{"t":"UFPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-12-17",5.5,5.75,5.25,5.75,552100.0],["1993-12-20",5.5,5.75,5.5,5.5,54400.0],["1993-12-21",5.5,5.75,5.5,5.5,81200.0],["1993-12-22",5.5,5.75,5.5,5.5,134300.0],["1993-12-23",5.75,5.75,5.5,5.5,6000.0],["1993-12-27",5.75,5.75,5.5,5.5,30800.0],["1993-12-28",5.5,5.75,5.5,5.5,49000.0],["1993-12-29",5.5,5.5,5.5,5.5,4500.0],["1993-12-30",5.5,5.5,5.5,5.5,4000.0],["1993-12-31",5.5,5.5,5.5,5.5,500.0],["1994-01-03",5.5,5.5,5.5,5.5,10500.0],["1994-01-04",5.75,5.75,5.5,5.6875,52400.0],["1994-01-05",5.75,5.75,5.75,5.75,25700.0],["1994-01-06",5.75,6.0,5.5938,5.625,32300.0],["1994-01-07",5.625,5.8125,5.625,5.8125,2300.0],["1994-01-10",6.0,6.0,5.625,5.625,9900.0],["1994-01-11",6.0,6.0,5.8125,5.875,20800.0],["1994-01-12",5.875,6.25,5.625,6.125,564100.0],["1994-01-13",6.25,6.5,6.25,6.25,29500.0],["1994-01-14",6.25,6.5,6.0,6.5,14800.0],["1994-01-17",6.5,6.5,6.25,6.25,800.0],["1994-01-18",6.25,6.25,6.25,6.25,0.0],["1994-01-19",6.25,6.5,6.25,6.5,12900.0],["1994-01-20",6.25,6.25,6.25,6.25,2600.0],["1994-01-21",6.5,6.5,6.5,6.5,100.0],["1994-01-24",6.5,6.5,6.0,6.0,16200.0],["1994-01-25",6.0,6.25,6.0,6.25,5000.0],["1994-01-26",6.0,6.1875,6.0,6.1875,2700.0],["1994-01-27",6.1875,6.1875,6.1875,6.1875,0.0],["1994-01-28",6.0,6.0,6.0,6.0,500.0],["1994-01-31",6.5,6.5,6.25,6.5,6000.0],["1994-02-01",6.0,6.5,6.0,6.0,33300.0],["1994-02-02",6.0,6.0,6.0,6.0,0.0],["1994-02-03",6.0,6.0,6.0,6.0,6700.0],["1994-02-04",6.5,6.5,6.0,6.0,8600.0],["1994-02-07",6.0,6.0,6.0,6.0,0.0],["1994-02-08",6.0,6.0,6.0,6.0,0.0],["1994-02-09",6.0,6.5,6.0,6.5,2100.0],["1994-02-10",6.0,6.125,6.0,6.125,29100.0],["1994-02-11",6.125,6.125,6.125,6.125,0.0],["1994-02-14",6.5,6.5,6.25,6.5,5600.0],["1994-02-15",6.5,6.5,6.0,6.5,57500.0],["1994-02-16",6.0,6.5,6.0,6.0,146200.0],["1994-02-17",6.5,6.625,6.25,6.375,259600.0],["1994-02-18",6.625,6.625,6.25,6.3125,25000.0],["1994-02-22",6.625,6.625,6.25,6.25,4000.0],["1994-02-23",6.25,6.25,6.25,6.25,7000.0],["1994-02-24",6.625,6.625,6.25,6.25,5500.0],["1994-02-25",6.25,6.5,5.9375,6.0,6100.0],["1994-02-28",5.9375,5.9375,5.875,5.875,11500.0],["1994-03-01",5.75,5.75,5.75,5.75,5500.0],["1994-03-02",6.25,6.25,5.375,5.375,13000.0],["1994-03-03",5.25,5.25,5.25,5.25,4000.0],["1994-03-04",5.375,5.375,5.375,5.375,400.0],["1994-03-07",6.0,6.0,5.25,5.25,8200.0],["1994-03-08",6.0,6.0,5.5,6.0,2500.0],["1994-03-09",6.0,6.0,5.25,5.25,11400.0],["1994-03-10",5.25,6.0,5.25,6.0,7100.0],["1994-03-11",6.0,6.0,5.5,5.5,7300.0],["1994-03-14",5.5,5.5,5.5,5.5,0.0],["1994-03-15",6.0,6.0,5.5,5.5,2000.0],["1994-03-16",5.5,5.5,5.5,5.5,1500.0],["1994-03-17",5.5,5.5,5.5,5.5,5400.0],["1994-03-18",5.5,6.0,5.5,5.75,3900.0],["1994-03-21",5.75,5.75,5.75,5.75,0.0],["1994-03-22",6.0,6.0,5.625,6.0,2600.0],["1994-03-23",6.0,6.0,6.0,6.0,1400.0],["1994-03-24",5.5,5.625,5.5,5.625,4100.0],["1994-03-25",5.5,5.5,5.0,5.25,27200.0],["1994-03-28",5.0,5.0,5.0,5.0,3000.0],["1994-03-29",5.0,5.0,3.75,3.75,63300.0],["1994-03-30",4.5,4.5,3.75,4.0,16300.0],["1994-03-31",3.75,4.5,3.75,4.5,27700.0],["1994-04-04",3.5,4.5,3.5,4.5,32900.0],["1994-04-05",4.5,4.5,4.375,4.5,8000.0],["1994-04-06",4.5,4.625,4.5,4.625,5300.0],["1994-04-07",4.625,4.625,4.625,4.625,0.0],["1994-04-08",4.625,4.625,4.625,4.625,0.0],["1994-04-11",4.625,4.625,4.625,4.625,0.0],["1994-04-12",4.625,4.625,4.625,4.625,0.0],["1994-04-13",4.75,4.75,4.75,4.75,100.0],["1994-04-14",4.0,4.75,4.0,4.25,2700.0],["1994-04-15",4.25,4.25,4.25,4.25,0.0],["1994-04-18",4.0,4.0,4.0,4.0,100.0],["1994-04-19",4.0625,4.0625,4.0625,4.0625,1000.0],["1994-04-20",4.0,4.25,3.75,3.875,44800.0],["1994-04-21",3.75,3.875,3.75,3.875,2000.0],["1994-04-22",4.25,4.25,3.875,3.875,1300.0],["1994-04-25",3.75,3.75,3.75,3.75,200.0],["1994-04-26",3.75,3.75,3.75,3.75,0.0],["1994-04-28",3.75,3.75,3.75,3.75,400.0],["1994-04-29",3.75,4.25,3.75,3.75,2200.0],["1994-05-02",3.75,4.0,3.25,3.5,20900.0],["1994-05-03",3.5,3.75,3.25,3.5,11500.0],["1994-05-04",3.25,3.75,3.25,3.375,3500.0],["1994-05-05",3.75,3.75,3.25,3.25,400.0],["1994-05-06",3.25,3.25,3.25,3.25,0.0],["1994-05-09",3.5,3.5,3.5,3.5,10000.0],["1994-05-10",3.25,3.25,3.25,3.25,300.0],["1994-05-11",3.5,4.0,3.5,4.0,120500.0],["1994-05-12",3.5,3.5,3.5,3.5,2400.0],["1994-05-13",3.625,4.0,3.625,3.875,26200.0],["1994-05-16",3.875,3.875,3.875,3.875,0.0],["1994-05-17",4.0,4.0,4.0,4.0,300.0],["1994-05-18",4.0,4.0,4.0,4.0,0.0],["1994-05-19",4.0,4.0,4.0,4.0,0.0],["1994-05-20",4.0,4.0,4.0,4.0,0.0],["1994-05-23",4.0,4.0,4.0,4.0,0.0],["1994-05-24",3.5,3.5,3.5,3.5,500.0],["1994-05-25",3.5,3.5,3.5,3.5,0.0],["1994-05-26",3.5,3.5,3.5,3.5,0.0],["1994-05-27",3.5,3.5,3.5,3.5,0.0],["1994-05-31",3.875,4.0,3.875,4.0,60000.0],["1994-06-01",3.5,3.5,3.5,3.5,500.0],["1994-06-02",3.875,4.0,3.5,3.5,21000.0],["1994-06-03",3.5,3.5,3.5,3.5,0.0],["1994-06-06",3.5,4.0,3.5,3.75,124000.0],["1994-06-07",3.75,3.75,3.75,3.75,0.0],["1994-06-08",3.75,3.75,3.75,3.75,0.0],["1994-06-09",3.25,3.25,3.25,3.25,12600.0],["1994-06-10",3.25,3.25,3.25,3.25,0.0],["1994-06-13",3.5,3.5,3.5,3.5,500.0],["1994-06-14",3.5,3.5,3.5,3.5,0.0],["1994-06-15",3.75,3.75,3.75,3.75,200.0],["1994-06-16",3.75,3.75,3.75,3.75,0.0],["1994-06-17",3.5,3.5,3.0,3.0,26700.0],["1994-06-20",3.25,3.25,3.25,3.25,10000.0],["1994-06-21",3.0,3.0,3.0,3.0,500.0],["1994-06-22",3.5,3.5,3.5,3.5,200.0],["1994-06-23",3.5,3.5,3.5,3.5,0.0],["1994-06-24",3.5,3.5,3.5,3.5,0.0],["1994-06-27",3.0,3.0,3.0,3.0,100.0],["1994-06-28",3.0625,3.125,2.75,3.125,136500.0],["1994-06-29",3.125,3.125,3.125,3.125,1000.0],["1994-06-30",3.25,3.25,3.25,3.25,2500.0],["1994-07-01",3.25,3.25,3.25,3.25,0.0],["1994-07-05",3.25,3.25,3.25,3.25,0.0],["1994-07-06",3.25,3.25,3.25,3.25,0.0],["1994-07-07",3.0,3.125,3.0,3.125,229000.0],["1994-07-08",3.25,3.25,3.0,3.125,31000.0],["1994-07-11",3.125,3.125,3.125,3.125,0.0],["1994-07-12",3.125,3.125,3.125,3.125,0.0],["1994-07-13",3.125,3.125,3.125,3.125,0.0],["1994-07-14",3.25,3.25,3.25,3.25,100.0],["1994-07-15",3.25,3.25,3.25,3.25,0.0],["1994-07-18",3.25,3.25,3.25,3.25,0.0],["1994-07-19",3.25,3.25,3.25,3.25,0.0],["1994-07-20",3.0,3.0,3.0,3.0,300.0],["1994-07-21",3.0,3.0,3.0,3.0,0.0],["1994-07-22",3.0,3.0,3.0,3.0,300.0],["1994-07-25",3.0,3.25,3.0,3.25,800.0],["1994-07-26",3.0,3.0,3.0,3.0,200.0],["1994-07-27",3.0,3.0,3.0,3.0,2700.0],["1994-07-28",3.25,3.25,3.25,3.25,600.0],["1994-07-29",3.25,3.25,3.25,3.25,0.0],["1994-08-01",3.0,3.0,2.25,2.3438,33200.0],["1994-08-02",2.25,2.375,2.25,2.375,2600.0],["1994-08-03",2.375,2.375,2.375,2.375,0.0],["1994-08-04",2.375,2.375,2.375,2.375,0.0],["1994-08-05",3.0,3.0,3.0,3.0,100.0],["1994-08-08",3.0,3.0,3.0,3.0,0.0],["1994-08-09",3.0,3.0,3.0,3.0,0.0],["1994-08-10",2.25,2.375,1.5,1.625,110000.0],["1994-08-11",1.625,2.0,1.625,2.0,1100.0],["1994-08-12",2.0,2.0,2.0,2.0,0.0],["1994-08-15",2.25,2.25,1.875,1.875,4200.0],["1994-08-16",2.25,2.25,2.25,2.25,100.0],["1994-08-17",2.25,2.25,2.25,2.25,1100.0],["1994-08-18",2.25,2.25,2.25,2.25,100.0],["1994-08-19",2.25,2.25,2.25,2.25,0.0],["1994-08-22",2.25,2.25,2.25,2.25,0.0],["1994-08-23",2.25,2.25,2.25,2.25,500.0],["1994-08-24",1.75,1.75,1.75,1.75,20000.0],["1994-08-25",2.0,2.0,2.0,2.0,1500.0],["1994-08-26",2.0,2.0,2.0,2.0,0.0],["1994-08-29",2.25,2.25,2.25,2.25,400.0],["1994-08-30",2.25,2.25,2.25,2.25,0.0],["1994-08-31",2.25,2.25,2.25,2.25,0.0],["1994-09-01",2.25,2.25,2.25,2.25,0.0],["1994-09-02",2.25,2.25,2.0,2.25,11600.0],["1994-09-06",2.25,2.25,2.25,2.25,0.0],["1994-09-07",2.0,2.0,2.0,2.0,1000.0],["1994-09-08",2.25,2.25,2.125,2.125,1700.0],["1994-09-09",2.125,2.125,2.125,2.125,0.0],["1994-09-12",2.125,2.125,2.125,2.125,0.0],["1994-09-13",2.125,2.125,2.125,2.125,0.0],["1994-09-14",2.25,2.25,2.125,2.125,1400.0],["1994-09-15",2.25,2.25,2.0,2.125,3500.0],["1994-09-16",2.125,2.125,2.125,2.125,0.0],["1994-09-19",2.0,2.0,2.0,2.0,600.0],["1994-09-20",2.0625,2.0625,1.75,2.0,31800.0],["1994-09-21",2.125,2.25,2.125,2.25,1300.0],["1994-09-22",1.875,1.875,1.875,1.875,51500.0],["1994-09-23",1.875,1.875,1.75,1.75,60900.0],["1994-09-26",1.75,1.75,1.75,1.75,0.0],["1994-09-27",2.0,2.0,2.0,2.0,2000.0],["1994-09-28",2.25,2.25,2.25,2.25,100.0],["1994-09-29",2.25,2.25,2.25,2.25,0.0],["1994-09-30",2.0,2.5,2.0,2.5,9400.0],["1994-10-03",2.0,2.0,1.875,1.875,10000.0],["1994-10-04",2.0,2.0,2.0,2.0,100.0],["1994-10-05",2.0,2.0,2.0,2.0,0.0],["1994-10-06",2.0625,2.1875,2.0,2.1875,85500.0],["1994-10-07",2.1875,2.1875,2.1875,2.1875,0.0],["1994-10-10",2.1875,2.1875,2.1875,2.1875,0.0],["1994-10-11",2.1875,2.1875,2.1875,2.1875,0.0],["1994-10-12",2.1875,2.1875,2.1875,2.1875,0.0],["1994-10-13",2.0,2.0,2.0,2.0,100.0],["1994-10-14",2.0,2.0,2.0,2.0,0.0],["1994-10-17",2.0,2.0,2.0,2.0,0.0],["1994-10-18",2.25,2.75,2.25,2.75,40500.0],["1994-10-19",2.25,3.0,2.25,3.0,3000.0],["1994-10-20",2.75,2.75,2.75,2.75,1500.0],["1994-10-21",3.0,3.0,3.0,3.0,100.0],["1994-10-24",3.0,3.0,2.625,2.625,5200.0],["1994-10-25",2.625,2.625,2.625,2.625,0.0],["1994-10-26",2.625,2.625,2.625,2.625,0.0],["1994-10-27",2.625,2.625,2.625,2.625,0.0],["1994-10-28",2.375,2.75,2.375,2.625,30200.0],["1994-10-31",2.625,2.625,2.625,2.625,0.0],["1994-11-01",2.375,2.375,2.375,2.375,1000.0],["1994-11-02",3.0,3.0,3.0,3.0,200.0],["1994-11-03",2.75,2.75,2.75,2.75,1400.0],["1994-11-04",2.75,2.75,2.75,2.75,0.0],["1994-11-07",2.75,2.75,2.75,2.75,0.0],["1994-11-08",2.75,2.75,2.75,2.75,0.0],["1994-11-09",2.75,2.75,2.75,2.75,0.0],["1994-11-10",2.5,3.125,2.5,3.125,3500.0],["1994-11-11",3.125,3.125,3.125,3.125,200.0],["1994-11-14",3.125,3.125,3.125,3.125,0.0],["1994-11-15",3.125,3.125,3.125,3.125,0.0],["1994-11-16",3.125,3.125,3.125,3.125,0.0],["1994-11-17",3.125,3.125,3.125,3.125,0.0],["1994-11-18",3.125,3.125,3.125,3.125,0.0],["1994-11-21",3.125,3.125,3.125,3.125,0.0],["1994-11-22",2.5,2.5,2.5,2.5,12800.0],["1994-11-23",2.625,2.625,2.0,2.5,33800.0],["1994-11-25",2.5,2.5,1.875,2.375,27600.0],["1994-11-28",1.875,2.0,1.875,2.0,26000.0],["1994-11-29",2.0,2.0,1.875,1.875,23000.0],["1994-11-30",2.625,2.625,2.625,2.625,22000.0],["1994-12-01",2.375,2.375,2.375,2.375,1000.0],["1994-12-02",2.25,2.625,2.25,2.625,133800.0],["1994-12-05",2.0,2.625,2.0,2.625,2400.0],["1994-12-06",2.625,2.625,2.0,2.625,2600.0],["1994-12-07",2.625,2.625,2.625,2.625,0.0],["1994-12-08",2.625,2.625,2.625,2.625,0.0],["1994-12-09",2.625,2.625,2.625,2.625,0.0],["1994-12-12",2.25,2.625,2.125,2.625,21000.0],["1994-12-13",2.0,2.625,2.0,2.625,1400.0],["1994-12-14",2.625,2.625,2.625,2.625,0.0],["1994-12-15",2.0,2.375,2.0,2.375,13800.0],["1994-12-16",2.0,2.375,2.0,2.375,3600.0],["1994-12-19",2.25,2.375,2.0,2.375,1300.0],["1994-12-20",2.0625,2.125,2.0625,2.125,10800.0],["1994-12-21",2.125,2.125,2.125,2.125,0.0],["1994-12-22",2.0625,2.5,1.875,2.5,25400.0],["1994-12-23",2.0625,2.5,2.0625,2.5,2900.0],["1994-12-27",2.0625,2.5,2.0625,2.5,2600.0],["1994-12-28",2.0625,2.5,2.0625,2.5,1300.0],["1994-12-29",2.0625,2.5,2.0625,2.5,13000.0],["1994-12-30",2.625,3.0,2.5,3.0,38000.0],["1995-01-03",2.625,2.625,2.5,2.5,9000.0],["1995-01-04",2.25,2.5,2.0625,2.25,14500.0],["1995-01-05",2.0,2.25,1.875,2.25,19000.0],["1995-01-06",2.5,2.5,2.5,2.5,1000.0],["1995-01-09",2.5,2.5,2.5,2.5,1000.0],["1995-01-10",2.1875,2.25,2.0,2.25,152000.0],["1995-01-11",2.25,2.25,2.25,2.25,0.0],["1995-01-12",2.25,2.25,2.25,2.25,0.0],["1995-01-13",2.25,2.25,2.25,2.25,0.0],["1995-01-16",2.5,2.5,2.5,2.5,800.0],["1995-01-17",2.375,2.5,2.0,2.5,36100.0],["1995-01-18",3.125,3.375,2.75,3.375,153800.0],["1995-01-19",3.5,3.625,3.25,3.625,243800.0],["1995-01-20",3.625,3.625,2.75,3.125,119100.0],["1995-01-23",3.125,3.25,2.75,3.25,149200.0],["1995-01-24",3.25,4.25,3.125,3.625,88000.0],["1995-01-25",4.0,4.375,3.875,4.0,54200.0],["1995-01-26",4.125,4.25,4.0,4.25,42200.0],["1995-01-27",4.25,4.25,4.0,4.25,6400.0],["1995-01-30",4.25,4.25,3.75,4.125,80900.0],["1995-01-31",4.125,4.125,3.75,4.125,10300.0],["1995-02-01",4.125,4.125,3.375,3.75,29800.0],["1995-02-02",3.625,3.625,3.0,3.125,119200.0],["1995-02-03",3.125,3.625,3.125,3.625,11700.0],["1995-02-06",4.0,4.0,3.5,4.0,21800.0],["1995-02-07",4.0,4.125,3.875,4.125,34100.0],["1995-02-08",4.125,4.125,3.875,4.125,42700.0],["1995-02-09",4.125,4.125,4.0,4.125,16500.0],["1995-02-10",4.125,4.125,3.625,4.125,28200.0],["1995-02-13",4.125,4.25,3.625,4.0,41400.0],["1995-02-14",4.25,4.25,3.625,4.25,5800.0],["1995-02-15",4.25,4.25,3.625,4.25,11100.0],["1995-02-16",4.25,4.25,3.75,4.125,17600.0],["1995-02-17",3.625,4.25,3.625,4.25,7100.0],["1995-02-21",3.625,4.25,3.5,3.5,15000.0],["1995-02-22",4.125,4.125,3.5,4.0,4300.0],["1995-02-23",4.125,4.25,3.875,4.25,25000.0],["1995-02-24",4.0,4.25,3.75,4.125,4600.0],["1995-02-27",4.25,4.25,3.75,4.0,3500.0],["1995-02-28",4.125,4.125,3.75,4.125,10600.0],["1995-03-01",4.0,4.25,3.875,4.125,19300.0],["1995-03-02",4.125,4.125,3.875,4.0,7100.0],["1995-03-03",4.0,4.125,3.75,4.125,21500.0],["1995-03-06",4.125,4.125,3.875,3.875,29800.0],["1995-03-07",4.125,4.125,3.875,4.125,4700.0],["1995-03-08",4.125,4.125,3.625,3.625,2100.0],["1995-03-09",4.125,4.125,3.625,3.75,1300.0],["1995-03-10",3.625,4.125,3.625,4.125,4200.0],["1995-03-13",4.125,4.125,3.625,3.875,5900.0],["1995-03-14",3.5,4.0,3.375,4.0,33100.0],["1995-03-15",3.875,3.875,3.375,3.875,4000.0],["1995-03-16",3.875,3.875,3.375,3.625,2600.0],["1995-03-17",3.375,3.875,3.375,3.375,3300.0],["1995-03-20",3.375,3.875,3.375,3.5,5100.0],["1995-03-21",3.875,3.875,3.375,3.875,2500.0],["1995-