54.5,55.31,54.38,54.74,838200.0],["2025-01-27",50.1,50.13,44.52,45.5,2239100.0],["2025-01-28",46.39,47.76,45.4,46.15,1592800.0],["2025-01-29",47.0,47.98,46.48,46.86,1144500.0],["2025-01-30",46.62,48.86,46.08,48.68,997000.0],["2025-01-31",49.24,50.71,48.82,48.89,628900.0],["2025-02-03",47.69,50.41,47.61,49.4,1032100.0],["2025-02-04",48.97,49.96,48.52,49.74,909300.0],["2025-02-05",50.29,51.07,49.51,50.22,667200.0],["2025-02-06",50.13,50.48,49.16,49.71,556800.0],["2025-02-07",49.8,50.21,48.25,48.64,1106200.0],["2025-02-10",46.01,49.2,45.8,46.96,1962000.0],["2025-02-11",47.24,47.39,45.55,45.78,1222000.0],["2025-02-12",44.96,46.68,44.67,45.53,1222300.0],["2025-02-13",45.64,48.31,45.64,48.21,1143200.0],["2025-02-14",48.41,48.44,47.07,47.63,894200.0],["2025-02-18",48.04,48.95,47.05,48.1,735600.0],["2025-02-19",47.83,47.88,46.95,47.18,499600.0],["2025-02-20",47.16,47.59,46.32,46.58,579000.0],["2025-02-21",46.77,46.77,44.32,45.14,906900.0],["2025-02-24",45.15,45.17,43.69,44.19,701100.0],["2025-02-25",44.17,44.5,42.68,43.04,595900.0],["2025-02-26",43.31,43.75,43.06,43.54,417000.0],["2025-02-27",43.88,43.88,42.03,42.26,808500.0],["2025-02-28",41.97,43.23,41.23,42.5,636500.0],["2025-03-03",42.95,43.4,41.21,41.55,851900.0],["2025-03-04",41.13,42.39,40.17,41.43,727800.0],["2025-03-05",41.73,42.04,40.71,41.44,919200.0],["2025-03-06",40.51,41.09,39.05,39.06,712600.0],["2025-03-07",39.27,39.66,37.89,39.3,772100.0],["2025-03-10",38.51,38.51,35.41,36.06,1618900.0],["2025-03-11",36.24,37.77,35.64,36.85,1599100.0],["2025-03-12",37.42,38.68,37.42,38.37,827900.0],["2025-03-13",38.24,38.62,37.2,37.41,380400.0],["2025-03-14",38.03,39.38,38.01,38.97,442400.0],["2025-03-17",38.58,39.28,38.48,39.04,299000.0],["2025-03-18",38.67,38.67,38.03,38.16,236700.0],["2025-03-19",37.89,39.24,37.64,38.83,442700.0],["2025-03-20",38.27,39.1,38.19,38.65,386600.0],["2025-03-21",38.2,38.44,37.8,38.25,302100.0],["2025-03-24",38.62,39.57,38.54,39.25,464100.0],["2025-03-25",39.12,39.26,38.65,38.87,386200.0],["2025-03-26",38.65,38.67,37.62,37.67,258500.0],["2025-03-27",37.38,37.39,36.66,36.73,460000.0],["2025-03-28",36.66,36.66,34.47,35.43,786800.0],["2025-03-31",34.77,35.85,34.38,35.66,504400.0],["2025-04-01",35.55,36.85,35.27,36.47,446100.0],["2025-04-02",35.94,37.78,35.93,37.34,288200.0],["2025-04-03",35.36,35.47,31.56,31.6,1031900.0],["2025-04-04",30.7,31.0,28.64,29.65,1604700.0],["2025-04-07",30.63,34.37,30.11,31.85,1999600.0],["2025-04-08",32.88,33.25,30.02,30.9,761300.0],["2025-04-09",31.01,36.25,31.0,35.3,1243200.0],["2025-04-10",34.51,34.6,31.62,33.69,828900.0],["2025-04-11",33.65,34.09,32.63,33.92,484000.0],["2025-04-14",34.6,34.82,33.2,34.34,602200.0],["2025-04-15",34.59,35.28,34.41,35.04,364300.0],["2025-04-16",33.78,34.51,33.42,34.02,718500.0],["2025-04-17",34.44,35.83,34.39,35.47,889700.0],["