03-22",3.875,3.875,3.375,3.875,14500.0],["1995-03-23",3.375,3.875,3.375,3.5,3300.0],["1995-03-24",3.375,3.875,3.375,3.5,3900.0],["1995-03-27",3.875,3.875,3.375,3.375,2600.0],["1995-03-28",3.875,3.875,3.375,3.625,5400.0],["1995-03-29",3.375,3.875,3.375,3.875,7200.0],["1995-03-30",3.375,3.875,3.375,3.875,5200.0],["1995-03-31",3.875,3.875,3.25,3.625,5200.0],["1995-04-03",3.25,3.5,3.125,3.25,5500.0],["1995-04-04",3.125,3.5,3.125,3.5,3500.0],["1995-04-05",3.25,3.5,3.25,3.5,5500.0],["1995-04-06",3.5,3.75,3.375,3.375,2700.0],["1995-04-07",3.375,3.75,3.375,3.5,3900.0],["1995-04-10",3.375,3.75,3.375,3.75,1000.0],["1995-04-11",3.375,3.75,3.375,3.375,5700.0],["1995-04-12",3.375,3.375,3.375,3.375,3200.0],["1995-04-13",3.375,3.75,3.375,3.375,6100.0],["1995-04-17",3.75,3.75,3.375,3.375,1100.0],["1995-04-18",3.5,3.5,3.125,3.5,6200.0],["1995-04-19",3.5,3.5,3.5,3.5,0.0],["1995-04-20",2.875,4.0,2.875,3.5,12900.0],["1995-04-21",4.0,4.0,3.625,3.75,7300.0],["1995-04-24",4.0,4.0,3.625,3.75,2300.0],["1995-04-25",4.0,4.0,3.5,3.625,17700.0],["1995-04-26",4.0,4.0,3.5,3.5,3200.0],["1995-04-27",3.5,4.0,3.5,3.625,2200.0],["1995-04-28",3.5,4.0,3.5,3.75,1900.0],["1995-05-01",3.5,4.0,3.5,3.5,2700.0],["1995-05-02",3.5,4.0,3.25,3.25,35600.0],["1995-05-03",3.0,3.5,3.0,3.25,9800.0],["1995-05-04",3.0,3.125,3.0,3.125,6000.0],["1995-05-05",2.75,3.375,2.75,3.125,1400.0],["1995-05-08",3.375,3.375,2.75,3.375,1800.0],["1995-05-09",2.75,3.25,2.75,3.125,4900.0],["1995-05-10",3.375,3.375,3.375,3.375,200.0],["1995-05-11",3.0,3.5,3.0,3.375,6700.0],["1995-05-12",3.375,3.375,3.0,3.0,10000.0],["1995-05-15",2.875,2.875,2.75,2.875,600.0],["1995-05-16",2.75,2.875,2.75,2.875,1400.0],["1995-05-17",2.75,3.375,2.75,3.375,2800.0],["1995-05-18",3.375,3.375,2.75,3.375,5200.0],["1995-05-19",3.375,3.375,3.0,3.0,4300.0],["1995-05-22",3.375,3.375,3.0,3.0,5000.0],["1995-05-23",2.875,3.125,2.75,2.875,3700.0],["1995-05-24",2.75,3.0,2.625,3.0,24100.0],["1995-05-25",2.875,3.25,2.875,3.25,1000.0],["1995-05-26",2.875,2.875,2.875,2.875,100.0],["1995-05-30",2.875,3.25,2.625,2.875,9900.0],["1995-05-31",3.125,3.125,2.625,2.75,3500.0],["1995-06-01",3.125,3.125,3.125,3.125,1300.0],["1995-06-02",3.125,3.125,3.125,3.125,0.0],["1995-06-05",2.75,3.125,2.75,3.125,900.0],["1995-06-06",2.75,3.125,2.75,3.125,1800.0],["1995-06-07",2.625,3.375,2.625,3.375,30900.0],["1995-06-08",3.0,3.375,3.0,3.375,20100.0],["1995-06-09",3.0,3.375,3.0,3.125,20200.0],["1995-06-12",3.125,3.375,3.0,3.0,6700.0],["1995-06-13",3.0,3.375,3.0,3.125,8200.0],["1995-06-14",3.125,3.125,3.125,3.125,0.0],["1995-06-15",3.375,3.375,3.0,3.0,1000.0],["1995-06-16",3.0,3.0,3.0,3.0,500.0],["1995-06-19",3.375,3.875,3.125,3.875,86800.0],["1995-06-20",4.0,4.0,3.375,3.875,19200.0],["1995-06-21",3.875,3.875,3.25,3.75,32600.0],["1995-06-22",3.875,3.875,3.25,3.375,1500.0],["1995-06-23",3.875,3.875,3.5,3.75,5000.0],["1995-06-26",3.875,3.875,3.625,3.625,2400.0],["1995-06-27",3.25,3.875,3.25,3.875,2000.0],["1995-06-28",3.875,3.875,3.875,3.875,1400.0],["1995-06-29",3.875,3.875,3.875,3.875,0.0],["1995-06-30",3.25,3.875,3.25,3.875,16400.0],["1995-07-03",3.875,3.875,3.875,3.875,1000.0],["1995-07-05",3.375,4.0,3.375,4.0,218700.0],["1995-07-06",3.5,3.75,3.5,3.5,3100.0],["1995-07-07",3.75,3.75,3.25,3.625,4800.0],["1995-07-10",3.25,3.75,3.25,3.25,5900.0],["1995-07-11",3.75,3.75,3.625,3.75,1400.0],["1995-07-12",3.75,3.75,3.25,3.25,700.0],["1995-07-13",3.75,3.75,3.25,3.25,1500.0],["1995-07-14",3.25,3.75,3.25,3.25,5600.0],["1995-07-17",3.25,3.5,3.25,3.25,4100.0],["1995-07-18",3.25,3.5,3.25,3.25,4400.0],["1995-07-19",3.25,3.5,3.0,3.375,17500.0],["1995-07-20",3.375,3.375,3.25,3.25,6100.0],["1995-07-21",2.75,3.25,2.75,3.0,5300.0],["1995-07-24",2.75,3.0,2.75,3.0,600.0],["1995-07-25",3.25,3.25,3.25,3.25,17500.0],["1995-07-26",3.0,3.0,2.75,3.0,4600.0],["1995-07-27",3.0312,3.0312,3.0312,3.0312,300.0],["1995-07-28",3.25,3.25,3.0,3.25,21900.0],["1995-07-31",3.25,3.25,2.75,2.875,500.0],["1995-08-01",3.25,3.25,2.75,2.875,1800.0],["1995-08-02",3.125,3.375,3.125,3.375,1300.0],["1995-08-03",2.75,2.75,2.75,2.75,500.0],["1995-08-04",2.75,3.375,2.75,3.375,800.0],["1995-08-07",2.875,2.875,2.875,2.875,1000.0],["1995-08-08",2.875,2.875,2.875,2.875,0.0],["1995-08-09",3.375,3.375,3.0,3.125,2400.0],["1995-08-10",2.875,3.0,2.875,3.0,1000.0],["1995-08-11",2.875,3.125,2.875,3.0,6100.0],["1995-08-14",2.875,3.375,2.875,2.875,1000.0],["1995-08-15",2.875,2.875,2.875,2.875,200.0],["1995-08-16",3.375,3.375,2.875,2.875,1400.0],["1995-08-17",2.875,2.875,2.875,2.875,5100.0],["1995-08-18",2.875,2.875,2.875,2.875,1000.0],["1995-08-21",3.375,3.375,3.375,3.375,800.0],["1995-08-22",2.875,2.875,2.875,2.875,200.0],["1995-08-23",2.875,2.875,2.875,2.875,200.0],["1995-08-24",2.875,3.375,2.875,3.0,2400.0],["1995-08-25",2.875,3.25,2.875,3.25,2000.0],["1995-08-28",2.875,3.0,2.875,3.0,4800.0],["1995-08-29",3.0,3.0,3.0,3.0,0.0],["1995-08-30",2.875,2.875,2.875,2.875,200.0],["1995-08-31",2.875,2.875,2.875,2.875,200.0],["1995-09-01",2.875,2.9375,2.875,2.9375,1800.0],["1995-09-05",3.375,3.375,3.125,3.375,1400.0],["1995-09-06",2.875,3.0,2.875,2.875,12000.0],["1995-09-07",3.375,3.375,2.875,2.875,7100.0],["1995-09-08",3.25,3.25,3.0,3.25,7100.0],["1995-09-11",3.25,3.25,2.875,3.0,1900.0],["1995-09-12",3.25,3.25,2.875,3.125,600.0],["1995-09-13",2.875,3.125,2.875,3.0,4500.0],["1995-09-14",2.875,3.375,2.875,3.125,2500.0],["1995-09-15",2.875,2.875,2.875,2.875,1000.0],["1995-09-18",2.875,3.375,2.875,3.375,1200.0],["1995-09-19",3.0,3.25,3.0,3.25,19400.0],["1995-09-20",3.125,3.125,3.125,3.125,1700.0],["1995-09-21",2.875,3.125,2.875,2.875,5200.0],["1995-09-22",2.625,3.125,2.625,3.125,1200.0],["1995-09-25",2.625,2.875,2.625,2.875,2200.0],["1995-09-26",3.0,3.0,2.875,3.0,14300.0],["1995-09-27",2.5,2.9375,2.5,2.75,800.0],["1995-09-28",3.0,3.0,2.625,2.75,4100.0],["1995-09-29",2.5,2.75,2.5,2.625,31300.0],["1995-10-02",3.0,3.0,3.0,3.0,100.0],["1995-10-03",2.625,2.875,2.625,2.875,10700.0],["1995-10-04",2.625,2.875,2.625,2.625,12600.0],["1995-10-05",2.625,3.0,2.625,2.625,13400.0],["1995-10-06",3.0,3.0,2.625,3.0,13400.0],["1995-10-09",2.625,3.0,2.625,2.625,22200.0],["1995-10-10",2.625,2.625,2.625,2.625,34300.0],["1995-10-11",3.0,3.0,3.0,3.0,500.0],["1995-10-12",2.625,2.625,2.625,2.625,1200.0],["1995-10-13",2.625,3.0,2.625,2.625,8700.0],["1995-10-16",2.625,2.875,2.625,2.75,4200.0],["1995-10-17",2.875,2.875,2.625,2.625,4100.0],["1995-10-18",2.75,2.875,2.75,2.875,13000.0],["1995-10-19",2.625,3.0,2.625,2.875,2200.0],["1995-10-20",2.625,3.0,2.625,2.875,2800.0],["1995-10-23",2.875,3.375,2.875,2.875,9400.0],["1995-10-24",2.875,3.375,2.875,2.875,4900.0],["1995-10-25",2.875,3.0,2.75,3.0,9000.0],["1995-10-26",3.0,3.0,3.0,3.0,0.0],["1995-10-27",3.0,3.0,3.0,3.0,0.0],["1995-10-30",2.75,3.0625,2.75,2.75,194700.0],["1995-10-31",2.875,2.875,2.875,2.875,1000.0],["1995-11-01",3.125,3.25,3.125,3.125,5000.0],["1995-11-02",2.875,3.125,2.875,3.125,7100.0],["1995-11-03",2.875,2.875,2.875,2.875,200.0],["1995-11-06",2.875,2.875,2.875,2.875,2000.0],["1995-11-07",2.875,3.0,2.75,2.875,13600.0],["1995-11-08",2.875,3.0,2.875,3.0,1100.0],["1995-11-09",2.875,3.0,2.875,2.875,2600.0],["1995-11-10",2.875,3.375,2.875,3.375,1100.0],["1995-11-13",3.0,3.0,3.0,3.0,1100.0],["1995-11-14",3.0,3.375,3.0,3.375,7800.0],["1995-11-15",3.0,3.1875,3.0,3.0,4000.0],["1995-11-16",3.0,3.375,3.0,3.125,4600.0],["1995-11-17",3.0,3.1875,3.0,3.125,3000.0],["1995-11-20",3.125,3.25,3.125,3.25,4100.0],["1995-11-21",3.125,3.5,3.0,3.0,3800.0],["1995-11-22",3.0,3.1875,3.0,3.1875,7000.0],["1995-11-24",3.0,3.25,3.0,3.25,1000.0],["1995-11-27",3.0,3.0,3.0,3.0,500.0],["1995-11-28",3.25,3.25,3.0,3.0,5000.0],["1995-11-29",3.0,3.125,3.0,3.125,500.0],["1995-11-30",3.125,3.125,3.125,3.125,1100.0],["1995-12-01",3.5,3.5,3.125,3.125,8600.0],["1995-12-04",3.125,3.1875,3.125,3.125,5100.0],["1995-12-05",3.0,3.375,3.0,3.25,5000.0],["1995-12-06",3.0,3.625,3.0,3.5,5200.0],["1995-12-07",3.0,3.0,3.0,3.0,1900.0],["1995-12-08",3.0,3.5,3.0,3.25,3000.0],["1995-12-11",3.625,3.625,3.0,3.0,3600.0],["1995-12-12",3.375,3.375,3.0,3.0,600.0],["1995-12-13",3.0,3.125,3.0,3.125,1700.0],["1995-12-14",3.125,3.125,3.125,3.125,700.0],["1995-12-15",3.125,3.125,3.125,3.125,2600.0],["1995-12-18",3.125,3.5,3.0,3.375,43000.0],["1995-12-19",3.5,3.5,3.25,3.5,29500.0],["1995-12-20",3.375,3.625,3.375,3.625,15400.0],["1995-12-21",3.75,3.75,3.6875,3.7031,51000.0],["1995-12-22",3.7031,3.7031,3.7031,3.7031,0.0],["1995-12-26",3.5,3.75,3.5,3.625,3300.0],["1995-12-27",3.5,3.5,3.5,3.5,1100.0],["1995-12-28",3.5,4.0,3.5,4.0,86600.0],["1995-12-29",4.0,4.0,4.0,4.0,59600.0],["1996-01-02",4.0,4.125,4.0,4.125,3500.0],["1996-01-03",4.5,4.5,4.0,4.0,2200.0],["1996-01-04",4.125,4.375,4.0,4.0,29300.0],["1996-01-05",4.5,4.5,4.25,4.25,400.0],["1996-01-08",4.25,4.25,4.25,4.25,0.0],["1996-01-09",4.0,4.25,4.0,4.25,18700.0],["1996-01-10",4.0,4.25,3.625,3.875,10400.0],["1996-01-11",3.875,4.0,3.75,3.75,5800.0],["1996-01-12",3.625,3.625,3.625,3.625,200.0],["1996-01-15",3.625,3.875,3.625,3.75,4200.0],["1996-01-16",4.0,4.0,4.0,4.0,1000.0],["1996-01-17",4.25,4.25,3.625,3.625,400.0],["1996-01-18",3.625,3.75,3.375,3.4375,22200.0],["1996-01-19",3.375,3.75,3.375,3.75,4400.0],["1996-01-22",3.375,3.5,3.375,3.5,2200.0],["1996-01-23",3.5,3.5,3.5,3.5,800.0],["1996-01-24",3.5,4.0,3.25,3.75,22000.0],["1996-01-25",3.5,3.875,3.5,3.5,2400.0],["1996-01-26",3.75,3.75,3.5,3.5,700.0],["1996-01-29",3.375,3.375,3.375,3.375,600.0],["1996-01-30",3.5,3.5,3.5,3.5,2500.0],["1996-01-31",3.625,3.875,3.5,3.5,2800.0],["1996-02-01",3.5,3.875,3.5,3.75,1300.0],["1996-02-02",3.5,4.0,3.5,4.0,1600.0],["1996-02-05",3.5,3.75,3.5,3.5,3500.0],["1996-02-06",3.5,3.5,3.0,3.5,9300.0],["1996-02-07",3.0,3.125,3.0,3.0625,2900.0],["1996-02-08",3.25,3.875,3.25,3.375,2100.0],["1996-02-09",3.375,3.375,3.375,3.375,6000.0],["1996-02-12",3.5,3.5,3.5,3.5,400.0],["1996-02-13",3.5,3.5,3.25,3.25,4300.0],["1996-02-14",3.25,3.25,2.75,2.75,3000.0],["1996-02-15",3.0,3.0,3.0,3.0,500.0],["1996-02-16",3.0,3.0,3.0,3.0,0.0],["1996-02-20",3.375,3.375,3.1875,3.1875,2300.0],["1996-02-21",3.0,3.0,3.0,3.0,700.0],["1996-02-22",3.375,3.375,3.0,3.125,12000.0],["1996-02-23",3.75,3.75,3.25,3.25,2800.0],["1996-02-26",3.25,3.5,3.125,3.5,4100.0],["1996-02-27",3.25,3.625,3.125,3.125,7200.0],["1996-02-28",3.125,3.7344,3.0625,3.1875,188700.0],["1996-02-29",3.5,3.5,3.125,3.5,213400.0],["1996-03-01",3.5,3.5,3.4844,3.5,1400.0],["1996-03-04",3.5,3.5,3.25,3.25,400.0],["1996-03-05",3.5,3.875,3.5,3.5,28600.0],["1996-03-06",3.5,3.875,3.5,3.875,10100.0],["1996-03-07",3.5,3.625,3.5,3.625,15800.0],["1996-03-08",3.75,3.75,3.375,3.5,7000.0],["1996-03-11",3.75,3.75,3.375,3.375,4400.0],["1996-03-12",3.625,3.75,3.625,3.75,1100.0],["1996-03-13",3.625,3.625,3.5,3.5,11200.0],["1996-03-14",3.5,3.5,3.375,3.5,4900.0],["1996-03-15",3.5,3.5,3.5,3.5,0.0],["1996-03-18",3.375,3.75,3.375,3.625,6400.0],["1996-03-19",3.625,3.625,3.625,3.625,500.0],["1996-03-20",3.5,3.5,3.375,3.375,5500.0],["1996-03-21",3.375,3.375,3.375,3.375,0.0],["1996-03-22",3.375,3.375,3.375,3.375,1600.0],["1996-03-25",3.375,3.625,3.375,3.5,2700.0],["1996-03-26",3.375,3.625,3.375,3.375,4100.0],["1996-03-27",3.625,3.625,3.625,3.625,300.0],["1996-03-28",3.625,3.625,3.375,3.3906,4100.0],["1996-03-29",3.75,3.75,3.75,3.75,600.0],["1996-04-01",3.375,3.375,3.375,3.375,900.0],["1996-04-02",3.375,3.375,3.375,3.375,0.0],["1996-04-03",3.375,3.5,3.375,3.5,1100.0],["1996-04-04",3.75,3.75,3.375,3.375,1000.0],["1996-04-08",3.375,3.75,3.125,3.125,11400.0],["1996-04-09",3.2656,3.7344,3.25,3.625,4900.0],["1996-04-10",3.75,3.75,3.75,3.75,300.0],["1996-04-11",3.75,3.75,3.5,3.625,11600.0],["1996-04-12",3.5,3.5,3.5,3.5,200.0],["1996-04-15",3.5,3.625,3.5,3.5,1600.0],["1996-04-16",3.5,3.5,3.5,3.5,3000.0],["1996-04-17",3.5,3.75,3.5,3.75,2500.0],["1996-04-18",3.25,3.625,3.25,3.5,110700.0],["1996-04-19",3.75,3.75,3.75,3.75,200.0],["1996-04-22",3.5,3.75,3.5,3.7344,6300.0],["1996-04-23",3.75,3.75,3.375,3.75,8200.0],["1996-04-24",3.875,4.0,3.625,4.0,39200.0],["1996-04-25",3.625,4.125,3.625,4.0,42800.0],["1996-04-26",4.125,4.625,4.0,4.5625,128600.0],["1996-04-29",4.625,5.75,4.5,5.75,118800.0],["1996-04-30",5.375,6.25,5.375,6.0,150400.0],["1996-05-01",6.125,6.625,5.5,6.625,160400.0],["1996-05-02",6.0,6.75,5.5,5.5,46200.0],["1996-05-03",5.5,6.0,5.5,5.75,11700.0],["1996-05-06",5.75,5.75,5.25,5.75,13400.0],["1996-05-07",5.75,5.75,5.125,5.375,17500.0],["1996-05-08",4.875,5.25,4.875,5.25,2800.0],["1996-05-09",4.875,5.375,4.125,5.0,279100.0],["1996-05-10",4.875,5.625,4.875,5.125,17500.0],["1996-05-13",5.125,6.125,4.875,5.625,75900.0],["1996-05-14",5.0,5.625,5.0,5.5,17600.0],["1996-05-15",5.75,5.75,5.5,5.75,5800.0],["1996-05-16",5.75,5.75,5.375,5.625,10500.0],["1996-05-17",5.75,5.75,5.25,5.75,3200.0],["1996-05-20",5.75,6.0,5.5,6.0,10900.0],["1996-05-21",6.0,6.0,5.5,5.5,12700.0],["1996-05-22",5.5,6.0,5.5,6.0,7200.0],["1996-05-23",6.0,6.0,5.5,5.5,4200.0],["1996-05-24",6.0,6.0,5.25,5.375,17800.0],["1996-05-28",5.625,5.625,5.5,5.5,7000.0],["1996-05-29",5.625,5.625,5.25,5.25,2400.0],["1996-05-30",6.125,6.125,5.875,6.0,8300.0],["1996-05-31",5.5,6.125,5.5,5.75,8400.0],["1996-06-03",5.875,6.0,5.5,5.5,2400.0],["1996-06-04",5.5,5.875,5.375,5.375,14200.0],["1996-06-05",5.375,5.75,5.375,5.3906,3100.0],["1996-06-06",5.25,6.0,4.875,6.0,86800.0],["1996-06-07",6.0,6.125,5.875,6.125,25600.0