2025-04-21",34.71,35.42,34.47,35.28,640800.0],["2025-04-22",35.5,35.89,34.77,35.39,618800.0],["2025-04-23",36.6,37.12,35.42,35.81,604500.0],["2025-04-24",36.45,37.05,36.36,36.8,350700.0],["2025-04-25",36.47,37.45,36.21,37.45,312200.0],["2025-04-28",37.24,37.52,36.38,36.82,332400.0],["2025-04-29",36.58,36.81,36.13,36.18,349800.0],["2025-04-30",34.91,35.96,34.73,35.78,289300.0],["2025-05-01",36.36,37.28,36.3,36.42,365200.0],["2025-05-02",37.18,37.65,36.87,37.29,266700.0],["2025-05-05",36.67,36.98,36.4,36.53,501700.0],["2025-05-06",35.98,36.26,35.44,35.86,574700.0],["2025-05-07",35.81,36.15,35.42,35.99,366000.0],["2025-05-08",36.63,37.86,36.42,37.49,438700.0],["2025-05-09",37.65,38.45,37.33,37.5,302100.0],["2025-05-12",39.18,40.44,38.96,39.64,581400.0],["2025-05-13",39.44,40.42,39.44,40.09,834200.0],["2025-05-14",39.24,42.98,38.65,42.14,1812100.0],["2025-05-15",41.57,42.48,41.38,42.06,765200.0],["2025-05-16",42.1,42.24,40.94,41.11,534000.0],["2025-05-19",40.46,41.33,40.24,41.15,568600.0],["2025-05-20",41.01,41.29,40.65,41.19,564100.0],["2025-05-21",40.85,41.82,40.7,40.98,447200.0],["2025-05-22",40.83,41.19,40.66,40.76,223500.0],["2025-05-23",40.0,40.81,39.82,40.63,273900.0],["2025-05-27",41.23,42.26,40.89,41.57,446900.0],["2025-05-28",41.8,41.94,41.42,41.49,278500.0],["2025-05-29",42.4,42.4,40.4,40.49,489900.0],["2025-05-30",40.1,40.1,39.02,39.44,203800.0],["2025-06-02",39.27,40.33,39.27,40.27,319500.0],["2025-06-03",40.27,40.79,40.09,40.52,249500.0],["2025-06-04",40.9,42.16,40.85,42.1,409800.0],["2025-06-05",42.56,42.87,41.09,41.25,283400.0],["2025-06-06",41.5,41.5,39.84,40.18,704200.0],["2025-06-09",40.38,41.86,40.38,41.46,301000.0],["2025-06-10",41.64,41.73,40.61,41.1,534100.0],["2025-06-11",41.71,41.78,41.04,41.28,415100.0],["2025-06-12",40.29,40.68,40.14,40.22,405700.0],["2025-06-13",39.49,39.66,37.48,38.09,1195500.0],["2025-06-16",39.01,40.4,38.42,40.39,677000.0],["2025-06-17",40.25,40.39,38.67,38.96,956900.0],["2025-06-18",39.45,40.15,39.26,39.88,508800.0],["2025-06-20",40.5,40.57,39.15,39.48,583700.0],["2025-06-23",39.05,40.4,38.9,40.11,680500.0],["2025-06-24",41.04,43.12,41.03,42.65,990000.0],["2025-06-25",43.42,43.63,42.75,42.84,702300.0],["2025-06-26",43.1,44.0,42.78,43.8,1134300.0],["2025-06-27",43.74,44.29,43.06,43.43,651400.0],["2025-06-30",44.07,44.08,43.02,43.35,455100.0],["2025-07-01",43.36,43.49,42.08,42.42,650500.0],["2025-07-02",42.55,44.39,42.25,43.67,1133000.0],["2025-07-03",44.49,46.63,44.21,46.4,987100.0],["2025-07-07",47.07,47.18,44.53,45.12,817200.0],["2025-07-08",45.07,46.4,44.48,44.54,1380900.0],["2025-07-09",44.85,45.45,44.41,45.0,818000.0],["2025-07-10",45.59,45.96,44.71,44.85,415800.0],["2025-07-11",44.38,45.42,44.24,45.29,401100.0],["2025-07-14",44.96,45.85,44.44,44.7,682000.0],["2025-07-15",45.65,46.05,44.54,45.4,819500.0],["