],["1996-06-10",6.125,6.125,5.5,5.625,7800.0],["1996-06-11",5.625,5.625,5.625,5.625,0.0],["1996-06-12",5.625,5.6875,5.375,5.375,4000.0],["1996-06-13",5.5,5.5,5.5,5.5,100.0],["1996-06-14",5.5,5.5,5.5,5.5,500.0],["1996-06-17",5.625,5.625,5.625,5.625,3000.0],["1996-06-18",5.625,6.0,5.375,5.625,2900.0],["1996-06-19",5.3906,5.875,5.3906,5.625,22900.0],["1996-06-20",5.375,5.5,5.375,5.5,4400.0],["1996-06-21",5.375,5.875,5.375,5.875,2100.0],["1996-06-24",5.875,5.875,5.5,5.75,19700.0],["1996-06-25",5.875,5.875,5.625,5.875,7200.0],["1996-06-26",6.0,6.0,5.625,5.625,5800.0],["1996-06-27",5.625,5.625,5.625,5.625,2000.0],["1996-06-28",6.125,6.125,5.625,6.125,6100.0],["1996-07-01",5.625,5.625,5.625,5.625,1200.0],["1996-07-02",6.125,6.125,5.625,5.625,700.0],["1996-07-03",5.75,6.125,5.75,6.0,48600.0],["1996-07-05",6.125,6.125,5.875,5.875,23500.0],["1996-07-08",6.125,6.125,5.875,6.0,2100.0],["1996-07-09",5.875,6.0,5.875,6.0,2100.0],["1996-07-10",6.125,6.125,5.875,5.875,2900.0],["1996-07-11",5.875,6.0,5.875,6.0,12000.0],["1996-07-12",5.875,6.125,5.875,6.0,7300.0],["1996-07-15",6.125,6.125,5.875,5.875,21300.0],["1996-07-16",5.75,6.0,5.375,5.5,10400.0],["1996-07-17",5.375,5.5,5.375,5.5,1600.0],["1996-07-18",5.5,5.5,5.5,5.5,0.0],["1996-07-19",5.5,6.0,5.5,5.75,8400.0],["1996-07-22",5.75,6.125,5.75,6.0,14800.0],["1996-07-23",6.0,6.0,5.75,6.0,3300.0],["1996-07-24",5.25,6.0,5.25,6.0,13300.0],["1996-07-25",5.375,5.375,5.375,5.375,400.0],["1996-07-26",5.625,5.625,5.625,5.625,4500.0],["1996-07-29",6.0,6.0,5.375,5.75,16500.0],["1996-07-30",5.375,5.375,5.375,5.375,1000.0],["1996-07-31",5.375,5.375,5.375,5.375,0.0],["1996-08-01",5.3906,5.5,5.125,5.5,5000.0],["1996-08-02",5.25,5.25,5.25,5.25,300.0],["1996-08-05",5.75,5.75,5.125,5.375,1400.0],["1996-08-06",5.375,5.375,5.375,5.375,0.0],["1996-08-07",5.125,5.375,5.125,5.375,800.0],["1996-08-08",5.125,5.5,5.125,5.5,2200.0],["1996-08-09",5.5,5.5,5.5,5.5,100.0],["1996-08-12",5.0,5.125,5.0,5.125,4000.0],["1996-08-13",5.0,5.5,5.0,5.0,900.0],["1996-08-14",5.0,5.0,5.0,5.0,0.0],["1996-08-15",5.0,5.0,5.0,5.0,0.0],["1996-08-16",5.0,5.0,5.0,5.0,1400.0],["1996-08-19",5.0,5.0,5.0,5.0,2600.0],["1996-08-20",5.0,5.125,5.0,5.125,2000.0],["1996-08-21",5.125,5.375,5.125,5.375,2100.0],["1996-08-22",5.375,5.375,5.375,5.375,0.0],["1996-08-23",5.0,5.0,5.0,5.0,1600.0],["1996-08-26",5.0,5.25,5.0,5.1875,5000.0],["1996-08-27",5.1875,5.1875,5.1875,5.1875,0.0],["1996-08-28",5.1875,5.1875,5.1875,5.1875,0.0],["1996-08-29",5.0,5.1875,4.75,4.75,12200.0],["1996-08-30",5.0,5.0,5.0,5.0,1700.0],["1996-09-03",5.0,5.125,4.0,5.0,36600.0],["1996-09-04",4.75,4.75,4.75,4.75,1000.0],["1996-09-05",4.75,4.75,4.75,4.75,1800.0],["1996-09-06",5.25,5.25,5.125,5.125,6000.0],["1996-09-09",5.125,5.5,5.125,5.5,7900.0],["1996-09-10",5.5,5.75,5.5,5.5,4000.0],["1996-09-11",5.5,6.0,5.5,6.0,10900.0],["1996-09-12",5.5,5.5,5.5,5.5,5100.0],["1996-09-13",5.25,5.5,5.25,5.25,7500.0],["1996-09-16",5.25,5.25,5.25,5.25,2100.0],["1996-09-17",5.25,5.25,5.25,5.25,2400.0],["1996-09-18",5.75,5.75,5.25,5.25,1200.0],["1996-09-19",5.75,5.75,5.75,5.75,500.0],["1996-09-20",5.25,5.375,5.25,5.375,5100.0],["1996-09-23",5.25,5.25,5.25,5.25,500.0],["1996-09-24",5.25,5.25,5.25,5.25,100.0],["1996-09-25",5.25,5.375,5.25,5.375,8600.0],["1996-09-26",5.75,5.75,5.25,5.25,1800.0],["1996-09-27",5.25,5.25,5.25,5.25,0.0],["1996-09-30",5.375,6.125,5.375,6.125,39000.0],["1996-10-01",5.75,6.25,5.75,6.125,70600.0],["1996-10-02",6.0,6.25,5.625,5.625,28600.0],["1996-10-03",5.625,5.625,5.625,5.625,0.0],["1996-10-04",5.625,6.25,5.625,6.25,10700.0],["1996-10-07",6.0,6.375,5.875,6.0,65100.0],["1996-10-08",6.125,6.25,6.0,6.25,75000.0],["1996-10-09",6.0,6.125,6.0,6.125,7300.0],["1996-10-10",6.125,6.125,6.125,6.125,0.0],["1996-10-11",6.125,6.125,6.125,6.125,0.0],["1996-10-14",6.0,6.0,5.5,5.75,2500.0],["1996-10-15",6.0,6.0,5.625,5.75,5400.0],["1996-10-16",5.75,5.75,5.75,5.75,700.0],["1996-10-17",5.75,6.125,5.75,6.125,3200.0],["1996-10-18",5.875,5.875,5.875,5.875,1400.0],["1996-10-21",5.875,6.0,5.375,5.375,36200.0],["1996-10-22",5.875,6.0,5.375,5.5,17600.0],["1996-10-23",5.5625,5.5625,5.5625,5.5625,10000.0],["1996-10-24",5.375,5.375,5.375,5.375,500.0],["1996-10-25",5.375,5.375,5.25,5.25,3000.0],["1996-10-28",5.25,5.25,5.25,5.25,1600.0],["1996-10-29",5.375,5.375,5.25,5.375,1600.0],["1996-10-30",5.375,5.375,5.375,5.375,0.0],["1996-10-31",5.125,5.125,5.125,5.125,300.0],["1996-11-01",5.125,5.125,5.125,5.125,0.0],["1996-11-04",5.125,5.125,5.125,5.125,1400.0],["1996-11-05",5.125,5.75,5.125,5.125,4500.0],["1996-11-06",5.25,5.625,5.25,5.5,1300.0],["1996-11-07",5.5,5.5,5.0,5.25,9000.0],["1996-11-08",5.25,5.25,5.125,5.25,3600.0],["1996-11-11",5.25,5.5,5.25,5.25,2100.0],["1996-11-12",5.25,5.25,5.25,5.25,400.0],["1996-11-13",5.0,5.25,4.875,5.25,12000.0],["1996-11-14",5.25,5.25,5.25,5.25,0.0],["1996-11-15",4.875,4.875,4.875,4.875,2000.0],["1996-11-18",5.0625,5.0625,4.75,4.75,13300.0],["1996-11-19",4.875,4.875,4.375,4.75,1100.0],["1996-11-20",4.875,4.875,4.75,4.75,800.0],["1996-11-21",4.875,4.875,4.375,4.375,800.0],["1996-11-22",4.875,4.875,4.5,4.5,300.0],["1996-11-25",4.875,5.0,4.375,5.0,7700.0],["1996-11-26",5.125,5.125,5.125,5.125,600.0],["1996-11-27",5.125,5.125,5.125,5.125,4800.0],["1996-11-29",5.125,5.125,5.125,5.125,0.0],["1996-12-02",5.25,5.25,4.75,4.75,15900.0],["1996-12-03",4.75,4.75,4.75,4.75,0.0],["1996-12-04",5.125,5.125,4.75,4.875,7400.0],["1996-12-05",4.75,4.75,4.75,4.75,2100.0],["1996-12-06",4.75,4.75,4.75,4.75,200.0],["1996-12-09",4.75,4.75,4.75,4.75,0.0],["1996-12-10",4.75,5.0,4.75,4.875,6100.0],["1996-12-11",4.75,4.75,4.75,4.75,1600.0],["1996-12-12",4.75,4.875,4.75,4.875,2100.0],["1996-12-13",4.875,4.875,4.875,4.875,0.0],["1996-12-16",4.75,4.75,4.75,4.75,200.0],["1996-12-17",4.75,4.875,4.75,4.875,400.0],["1996-12-18",4.75,5.0,4.75,4.75,37600.0],["1996-12-19",4.75,4.75,4.75,4.75,400.0],["1996-12-20",4.75,4.7969,4.75,4.75,2000.0],["1996-12-23",4.875,4.875,4.75,4.875,1600.0],["1996-12-24",4.875,4.875,4.875,4.875,0.0],["1996-12-26",4.75,4.75,4.75,4.75,4700.0],["1996-12-27",4.75,4.875,4.75,4.75,9500.0],["1996-12-30",4.75,5.0,4.75,5.0,1000.0],["1996-12-31",4.75,5.125,4.75,5.125,6300.0],["1997-01-02",5.125,5.125,5.125,5.125,0.0],["1997-01-03",5.125,5.125,4.75,4.75,3000.0],["1997-01-06",4.875,4.875,4.625,4.625,10700.0],["1997-01-07",4.625,5.0,4.625,5.0,5800.0],["1997-01-08",5.0,5.0,5.0,5.0,600.0],["1997-01-09",4.625,4.625,4.625,4.625,1000.0],["1997-01-10",4.625,4.8125,4.625,4.8125,6200.0],["1997-01-13",4.75,4.75,4.75,4.75,400.0],["1997-01-14",4.875,5.0,4.875,5.0,700.0],["1997-01-15",4.875,5.0,4.875,5.0,1700.0],["1997-01-16",5.0,5.0,5.0,5.0,1000.0],["1997-01-17",5.1875,5.1875,4.75,4.75,5200.0],["1997-01-20",4.75,4.75,4.75,4.75,300.0],["1997-01-21",5.25,5.25,4.75,4.75,9000.0],["1997-01-22",4.75,4.75,4.75,4.75,4400.0],["1997-01-23",4.75,4.8125,4.5,4.8125,7300.0],["1997-01-24",4.25,4.375,4.25,4.25,13200.0],["1997-01-27",4.25,4.5,3.5,4.25,10100.0],["1997-01-28",4.5,4.5,4.5,4.5,5100.0],["1997-01-29",5.0,6.0,5.0,5.0,30300.0],["1997-01-30",5.0,5.75,5.0,5.375,29600.0],["1997-01-31",5.75,5.75,5.125,5.625,12200.0],["1997-02-03",5.0,5.5,5.0,5.5,1400.0],["1997-02-04",5.0,5.0,5.0,5.0,400.0],["1997-02-05",5.5,5.5,5.4844,5.5,2500.0],["1997-02-06",5.0,5.25,4.75,5.25,4800.0],["1997-02-07",4.875,5.125,4.875,5.125,2900.0],["1997-02-10",5.2344,5.25,4.625,4.9375,7700.0],["1997-02-11",4.625,4.625,4.625,4.625,400.0],["1997-02-12",4.625,5.375,4.625,5.125,3200.0],["1997-02-13",5.375,5.375,5.375,5.375,400.0],["1997-02-14",5.375,5.375,5.375,5.375,300.0],["1997-02-18",4.625,4.625,4.625,4.625,2500.0],["1997-02-19",5.125,5.125,4.75,5.0,5000.0],["1997-02-20",4.375,5.0,4.375,5.0,1500.0],["1997-02-21",5.0,5.0,5.0,5.0,3100.0],["1997-02-24",5.0,5.0,5.0,5.0,0.0],["1997-02-25",4.5,5.125,4.5,5.0,3000.0],["1997-02-26",5.375,5.375,5.0,5.0,7400.0],["1997-02-27",4.875,5.25,4.875,5.25,7800.0],["1997-02-28",5.25,6.0,5.25,5.25,45500.0],["1997-03-03",5.25,5.25,5.125,5.25,7800.0],["1997-03-04",5.25,5.25,5.25,5.25,900.0],["1997-03-05",5.25,5.25,5.25,5.25,200.0],["1997-03-06",5.25,5.25,5.25,5.25,100.0],["1997-03-07",5.25,5.5,5.25,5.25,6000.0],["1997-03-10",5.25,5.75,5.25,5.5,5200.0],["1997-03-11",5.25,5.75,5.25,5.375,11800.0],["1997-03-12",5.25,5.5,5.25,5.5,33600.0],["1997-03-13",5.5,5.5,5.5,5.5,0.0],["1997-03-14",5.25,5.2656,5.25,5.2656,200.0],["1997-03-17",5.25,5.25,5.0,5.0,4600.0],["1997-03-18",5.0,5.25,5.0,5.25,8100.0],["1997-03-19",5.25,5.25,5.25,5.25,0.0],["1997-03-20",4.625,5.125,4.625,5.125,800.0],["1997-03-21",5.125,5.125,5.125,5.125,900.0],["1997-03-24",5.125,5.125,5.125,5.125,0.0],["1997-03-25",4.625,4.625,4.625,4.625,700.0],["1997-03-26",4.625,4.625,4.625,4.625,0.0],["1997-03-27",4.625,4.75,4.625,4.75,2800.0],["1997-03-31",4.625,4.75,4.375,4.5,11600.0],["1997-04-01",4.75,4.75,4.75,4.75,3700.0],["1997-04-02",4.375,4.375,4.375,4.375,100.0],["1997-04-03",4.375,4.375,4.25,4.25,300.0],["1997-04-04",5.0,5.0,5.0,5.0,1000.0],["1997-04-07",4.5,4.5,4.5,4.5,1000.0],["1997-04-08",4.5,4.5,4.5,4.5,0.0],["1997-04-09",4.5,4.5,4.5,4.5,200.0],["1997-04-10",5.25,5.25,5.25,5.25,500.0],["1997-04-11",5.25,5.25,5.25,5.25,0.0],["1997-04-14",4.5,4.5,4.5,4.5,200.0],["1997-04-15",4.375,4.75,4.25,4.25,1500.0],["1997-04-16",4.25,4.25,4.25,4.25,0.0],["1997-04-17",4.25,4.25,4.25,4.25,0.0],["1997-04-18",4.25,4.25,4.25,4.25,0.0],["1997-04-21",4.25,4.25,4.25,4.25,0.0],["1997-04-22",4.0,4.25,3.75,3.75,3400.0],["1997-04-23",4.4844,4.4844,4.4844,4.4844,500.0],["1997-04-24",4.4844,4.4844,4.4844,4.4844,300.0],["1997-04-25",4.5,4.5,4.4844,4.5,1500.0],["1997-04-28",4.5,4.5,4.5,4.5,1500.0],["1997-04-29",4.375,4.375,4.375,4.375,100.0],["1997-04-30",4.75,4.75,4.5,4.5,1000.0],["1997-05-01",4.5,4.5,4.5,4.5,0.0],["1997-05-02",4.75,4.75,4.125,4.5,5200.0],["1997-05-05",4.125,4.5,4.125,4.375,3500.0],["1997-05-06",4.625,4.625,4.125,4.375,2800.0],["1997-05-07",4.125,4.125,4.125,4.125,400.0],["1997-05-08",4.375,4.375,4.375,4.375,200.0],["1997-05-09",4.375,4.375,4.375,4.375,0.0],["1997-05-12",3.7656,4.25,3.7656,4.125,3700.0],["1997-05-13",4.125,4.125,4.125,4.125,0.0],["1997-05-14",4.5,4.5,3.75,4.0,1900.0],["1997-05-15",3.75,3.75,3.75,3.75,7600.0],["1997-05-16",3.75,3.75,3.75,3.75,0.0],["1997-05-19",3.5,3.75,3.5,3.75,400.0],["1997-05-20",3.5,4.5,3.5,4.5,600.0],["1997-05-21",4.5,4.5,4.5,4.5,300.0],["1997-05-22",4.5,4.5,4.5,4.5,0.0],["1997-05-23",4.5,4.5,4.5,4.5,200.0],["1997-05-27",3.875,4.25,3.875,3.875,500.0],["1997-05-28",4.375,4.375,4.375,4.375,200.0],["1997-05-29",4.375,4.375,4.375,4.375,400.0],["1997-05-30",3.875,4.4844,3.875,4.4844,700.0],["1997-06-02",4.125,4.125,4.125,4.125,600.0],["1997-06-03",4.5,4.5,4.5,4.5,1000.0],["1997-06-04",4.25,4.25,4.25,4.25,300.0],["1997-06-05",4.25,4.25,4.25,4.25,3500.0],["1997-06-06",4.25,4.25,4.25,4.25,0.0],["1997-06-09",4.125,4.5,4.125,4.5,3700.0],["1997-06-10",4.125,4.25,4.125,4.25,5800.0],["1997-06-11",4.0,4.125,4.0,4.0625,12500.0],["1997-06-12",3.875,4.0625,3.75,3.875,11900.0],["1997-06-13",4.125,4.125,4.125,4.125,100.0],["1997-06-16",4.125,4.125,4.125,4.125,0.0],["1997-06-17",3.75,3.75,3.75,3.75,1200.0],["1997-06-18",3.75,3.75,3.75,3.75,400.0],["1997-06-19",3.875,4.125,3.875,4.125,1500.0],["1997-06-20",4.125,4.125,4.125,4.125,0.0],["1997-06-23",3.75,3.75,3.75,3.75,2600.0],["1997-06-24",4.125,4.125,3.75,3.875,24200.0],["1997-06-25",4.0,4.0,4.0,4.0,3100.0],["1997-06-26",4.0,4.0,3.75,3.75,1100.0],["1997-06-27",4.125,4.125,4.125,4.125,1000.0],["1997-06-30",4.125,4.125,4.125,4.125,0.0],["1997-07-01",4.125,4.125,4.125,4.125,0.0],["1997-07-02",4.0,4.0,4.0,4.0,500.0],["1997-07-03",3.875,4.0,3.75,3.875,5000.0],["1997-07-07",3.875,3.875,3.875,3.875,0.0],["1997-07-08",3.75,3.875,3.75,3.875,600.0],["1997-07-09",3.875,3.875,3.875,3.875,0.0],["1997-07-10",4.375,4.375,4.0,4.0,200.0],["1997-07-11",4.0,4.0,4.0,4.0,1000.0],["1997-07-14",3.75,3.75,3.75,3.75,100.0],["1997-07-15",3.7656,3.7656,3.7656,3.7656,2000.0],["1997-07-16",3.7656,4.375,3.75,3.75,2700.0],["1997-07-17",4.0156,4.0156,3.875,4.0,2400.0],["1997-07-18",4.0,4.0,4.0,4.0,0.0],["1997-07-21",4.375,4.375,4.25,4.25,3500.0],["1997-07-22",3.875,3.9375,3.875,3.9375,200.0],["1997-07-23",3.9375,3.9375,3.9375,3.9375,0.0],["1997-07-24",3.9375,3.9375,3.9375,3.9375,0.0],["1997-07-25",3.875,3.9375,3.875,3.9375,1300.0],["1997-07-28",4.5,4.5,4.25,4.25,400.0],["1997-07-29",4.25,4.25,4.25,4.25,800.0],["1997-07-30",4.375,4.375,3.875,3.875,4500.0],["1997-07-31",4.375,4.375,4.375,4.375,1300.0],["1997-08-01",3.7656,4.0,3.7656,4.0,500.0],["1997-08-04",4.125,4.125,3.75,4.0,1200.0],["1997-08-05",4.2344,4.2344,4.2344,4.2344,300.0],["1997-08-06",4.375,4.375,4.25,4.25,400.0],["1997-08-07",4.375,4.375,3.8906,3.8906,3200.0],["1997-08-08",3.875,4.0,3.875,4.0,1000.0],["1997-08-11",4.375,4.375,4.2344,4.2344,700.0],["1997-08-12",4.2344,4.2344,4.2344,4.2344,0.0],["1997-08-13",4.2344,4.2344,4.2344,4.2344,0.0],["1997-08-14",4.0156,4.0156,4.0156,4.0156,3000.0],["1997-08-15",4.0156,4.0156,4.0156,4.0156,0.0],["1997-08-18",4.0156,4.0156,4.0156,4.0156,0.0],["1997-08-19",4.25,4.2656,4.0,4.2656,5400.0],["1997-08-20",4.5,4.5,4.0,4.0,2200.0],["1997-08-21",4.0,4.25,4.0,4.25,7200.0],["1997-08-22",4.25,4.25,4.25,4.25,0.0],["1997-08-25",4.25,4.25,4.25,4.25,0.0],["1997-08-26",4.125,4.125,4.125,4.125,3000.0],["1997-08-27",4.125,4.125,4.125,4.125,2100.0],["1997-08-28",4.125,4.125,4.0,4.0,3000.0],["1997-08-29",4.0,4.0,4.0,4.0,0.0],["1997-09-02",4.0,4.0,4.0,4.0,0.0],["1997-09-03",4.375,4.375,4.0,4.0,1000.0],["1997-09-04",4.375,4.375,4.375,4.375,1000.0],["1997-09-05",4.375,4.375,4.375,4.375,0.0],["1997-09-08",4.125,4.125,4.0,4.0,6200.0],["1997-09-09",4.0,4.0,4.0,4.0,0.0],["1997-09-10",4.125,4.125,4.125,4.125,600.0],["1997-09-11",3.875,3.875,3.875,3.875,400.0],["1997-09-12",4.0,4.25,4.0,4.25,3600.0],["1997-09-15",3.875,4.125,3.875,4.0,7700.0],["1997-09-16",3.875,4.25,3.875,4.25,200.0],["1997-09-17",4.25,4.25,4.25,4.25,0.0],["1997-09-18",3.875,3.875,3.875,3.875,200.0],["1997-09-19",4.25,4.25,4.0,4.0,4000.0],["1997-09-22",3.875,4.125,3.875,3.875,22000.0],["1997-09-23",3.875,4.0,3.875,4.0,12400.0],["1997-09-24",4.0,4.0,4.0,4.0,0.0],["1997-09-25",4.0,4.0,3.875,4.0,16500.0],["1997-09-26",4.0,4.0,3.875,3.875,2000.0],["1997-09-29",4.0,4.0,3.875,3.875,5000.0],["1997-09-30",3.875,4.0,3.875,3.875,28600.0],["1997-10-01",3.875,3.9375,3.875,3.9375,12700.0],["1997-10-02",4.0625,4.0625,3.9375,3.9375,2000.0],["1997-10-03",3.9375,3.9375,3.9375,3.9375,0.0],["1997-10-06",4.0625,4.0625,4.0,4.0,2100.0],["1997-10-07",4.0,4.0625,4.0,4.0625,11400.0],["1997-10-08",4.0,4.0625,4.0,4.0,1500.0],["1997-10-09",4.0,4.0625,4.0,4.0625,900.0],["1997-10-10",4.0,4.125,4.0,4.125,7200.0],["1997-10-13",4.0,4.0625,4.0,4.0625,1100.0],["1997-10-14",4.0625,4.25,4.0625,4.125,3000.0],["1997-10-15",4.125,4.125,4.0,4.0,8000.0],["1997-10-16",4.125,4.25,4.125,4.125,20200.0],["1997-10-17",4.0,4.125,4.0,4.125,3700.0],["1997-10-20",4.0,4.0,3.875,3.875,4200.0],["1997-10-21",3.875,4.1875,3.875,4.1875,20400.0],["1997-10-22",4.0,4.0,4.0,4.0,100.0],["1997-10-23",4.0,4.25,4.0,4.25,2000.0],["1997-10-24",4.125,4.125,4.125,4.125,8800.0],["1997-10-27",4.0,4.0,4.0,4.0,1900.0],["1997-10-28",4.0,4.0,4.0,4.0,7500.0],["1997-10-29",4.1875,4.1875,4.0,4.0,22500.0],["1997-10-30",4.125,4.125,4.125,4.125,7500.0],["1997-10-31",4.125,4.5,4.125,4.125,3100.0],["1997-11-03",4.0,4.0,4.0,4.0,1100.0],["1997-11-04",4.0,4.0,4.0,4.0,2200.0],["1997-11-05",4.0,4.125,4.0,4.125,5900.0],["1997-11-06",4.125,4.1875,4.0,4.1875,15200.0],["1997-11-07",4.1875,4.1875,4.0,4.0,2500.0],["1997-11-10",4.1875,4.1875,4.1875,4.1875,1000.0],["1997-11-11",3.9375,4.1875,3.9375,4.0625,7600.0],["1997-11-12",4.1875,4.25,4.0625,4.25,11500.0],["1997-11-13",4.0,4.5,4.0,4.0,6400.0],["1997-11-14",4.0,4.5,4.0,4.5,4000.0],["1997-11-17",4.5625,4.5625,4.0625,4.0625,1500.0],["1997-11-18",4.0625,4.0625,3.9688,3.9688,2800.0],["1997-11-19",4.0,4.0,4.0,4.0,2000.0],["1997-11-20",4.0,4.0,4.0,4.0,0.0],["1997-11-21",4.0,4.125,4.0,4.0,7200.0],["1997-11-24",4.0,4.0,4.0,4.0,0.0],["1997-11-25",4.0,4.0,4.0,4.0,0.0],["1997-11-26",4.0,4.0,4.0,4.0,0.0],["1997-11-28",4.0,4.0,4.0,4.0,0.0],["1997-12-01",4.0,4.0,4.0,4.0,3500.0],["1997-12-02",4.0,4.0,4.0,4.0,0.0],["1997-12-03",4.0,4.0,4.0,4.0,0.0],["1997-12-04",3.9844,4.25,3.9844,4.0,12000.0],["1997-12-05",4.0,4.1875,4.0,4.1875,5000.0],["1997-12-08",4.0,4.0,4.0,4.0,1600.0],["1997-12-09",4.0,4.0,4.0,4.0,1600.0],["1997-12-10",4.0,4.0,4.0,4.0,4500.0],["1997-12-11",4.0,4.0,3.9844,3.9844,13000.0],["1997-12-12",3.875,3.875,3.75,3.75,3400.0],["1997-12-15",3.75,3.75,3.75,3.75,0.0],["1997-12-16",3.375,3.375,3.375,3.375,1400.0],["1997-12-17",3.5,3.5,3.5,3.5,1000.0],["1997-12-18",3.5,3.5,3.5,3.5,1000.0],["1997-12-19",3.5,4.0,3.5,4.0,5000.0],["1997-12-22",4.0,4.0,4.0,4.0,0.0],["1997-12-23",4.0,4.0,4.0,4.0,0.0],["1997-12-24",3.5,3.5,3.5,3.5,1000.0],["1997-12-26",3.5,3.5,3.5,3.5,0.0],["1997-12-29",3.5,3.5,3.5,3.5,0.0],["1997-12-30",3.5,3.5,3.25,3.25,1600.0],["1997-12-31",3.5,4.1875,3.5,4.1875,7000.0],["1998-01-02",4.1875,4.1875,4.1875,4.1875,0.0],["1998-01-05",4.1875,4.1875,4.1875,4.1875,0.0],["1998-01-06",4.1875,4.1875,4.1875,4.1875,0.0],["1998-01-07",4.1875,4.1875,4.1875,4.1875,0.0],["1998-01-08",4.1875,4.1875,4.1875,4.1875,0.0],["1998-01-09",4.1875,4.1875,4.1875,4.1875,0.0],["1998-01-12",4.125,4.125,4.0,4.0,2700.0],["1998-01-13",3.5,3.5,3.5,3.5,600.0],["1998-01-14",3.5,3.5,3.5,3.5,1500.0],["1998-01-15",3.5,3.5,3.5,3.5,200.0],["1998-01-16",3.5,3.5,3.5,3.5,1400.0],["1998-01-20",3.5,3.5,3.5,3.5,200.0],["1998-01-21",3.5625,3.5625,3.5625,3.5625,1500.0],["1998-01-22",3.5625,3.5625,3.5625,3.5625,0.0],["1998-01-23",3.5625,3.5625,3.5625,3.5625,0.0],["1998-01-26",3.625,4.0,3.625,3.625,3300.0],["1998-01-27",3.625,3.625,3.625,3.625,3000.0],["1998-01-28",3.5,3.5,3.5,3.5,500.0],["1998-01-29",3.5,3.5,3.5,3.5,500.0],["1998-01-30",3.5,3.5,3.5,3.5,0.0],["1998-02-02",3.5,3.5,3.5,3.5,0.0],["1998-02-03",3.875,3.875,3.875,3.875,100.0],["1998-02-04",3.875,3.875,3.875,3.875,1500.0],["1998-02-05",3.875,3.875,3.875,3.875,0.0],["1998-02-06",3.875,3.875,3.75,3.75,1100.0],["1998-02-09",3.625,3.75,3.5,3.75,2500.0],["1998-02-10",4.0,4.0,4.0,4.0,400.0],["1998-02-11",3.875,3.875,3.875,3.875,500.0],["1998-02-12",3.875,3.875,3.875,3.875,0.0],["1998-02-13",3.875,3.875,3.875,3.875,0.0],["1998-02-17",3.5,3.75,3.5,3.5,2300.0],["1998-02-18",3.5,3.5,3.5,3.5,0.0],["1998-02-19",3.5625,3.5625,3.5625,3.5625,1000.0],["1998-02-20",3.5625,3.5625,3.5625,3.5625,0.0],["1998-02-23",3.5625,3.5625,3.5625,3.5625,0.0],["1998-02-24",3.5,3.5,3.5,3.5,2000.0],["1998-02-25",3.5,4.0,3.5,4.0,2100.0],["1998-02-26",3.75,3.75,3.75,3.75,10000.0],["1998-02-27",4.0,4.25,3.75,4.0,12600.0],["1998-03-02",4.0,4.0,3.75,4.0,4300.0],["1998-03-03",3.625,3.625,3.625,3.625,400.0],["1998-03-04",3.625,3.625,3.625,3.625,0.0],["1998-03-05",3.625,3.625,3.625,3.625,0.0],["1998-03-06",3.625,4.0,3.625,3.625,700.0],["1998-03-09",3.75,4.0,3.625,4.0,2400.0],["1998-03-10",4.0,4.0,4.0,4.0,7500.0],["1998-03-11",3.75,3.75,3.75,3.75,1100.0],["1998-03-12",3.75,3.75,3.75,3.75,0.0],["1998-03-13",3.75,3.75,3.75,3.75,0.0],["1998-03-16",3.75,3.75,3.75,3.75,600.0],["1998-03-17",3.75,3.75,3.75,3.75,200.0],["1998-03-18",3.75,3.75,3.75,3.75,3300.0],["1998-03-19",3.9375,3.9375,3.875,3.875,14100.0],["1998-03-20",4.3125,4.3125,3.875,4.0,12600.0],["1998-03-23",4.0,4.375,4.0,4.25,9100.0],["1998-03-24",4.0,4.0,4.0,4.0,1500.0],["1998-03-25",4.25,4.25,4.0,4.125,11200.0],["1998-03-26",4.0,4.0,3.875,3.875,3900.0],["1998-03-27",4.25,4.25,4.25,4.25,400.0],["1998-03-30",4.375,4.375,4.0,4.0,7500.0],["1998-03-31",4.0,4.0,4.0,4.0,0.0],["1998-04-01",3.875,4.0,3.875,4.0,5600.0],["1998-04-02",4.0,4.0,4.0,4.0,0.0],["1998-04-03",3.875,4.0,3.875,4.0,300.0],["1998-04-06",4.0,5.125,4.0,4.5,65400.0],["1998-04-07",4.4375,4.4375,4.125,4.4375,14200.0],["1998-04-08",4.25,4.25,4.0,4.0,10300.0],["1998-04-09",4.0,4.5,4.0,4.1875,18500.0],["1998-04-13",4.0,4.0,4.0,4.0,600.0],["1998-04-14",4.0,4.0,4.0,4.0,0.0],["1998-04-15",4.0,4.0,4.0,4.0,0.0],["1998-04-16",4.0,4.25,4.0,4.25,1900.0],["1998-04-17",4.25,4.625,4.25,4.625,1800.0],["1998-04-20",4.125,4.125,4.125,4.125,100.0],["1998-04-21",4.0,4.0625,4.0,4.0625,2000.0],["1998-04-22",4.125,4.125,4.125,4.125,200.0],["1998-04-23",4.25,4.25,4.25,4.25,1600.0],["1998-04-24",4.25,4.25,4.25,4.25,0.0],["1998-04-27",4.5,4.5,4.1875,4.1875,2000.0],["1998-04-28",4.1875,4.1875,4.1875,4.1875,0.0],["1998-04-29",4.1875,4.1875,4.1875,4.1875,0.0],["1998-04-30",4.1875,4.1875,4.1875,4.1875,0.0],["1998-05-01",4.125,4.125,4.125,4.125,800.0],["1998-05-04",4.25,4.625,4.25,4.25,3500.0],["1998-05-05",4.25,4.375,4.25,4.375,4100.0],["1998-05-06",4.25,4.25,4.25,4.25,400.0],["1998-05-07",4.625,4.625,4.625,4.625,300.0],["1998-05-08",4.0,4.375,4.0,4.375,5700.0],["1998-05-11",4.25,4.625,4.125,4.375,30500.0],["1998-05-12",4.5,4.5,4.375,4.375,4700.0],["1998-05-13",4.5,4.5,4.25,4.25,300.0],["1998-05-14",4.25,4.5,4.25,4.5,900.0],["1998-05-15",4.5,4.5,4.5,4.5,0.0],["1998-05-18",4.375,4.5,4.375,4.375,2000.0],["1998-05-19",4.25,4.25,4.125,4.125,3100.0],["1998-05-20",4.3125,4.3125,4.3125,4.3125,700.0],["1998-05-21",4.375,4.375,4.375,4.375,100.0],["1998-05-22",4.375,4.5,4.375,4.5,1500.0],["1998-05-26",4.5,4.5,4.5,4.5,0.0],["1998-05-27",4.25,4.25,4.25,4.25,100.0],["1998-05-28",4.25,4.375,4.25,4.3125,4200.0],["1998-05-29",4.25,4.5,4.25,4.5,1700.0],["1998-06-01",4.5,4.5,4.5,4.5,0.0],["1998-06-02",4.375,4.375,4.375,4.375,700.0],["1998-06-03",4.0625,4.375,4.0625,4.375,600.0],["1998-06-04",4.375,4.375,4.375,4.375,200.0],["1998-06-05",4.375,4.375,4.375,4.375,3400.0],["1998-06-08",4.375,4.375,4.375,4.375,0.0],["1998-06-09",4.375,4.5,4.375,4.5,4500.0],["1998-06-10",4.5,4.5,4.5,4.5,0.0],["1998-06-11",4.5,4.5,4.5,4.5,0.0],["1998-06-12",4.375,4.375,4.375,4.375,1500.0],["1998-06-15",4.375,4.375,4.375,4.375,1600.0],["1998-06-16",4.0,4.25,4.0,4.125,18600.0],["1998-06-17",4.125,4.125,4.125,4.125,0.0],["1998-06-18",4.125,4.125,4.125,4.125,0.0],["1998-06-19",4.0,4.0,4.0,4.0,1100.0],["1998-06-22",4.25,4.25,4.25,4.25,200.0],["1998-06-23",4.25,4.25,4.25,4.25,0.0],["1998-06-24",4.25,4.25,4.25,4.25,0.0],["1998-06-25",4.25,4.25,4.25,4.25,0.0],["1998-06-26",4.25,4.25,4.25,4.25,0.0],["1998-06-29",4.0,4.0,4.0,4.0,1200.0],["1998-06-30",4.0,4.25,4.0,4.25,1500.0],["1998-07-01",4.25,4.25,4.25,4.25,500.0],["1998-07-02",4.25,4.25,4.25,4.25,0.0],["1998-07-06",4.25,4.25,4.25,4.25,0.0],["1998-07-07",4.25,4.25,4.25,4.25,0.0],["1998-07-08",3.75,3.75,3.75,3.75,100.0],["1998-07-09",3.75,3.75,3.75,3.75,0.0],["1998-07-10",3.75,3.75,3.75,3.75,0.0],["1998-07-13",3.75,3.75,3.75,3.75,200.0],["1998-07-14",3.75,3.75,3.75,3.75,400.0],["1998-07-15",3.75,3.75,3.5,3.5,5300.0],["1998-07-16",3.625,3.625,3.625,3.625,600.0],["1998-07-17",3.625,3.625,3.625,3.625,0.0],["1998-07-20",3.625,3.625,3.625,3.625,0.0],["1998-07-21",3.5,3.5,3.5,3.5,600.0],["1998-07-22",3.5,3.5,3.5,3.5,500.0],["1998-07-23",3.5,3.5,3.5,3.5,100.0],["1998-07-24",3.375,3.625,3.375,3.5,1500.0],["1998-07-27",3.5,3.5,3.5,3.5,0.0],["1998-07-28",3.625,3.75,3.25,3.25,9700.0],["1998-07-29",3.375,3.5,3.375,3.5,2400.0],["1998-07-30",3.75,3.75,3.75,3.75,3000.0],["1998-07-31",3.5,3.75,3.4375,3.75,2500.0],["1998-08-03",3.4375,3.4375,3.4375,3.4375,300.0],["1998-08-04",3.4375,3.4375,3.4375,3.4375,0.0],["1998-08-05",3.4375,3.5,3.4375,3.5,5000.0],["1998-08-06",3.5,3.5,3.5,3.5,400.0],["1998-08-07",3.75,3.75,3.75,3.75,1000.0],["1998-08-10",3.5,3.5,3.375,3.375,3300.0],["1998-08-11",3.375,3.375,3.375,3.375,0.0],["1998-08-12",3.375,3.375,3.375,3.375,0.0],["1998-08-13",3.375,3.375,3.375,3.375,0.0],["1998-08-14",3.375,3.375,3.375,3.375,900.0],["1998-08-17",3.25,3.25,3.25,3.25,800.0],["1998-08-18",3.25,3.25,3.25,3.25,0.0],["1998-08-19",3.25,3.25,3.125,3.125,6900.0],["1998-08-20",3.125,3.125,3.125,3.125,0.0],["1998-08-21",3.125,3.125,3.125,3.125,2800.0],["1998-08-24",3.25,3.25,3.0,3.0,200.0],["1998-08-25",3.125,3.25,3.0625,3.25,6600.0],["1998-08-26",3.125,3.125,2.875,2.875,4500.0],["1998-08-27",2.75,3.0,2.75,2.9375,7100.0],["1998-08-28",3.25,3.25,2.75,2.75,11600.0],["1998-08-31",3.0,3.0,3.0,3.0,1000.0],["1998-09-01",3.0,3.0,3.0,3.0,4000.0],["1998-09-02",2.875,2.875,2.625,2.625,3500.0],["1998-09-03",2.625,2.625,2.5,2.5,21700.0],["1998-09-04",2.5,2.5,2.5,2.5,200.0],["1998-09-08",2.75,2.75,2.75,2.75,1200.0],["1998-09-09",2.75,2.75,2.75,2.75,1000.0],["1998-09-10",2.875,2.875,2.875,2.875,300.0],["1998-09-11",2.75,2.75,2.625,2.625,9800.0],["1998-09-14",2.5,2.75,2.5,2.75,900.0],["1998-09-15",2.75,2.75,2.75,2.75,200.0],["1998-09-16",2.75,2.75,2.75,2.75,0.0],["1998-09-17",2.5,2.5,2.5,2.5,1000.0],["1998-09-18",2.5,2.5,2.375,2.375,3800.0],["1998-09-21",2.375,2.375,2.25,2.375,3800.0],["1998-09-22",2.25,2.25,2.125,2.125,3400.0],["1998-09-23",2.5,2.5,2.125,2.25,10600.0],["1998-09-24",2.375,2.375,2.125,2.125,1000.0],["1998-09-25",2.375,2.625,2.375,2.4375,3700.0],["1998-09-28",2.5,2.75,2.5,2.75,1400.0],["1998-09-29",2.75,2.75,2.75,2.75,0.0],["1998-09-30",2.5,2.75,2.125,2.75,3300.0],["1998-10-01",2.625,2.625,2.625,2.625,1500.0],["1998-10-02",2.625,3.0,2.625,3.0,2000.0],["1998-10-05",3.0,3.0,3.0,3.0,0.0],["1998-10-06",3.0,3.0,3.0,3.0,0.0],["1998-10-07",2.6875,2.6875,2.5,2.5,5300.0],["1998-10-08",2.5,2.5,2.5,2.5,0.0],["1998-10-09",2.625,2.625,2.625,2.625,4300.0],["1998-10-12",2.625,2.625,2.5,2.625,5400.0],["1998-10-13",2.625,2.625,2.625,2.625,0.0],["1998-10-14",2.4375,2.5,2.4375,2.5,13800.0],["1998-10-15",2.5,2.5,2.5,2.5,2000.0],["1998-10-16",2.625,2.625,2.5,2.5,2700.0],["1998-10-19",2.375,2.5,2.375,2.375,17900.0],["1998-10-20",2.375,2.5,2.375,2.4375,12600.0],["1998-10-21",2.625,2.625,2.625,2.625,600.0],["1998-10-22",2.625,3.0,2.625,3.0,1700.0],["1998-10-23",3.0,3.0,3.0,3.0,0.0],["1998-10-26",2.75,2.75,2.75,2.75,3500.0],["1998-10-27",3.0,3.25,3.0,3.25,2600.0],["1998-10-28",3.25,3.25,3.25,3.25,0.0],["1998-10-29",3.25,3.25,3.25,3.25,0.0],["1998-10-30",3.25,3.25,3.25,3.25,0.0],["1998-11-02",3.25,3.25,3.25,3.25,500.0],["1998-11-03",3.0625,3.0625,3.0625,3.0625,4500.0],["1998-11-04",3.0625,3.0625,3.0625,3.0625,0.0],["1998-11-05",3.125,3.125,3.125,3.125,500.0],["1998-11-06",3.125,3.125,3.125,3.125,0.0],["1998-11-09",3.375,3.375,3.375,3.375,1400.0],["1998-11-10",3.25,3.25,3.25,3.25,8700.0],["1998-11-11",3.25,3.25,3.25,3.25,0.0],["1998-11-12",3.1875,3.1875,3.1875,3.1875,600.0],["1998-11-13",3.375,3.625,3.375,3.625,600.0],["1998-11-16",3.625,3.625,3.625,3.625,0.0],["1998-11-17",3.625,3.625,3.625,3.625,0.0],["1998-11-18",3.1875,3.1875,3.1875,3.1875,300.0],["1998-11-19",3.1875,3.1875,3.1875,3.1875,100.0],["1998-11-20",3.375,3.5,3.1875,3.5,7600.0],["1998-11-23",3.5,3.5,3.2812,3.2812,7200.0],["1998-11-24",3.375,3.375,3.375,3.375,1700.0],["1998-11-25",3.375,3.375,3.375,3.375,0.0],["1998-11-27",3.2812