2025-07-16",45.41,45.78,44.45,45.64,500600.0],["2025-07-17",46.1,50.48,46.1,48.94,1581800.0],["2025-07-18",50.2,50.93,48.46,48.54,744200.0],["2025-07-21",48.75,50.84,48.54,49.9,1184500.0],["2025-07-22",49.82,49.92,47.87,48.83,891200.0],["2025-07-23",48.89,49.19,48.22,48.45,551300.0],["2025-07-24",47.84,47.95,46.45,47.1,619300.0],["2025-07-25",47.0,47.34,46.59,47.02,309500.0],["2025-07-28",47.38,48.09,47.27,47.96,586400.0],["2025-07-29",48.21,48.94,47.59,47.82,984600.0],["2025-07-30",47.23,48.2,46.32,46.65,602700.0],["2025-07-31",46.33,47.14,45.09,45.75,960600.0],["2025-08-01",44.26,44.77,43.12,44.67,876700.0],["2025-08-04",46.46,51.07,46.21,50.98,2279400.0],["2025-08-05",50.24,51.58,49.93,50.13,1824100.0],["2025-08-06",49.25,49.25,47.96,48.86,821000.0],["2025-08-07",49.36,49.47,47.57,48.84,647200.0],["2025-08-08",48.74,49.25,48.05,48.23,912000.0],["2025-08-11",48.75,48.91,45.98,46.33,1116900.0],["2025-08-12",46.7,47.07,46.03,46.1,749700.0],["2025-08-13",46.87,47.25,45.51,46.94,870900.0],["2025-08-14",46.59,48.13,46.0,47.24,738300.0],["2025-08-15",47.25,47.7,46.25,46.87,815100.0],["2025-08-18",47.18,49.33,46.78,49.21,1027400.0],["2025-08-19",49.32,52.5,49.32,50.32,2724200.0],["2025-08-20",49.45,50.06,47.97,50.05,1000100.0],["2025-08-21",48.9,50.53,48.9,49.97,978600.0],["2025-08-22",50.85,54.99,50.85,54.73,2050000.0],["2025-08-25",54.55,57.87,54.32,57.57,2095300.0],["2025-08-26",57.43,60.64,57.43,60.0,4126700.0],["2025-08-27",59.8,60.9,58.94,59.0,2045500.0],["2025-08-28",59.83,61.64,59.83,60.8,1677900.0],["2025-08-29",60.5,60.98,58.32,58.82,1696800.0],["2025-09-02",56.75,61.11,56.54,60.71,1709700.0],["2025-09-03",61.5,63.55,61.34,62.26,2426800.0],["2025-09-04",61.87,63.28,61.27,62.97,1140200.0],["2025-09-05",64.73,64.87,62.36,63.21,993300.0],["2025-09-08",64.39,65.43,63.54,64.85,1074200.0],["2025-09-09",65.02,66.49,64.17,64.57,1173900.0],["2025-09-10",65.0,67.75,65.0,67.65,2580400.0],["2025-09-11",67.59,67.67,64.59,66.02,1552500.0],["2025-09-12",66.22,66.69,64.81,66.04,1306800.0],["2025-09-15",66.06,66.89,65.2,65.99,1029100.0],["2025-09-16",66.38,66.61,65.4,65.71,1443900.0],["2025-09-17",65.06,68.7,64.83,67.8,1715800.0],["2025-09-18",70.95,72.13,67.52,68.81,1419000.0],["2025-09-19",68.89,68.89,66.0,67.02,1045000.0],["2025-09-22",66.57,69.89,66.57,69.55,1239300.0],["2025-09-23",69.9,70.33,67.87,68.53,750400.0],["2025-09-24",68.76,68.76,67.3,67.82,655000.0],["2025-09-25",67.03,69.02,66.3,68.35,859000.0],["2025-09-26",68.41,69.4,67.74,68.5,562900.0],["2025-09-29",69.65,70.9,69.59,70.51,806300.0],["2025-09-30",70.87,72.41,70.84,72.3,992400.0],["2025-10-01",71.81,75.9,71.81,74.79,1418200.0],["2025-10-02",76.04,76.41,73.36,76.19,939100.0],["2025-10-03",76.46,76.8,72.07,72.77,1658400.0],["2025-10-06",75.02,76.86,73.18,73.79,1087100.0],["2025-10-07",74.25,74.61,71.25,72.08,883200.0],["2025-10-08",71.89,74.2,71.67,74.16,773500.0],["2025-10-09",74.78,75.7,73.22,74.18,894300.0],["2025-10-10",73.67,74.55,70.9,71.11,987600.0],["2025-10-13",74.39,74.44,72.7,73.41,620900.0],["2025-10-14",71.08,74.43,70.91,73.39,568400.0],["2025-10-15",74.57,76.0,73.0,74.17,704800.0],["2025-10-16",75.47,75.62,72.93,74.83,623700.0],["2025-10-17",73.36,74.76,72.52,73.76,838200.0],["2025-10-20",75.68,77.41,75.4,75.44,1011900.0],["2025-10-21",75.18,75.71,74.01,74.39,667900.0],["2025-10-22",74.31,74.75,71.64,72.74,604700.0],["2025-10-23",72.6,75.23,72.55,74.93,508400.0],["2025-10-24",77.0,77.77,75.68,75.77,592100.0],["2025-10-27",77.97,81.43,77.97,79.0,1243300.0],["2025-10-28",78.14,80.66,77.04,80.23,1227700.0],["2025-10-29",81.9,85.25,81.9,83.5,1803800.0],["2025-10-30",82.53,85.28,81.65,83.8,1584900.0],["2025-10-31",83.8,85.99,83.19,85.17,1643300.0],["2025-11-03",85.03,85.29,82.37,84.41,1237300.0],["2025-11-04",82.72,84.46,82.08,82.45,1067300.0],["2025-11-05",81.55,88.71,80.98,87.06,1703800.0],["2025-11-06",86.6,88.97,83.84,84.35,2305900.0],["2025-11-07",83.0,84.25,80.63,84.07,2570100.0],["2025-11-10",87.0,99.82,86.52,98.1,5273000.0],["2025-11-11",99.25,102.5,96.48,99.78,2986000.0],["2025-11-12",102.91,106.74,102.87,106.42,2482500.0],["2025-11-13",104.79,105.05,97.13,99.09,2652800.0],["2025-11-14",94.92,101.15,94.0,99.26,1712900.0],["2025-11-17",99.02,100.75,94.25,95.37,1527600.0],["2025-11-18",95.43,98.74,94.1,96.67,1369000.0],["2025-11-19",96.52,100.4,96.26,98.53,1195200.0],["2025-11-20",102.99,103.62,91.01,91.61,2104400.0],["2025-11-21",91.61,93.99,87.3,93.65,1899400.0],["2025-11-24",95.12,97.42,94.34,96.05,1226100.0],["2025-11-25",94.4,98.84,92.95,98.0,1238500.0],["2025-11-26",100.74,106.04,100.08,103.46,2444700.0],["2025-11-28",105.4,109.06,105.2,108.11,1936300.0],["2025-12-01",108.15,112.1,107.84,111.86,1983700.0],["2025-12-02",114.21,119.82,114.12,116.46,3907100.0],["2025-12-03",114.68,116.13,109.81,116.01,1812900.0],["2025-12-04",114.19,115.46,110.14,115.07,1615100.0],["2025-12-05",116.78,117.81,111.52,114.01,1399500.0],["2025-12-08",117.32,119.94,116.17,118.3,1269800.0],["2025-12-09",118.4,124.16,117.35,124.0,1555500.0],["2025-12-10",123.93,126.88,123.93,126.51,1635400.0],["2025-12-11",124.42,129.58,123.34,128.94,1542900.0],["2025-12-12",127.11,128.67,118.39,118.94,2357100.0],["2025-12-15",121.36,123.6,117.64,118.25,1360700.0],["2025-12-16",120.07,120.36,112.87,114.86,1791900.0],["2025-12-17",116.93,119.21,111.12,112.59,1695100.0],["2025-12-18",118.0,119.54,115.99,116.69,1568600.0],["2025-12-19",116.61,120.39,116.24,119.16,1684800.0],["2025-12-22",123.16,123.25,115.78,118.35,966900.0],["2025-12-23",118.6,124.48,118.58,121.09,1137600.0],["2025-12-24",122.0,123.7,121.3,122.47,418900.0],["2025-12-26",122.61,123.43,120.17,121.61,563000.0],["