,3.2812,3.2812,3.2812,500.0],["1998-11-30",3.2812,3.2812,3.2812,3.2812,1400.0],["1998-12-01",3.2812,3.2812,3.2812,3.2812,1400.0],["1998-12-02",3.375,3.375,3.375,3.375,1000.0],["1998-12-03",3.375,3.375,3.1875,3.1875,5800.0],["1998-12-04",3.1875,3.1875,3.1875,3.1875,0.0],["1998-12-07",3.1875,3.25,3.125,3.125,19300.0],["1998-12-08",3.0,3.125,3.0,3.125,5000.0],["1998-12-09",3.25,3.25,3.25,3.25,2000.0],["1998-12-10",3.125,3.125,3.125,3.125,3000.0],["1998-12-11",3.125,3.125,3.125,3.125,2500.0],["1998-12-14",3.25,3.25,3.25,3.25,700.0],["1998-12-15",3.125,3.25,3.125,3.125,1300.0],["1998-12-16",3.125,3.25,3.125,3.25,3200.0],["1998-12-17",3.25,3.375,3.0,3.25,18100.0],["1998-12-18",3.25,3.25,3.25,3.25,0.0],["1998-12-21",3.0,3.125,3.0,3.125,5800.0],["1998-12-22",3.0,3.0,3.0,3.0,100.0],["1998-12-23",3.0,3.0,3.0,3.0,1100.0],["1998-12-24",3.0,3.0,3.0,3.0,2200.0],["1998-12-28",3.0625,3.0625,3.0625,3.0625,400.0],["1998-12-29",3.375,3.375,3.0625,3.0625,7600.0],["1998-12-30",3.0,3.375,3.0,3.375,400.0],["1998-12-31",3.375,3.375,3.0,3.125,15200.0],["1999-01-04",3.3125,3.375,3.25,3.3438,13000.0],["1999-01-05",3.25,3.25,3.25,3.25,1500.0],["1999-01-06",3.25,3.25,3.0,3.0,4600.0],["1999-01-07",3.1875,3.3125,3.1875,3.25,20500.0],["1999-01-08",3.25,3.3125,3.25,3.3125,2800.0],["1999-01-11",3.1875,3.25,3.1875,3.25,500.0],["1999-01-12",3.375,3.375,3.375,3.375,2000.0],["1999-01-13",3.4375,3.4375,3.4375,3.4375,1000.0],["1999-01-14",3.6875,4.25,3.6875,4.25,40700.0],["1999-01-15",4.2188,4.3125,4.125,4.125,29200.0],["1999-01-19",3.875,4.0,3.875,3.875,5200.0],["1999-01-20",3.875,3.875,3.875,3.875,0.0],["1999-01-21",3.875,4.25,3.875,4.0,6000.0],["1999-01-22",4.125,4.25,4.0,4.0,3900.0],["1999-01-25",4.0,4.125,4.0,4.125,3300.0],["1999-01-26",4.125,4.125,4.125,4.125,0.0],["1999-01-27",4.25,4.4375,4.25,4.4375,8900.0],["1999-01-28",4.4375,4.75,4.4375,4.4375,22500.0],["1999-01-29",4.7188,4.75,4.375,4.375,19200.0],["1999-02-01",4.125,4.5,4.125,4.5,500.0],["1999-02-02",4.5,4.5,4.5,4.5,700.0],["1999-02-03",4.5,4.5,4.5,4.5,0.0],["1999-02-04",4.25,4.25,4.25,4.25,500.0],["1999-02-05",4.25,4.4375,4.25,4.4375,6200.0],["1999-02-08",4.25,4.25,4.25,4.25,100.0],["1999-02-09",4.25,4.25,4.25,4.25,0.0],["1999-02-10",4.25,4.25,4.25,4.25,1000.0],["1999-02-11",4.4375,4.5,4.4375,4.5,7800.0],["1999-02-12",4.5,4.5,4.25,4.25,4800.0],["1999-02-16",4.25,4.25,4.25,4.25,600.0],["1999-02-17",4.25,4.375,4.125,4.375,3400.0],["1999-02-18",4.375,4.375,4.375,4.375,300.0],["1999-02-19",4.375,4.5,4.375,4.5,3400.0],["1999-02-22",4.125,4.375,4.0,4.375,10200.0],["1999-02-23",4.375,4.375,4.375,4.375,0.0],["1999-02-24",3.875,3.875,3.875,3.875,500.0],["1999-02-25",4.125,4.125,3.875,3.875,300.0],["1999-02-26",4.125,4.125,4.125,4.125,2000.0],["1999-03-01",4.125,4.125,4.125,4.125,0.0],["1999-03-02",4.0,4.1875,4.0,4.1875,1100.0],["1999-03-03",4.0938,4.0938,4.0938,4.0938,700.0],["1999-03-04",4.0938,4.0938,4.0938,4.0938,0.0],["1999-03-05",4.0,4.0,4.0,4.0,200.0],["1999-03-08",4.1875,4.1875,3.875,4.125,3500.0],["1999-03-09",4.25,4.375,4.125,4.125,3200.0],["1999-03-10",4.25,4.25,4.25,4.25,300.0],["1999-03-11",4.0,4.0,3.875,4.0,3500.0],["1999-03-12",4.0,4.0,3.6875,3.6875,1100.0],["1999-03-15",3.6875,3.6875,3.6875,3.6875,400.0],["1999-03-16",4.125,4.125,4.125,4.125,200.0],["1999-03-17",3.6875,3.6875,3.6875,3.6875,1300.0],["1999-03-18",3.6875,3.6875,3.6875,3.6875,1000.0],["1999-03-19",3.75,3.75,3.75,3.75,1000.0],["1999-03-22",3.6875,4.0625,3.6875,4.0625,3900.0],["1999-03-23",3.6875,4.0,3.6875,4.0,2000.0],["1999-03-24",4.0,4.0,4.0,4.0,0.0],["1999-03-25",3.6875,3.6875,3.6875,3.6875,500.0],["1999-03-26",4.0,4.0,4.0,4.0,500.0],["1999-03-29",4.0,4.0,3.625,3.625,300.0],["1999-03-30",4.0,4.0,3.625,3.625,800.0],["1999-03-31",3.625,3.625,3.625,3.625,0.0],["1999-04-01",3.625,3.625,3.625,3.625,0.0],["1999-04-05",3.625,3.625,3.625,3.625,0.0],["1999-04-06",3.625,3.625,3.625,3.625,0.0],["1999-04-07",3.5938,3.5938,3.5938,3.5938,600.0],["1999-04-08",3.75,3.75,3.75,3.75,400.0],["1999-04-09",3.75,3.75,3.75,3.75,0.0],["1999-04-12",3.9688,3.9688,3.75,3.75,3000.0],["1999-04-13",3.75,3.75,3.75,3.75,300.0],["1999-04-14",3.75,3.875,3.75,3.75,4200.0],["1999-04-15",3.875,4.25,3.75,4.125,45200.0],["1999-04-16",4.125,4.1875,4.125,4.125,114900.0],["1999-04-19",4.0,4.0,4.0,4.0,3200.0],["1999-04-20",3.9375,4.1875,3.875,4.125,11500.0],["1999-04-21",3.9375,4.1875,3.9375,4.1875,4500.0],["1999-04-22",4.25,4.25,4.25,4.25,4300.0],["1999-04-23",4.3125,4.3125,4.125,4.3125,3300.0],["1999-04-26",4.3125,4.5,4.0,4.5,4100.0],["1999-04-27",4.0,4.25,4.0,4.25,3700.0],["1999-04-28",4.0,4.0,3.9688,3.9688,2200.0],["1999-04-29",4.25,4.5,4.25,4.5,5700.0],["1999-04-30",4.4688,4.4688,4.0,4.4688,2500.0],["1999-05-03",4.5,4.5,4.5,4.5,1900.0],["1999-05-04",4.0,4.5,4.0,4.0,3800.0],["1999-05-05",4.0,4.0,4.0,4.0,0.0],["1999-05-06",4.0625,4.0625,4.0625,4.0625,700.0],["1999-05-07",4.0625,4.0625,4.0625,4.0625,0.0],["1999-05-10",4.0625,4.0625,4.0625,4.0625,200.0],["1999-05-11",4.125,4.125,4.125,4.125,800.0],["1999-05-12",4.1875,4.375,4.1875,4.375,4000.0],["1999-05-13",4.375,4.375,4.375,4.375,0.0],["1999-05-14",4.375,4.375,4.125,4.375,2500.0],["1999-05-17",4.375,4.375,4.375,4.375,100.0],["1999-05-18",4.125,4.125,4.0,4.0,3600.0],["1999-05-19",4.0,4.3125,4.0,4.3125,1200.0],["1999-05-20",4.125,4.125,4.125,4.125,1000.0],["1999-05-21",4.125,4.125,4.125,4.125,0.0],["1999-05-24",3.8125,3.8125,3.8125,3.8125,2000.0],["1999-05-25",4.125,4.125,3.875,3.875,1800.0],["1999-05-26",3.875,3.875,3.875,3.875,200.0],["1999-05-27",4.125,4.125,3.875,3.875,2200.0],["1999-05-28",3.875,3.875,3.875,3.875,0.0],["1999-06-01",4.125,4.125,3.875,3.875,1500.0],["1999-06-02",4.0,4.0,4.0,4.0,500.0],["1999-06-03",3.75,3.75,3.75,3.75,1900.0],["1999-06-04",4.0,4.0,3.75,3.75,700.0],["1999-06-07",3.75,3.75,3.75,3.75,600.0],["1999-06-08",3.75,3.75,3.75,3.75,0.0],["1999-06-09",3.9375,4.0,3.9375,4.0,900.0],["1999-06-10",3.8125,3.8125,3.6875,3.6875,1800.0],["1999-06-11",3.9688,3.9688,3.9688,3.9688,100.0],["1999-06-14",3.625,3.9688,3.625,3.9688,1800.0],["1999-06-15",3.75,3.75,3.625,3.625,1500.0],["1999-06-16",3.625,3.625,3.625,3.625,1000.0],["1999-06-17",3.625,3.625,3.25,3.625,8700.0],["1999-06-18",3.5,3.5,3.5,3.5,2300.0],["1999-06-21",3.5625,3.5625,3.5625,3.5625,5100.0],["1999-06-22",3.5625,3.5625,3.3125,3.375,3100.0],["1999-06-23",3.4062,3.4375,3.4062,3.4375,3000.0],["1999-06-24",3.4375,3.4375,3.4375,3.4375,0.0],["1999-06-25",3.4375,3.4375,3.4375,3.4375,0.0],["1999-06-28",3.4062,3.4062,3.4062,3.4062,100.0],["1999-06-29",3.4062,3.4062,3.4062,3.4062,0.0],["1999-06-30",3.4062,3.5,3.4062,3.5,10900.0],["1999-07-01",3.4062,3.4062,3.4062,3.4062,1000.0],["1999-07-02",3.4062,3.5625,3.4062,3.5625,2600.0],["1999-07-06",3.4062,3.4375,3.4062,3.4375,9700.0],["1999-07-07",3.4375,3.75,3.4375,3.75,9500.0],["1999-07-08",3.75,3.75,3.75,3.75,0.0],["1999-07-09",3.75,3.75,3.75,3.75,0.0],["1999-07-12",3.8281,3.8281,3.75,3.75,400.0],["1999-07-13",3.8281,3.9062,3.75,3.9062,6700.0],["1999-07-14",3.9062,3.9062,3.9062,3.9062,0.0],["1999-07-15",3.9062,3.9062,3.9062,3.9062,0.0],["1999-07-16",3.5,3.9062,3.5,3.9062,400.0],["1999-07-19",3.9062,3.9062,3.9062,3.9062,0.0],["1999-07-20",3.5,3.5,3.5,3.5,400.0],["1999-07-21",3.5,3.5,3.4375,3.5,2100.0],["1999-07-22",3.4375,3.9062,3.4375,3.875,7000.0],["1999-07-23",3.875,3.875,3.875,3.875,0.0],["1999-07-26",3.875,3.875,3.875,3.875,0.0],["1999-07-27",3.875,3.875,3.8125,3.8125,10900.0],["1999-07-28",3.625,3.9375,3.625,3.9375,7000.0],["1999-07-29",3.9375,3.9375,3.9375,3.9375,0.0],["1999-07-30",3.9375,3.9375,3.9375,3.9375,0.0],["1999-08-02",3.9375,3.9375,3.5625,3.5625,800.0],["1999-08-03",3.5625,3.5625,3.5625,3.5625,0.0],["1999-08-04",3.5625,3.5625,3.5625,3.5625,0.0],["1999-08-05",3.875,3.875,3.625,3.875,2600.0],["1999-08-06",3.875,3.875,3.875,3.875,0.0],["1999-08-09",3.875,3.875,3.875,3.875,0.0],["1999-08-10",3.625,3.625,3.4375,3.5,4100.0],["1999-08-11",3.4375,3.4375,3.4375,3.4375,15200.0],["1999-08-12",3.4375,3.4375,3.4375,3.4375,0.0],["1999-08-13",3.4375,3.4375,3.4375,3.4375,0.0],["1999-08-16",3.375,3.375,3.375,3.375,200.0],["1999-08-17",3.375,3.375,3.375,3.375,1000.0],["1999-08-18",3.375,3.375,3.375,3.375,0.0],["1999-08-19",3.3125,3.3125,3.3125,3.3125,100.0],["1999-08-20",3.25,3.25,3.25,3.25,300.0],["1999-08-23",3.25,3.25,3.25,3.25,3100.0],["1999-08-24",3.5625,3.5625,3.1875,3.1875,600.0],["1999-08-25",3.5625,3.5625,3.5625,3.5625,600.0],["1999-08-26",3.5625,3.5625,3.25,3.25,600.0],["1999-08-27",3.25,3.25,3.25,3.25,0.0],["1999-08-30",3.375,3.5,3.375,3.5,1400.0],["1999-08-31",3.375,3.375,3.375,3.375,1600.0],["1999-09-01",3.375,3.5,3.375,3.5,1500.0],["1999-09-02",3.5,3.5,3.5,3.5,0.0],["1999-09-03",3.375,3.375,3.375,3.375,1600.0],["1999-09-07",3.5,3.5,3.5,3.5,200.0],["1999-09-08",3.5,3.5,3.5,3.5,0.0],["1999-09-09",3.25,3.25,3.25,3.25,300.0],["1999-09-10",3.25,3.25,3.25,3.25,0.0],["1999-09-13",3.4375,3.4375,3.125,3.4375,3200.0],["1999-09-14",3.5,3.5,3.5,3.5,1400.0],["1999-09-15",3.5,3.5,3.5,3.5,0.0],["1999-09-16",3.5,3.5,3.5,3.5,0.0],["1999-09-17",3.5,3.5,3.5,3.5,0.0],["1999-09-20",3.5,3.5,3.5,3.5,0.0],["1999-09-21",3.5,3.5,3.5,3.5,0.0],["1999-09-22",3.5,3.5,3.5,3.5,0.0],["1999-09-23",3.5,3.5,3.5,3.5,0.0],["1999-09-24",3.25,3.25,3.25,3.25,1000.0],["1999-09-27",3.375,3.375,3.25,3.25,2200.0],["1999-09-28",3.25,3.25,3.25,3.25,0.0],["1999-09-29",3.375,3.375,3.375,3.375,300.0],["1999-09-30",3.375,3.375,3.375,3.375,0.0],["1999-10-01",3.25,3.25,3.25,3.25,1500.0],["1999-10-04",3.1875,3.1875,3.1875,3.1875,1900.0],["1999-10-05",3.1875,3.1875,3.125,3.125,2300.0],["1999-10-06",3.125,3.125,3.125,3.125,0.0],["1999-10-07",3.125,3.125,3.125,3.125,200.0],["1999-10-08",3.125,3.125,3.125,3.125,400.0],["1999-10-11",3.125,3.125,3.0,3.0,1200.0],["1999-10-12",2.9375,2.9375,2.9375,2.9375,800.0],["1999-10-13",2.9375,2.9375,2.9375,2.9375,500.0],["1999-10-14",2.9375,2.9375,2.9375,2.9375,2000.0],["1999-10-15",3.2812,3.2812,2.25,2.25,6900.0],["1999-10-18",3.125,3.375,3.125,3.375,6000.0],["1999-10-19",3.375,3.5,3.125,3.5,7700.0],["1999-10-20",3.2812,3.375,3.1875,3.1875,1700.0],["1999-10-21",3.25,3.25,2.8125,2.8125,7900.0],["1999-10-22",2.75,3.1875,2.75,3.1875,5500.0],["1999-10-25",2.875,3.25,2.7031,2.875,8600.0],["1999-10-26",3.0,3.0,3.0,3.0,200.0],["1999-10-27",3.0,3.0,3.0,3.0,0.0],["1999-10-28",2.875,2.875,2.875,2.875,100.0],["1999-10-29",3.25,3.25,3.125,3.125,16600.0],["1999-11-01",3.125,3.125,3.125,3.125,1900.0],["1999-11-02",3.25,3.25,3.125,3.125,1100.0],["1999-11-03",3.125,3.125,3.125,3.125,3400.0],["1999-11-04",3.125,3.125,3.125,3.125,0.0],["1999-11-05",2.875,2.875,2.875,2.875,500.0],["1999-11-08",2.9375,2.9375,2.9375,2.9375,6100.0],["1999-11-09",3.0,3.0,2.9375,2.9375,4500.0],["1999-11-10",2.9375,3.0,2.9375,3.0,1100.0],["1999-11-11",3.0,3.0,2.9375,2.9375,1100.0],["1999-11-12",2.875,3.0,2.875,3.0,1700.0],["1999-11-15",3.25,3.25,3.25,3.25,400.0],["1999-11-16",3.0,3.0,3.0,3.0,100.0],["1999-11-17",2.875,2.875,2.875,2.875,5900.0],["1999-11-18",2.875,2.875,2.875,2.875,1200.0],["1999-11-19",3.0,3.0,2.875,2.875,3900.0],["1999-11-22",2.875,2.875,2.75,2.875,2200.0],["1999-11-23",2.875,2.875,2.875,2.875,0.0],["1999-11-24",2.875,2.875,2.875,2.875,100.0],["1999-11-26",2.875,2.875,2.875,2.875,0.0],["1999-11-29",2.875,2.875,2.875,2.875,700.0],["1999-11-30",2.9375,2.9375,2.875,2.875,1200.0],["1999-12-01",2.875,2.875,2.875,2.875,1000.0],["1999-12-02",2.8125,2.875,2.8125,2.8125,3500.0],["1999-12-03",2.8125,2.875,2.8125,2.875,9200.0],["1999-12-06",2.8125,2.9375,2.8125,2.9375,2000.0],["1999-12-07",2.8125,2.9375,2.8125,2.9375,2300.0],["1999-12-08",2.8125,2.8125,2.8125,2.8125,600.0],["1999-12-09",2.8125,2.875,2.8125,2.8125,1600.0],["1999-12-10",2.8125,2.875,2.8125,2.8125,5700.0],["1999-12-13",2.8125,3.0,2.8125,3.0,11300.0],["1999-12-14",2.8125,2.8125,2.8125,2.8125,200.0],["1999-12-15",2.8125,2.8125,2.8125,2.8125,0.0],["1999-12-16",2.8125,2.875,2.8125,2.875,1900.0],["1999-12-17",2.8125,2.875,2.8125,2.875,1500.0],["1999-12-20",2.8125,3.25,2.8125,3.25,8800.0],["1999-12-21",3.3125,3.3125,2.9375,3.3125,9500.0],["1999-12-22",2.9688,3.125,2.8438,3.125,12800.0],["1999-12-23",3.25,3.25,3.0,3.0,15400.0],["1999-12-27",3.0,3.0625,3.0,3.0,4600.0],["1999-12-28",3.1875,4.25,3.125,3.125,82100.0],["1999-12-29",2.8281,3.1562,2.75,2.75,51000.0],["1999-12-30",3.0,3.0,2.6875,2.6875,21500.0],["1999-12-31",2.75,2.75,2.5,2.75,12200.0],["2000-01-03",2.8594,2.9375,2.25,2.7188,32500.0],["2000-01-04",2.7188,2.7188,2.7188,2.7188,0.0],["2000-01-05",2.625,2.625,2.625,2.625,1300.0],["2000-01-06",2.6875,2.8438,2.6875,2.8125,3200.0],["2000-01-07",2.6875,2.6875,2.6875,2.6875,200.0],["2000-01-10",2.7812,2.875,2.7344,2.875,146100.0],["2000-01-11",2.9062,2.9062,2.75,2.75,64300.0],["2000-01-12",2.75,3.0,2.7188,2.75,43200.0],["2000-01-13",2.7969,3.0,2.75,3.0,4900.0],["2000-01-14",3.0,3.25,3.0,3.125,6500.0],["2000-01-18",3.0312,3.5,3.0,3.4375,3400.0],["2000-01-19",3.375,3.4375,2.75,3.0,5400.0],["2000-01-20",2.9375,2.9375,2.75,2.75,5500.0],["2000-01-21",2.75,2.75,2.75,2.75,400.0],["2000-01-24",3.0625,3.3125,3.0625,3.3125,1600.0],["2000-01-25",2.9688,3.0,2.9375,3.0,6100.0],["2000-01-26",3.1562,3.1562,3.0,3.0,2200.0],["2000-01-27",2.9688,2.9688,2.9688,2.9688,500.0],["2000-01-28",2.9688,3.4375,2.9688,3.4375,2200.0],["2000-01-31",3.0,3.3125,2.875,3.0,1200.0],["2000-02-01",3.2188,3.3125,3.2188,3.3125,4000.0],["2000-02