2025-12-29",120.12,121.46,119.4,121.11,515700.0],["2025-12-30",122.65,125.49,120.45,120.67,862100.0],["2025-12-31",119.01,119.2,114.04,117.42,1947800.0],["2026-01-02",120.49,122.42,119.19,121.74,1445300.0],["2026-01-05",125.67,126.45,113.32,119.29,2125500.0],["2026-01-06",120.86,124.01,118.02,122.28,1740500.0],["2026-01-07",122.26,124.93,119.24,122.22,1396500.0],["2026-01-08",121.98,121.98,112.77,117.33,1703000.0],["2026-01-09",119.38,120.68,115.0,120.03,1510200.0],["2026-01-12",119.54,123.12,118.07,121.3,1487600.0],["2026-01-13",122.8,127.55,121.88,124.78,1248400.0],["2026-01-14",124.29,124.86,119.37,123.2,951600.0],["2026-01-15",128.0,132.46,123.82,124.0,1877200.0],["2026-01-16",126.33,130.39,125.0,129.83,1196600.0],["2026-01-20",127.15,129.43,125.32,129.0,1416700.0],["2026-01-21",130.58,135.84,128.23,133.42,2162700.0],["2026-01-22",135.0,136.48,129.0,129.98,1242200.0],["2026-01-23",129.5,129.9,124.0,128.62,1146500.0],["2026-01-26",130.18,132.24,126.92,127.05,953200.0],["2026-01-27",129.57,133.35,128.64,132.62,980800.0],["2026-01-28",135.57,139.35,129.36,138.93,2391800.0],["2026-01-29",138.85,139.2,126.73,134.71,2674300.0],["2026-01-30",136.3,140.46,132.8,134.73,2369100.0],["2026-02-02",133.39,140.15,133.38,136.89,1727200.0],["2026-02-03",140.26,142.68,132.7,136.4,2016800.0],["2026-02-04",137.05,137.15,114.53,121.28,4040900.0],["2026-02-05",122.01,131.1,118.21,129.08,5088100.0],["2026-02-06",132.17,141.0,131.78,139.04,2600000.0],["2026-02-09",138.8,149.57,138.79,147.53,2624500.0],["2026-02-10",146.85,146.89,136.38,136.57,3333300.0],["2026-02-11",144.03,146.8,128.55,134.44,5664200.0],["2026-02-12",133.94,133.97,125.14,133.58,3846000.0],["2026-02-13",132.82,133.13,127.0,128.74,1506400.0],["2026-02-17",127.6,130.95,125.32,127.78,1743300.0],["2026-02-18",129.55,133.83,125.92,128.35,1751500.0],["2026-02-19",126.83,128.75,122.8,125.86,1622500.0],["2026-02-20",124.03,133.3,123.95,128.47,1380400.0],["2026-02-23",128.83,129.77,124.63,127.43,1225200.0],["2026-02-24",128.65,129.98,124.95,126.01,1604600.0],["2026-02-25",127.86,131.81,125.25,125.97,1681400.0],["2026-02-26",127.16,129.57,119.1,123.84,1982100.0],["2026-02-27",123.84,128.4,123.22,124.87,1779700.0],["2026-03-02",127.13,138.8,126.95,138.59,2719100.0],["2026-03-03",132.2,132.72,123.56,125.53,2910300.0],["2026-03-04",126.42,127.71,120.65,123.5,2129300.0],["2026-03-05",120.72,126.48,115.66,120.54,1666100.0],["2026-03-06",114.25,117.8,109.47,110.59,1780900.0],["2026-03-09",109.32,115.62,108.43,115.46,2148900.0],["2026-03-10",115.55,120.38,113.41,116.88,1878800.0],["2026-03-11",116.79,120.73,115.64,119.44,2080100.0],["2026-03-12",121.11,126.48,117.34,118.54,2854100.0],["2026-03-13",122.25,128.98,122.25,124.71,2653500.0],["2026-03-16",133.66,140.5,133.66,138.47,4000600.0],["2026-03-17",138.47,138.83,132.99,137.86