-02",3.1875,3.3125,2.875,3.3125,1200.0],["2000-02-03",3.0312,3.0938,3.0312,3.0938,700.0],["2000-02-04",3.0,3.0,3.0,3.0,900.0],["2000-02-07",3.1875,3.25,3.0,3.25,2900.0],["2000-02-08",3.1875,3.3125,3.1875,3.3125,200.0],["2000-02-09",3.3438,3.3438,3.3438,3.3438,1500.0],["2000-02-10",3.3438,3.3438,3.3438,3.3438,0.0],["2000-02-11",3.25,3.25,2.875,3.25,2200.0],["2000-02-14",3.5,3.5,3.25,3.25,900.0],["2000-02-15",3.25,3.25,3.0938,3.0938,2200.0],["2000-02-16",3.0625,3.0625,3.0625,3.0625,1300.0],["2000-02-17",3.0625,3.2188,3.0625,3.0625,13400.0],["2000-02-18",3.0625,3.0625,2.9375,3.0,1900.0],["2000-02-22",3.0,3.0,2.75,2.75,8800.0],["2000-02-23",3.0,3.0,3.0,3.0,1800.0],["2000-02-24",3.0,3.0,3.0,3.0,0.0],["2000-02-25",3.0,3.0625,3.0,3.0,3100.0],["2000-02-28",3.0,3.0,3.0,3.0,100.0],["2000-02-29",3.1875,3.4375,2.8125,3.0,22500.0],["2000-03-01",3.1875,3.4375,2.8125,3.4375,5600.0],["2000-03-02",3.625,3.625,3.375,3.375,20400.0],["2000-03-03",3.375,3.375,2.8125,3.2188,12700.0],["2000-03-06",3.2031,3.4688,3.125,3.125,6700.0],["2000-03-07",3.375,3.375,3.375,3.375,300.0],["2000-03-08",3.375,3.375,3.375,3.375,0.0],["2000-03-09",3.375,3.375,3.375,3.375,0.0],["2000-03-10",3.4688,3.4688,3.1875,3.1875,800.0],["2000-03-13",3.1875,3.1875,3.1875,3.1875,2200.0],["2000-03-14",3.4688,3.5,3.1875,3.5,19000.0],["2000-03-15",3.1875,3.1875,3.1875,3.1875,1000.0],["2000-03-16",3.125,3.125,3.125,3.125,1000.0],["2000-03-17",3.25,3.25,3.125,3.125,3800.0],["2000-03-20",3.125,3.125,3.125,3.125,0.0],["2000-03-21",3.125,3.125,3.125,3.125,0.0],["2000-03-22",3.3125,3.3125,3.3125,3.3125,600.0],["2000-03-23",3.25,3.25,3.125,3.25,2100.0],["2000-03-24",3.1875,3.25,3.1875,3.25,600.0],["2000-03-27",3.1875,3.1875,3.125,3.125,200.0],["2000-03-28",3.125,3.125,2.875,2.875,4100.0],["2000-03-29",2.8125,3.0938,2.75,2.75,10500.0],["2000-03-30",2.75,2.75,2.75,2.75,0.0],["2000-03-31",2.75,2.75,2.75,2.75,1000.0],["2000-04-03",2.875,3.0,2.875,3.0,4900.0],["2000-04-04",2.75,2.75,2.75,2.75,400.0],["2000-04-05",2.9375,2.9375,2.75,2.75,2300.0],["2000-04-06",2.9531,3.0,2.7812,3.0,900.0],["2000-04-07",2.7812,2.7812,2.7812,2.7812,1400.0],["2000-04-10",2.7812,2.7812,2.7812,2.7812,0.0],["2000-04-11",2.75,3.0,2.75,3.0,4400.0],["2000-04-12",2.7812,2.7812,2.7812,2.7812,200.0],["2000-04-13",2.7812,2.7812,2.375,2.5938,4000.0],["2000-04-14",2.5,2.5,2.375,2.375,6100.0],["2000-04-17",2.4688,2.625,2.4375,2.625,9200.0],["2000-04-18",2.4375,2.625,2.4375,2.625,1300.0],["2000-04-19",2.9531,2.9531,2.6875,2.6875,8600.0],["2000-04-20",2.6875,2.6875,2.6875,2.6875,0.0],["2000-04-24",2.6562,2.6562,2.6562,2.6562,2300.0],["2000-04-25",2.6562,3.5,2.6562,3.5,23600.0],["2000-04-26",3.5,3.5,3.5,3.5,0.0],["2000-04-27",3.0938,3.0938,2.375,2.625,47900.0],["2000-04-28",2.9688,3.0312,2.5938,2.8438,27100.0],["2000-05-01",2.8281,2.875,2.5,2.5,18400.0],["2000-05-02",2.6562,2.8125,2.5625,2.5625,2200.0],["2000-05-03",2.7188,2.9688,2.5625,2.5625,9400.0],["2000-05-04",2.625,2.625,2.5625,2.5625,3200.0],["2000-05-05",2.6875,2.6875,2.6875,2.6875,300.0],["2000-05-08",2.5625,2.5781,2.5312,2.5625,4400.0],["2000-05-09",2.5312,2.5312,2.5312,2.5312,1100.0],["2000-05-10",2.5,2.5,2.5,2.5,7500.0],["2000-05-11",2.5625,2.5625,2.5625,2.5625,2000.0],["2000-05-12",2.5,2.5938,2.5,2.5625,7200.0],["2000-05-15",2.5469,2.625,2.5469,2.625,1700.0],["2000-05-16",2.625,2.625,2.625,2.625,9800.0],["2000-05-17",2.625,2.625,2.625,2.625,200.0],["2000-05-18",2.625,2.625,2.625,2.625,800.0],["2000-05-19",2.5,2.5,2.5,2.5,12000.0],["2000-05-22",2.625,2.625,2.5,2.5,11200.0],["2000-05-23",2.5312,2.5312,2.5312,2.5312,500.0],["2000-05-24",2.5312,2.5312,2.5,2.5,5600.0],["2000-05-25",2.5,2.5,2.5,2.5,7000.0],["2000-05-26",2.5,2.5,2.5,2.5,1200.0],["2000-05-30",2.5,2.5,2.5,2.5,0.0],["2000-05-31",2.5,2.75,2.5,2.75,1100.0],["2000-06-01",2.5,2.5,2.5,2.5,400.0],["2000-06-02",2.5,2.5,2.5,2.5,0.0],["2000-06-05",2.5,2.5,2.5,2.5,3000.0],["2000-06-06",2.625,2.625,2.625,2.625,400.0],["2000-06-07",2.75,2.75,2.75,2.75,300.0],["2000-06-08",2.6719,2.6719,2.6719,2.6719,100.0],["2000-06-09",2.6094,2.875,2.6094,2.6875,5100.0],["2000-06-12",2.75,3.0,2.7188,2.7188,5400.0],["2000-06-13",2.7188,2.7188,2.7188,2.7188,0.0],["2000-06-14",2.9375,2.9375,2.9375,2.9375,4000.0],["2000-06-15",3.0625,3.0625,3.0625,3.0625,2000.0],["2000-06-16",3.0625,3.0625,3.0625,3.0625,0.0],["2000-06-19",2.8125,2.875,2.75,2.75,9600.0],["2000-06-20",2.75,2.75,2.75,2.75,0.0],["2000-06-21",2.8281,2.8281,2.75,2.75,2400.0],["2000-06-22",2.75,2.75,2.75,2.75,0.0],["2000-06-23",2.875,3.0,2.875,3.0,1800.0],["2000-06-26",2.875,2.875,2.875,2.875,400.0],["2000-06-27",2.9062,2.9062,2.9062,2.9062,200.0],["2000-06-28",2.9062,2.9062,2.9062,2.9062,0.0],["2000-06-29",2.9062,2.9062,2.9062,2.9062,0.0],["2000-06-30",2.9062,2.9375,2.875,2.875,1700.0],["2000-07-03",2.9375,2.9375,2.9375,2.9375,2000.0],["2000-07-05",2.875,2.875,2.875,2.875,300.0],["2000-07-06",2.875,2.875,2.875,2.875,900.0],["2000-07-07",2.9062,2.9062,2.9062,2.9062,200.0],["2000-07-10",2.875,2.875,2.875,2.875,100.0],["2000-07-11",2.9062,2.9062,2.9062,2.9062,100.0],["2000-07-12",2.875,3.0,2.875,3.0,7900.0],["2000-07-13",3.0,3.0,3.0,3.0,0.0],["2000-07-14",3.0,3.0,3.0,3.0,0.0],["2000-07-17",3.0,3.0,2.8125,3.0,600.0],["2000-07-18",3.0,3.0,3.0,3.0,0.0],["2000-07-19",3.0,3.0,3.0,3.0,0.0],["2000-07-20",3.0,3.0,3.0,3.0,0.0],["2000-07-21",3.0,3.0,3.0,3.0,0.0],["2000-07-24",2.9062,2.9062,2.9062,2.9062,100.0],["2000-07-25",2.8125,2.8125,2.8125,2.8125,1000.0],["2000-07-26",2.75,2.75,2.75,2.75,1300.0],["2000-07-27",2.8594,2.8594,2.8594,2.8594,100.0],["2000-07-28",2.6562,2.6562,2.5,2.5,8500.0],["2000-07-31",2.5625,2.5625,2.5625,2.5625,200.0],["2000-08-01",2.875,2.875,2.875,2.875,1400.0],["2000-08-02",2.875,2.875,2.875,2.875,600.0],["2000-08-03",2.875,2.875,2.875,2.875,0.0],["2000-08-04",2.8125,2.8125,2.4375,2.4375,31100.0],["2000-08-07",2.5,2.5,2.4375,2.5,34500.0],["2000-08-08",2.4375,2.5,2.4375,2.4375,10500.0],["2000-08-09",2.4375,2.5,2.4375,2.5,900.0],["2000-08-10",2.5,2.875,2.4375,2.4375,7700.0],["2000-08-11",2.4375,2.4375,2.4375,2.4375,0.0],["2000-08-14",2.5,2.5,2.5,2.5,500.0],["2000-08-15",2.5,2.5,2.5,2.5,200.0],["2000-08-16",2.4375,2.4375,2.4375,2.4375,100.0],["2000-08-17",2.4375,2.625,2.25,2.5,8700.0],["2000-08-18",2.5,2.5,2.1875,2.1875,9800.0],["2000-08-21",2.25,2.25,2.1875,2.1875,8000.0],["2000-08-22",2.25,2.25,2.0,2.125,23500.0],["2000-08-23",2.25,2.25,2.125,2.125,18800.0],["2000-08-24",2.125,2.1875,2.125,2.125,18500.0],["2000-08-25",2.1875,2.1875,2.1875,2.1875,900.0],["2000-08-28",2.125,2.1875,2.125,2.125,28800.0],["2000-08-29",2.0625,2.0625,2.0,2.0,9700.0],["2000-08-30",2.0625,2.25,2.0,2.0,7600.0],["2000-08-31",2.25,2.3125,2.25,2.3125,2700.0],["2000-09-01",2.3438,2.3438,2.3438,2.3438,1800.0],["2000-09-05",2.3438,2.3438,2.3438,2.3438,300.0],["2000-09-06",2.3125,2.3125,2.3125,2.3125,400.0],["2000-09-07",2.3125,2.3125,2.3125,2.3125,500.0],["2000-09-08",2.3125,2.3125,2.3125,2.3125,0.0],["2000-09-11",2.3281,2.3281,2.2812,2.2812,6300.0],["2000-09-12",2.2812,2.2812,2.2812,2.2812,0.0],["2000-09-13",2.2812,2.2812,2.2812,2.2812,0.0],["2000-09-14",2.3438,2.3438,2.3438,2.3438,4300.0],["2000-09-15",2.3438,2.3438,2.3438,2.3438,0.0],["2000-09-18",2.3438,2.3438,2.3438,2.3438,6000.0],["2000-09-19",2.3438,2.375,2.3438,2.375,12800.0],["2000-09-20",2.375,2.375,2.375,2.375,0.0],["2000-09-21",2.625,2.625,2.625,2.625,3000.0],["2000-09-22",2.3438,2.5,2.0,2.5,6900.0],["2000-09-25",2.5,2.5,2.5,2.5,0.0],["2000-09-26",2.125,2.125,2.125,2.125,2700.0],["2000-09-27",2.0,2.125,1.75,2.125,5400.0],["2000-09-28",2.0938,2.0938,2.0938,2.0938,1000.0],["2000-09-29",2.0625,2.0625,2.0625,2.0625,1000.0],["2000-10-02",2.0625,2.0625,2.0625,2.0625,0.0],["2000-10-03",2.0625,2.0625,2.0625,2.0625,0.0],["2000-10-04",2.125,2.125,2.125,2.125,4000.0],["2000-10-05",2.125,2.125,2.0,2.0,5700.0],["2000-10-06",2.0,2.0,2.0,2.0,6200.0],["2000-10-09",1.875,1.875,1.875,1.875,5600.0],["2000-10-10",1.7812,2.0312,1.7812,2.0312,10000.0],["2000-10-11",1.9062,2.0,1.9062,2.0,7800.0],["2000-10-12",2.0,2.0,2.0,2.0,20000.0],["2000-10-13",1.875,2.0,1.875,2.0,11400.0],["2000-10-16",2.0,2.0,2.0,2.0,11400.0],["2000-10-17",1.875,1.875,1.875,1.875,2500.0],["2000-10-18",1.75,1.75,1.6875,1.75,10600.0],["2000-10-19",1.75,1.75,1.75,1.75,3300.0],["2000-10-20",1.75,1.75,1.75,1.75,0.0],["2000-10-23",2.0,2.0,1.875,1.875,1900.0],["2000-10-24",1.875,1.9688,1.6875,1.9688,5700.0],["2000-10-25",2.0,2.0,1.9688,1.9688,5000.0],["2000-10-26",2.0,2.0,2.0,2.0,7500.0],["2000-10-27",2.0,2.0,2.0,2.0,0.0],["2000-10-30",2.0,2.0,2.0,2.0,0.0],["2000-10-31",1.9844,2.0,1.9219,1.9219,2200.0],["2000-11-01",2.0,2.0,2.0,2.0,9000.0],["2000-11-02",2.125,2.125,2.125,2.125,1000.0],["2000-11-03",2.0,2.125,2.0,2.125,3100.0],["2000-11-06",2.125,2.125,2.125,2.125,0.0],["2000-11-07",2.125,2.125,2.125,2.125,0.0],["2000-11-08",2.25,2.25,2.2188,2.25,6700.0],["2000-11-09",2.2656,2.2656,1.9375,2.0,18200.0],["2000-11-10",2.0,2.0,2.0,2.0,0.0],["2000-11-13",1.9375,1.9375,1.7188,1.75,10800.0],["2000-11-14",1.9375,1.9375,1.9375,1.9375,3100.0],["2000-11-15",2.0,2.0,1.8125,1.8125,21400.0],["2000-11-16",1.8125,1.8125,1.6875,1.6875,20500.0],["2000-11-17",1.6875,2.0,1.5625,1.625,8300.0],["2000-11-20",1.625,1.625,1.625,1.625,1900.0],["2000-11-21",1.5,1.8125,1.5,1.8125,13100.0],["2000-11-22",1.8125,1.8125,1.8125,1.8125,0.0],["2000-11-24",1.8125,1.8125,1.8125,1.8125,1000.0],["2000-11-27",2.0,2.0,1.75,1.75,10700.0],["2000-11-28",1.75,1.75,1.75,1.75,0.0],["2000-11-29",1.75,1.75,1.75,1.75,600.0],["2000-11-30",1.9375,2.0,1.9062,1.9062,9000.0],["2000-12-01",1.9375,1.9375,1.9375,1.9375,100.0],["2000-12-04",1.8906,2.0,1.875,2.0,600.0],["2000-12-05",1.7812,1.7812,1.75,1.75,1200.0],["2000-12-06",1.9375,1.9375,1.9375,1.9375,900.0],["2000-12-07",1.7812,1.7812,1.7812,1.7812,100.0],["2000-12-08",1.9375,1.9375,1.9375,1.9375,1000.0],["2000-12-11",1.875,2.0,1.875,1.875,22900.0],["2000-12-12",2.0,2.0,2.0,2.0,1100.0],["2000-12-13",1.9375,1.9375,1.6875,1.875,62700.0],["2000-12-14",1.875,1.875,1.75,1.75,16100.0],["2000-12-15",1.75,1.75,1.75,1.75,2200.0],["2000-12-18",1.6562,1.6562,1.5,1.5,4300.0],["2000-12-19",1.5,1.5,1.5,1.5,0.0],["2000-12-20",1.6719,1.6719,1.6719,1.6719,300.0],["2000-12-21",1.5625,1.625,1.5,1.625,19500.0],["2000-12-22",1.625,1.625,1.625,1.625,0.0],["2000-12-26",1.625,1.75,1.625,1.75,8200.0],["2000-12-27",1.875,2.0,1.875,2.0,8000.0],["2000-12-28",1.8125,1.8125,1.25,1.4062,73200.0],["2000-12-29",1.2969,1.6875,1.2969,1.6875,16500.0],["2001-01-02",1.5938,1.6562,1.5938,1.6562,1200.0],["2001-01-03",1.6562,1.6562,1.6562,1.6562,0.0],["2001-01-04",1.6562,1.6562,1.6562,1.6562,0.0],["2001-01-05",1.6562,1.6562,1.6562,1.6562,0.0],["2001-01-08",1.6875,1.8438,1.625,1.8438,17800.0],["2001-01-09",1.8906,2.1875,1.875,2.1875,24500.0],["2001-01-10",2.1875,2.1875,2.1875,2.1875,0.0],["2001-01-11",2.0312,2.0312,2.0,2.0,4000.0],["2001-01-12",2.0,2.0,2.0,2.0,0.0],["2001-01-16",2.3125,2.4375,2.0,2.4375,3000.0],["2001-01-17",2.4375,2.4375,2.4219,2.4375,2900.0],["2001-01-18",2.0312,2.375,2.0312,2.375,6300.0],["2001-01-19",2.3594,2.3594,2.3594,2.3594,200.0],["2001-01-22",2.0625,2.0625,2.0625,2.0625,1000.0],["2001-01-23",2.0625,2.25,2.0312,2.1875,7900.0],["2001-01-24",2.2344,2.2344,2.1875,2.1875,900.0],["2001-01-25",2.1875,2.1875,2.1875,2.1875,0.0],["2001-01-26",2.0312,2.0312,2.0312,2.0312,400.0],["2001-01-29",2.0312,2.0312,2.0312,2.0312,0.0],["2001-01-30",2.0312,2.0312,2.0312,2.0312,0.0],["2001-01-31",2.0312,2.0625,2.0312,2.0625,2700.0],["2001-02-01",2.125,2.125,2.0312,2.125,4500.0],["2001-02-02",2.125,2.125,2.125,2.125,0.0],["2001-02-05",2.125,2.125,2.125,2.125,0.0],["2001-02-06",2.0469,2.25,2.0469,2.25,5100.0],["2001-02-07",2.25,2.3125,2.25,2.3125,1000.0],["2001-02-08",2.3125,2.3125,2.3125,2.3125,0.0],["2001-02-09",2.1875,2.1875,2.1875,2.1875,1100.0],["2001-02-12",2.1406,2.3125,2.1406,2.1562,2500.0],["2001-02-13",2.1562,2.1562,2.0312,2.0312,500.0],["2001-02-14",2.0312,2.0312,2.0312,2.0312,4800.0],["2001-02-15",2.0312,2.0312,2.0312,2.0312,0.0],["2001-02-16",2.0781,2.125,1.625,1.75,46000.0],["2001-02-20",1.75,1.75,1.75,1.75,0.0],["2001-02-21",1.875,1.875,1.8125,1.8125,1300.0],["2001-02-22",1.875,1.875,1.75,1.75,5500.0],["2001-02-23",1.75,1.75,1.75,1.75,0.0],["2001-02-26",1.8125,1.9688,1.625,1.9688,14600.0],["2001-02-27",1.9688,1.9688,1.9688,1.9688,0.0],["2001-02-28",1.9375,1.9688,1.9375,1.9688,3300.0],["2001-03-01",1.9375,1.9375,1.875,1.875,21600.0],["2001-03-02",2.125,2.125,2.125,2.125,100.0],["2001-03-05",2.25,2.25,2.0,2.0,2000.0],["2001-03-06",1.9219,1.9219,1.875,1.875,4700.0],["2001-03-07",1.875,1.875,1.875,1.875,0.0],["2001-03-08",1.875,1.875,1.875,1.875,1900.0],["2001-03-09",1.7969,1.7969,1.7969,1.7969,200.0],["2001-03-12",1.7969,1.7969,1.7969,1.7969,0.0],["2001-03-13",1.9062,2.0,1.9062,2.0,2000.0],["2001-03-14",1.9375,1.9375,1.75,1.75,2000.0],["2001-03-15",1.75,1.75,1.75,1.75,3600.0],["2001-03-16",1.625,1.625,1.5,1.5,2000.0],["2001-03-19",1.75,1.75,1.75,1.75,5400.0],["2001-03-20",1.9375,1.9375,1.9375,1.9375,1000.0],["2001-03-21",1.8125,1.8125,1.8125,1.8125,100.0],["2001-03-22",1.5625,2.25,1.375,2.25,1500.0],["2001-03-23",2.25,2.25,2.25,2.25,0.0],["2001-03-26",2.25,2.25,2.25,2.25,0.0],["2001-03-27",1.5312,1.625,1.5312,1.625,3000.0],["2001-03-28",1.9531,1.9531,1.6562,1.875,700.0],["2001-03-29",1.6875,1.6875,1.6875,1.6875,2800.0],["2001-03-30",1.6875,1.8438,1.6562,1.8438,1300.0],["2001-04-02",1.6562,1.6562,1.6562,1.6562,300.0],["2001-04-03",1.625,1.625,1.625,1.625,200.0],["2001-04-04",1.625,1.625,1.625,1.625,0.0],["2001-04-05",1.625,1.625,1.625,1.625,0.0],["2001-04-06",1.625,1.625,1.625,1.625,0.0],["2001-04-09",1.62,1.62,1.62,1.62,1000.0],["2001-04-10",1.62,1.62,1.53,1.53,1400.0],["2001-04-11",1.58,1.61,1.58,1.61,2200.0],["2001-04-12",1.61,1.61,1.61,1.61,0.0],["2001-04-16",1.62,1.63,1.51,1.51,8000.0],["2001-04-17",1.51,1.85,1.51,1.85,200.0],["2001-04-18",1.85,1.85,1.85,1.85,0.0],["2001-04-19",1.55,1.55,1.55,1.55,100.0],["2001-04-20",1.54,1.54,1.54,1.54,500.0],["2001-04-23",1.85,2.0,1.85,2.0,600.0],["2001-04-24",2.0,2.0,2.0,2.0,0.0],["2001-04-25",1.55,2.0,1.55,2.0,300.0],["2001-04-26",2.0,2.0,2.0,2.0,0.0],["2001-04-27",1.7,1.7,1.6,1.6,2800.0],["2001-04-30",1.6,1.6,1.6,1.6,0.0],["2001-05-01",1.6,1.6,1.6,1.6,200.0],["2001-05-02",1.6,1.6,1.6,1.6,1000.0],["2001-05-03",1.6,1.6,1.6,1.6,2300.0],["2001-05-04",1.6,1.6,1.6,1.6,0.0],["2001-05-07",1.6,1.6,1.6,1.6,0.0],["2001-05-08",1.6,1.6,1.6,1.6,0.0],["2001-05-09",1.76,1.89,1.65,1.65,16200.0],["2001-05-10",1.65,1.65,1.65,1.65,10100.0],["2001-05-11",1.75,1.8,1.75,1.8,1600.0],["2001-05-14",1.61,1.8,1.61,1.65,4300.0],["2001-05-15",1.63,1.75,1.62,1.75,2500.0],["2001-05-16",1.75,1.75,1.75,1.75,0.0],["2001-05-17",1.75,1.75,1.75,1.75,2000.0],["2001-05-18",1.75,1.75,1.75,1.75,400.0],["2001-05-21",1.75,1.75,1.75,1.75,0.0],["2001-05-22",1.62,1.7,1.62,1.7,6500.0],["2001-05-23",1.63,1.63,1.62,1.62,600.0],["2001-05-24",1.7,1.7,1.7,1.7,3100.0],["2001-05-25",1.75,1.75,1.7,1.7,800.0],["2001-05-29",1.7,1.7,1.63,1.63,2800.0],["2001-05-30",1.63,1.63,1.63,1.63,500.0],["2001-05-31",1.63,1.63,1.63,1.63,0.0],["2001-06-01",1.63,1.63,1.63,1.63,1500.0],["2001-06-04",1.63,1.63,1.63,1.63,1000.0],["2001-06-05",1.7,1.7,1.65,1.65,3600.0],["2001-06-06",1.7,1.7,1.7,1.7,200.0],["2001-06-07",1.7,1.7,1.7,1.7,0.0],["2001-06-08",1.68,1.7,1.68,1.7,3000.0],["2001-06-11",1.7,1.7,1.6,1.6,3300.0],["2001-06-12",1.6,1.6,1.6,1.6,0.0],["2001-06-13",1.6,1.6,1.6,1.6,0.0],["2001-06-14",1.6,1.6,1.6,1.6,2000.0],["2001-06-15",1.65,1.65,1.65,1.65,600.0],["2001-06-18",1.65,1.65,1.65,1.65,0.0],["2001-06-19",1.65,1.65,1.5,1.5,3300.0],["2001-06-20",1.5,1.5,1.5,1.5,0.0],["2001-06-21",1.5,1.5,1.5,1.5,500.0],["2001-06-22",1.51,1.51,1.51,1.51,11000.0],["2001-06-25",1.51,1.51,1.5,1.5,9700.0],["2001-06-26",1.5,1.5,1.5,1.5,1000.0],["2001-06-27",1.5,1.5,1.5,1.5,0.0],["2001-06-28",1.7,1.7,1.5,1.5,600.0],["2001-06-29",1.5,1.5,1.5,1.5,0.0],["2001-07-02",1.5,1.5,1.5,1.5,0.0],["2001-07-03",1.5,1.5,1.5,1.5,0.0],["2001-07-05",1.52,1.55,1.52,1.55,2200.0],["2001-07-06",1.59,1.65,1.59,1.65,2300.0],["2001-07-09",1.6,1.6,1.6,1.6,1000.0],["2001-07-10",1.6,1.6,1.6,1.6,0.0],["2001-07-11",1.63,1.63,1.55,1.55,7000.0],["2001-07-12",1.62,1.7,1.55,1.55,3600.0],["2001-07-13",1.62,1.62,1.62,1.62,700.0],["2001-07-16",1.62,1.62,1.62,1.62,0.0],["2001-07-17",1.62,1.62,1.62,1.62,0.0],["2001-07-18",1.55,1.61,1.52,1.61,9500.0],["2001-07-19",1.52,1.52,1.52,1.52,500.0],["2001-07-20",1.52,1.52,1.52,1.52,0.0],["2001-07-23",1.53,1.53,1.53,1.53,500.0],["2001-07-24",1.53,1.53,1.53,1.53,0.0],["2001-07-25",1.53,1.53,1.53,1.53,0.0],["2001-07-26",1.52,1.52,1.51,1.51,2800.0],["2001-07-27",1.5,1.52,1.5,1.52,5200.0],["2001-07-30",1.52,1.52,1.45,1.5,6200.0],["2001-07-31",1.5,1.5,1.5,1.5,0.0],["2001-08-01",1.47,1.52,1.37,1.52,6700.0],["2001-08-02",1.52,1.52,1.52,1.52,0.0],["2001-08-03",1.52,1.52,1.52,1.52,0.0],["2001-08-06",1.52,1.52,1.52,1.52,0.0],["2001-08-07",1.51,1.51,1.15,1.25,4600.0],["2001-08-08",1.25,1.25,1.25,1.25,0.0],["2001-08-09",1.25,1.25,1.25,1.25,0.0],["2001-08-10",1.51,1.51,1.51,1.51,200.0],["2001-08-13",1.51,1.51,1.51,1.51,0.0],["2001-08-14",1.35,1.35,1.26,1.26,500.0],["2001-08-15",1.3,1.3,1.3,1.3,600.0],["2001-08-16",1.3,1.3,1.3,1.3,200.0],["2001-08-17",1.3,1.3,1.3,1.3,0.0],["2001-08-20",1.3,1.3,1.3,1.3,0.0],["2001-08-21",1.3,1.3,1.3,1.3,0.0],["2001-08-22",1.3,1.3,1.3,1.3,0.0],["2001-08-23",1.3,1.3,1.3,1.3,0.0],["2001-08-24",1.3,1.3,1.3,1.3,0.0],["2001-08-27",1.31,1.31,1.3,1.3,300.0],["2001-08-28",1.3,1.3,1.3,1.3,0.0],["2001-08-29",1.29,1.29,1.17,1.17,6600.0],["2001-08-30",1.17,1.17,1.17,1.17,0.0],["2001-08-31",1.35,1.35,1.35,1.35,1200.0],["2001-09-04",1.2,1.2,1.17,1.17,3000.0],["2001-09-05",1.17,1.17,1.17,1.17,0.0],["2001-09-06",1.17,1.17,1.17,1.17,0.0],["2001-09-07",1.17,1.17,1.17,1.17,0.0],["2001-09-10",1.17,1.17,1.17,1.17,0.0],["2001-09-17",1.15,1.15,1.15,1.15,100.0],["2001-09-18",1.15,1.15,1.15,1.15,0.0],["2001-09-19",1.15,1.15,1.15,1.15,0.0],["2001-09-20",1.03,1.03,1.03,1.03,100.0],["2001-09-21",1.03,1.03,1.03,1.03,500.0],["2001-09-24",1.15,1.15,1.15,1.15,3900.0],["2001-09-25",1.1,1.1,1.05,1.1,1600.0],["2001-09-26",1.1,1.1,1.1,1.1,0.0],["2001-09-27",1.1,1.1,1.1,1.1,0.0],["2001-09-28",1.2,1.2,0.21,1.05,14800.0],["2001-10-01",1.15,1.15,1.15,1.15,400.0],["2001-10-02",1.15,1.15,1.15,1.15,0.0],["2001-10-03",1.15,1.15,1.15,1.15,0.0],["2001-10-04",1.15,1.15,1.15,1.15,0.0],["2001-10-05",1.15,1.15,1.15,1.15,0.0],["2001-10-08",1.15,1.15,1.15,1.15,0.0],["2001-10-09",1.15,1.15,1.15,1.15,0.0],["2001-10-10",0.8,1.1,0.75,1.1,2100.0],["2001-10-11",1.15,1.15,1.15,1.15,500.0],["2001-10-12",1.15,1.15,1.15,1.15,0.0],["2001-10-15",1.15,1.15,1.15,1.15,0.0],["2001-10-16",1.06,1.06,1.06,1.06,400.0],["2001-10-17",1.06,1.06,1.06,1.06,1700.0],["2001-10-18",1.06,1.06,1.06,1.06,0.0],["2001-10-19",1.06,1.06,1.06,1.06,0.0],["2001-10-22",1.08,1.08,1.08,1.08,1700.0],["2001-10-23",1.1,1.1,1.08,1.08,3800.0],["2001-10-24",1.08,1.08,1.08,1.08,0.0],["2001-10-25",1.08,1.08,1.08,1.08,0.0],["2001-10-26",0.97,1.12,0.97,1.12,800.0],["2001-10-29",1.1,1.1,1.1,1.1,1600.0],["2001-10-30",1.1,1.1,1.1,1.1,0.0],["2001-10-31",1.1,1.1,1.1,1.1,0.0],["2001-11-01",1.07,1.07,1.05,1.05,2600.0],["2001-11-02",1.05,1.05,1.05,1.05,0.0],["2001-11-05",1.05,1.05,1.05,1.05,0.0],["2001-11-06",1.05,1.05,1.05,1.05,0.0],["2001-11-07",1.1,1.12,1.1,1.12,600.0],["2001-11-08",1.49,1.49,1.49,1.49,0.0],["2001-11-09",1.4,1.4,1.4,1.4,2000.0],["2001-11-12",1.4,1.4,1.4,1.4,0.0],["2001-11-13",1.25,1.25,1.06,1.06,200.0],["2001-11-14",1.06,1.06,1.06,1.06,300.0],["2001-11-15",1.06,1.06,1.06,1.06,0.0],["2001-11-16",1.06,1.06,1.06,1.06,0.0],["2001-11-19",1.06,1.06,1.06,1.06,0.0],["2001-11-20",1.07,1.3,1.07,1.1,1200.0],["2001-11-21",1.1,1.1,1.1,1.1,0.0],["2001-11-23",1.1,1.1,1.1,1.1,0.0],["2001-11-26",1.3,1.34,1.3,1.34,12500.0],["2001-11-27",1.4,1.4,1.1,1.39,6100.0],["2001-11-28",1.39,1.39,1.39,1.39,0.0],["2001-11-29",1.15,1.15,1.15,1.15,100.0],["2001-11-30",1.15,1.15,1.15,1.15,0.0],["2001-12-03",1.15,1.15,1.15,1.15,0.0],["2001-12-04",1.22,1.22,1.16,1.22,7700.0],["2001-12-05",1.15,1.15,1.11,1.11,2800.0],["2001-12-06",1.11,1.11,1.08,1.08,11900.0],["2001-12-07",1.07,1.15,1.02,1.02,5900.0],["2001-12-10",1.01,1.01,1.0,1.0,12900.0],["2001-12-11",1.06,1.06,0.99,0.99,4200.0],["2001-12-12",1.0,1.0,0.92,1.0,11500.0],["2001-12-13",0.9,0.9,0.8,0.8,4900.0],["2001-12-14",0.82,0.85,0.8,0.85,12300.0],["2001-12-17",0.84,1.0,0.8,1.0,3700.0],["2001-12-18",1.0,1.0,1.0,1.0,0.0],["2001-12-19",1.0,1.0,1.0,1.0,0.0],["2001-12-20",0.92,0.93,0.81,0.92,16300.0],["2001-12-21",0.92,0.92,0.76,0.76,13000.0],["2001-12-24",0.85,0.89,0.76,0.85,16900.0],["2001-12-26",0.89,0.9,0.89,0.9,5200.0],["2001-12-27",0.9,0.9,0.9,0.9,0.0],["2001-12-28",0.86,0.92,0.86,0.9,6300.0],["2001-12-31",0.97,1.07,0.97,1.07,3100.0],["2002-01-02",1.07,1.07,1.07,1.07,800.0],["2002-01-03",0.99,1.15,0.99,1.15,8500.0],["2002-01-04",0.99,1.05,0.95,1.05,2200.0],["2002-01-07",1.06,1.15,1.06,1.15,1200.0],["2002-01-08",1.15,1.15,1.15,1.15,0.0],["2002-01-09",1.15,1.15,1.15,1.15,1800.0],["2002-01-10",1.0,1.0,1.0,1.0,300.0],["2002-01-11",1.1,1.1,1.1,1.1,1000.0],["2002-01-14",1.1,1.1,1.1,1.1,0.0],["2002-01-15",1.15,1.15,1.0,1.0,1900.0],["2002-01-16",1.0,1.0,1.0,1.0,0.0],["2002-01-17",1.0,1.0,1.0,1.0,0.0],["2002-01-18",1.0,1.0,1.0,1.0,0.0],["2002-01-22",1.0,1.0,1.0,1.0,0.0],["2002-01-23",1.0,1.0,1.0,1.0,900.0],["2002-01-24",1.0,1.0,1.0,1.0,0.0],["2002-01-25",1.0,1.0,1.0,1.0,0.0],["2002-01-28",1.0,1.0,1.0,1.0,300.0],["2002-01-29",1.0,1.0,1.0,1.0,100.0],["2002-01-30",1.0,1.0,1.0,1.0,0.0],["2002-01-31",1.0,1.0,1.0,1.0,100.0],["2002-02-01",1.0,1.0,1.0,1.0,2000.0],["2002-02-04",1.0,1.0,1.0,1.0,0.0],["2002-02-05",1.0,1.0,1.0,1.0,7500.0],["2002-02-06",0.95,1.0,0.76,0.76,3500.0],["2002-02-07",0.81,0.81,0.81,0.81,300.0],["2002-02-08",0.81,0.81,0.81,0.81,0.0],["2002-02-11",0.81,0.81,0.81,0.81,2000.0],["2002-02-12",0.89,0.89,0.88,0.88,2100.0],["2002-02-13",0.93,0.93,0.89,0.89,6000.0],["2002-02-14",0.89,0.89,0.89,0.89,1000.0],["2002-02-15",0.88,0.88,0.85,0.85,2200.0],["2002-02-19",0.94,0.94,0.75,0.8,2800.0],["2002-02-20",0.77,0.85,0.76,0.85,5300.0],["2002-02-21",0.85,0.85,0.85,0.85,0.0],["2002-02-22",0.85,0.85,0.85,0.85,0.0],["2002-02-25",0.91,0.91,0.91,0.91,400.0],["2002-02-26",0.91,0.91,0.91,0.91,0.0],["2002-02-27",0.91,0.91,0.91,0.91,0.0],["2002-02-28",0.91,0.91,0.91,0.91,0.0],["2002-03-01",0.91,0.91,0.91,0.91,0.0],["2002-03-04",0.91,0.91,0.91,0.91,0.0],["2002-03-05",0.96,0.99,0.96,0.99,500.0],["2002-03-06",0.99,1.0,0.98,1.0,7700.0],["2002-03-07",1.01,1.2,1.01,1.15,18800.0],["2002-03-08",1.14,1.2,1.14,1.15,2000.0],["2002-03-11",1.33,1.33,1.06,1.29,7400.0],["2002-03-12",1.31,1.31,1.31,1.31,600.0],["2002-03-13",1.3,1.3,1.3,1.3,200.0],["2002-03-14",1.25,1.25,1.25,1.25,2000.0],["2002-03-15",1.25,1.25,1.25,1.25,0.0],["2002-03-18",1.25,1.25,1.25,1.25,0.0],["2002-03-19",1.15,1.15,1.15,1.15,500.0],["2002-03-20",1.17,1.18,1.17,1.18,3300.0],["2002-03-21",1.18,1.18,1.18,1.18,0.0],["2002-03-22",1.24,1.24,1.24,1.24,100.0],["2002-03-25",1.25,1.35,1.25,1.35,500.0],["2002-03-26",1.35,1.35,1.35,1.35,0.0],["2002-03-27",1.37,1.37,1.2,1.2,700.0],["2002-03-28",1.2,1.2,1.2,1.2,0.0],["2002-04-01",1.2,1.6,1.2,1.6,5700.0],["2002-04-02",1.5,1.5,1.5,1.5,5000.0],["2002-04-03",1.59,1.59,1.59,1.59,300.0],["2002-04-04",1.51,1.59,1.5,1.59,1200.0],["2002-04-05",1.6,1.6,1.5,1.6,36600.0],["2002-04-08",1.51,1.51,1.4,1.4,2200.0],["2002-04-09",1.5,1.55,1.5,1.55,2800.0],["2002-04-10",1.5,1.54,1.4,1.54,800.0],["2002-04-11",1.54,1.54,1.54,1.54,0.0],["2002-04-12",1.49,1.49,1.4,1.4,800.0],["2002-04-15",1.45,1.45,1.45,1.45,500.0],["2002-04-16",1.53,1.53,1.5,1.5,1000.0],["2002-04-17",1.15,1.32,1.05,1.32,3200.0],["2002-04-18",1.31,1.4,1.31,1.4,1200.0],["2002-04-19",1.58,1.58,1.5,1.58,3000.0],["2002-04-22",1.31,1.6,1.31,1.58,5300.0],["2002-04-23",1.45,1.45,1.45,1.45,400.0],["2002-04-24",1.55,1.65,1.5,1.6,5400.0],["2002-04-25",1.52,1.52,1.52,1.52,100.0],["2002-04-26",1.5,1.55,1.25,1.55,2600.0],["2002-04-29",1.55,1.55,1.55,1.55,0.0],["2002-04-30",1.55,1.55,1.55,1.55,0.0],["2002-05-01",1.55,1.55,1.55,1.55,0.0],["2002-05-02",1.4,1.4,1.4,1.4,100.0],["2002-05-03",1.4,1.4,1.4,1.4,0.0],["2002-05-06",1.59,1.59,1.35,1.35,700.0],["2002-05-07",1.6,1.65,1.6,1.65,2400.0],["2002-05-08",1.65,1.65,1.65,1.65,0.0],["2002-05-09",1.5,1.5,1.5,1.5,900.0],["2002-05-10",1.64,1.64,1.64,1.64,100.0],["2002-05-13",1.51,1.51,1.5,1.5,6700.0],["2002-05-14",1.5,1.5,1.5,1.5,1200.0],["2002-05-15",1.5,1.5,1.1,1.1,9700.0],["2002-05-16",1.3,1.48,1.2,1.48,3300.0],["2002-05-17",1.49,1.5,1.49,1.5,700.0],["2002-05-20",1.5,1.5,1.5,1.5,0.0],["2002-05-21",1.35,1.35,1.35,1.35,500.0],["2002-05-22",1.35,1.35,1.35,1.35,0.0],["2002-05-23",1.5,1.5,1.35,1.35,3700.0],["2002-05-24",1.35,1.4,1.35,1.35,8400.0],["2002-05-28",1.35,1.35,1.24,1.25,7300.0],["2002-05-29",1.3,1.41,1.3,1.4,18000.0],["2002-05-30",1.4,1.4,1.4,1.4,0.0],["2002-05-31",1.45,1.52,1.45,1.45,600.0],["2002-06-03",1.4,1.4,1.4,1.4,2000.0],["2002-06-04",1.48,1.48,1.25,1.39,2900.0],["2002-06-05",1.25,1.25,1.25,1.25,700.0],["2002-06-06",1.25,1.25,1.2,1.2,5300.0],["2002-06-07",1.2,1.2,1.05,1.14,4600.0],["2002-06-10",1.14,1.14,1.14,1.14,0.0],["2002-06-11",1.1,1.1,1.1,1.1,300.0],["2002-06-12",1.2,1.2,1.16,1.16,1200.0],["2002-06-13",1.2,1.39,1.2,1.39,4900.0],["2002-06-14",1.39,1.39,1.39,1.39,0.0],["2002-06-17",1.39,1.39,1.39,1.39,0.0],["2002-06-18",1.3,1.31,1.3,1.31,1000.0],["2002-06-19",1.3,1.3,1.25,1.25,2400.0],["2002-06-20",1.25,1.25,1.25,1.25,1000.0],["2002-06-21",1.25,1.25,1.25,1.25,3000.0],["2002-06-24",1.25,1.25,1.2,1.2,2200.0],["2002-06-25",1.2,1.2,1.2,1.2,0.0],["2002-06-26",1.2,1.2,1.2,1.2,6000.0],["2002-06-27",1.2,1.2,1.1,1.2,11200.0],["2002-06-28",1.21,1.21,1.2,1.2,3300.0],["2002-07-01",1.2,1.2,1.2,1.2,2000.0],["2002-07-02",1.2,1.2,1.2,1.2,3000.0],["2002-07-03",1.25,1.25,1.17,1.17,7700.0],["2002-07-05",1.17,1.17,1.17,1.17,0.0],["2002-07-08",1.17,1.17,1.17,1.17,0.0],["2002-07-09",1.17,1.17,1.17,1.17,0.0],["2002-07-10",1.2,1.2,1.2,1.2,1000.0],["2002-07-11",1.2,1.2,1.2,1.2,0.0],["2002-07-12",1.2,1.2,1.2,1.2,0.0],["2002-07-15",1.2,1.2,1.2,1.2,500.0],["2002-07-16",1.32,1.32,1.32,1.32,100.0],["2002-07-17",1.32,1.32,1.32,1.32,0.0],["2002-07-18",1.32,1.32,1.32,1.32,0.0],["2002-07-19",1.32,1.32,1.32,1.32,0.0],["2002-07-22",1.21,1.21,1.21,1.21,200.0],["2002-07-23",1.2,1.2,1.2,1.2,1300.0],["2002-07-24",1.2,1.2,1.2,1.2,1000.0],["2002-07-25",1.2,1.2,1.2,1.2,0.0],["2002-07-26",1.27,1.27,1.2,1.2,4500.0],["2002-07-29",1.32,1.72,1.15,1.15,5800.0],["2002-07-30",1.15,1.15,1.15,1.15,0.0],["2002-07-31",1.15,1.15,1.15,1.15,0.0],["2002-08-01",1.15,1.15,1.15,1.15,0.0],["2002-08-02",1.15,1.15,1.15,1.15,0.0],["2002-08-05",1.15,1.15,1.15,1.15,0.0],["2002