,2005100.0],["2026-03-18",141.53,147.14,136.1,141.96,2880800.0],["2026-03-19",139.0,166.44,135.54,166.08,7943100.0],["2026-03-20",173.51,178.08,160.93,163.63,6709200.0],["2026-03-23",171.25,181.72,168.53,172.13,5474500.0],["2026-03-24",173.24,183.0,168.18,180.82,4585400.0],["2026-03-25",190.76,195.36,180.82,188.74,5936000.0],["2026-03-26",180.72,188.34,172.15,174.68,5473000.0],["2026-03-27",169.3,179.4,168.17,171.92,4198200.0],["2026-03-30",172.18,173.48,153.26,158.58,5167800.0],["2026-03-31",168.92,175.59,164.09,175.48,3408800.0],["2026-04-01",177.03,187.98,175.68,187.07,3355300.0],["2026-04-02",178.99,198.94,176.0,197.8,3455900.0],["2026-04-06",197.2,203.18,187.81,190.19,2591900.0],["2026-04-07",189.44,193.65,183.49,190.86,1447600.0],["2026-04-08",208.31,209.03,198.0,203.68,3138800.0],["2026-04-09",206.86,212.0,199.08,203.82,2087800.0],["2026-04-10",206.0,211.83,201.62,203.59,1961700.0],["2026-04-13",203.09,209.94,199.96,209.47,2829400.0],["2026-04-14",210.15,215.16,196.69,214.11,3001200.0],["2026-04-15",213.81,219.46,208.62,215.63,1845200.0],["2026-04-16",215.26,217.22,205.72,214.75,2168300.0],["2026-04-17",219.9,227.23,215.12,226.45,2254300.0],["2026-04-20",224.41,228.73,217.66,224.49,2221200.0],["2026-04-21",221.0,225.81,211.59,216.72,2021700.0],["2026-04-22",221.41,222.8,201.5,206.1,4192400.0],["2026-04-23",208.33,213.27,193.25,201.27,3891300.0],["2026-04-24",203.0,207.48,192.52,200.54,3224800.0],["2026-04-27",201.28,205.29,194.91,203.33,2518300.0],["2026-04-28",194.0,194.81,184.14,193.55,2812200.0],["2026-04-29",197.47,200.73,189.07,199.18,2109000.0],["2026-04-30",203.14,221.77,200.85,221.05,2649800.0],["2026-05-01",215.33,223.57,213.01,218.01,1445700.0],["2026-05-04",218.03,220.99,208.31,215.06,1634900.0],["2026-05-05",223.18,228.99,217.6,225.53,1695500.0],["2026-05-06",232.67,232.67,214.01,216.87,2319500.0],["2026-05-07",211.84,213.87,200.89,210.0,2779200.0],["2026-05-08",215.11,216.31,205.33,211.02,1597900.0],["2026-05-11",212.36,230.6,211.98,228.88,2691800.0],["2026-05-12",222.73,224.16,209.76,220.83,2338700.0],["2026-05-13",253.95,271.92,243.5,270.77,6109900.0],["2026-05-14",267.97,283.46,262.0,280.69,3404100.0],["2026-05-15",274.86,278.5,262.24,273.98,2218700.0],["2026-05-18",272.85,277.85,240.83,248.07,3271500.0],["2026-05-19",240.9,258.56,235.71,251.28,2879400.0],["2026-05-20",258.25,268.44,256.77,264.48,1746800.0],["2026-05-21",260.33,279.66,259.65,279.01,1562200.0],["2026-05-22",287.66,288.19,279.01,283.43,1383500.0],["2026-05-26",300.0,302.86,273.97,288.53,2504300.0],["2026-05-27",288.89,290.07,273.0,277.79,1454300.0],["2026-05-28",287.26,289.89,269.61,275.5,1357700.0],["2026-05-29",283.22,285.0,244.36,255.23,3393300.0],["2026-06-01",252.86,253.0,240.98,252.53,2505900.0],["2026-06-02",260.34,282.25,257.23,274.71,2311000.0],["2026-06-03",272.15,276.87,263.76,267.91,1166600.0],["2026-06-04",252.43,267.0,248.64,261.31,1302000.0],["2026-06-05",252.29,256.57,232.77,235.48,1606500.0],["2026-06-08",248.28,248.28,239.38,242.04,1274500.0],["2026-06-09",244.1,247.25,209.84,228.08,3252500.0],["2026-06-10",232.08,238.33,220.51,233.54,2360500.0],["2026-06-11",249.96,258.71,242.11,258.34,2348300.0],["2026-06-12",258.34,269.54,255.48,262.92,1208800.0],["2026-06-15",275.77,291.44,275.77,286.86,2167200.0],["2026-06-16",280.99,285.88,268.03,268.53,1417900.0],["2026-06-17",268.6,274.83,263.2,267.13,1260300.0],["2026-06-18",276.11,289.89,273.78,286.74,2524200.0],["2026-06-22",286.62,319.94,286.62,316.85,3020500.0],["2026-06-23",280.28,293.34,276.09,282.65,1856500.0],["2026-06-24",278.71,285.0,268.46,275.32,1267200.0],["2026-06-25",288.45,289.73,262.49,269.88,1507000.0],["2026-06-26",250.15,252.29,239.0,249.91,2002000.0],["2026-06-29",248.32,255.88,233.04,255.59,1605300.0],["2026-06-30",252.55,263.5,249.72,260.64,1251800.0],["2026-07-01",247.0,253.69,241.67,245.46,1168000.0],["2026-07-02",242.35,243.96,210.67,219.05,2713300.0],["2026-07-06",222.16,227.5846,216,218.95,1209687.279771],["2026-07-07",201.5,213.82,199.631,211.93,1941285.170803],["2026-07-08",210.18,217.12,205.71,216.7,1442238.859965],["2026-07-09",224.97,235.57,224.48,226.58,1694953.46054],["2026-07-10",220.31,224.335,215.69,222.75,791158.029057],["2026-07-13",212.77,237.74,212.77,229.68,2369049.30886],["2026-07-14",271.5,274,252.01,255.49,4564530.537314],["2026-07-15",257.44,270.85,238.45,251,2429209.04609],["2026-07-16",241.16,247.84,234.381,237.92,1623469.501168],["2026-07-17",222.518,239.85,211.46,234.1,2511432.691328],["2026-07-20",239.73,242.255,227.2,227.21,1107783.870401],["2026-07-21",240.63,253.015,238.8,250.91,1488393.281181],["2026-07-22",242.78,253.8399,242.7,249.53,1050856.979782],["2026-07-23",245.79,262.87,245.79,260.42,1263958.993584],["2026-07-24",254.65,260.49,233.2,233.37,1284935.297949],["2026-07-27",235.58,235.58,213.69,224.21,1510674.390645],["2026-07-28",212.1,212.495,198.2,202.99,2060432.417447],["2026-07-29",207,211,185.0701,187.84,1911958.547861],["2026-07-30",205.62,215.17,202.23,211.16,1604886.010726],["2026-07-31",228.36,232.89,213.01,219.67,1868677.842948],["2026-08-03",205.04,238.97,204,234.32,3552205.393323],["2026-08-04",225.44,250.36,206.4005,239.53,6324152.052553],["2026-08-05",229.8,230.73,211,211.14,3310291.588733],["2026-08-06",208.795,232.68,208.795,224.7,2188584.350125],["2026-08-07",230.25,255.67,230.07,252.49,2153223.174886],["2026-08-10",252.055,265.87,252,262.04,1081798.051691],["2026-08-11",251.11,258.58,242.58,249.58,1174492.338587],["2026-08-12",264.13,272.85,259,260.31,2022400.452866],["2026-08-13",254.39,266.72,252.01,252.95,1380368.620478],["2026-08-14",253.5,268.345,250.41,265.48,1147499.469011]]}