-08-06",1.2,1.2,1.15,1.15,900.0],["2002-08-07",1.2,1.2,1.15,1.15,4200.0],["2002-08-08",1.15,1.15,1.15,1.15,0.0],["2002-08-09",1.15,1.15,1.15,1.15,0.0],["2002-08-12",1.54,1.54,1.54,1.54,300.0],["2002-08-13",1.54,1.54,1.54,1.54,300.0],["2002-08-14",1.54,1.54,1.54,1.54,0.0],["2002-08-15",1.54,1.54,1.54,1.54,0.0],["2002-08-16",1.27,1.27,1.25,1.25,200.0],["2002-08-19",1.25,1.25,1.25,1.25,0.0],["2002-08-20",1.25,1.25,1.25,1.25,0.0],["2002-08-21",1.25,1.25,1.25,1.25,0.0],["2002-08-22",1.25,1.25,1.25,1.25,0.0],["2002-08-23",1.53,1.53,1.31,1.31,1200.0],["2002-08-26",1.28,1.28,1.28,1.28,500.0],["2002-08-27",1.28,1.28,1.28,1.28,0.0],["2002-08-28",1.28,1.28,1.28,1.28,0.0],["2002-08-29",1.28,1.28,1.28,1.28,0.0],["2002-08-30",1.4,1.41,1.4,1.41,1200.0],["2002-09-03",1.45,1.45,1.41,1.41,2000.0],["2002-09-04",1.41,1.41,1.41,1.41,0.0],["2002-09-05",1.41,1.41,1.41,1.41,0.0],["2002-09-06",1.4,1.4,1.4,1.4,3500.0],["2002-09-09",1.4,1.4,1.4,1.4,0.0],["2002-09-10",1.3,1.3,1.25,1.26,3700.0],["2002-09-11",1.26,1.26,1.15,1.15,3000.0],["2002-09-12",1.15,1.15,1.15,1.15,0.0],["2002-09-13",1.15,1.15,1.15,1.15,0.0],["2002-09-16",1.15,1.15,1.15,1.15,100.0],["2002-09-17",1.15,1.15,1.15,1.15,0.0],["2002-09-18",1.15,1.15,1.15,1.15,0.0],["2002-09-19",1.12,1.12,1.12,1.12,2800.0],["2002-09-20",1.12,1.12,1.12,1.12,0.0],["2002-09-23",1.1,1.29,1.1,1.29,2800.0],["2002-09-24",1.39,1.39,1.39,1.39,100.0],["2002-09-25",1.39,1.39,1.39,1.39,0.0],["2002-09-26",1.39,1.39,1.39,1.39,100.0],["2002-09-27",1.39,1.39,1.39,1.39,0.0],["2002-09-30",1.23,1.23,1.13,1.13,2300.0],["2002-10-01",1.12,1.12,1.1,1.1,900.0],["2002-10-02",1.12,1.12,1.11,1.11,1100.0],["2002-10-03",1.11,1.11,1.11,1.11,0.0],["2002-10-04",1.11,1.11,1.11,1.11,0.0],["2002-10-07",1.11,1.11,1.11,1.11,0.0],["2002-10-08",1.1,1.1,1.05,1.06,5600.0],["2002-10-09",1.1,1.1,1.1,1.1,200.0],["2002-10-10",1.1,1.11,1.1,1.11,800.0],["2002-10-11",1.1,1.1,1.05,1.05,3500.0],["2002-10-14",1.05,1.1,1.05,1.1,8000.0],["2002-10-15",1.1,1.1,1.1,1.1,0.0],["2002-10-16",1.1,1.1,1.1,1.1,0.0],["2002-10-17",1.09,1.09,1.09,1.09,1000.0],["2002-10-18",1.1,1.1,1.1,1.1,5000.0],["2002-10-21",1.1,1.1,1.1,1.1,5000.0],["2002-10-22",1.1,1.1,1.1,1.1,0.0],["2002-10-23",1.0,1.0,1.0,1.0,500.0],["2002-10-24",1.0,1.0,1.0,1.0,0.0],["2002-10-25",1.05,1.05,1.05,1.05,7500.0],["2002-10-28",1.05,1.05,1.05,1.05,0.0],["2002-10-29",1.09,1.09,1.09,1.09,500.0],["2002-10-30",1.15,1.15,1.15,1.15,200.0],["2002-10-31",1.15,1.4,1.15,1.2,2700.0],["2002-11-01",1.2,1.2,1.2,1.2,0.0],["2002-11-04",1.16,1.2,1.16,1.2,200.0],["2002-11-05",1.2,1.2,1.2,1.2,0.0],["2002-11-06",1.2,1.2,1.2,1.2,0.0],["2002-11-07",1.2,1.2,1.2,1.2,0.0],["2002-11-08",1.25,1.25,1.25,1.25,2500.0],["2002-11-11",1.25,1.25,1.25,1.25,0.0],["2002-11-12",1.25,1.25,1.2,1.2,3200.0],["2002-11-13",1.21,1.21,1.2,1.2,1000.0],["2002-11-14",1.2,1.2,1.2,1.2,0.0],["2002-11-15",1.2,1.2,1.2,1.2,0.0],["2002-11-18",1.2,1.2,1.2,1.2,200.0],["2002-11-19",1.2,1.2,1.1,1.1,2600.0],["2002-11-20",1.02,1.02,1.02,1.02,100.0],["2002-11-21",1.15,1.16,1.15,1.16,800.0],["2002-11-22",1.1,1.1,1.05,1.1,1500.0],["2002-11-25",1.1,1.1,1.1,1.1,0.0],["2002-11-26",1.11,1.11,1.05,1.05,7000.0],["2002-11-27",1.05,1.05,0.8,1.02,5900.0],["2002-11-29",0.81,1.03,0.81,1.03,8200.0],["2002-12-02",1.17,1.55,1.17,1.55,2700.0],["2002-12-03",1.4,1.4,1.3,1.4,7600.0],["2002-12-04",1.4,1.4,1.4,1.4,0.0],["2002-12-05",1.27,1.27,1.06,1.06,1400.0],["2002-12-06",1.2,1.2,1.2,1.2,300.0],["2002-12-09",1.2,1.2,1.2,1.2,0.0],["2002-12-10",1.2,1.2,1.2,1.2,0.0],["2002-12-11",1.2,1.2,1.2,1.2,2500.0],["2002-12-12",1.18,1.18,1.17,1.18,5100.0],["2002-12-13",1.18,1.18,1.11,1.15,5000.0],["2002-12-16",1.18,1.18,1.18,1.18,2800.0],["2002-12-17",1.17,1.17,1.17,1.17,100.0],["2002-12-18",1.17,1.17,1.17,1.17,0.0],["2002-12-19",1.05,1.06,1.04,1.04,24500.0],["2002-12-20",1.12,1.18,1.03,1.12,8500.0],["2002-12-23",1.05,1.05,1.05,1.05,1600.0],["2002-12-24",1.05,1.12,1.05,1.05,14400.0],["2002-12-26",1.02,1.03,1.02,1.03,400.0],["2002-12-27",1.01,1.01,1.0,1.0,2000.0],["2002-12-30",1.02,1.02,1.02,1.02,100.0],["2002-12-31",1.02,1.02,1.02,1.02,0.0],["2003-01-02",1.11,1.12,1.11,1.12,1000.0],["2003-01-03",1.12,1.12,1.12,1.12,0.0],["2003-01-06",1.43,1.43,1.22,1.22,3700.0],["2003-01-07",1.43,1.43,1.43,1.43,200.0],["2003-01-08",1.43,1.43,1.43,1.43,0.0],["2003-01-09",1.43,1.43,1.43,1.43,0.0],["2003-01-10",1.26,1.26,1.2,1.2,800.0],["2003-01-13",1.2,1.2,1.2,1.2,0.0],["2003-01-14",1.26,1.39,1.26,1.39,200.0],["2003-01-15",1.28,1.28,1.26,1.26,300.0],["2003-01-16",1.26,1.26,1.26,1.26,100.0],["2003-01-17",1.33,1.34,1.33,1.34,700.0],["2003-01-21",1.34,1.34,1.34,1.34,0.0],["2003-01-22",1.27,1.27,1.07,1.07,2500.0],["2003-01-23",1.07,1.07,1.07,1.07,0.0],["2003-01-24",1.13,1.13,1.12,1.12,1100.0],["2003-01-27",1.12,1.12,1.12,1.12,0.0],["2003-01-28",1.12,1.12,1.12,1.12,0.0],["2003-01-29",1.14,1.32,1.13,1.31,4000.0],["2003-01-30",1.31,1.31,1.31,1.31,0.0],["2003-01-31",1.31,1.31,1.31,1.31,0.0],["2003-02-03",1.31,1.31,1.31,1.31,0.0],["2003-02-04",1.31,1.31,1.31,1.31,0.0],["2003-02-05",1.31,1.31,1.31,1.31,0.0],["2003-02-06",1.16,1.16,1.15,1.15,700.0],["2003-02-07",1.15,1.15,1.15,1.15,0.0],["2003-02-10",1.24,1.25,1.23,1.23,2100.0],["2003-02-11",1.23,1.23,1.23,1.23,0.0],["2003-02-12",1.15,1.15,1.15,1.15,4300.0],["2003-02-13",1.15,1.15,1.15,1.15,0.0],["2003-02-14",1.15,1.15,1.15,1.15,0.0],["2003-02-18",1.15,1.15,1.15,1.15,0.0],["2003-02-19",1.15,1.15,1.15,1.15,3800.0],["2003-02-20",1.15,1.15,1.15,1.15,0.0],["2003-02-21",1.24,1.24,1.24,1.24,200.0],["2003-02-24",1.18,1.18,1.1,1.1,2500.0],["2003-02-25",1.06,1.06,1.06,1.06,600.0],["2003-02-26",1.06,1.06,1.06,1.06,1600.0],["2003-02-27",1.08,1.08,1.08,1.08,300.0],["2003-02-28",1.08,1.08,1.08,1.08,0.0],["2003-03-03",1.09,1.09,1.08,1.08,600.0],["2003-03-04",1.15,1.25,1.14,1.25,2400.0],["2003-03-05",1.25,1.25,1.25,1.25,0.0],["2003-03-06",1.25,1.25,1.25,1.25,0.0],["2003-03-07",1.25,1.25,1.25,1.25,0.0],["2003-03-10",1.25,1.25,1.25,1.25,0.0],["2003-03-11",1.11,1.15,1.11,1.15,1600.0],["2003-03-12",1.15,1.15,1.15,1.15,0.0],["2003-03-13",1.11,1.11,0.65,1.05,7400.0],["2003-03-14",1.05,1.05,1.05,1.05,0.0],["2003-03-17",1.05,1.05,1.05,1.05,0.0],["2003-03-18",1.05,1.05,1.05,1.05,600.0],["2003-03-19",1.05,1.05,1.05,1.05,0.0],["2003-03-20",1.09,1.1,1.09,1.1,700.0],["2003-03-21",1.09,1.09,1.01,1.01,3000.0],["2003-03-24",1.0,1.0,1.0,1.0,800.0],["2003-03-25",1.15,1.15,1.15,1.15,900.0],["2003-03-26",1.15,1.15,1.15,1.15,0.0],["2003-03-27",1.15,1.15,1.15,1.15,100.0],["2003-03-28",1.15,1.15,1.15,1.15,0.0],["2003-03-31",1.15,1.15,1.15,1.15,0.0],["2003-04-01",1.16,1.16,1.16,1.16,1200.0],["2003-04-02",1.06,1.06,1.06,1.06,100.0],["2003-04-03",1.06,1.06,1.06,1.06,0.0],["2003-04-04",1.06,1.06,1.06,1.06,0.0],["2003-04-07",1.19,1.19,1.19,1.19,500.0],["2003-04-08",1.19,1.19,1.19,1.19,0.0],["2003-04-09",1.02,1.02,1.0,1.0,2000.0],["2003-04-10",1.0,1.0,1.0,1.0,0.0],["2003-04-11",1.1,1.1,1.1,1.1,100.0],["2003-04-14",1.05,1.05,1.05,1.05,1500.0],["2003-04-15",1.05,1.05,1.05,1.05,0.0],["2003-04-16",1.05,1.05,1.05,1.05,0.0],["2003-04-17",1.05,1.05,1.05,1.05,0.0],["2003-04-21",1.02,1.2,1.02,1.03,12300.0],["2003-04-22",1.03,1.03,1.03,1.03,0.0],["2003-04-23",1.18,1.18,1.18,1.18,100.0],["2003-04-24",1.1,1.1,1.02,1.02,2600.0],["2003-04-25",1.02,1.02,1.02,1.02,0.0],["2003-04-28",1.05,1.05,1.02,1.02,6100.0],["2003-04-29",1.02,1.02,1.02,1.02,0.0],["2003-04-30",1.07,1.07,1.05,1.05,3000.0],["2003-05-01",1.05,1.05,1.05,1.05,0.0],["2003-05-02",1.17,1.25,1.17,1.24,7100.0],["2003-05-05",1.04,1.04,1.04,1.04,800.0],["2003-05-06",1.24,1.25,1.24,1.25,300.0],["2003-05-07",1.08,1.08,1.08,1.08,100.0],["2003-05-08",1.08,1.08,1.08,1.08,0.0],["2003-05-09",1.07,1.07,1.04,1.04,3000.0],["2003-05-12",1.2,1.24,1.14,1.14,1200.0],["2003-05-13",1.14,1.14,1.14,1.14,0.0],["2003-05-14",1.1,1.1,1.1,1.1,3500.0],["2003-05-15",1.1,1.1,1.1,1.1,0.0],["2003-05-16",1.1,1.1,1.1,1.1,0.0],["2003-05-19",1.2,1.2,1.0,1.04,7900.0],["2003-05-20",1.04,1.04,1.04,1.04,0.0],["2003-05-21",1.04,1.04,1.04,1.04,0.0],["2003-05-22",1.04,1.04,1.04,1.04,0.0],["2003-05-23",1.04,1.04,1.04,1.04,0.0],["2003-05-27",1.05,1.05,1.01,1.01,1000.0],["2003-05-28",1.01,1.01,1.01,1.01,0.0],["2003-05-29",1.1,1.1,1.1,1.1,100.0],["2003-05-30",1.1,1.1,1.1,1.1,800.0],["2003-06-02",1.14,1.14,1.1,1.1,1300.0],["2003-06-03",1.2,1.2,1.2,1.2,200.0],["2003-06-04",1.2,1.2,1.2,1.2,0.0],["2003-06-05",1.1,1.19,1.0,1.19,2400.0],["2003-06-06",1.19,1.19,1.19,1.19,0.0],["2003-06-09",1.19,1.19,1.19,1.19,500.0],["2003-06-10",1.19,1.19,1.19,1.19,0.0],["2003-06-11",1.1,1.1,1.05,1.05,200.0],["2003-06-12",1.1,1.1,1.1,1.1,300.0],["2003-06-13",1.1,1.1,1.1,1.1,0.0],["2003-06-16",1.15,1.15,1.15,1.15,200.0],["2003-06-17",1.15,1.15,1.15,1.15,0.0],["2003-06-18",1.15,1.15,1.15,1.15,0.0],["2003-06-19",1.16,1.19,1.16,1.19,1100.0],["2003-06-20",1.19,1.19,1.19,1.19,0.0],["2003-06-23",1.19,1.19,1.19,1.19,0.0],["2003-06-24",1.19,1.19,1.19,1.19,0.0],["2003-06-25",1.19,1.19,1.19,1.19,0.0],["2003-06-26",1.15,1.15,1.1,1.1,4100.0],["2003-06-27",1.1,1.1,1.1,1.1,0.0],["2003-06-30",1.1,1.1,1.1,1.1,0.0],["2003-07-01",1.1,1.1,1.1,1.1,0.0],["2003-07-02",1.11,1.11,1.11,1.11,200.0],["2003-07-03",1.11,1.11,1.11,1.11,0.0],["2003-07-07",1.11,1.15,1.11,1.15,700.0],["2003-07-08",1.15,1.15,1.15,1.15,0.0],["2003-07-09",1.23,1.4,1.23,1.4,5600.0],["2003-07-10",1.4,1.4,1.4,1.4,0.0],["2003-07-11",1.4,1.4,1.4,1.4,0.0],["2003-07-14",1.4,1.45,1.33,1.33,2800.0],["2003-07-15",1.4,1.4,1.4,1.4,1000.0],["2003-07-16",1.4,1.4,1.4,1.4,0.0],["2003-07-17",1.4,1.4,1.4,1.4,0.0],["2003-07-18",1.3,1.3,1.24,1.24,2300.0],["2003-07-21",1.24,1.24,1.24,1.24,0.0],["2003-07-22",1.24,1.24,1.24,1.24,0.0],["2003-07-23",1.24,1.24,1.24,1.24,0.0],["2003-07-24",1.26,1.4,1.26,1.4,3800.0],["2003-07-25",1.4,1.4,1.4,1.4,0.0],["2003-07-28",1.4,1.4,1.4,1.4,0.0],["2003-07-29",1.35,1.35,1.35,1.35,1000.0],["2003-07-30",1.35,1.35,1.35,1.35,0.0],["2003-07-31",1.35,1.35,1.3,1.3,2000.0],["2003-08-01",1.3,1.3,1.27,1.27,1000.0],["2003-08-04",1.27,1.27,1.27,1.27,0.0],["2003-08-05",1.27,1.27,1.26,1.26,1200.0],["2003-08-06",1.25,1.27,1.11,1.14,8400.0],["2003-08-07",1.2,1.2,1.2,1.2,300.0],["2003-08-08",1.2,1.2,1.2,1.2,0.0],["2003-08-11",1.2,1.2,1.2,1.2,0.0],["2003-08-12",1.25,1.39,1.25,1.39,2400.0],["2003-08-13",1.39,1.39,1.39,1.39,0.0],["2003-08-14",1.39,1.39,1.39,1.39,0.0],["2003-08-15",1.39,1.39,1.39,1.39,0.0],["2003-08-18",1.35,1.4,1.35,1.35,10300.0],["2003-08-19",1.35,1.35,1.35,1.35,0.0],["2003-08-20",1.35,1.35,1.3,1.31,1500.0],["2003-08-21",1.31,1.31,1.31,1.31,0.0],["2003-08-22",1.35,1.37,1.35,1.37,3800.0],["2003-08-25",1.37,1.37,1.37,1.37,0.0],["2003-08-26",1.35,1.35,1.35,1.35,3000.0],["2003-08-27",1.31,1.31,1.1,1.1,900.0],["2003-08-28",1.1,1.34,1.1,1.34,1600.0],["2003-08-29",1.38,1.38,1.34,1.34,2600.0],["2003-09-02",1.36,1.4,1.36,1.37,3200.0],["2003-09-03",1.37,1.37,1.25,1.25,2800.0],["2003-09-04",1.25,1.25,1.25,1.25,1100.0],["2003-09-05",1.25,1.25,1.25,1.25,0.0],["2003-09-08",1.25,1.34,1.2,1.25,1600.0],["2003-09-09",1.25,1.25,1.25,1.25,0.0],["2003-09-10",1.25,1.25,1.25,1.25,0.0],["2003-09-11",1.25,1.25,1.25,1.25,0.0],["2003-09-12",1.26,1.26,1.26,1.26,1100.0],["2003-09-15",1.26,1.26,1.26,1.26,0.0],["2003-09-16",1.27,1.28,1.27,1.28,3000.0],["2003-09-17",1.28,1.28,1.28,1.28,0.0],["2003-09-18",1.36,1.36,1.32,1.32,7500.0],["2003-09-19",1.32,1.32,1.32,1.32,0.0],["2003-09-22",1.31,1.31,1.29,1.29,500.0],["2003-09-23",1.26,1.26,1.26,1.26,100.0],["2003-09-24",1.26,1.26,1.26,1.26,0.0],["2003-09-25",1.26,1.26,1.26,1.26,0.0],["2003-09-26",1.26,1.26,1.26,1.26,0.0],["2003-09-29",1.32,1.32,1.21,1.26,15300.0],["2003-09-30",1.27,1.27,1.27,1.27,100.0],["2003-10-01",1.3,1.3,1.3,1.3,100.0],["2003-10-02",1.3,1.3,1.3,1.3,400.0],["2003-10-03",1.3,1.3,1.3,1.3,0.0],["2003-10-06",1.34,1.35,1.3,1.3,1100.0],["2003-10-07",1.3,1.3,1.3,1.3,100.0],["2003-10-08",1.3,1.3,1.3,1.3,0.0],["2003-10-09",1.33,1.33,1.33,1.33,100.0],["2003-10-10",1.31,1.31,1.31,1.31,100.0],["2003-10-13",1.67,1.67,1.3,1.3,13700.0],["2003-10-14",1.42,1.42,1.42,1.42,100.0],["2003-10-15",1.42,1.42,1.33,1.33,800.0],["2003-10-16",1.65,1.9,1.35,1.55,12400.0],["2003-10-17",1.9,1.9,1.5,1.57,2900.0],["2003-10-20",1.85,1.85,1.7,1.7,6900.0],["2003-10-21",1.92,2.4,1.82,2.2,25100.0],["2003-10-22",2.33,2.37,2.23,2.32,27100.0],["2003-10-23",2.33,2.33,2.19,2.3,7900.0],["2003-10-24",2.2,2.25,1.85,2.15,8700.0],["2003-10-27",1.75,2.25,1.75,2.15,8200.0],["2003-10-28",2.15,2.25,2.1,2.14,3900.0],["2003-10-29",2.14,2.14,1.85,1.86,9200.0],["2003-10-30",1.85,2.24,1.85,2.24,10600.0],["2003-10-31",1.87,2.29,1.85,2.23,4300.0],["2003-11-03",1.9,2.24,1.9,2.07,5800.0],["2003-11-04",2.05,2.05,2.0,2.0,6000.0],["2003-11-05",2.15,2.15,1.95,2.09,2700.0],["2003-11-06",1.96,1.96,1.96,1.96,500.0],["2003-11-07",2.22,2.22,2.0,2.01,3800.0],["2003-11-10",2.01,2.01,1.96,1.96,1000.0],["2003-11-11",1.93,1.94,1.92,1.94,4100.0],["2003-11-12",1.94,1.94,1.94,1.94,0.0],["2003-11-13",1.94,2.15,1.94,2.14,4400.0],["2003-11-14",2.19,2.2,1.98,1.98,3200.0],["2003-11-17",2.15,2.15,2.15,2.15,500.0],["2003-11-18",1.93,2.17,1.93,2.16,3500.0],["2003-11-19",2.0,2.2,2.0,2.16,10500.0],["2003-11-20",1.92,2.16,1.92,1.93,3800.0],["2003-11-21",2.21,2.21,2.05,2.05,1900.0],["2003-11-24",1.95,2.0,1.95,2.0,1600.0],["2003-11-25",2.0,2.05,1.94,1.94,1500.0],["2003-11-26",2.12,2.12,1.91,2.0,6700.0],["2003-11-28",2.0,2.0,2.0,2.0,0.0],["2003-12-01",2.15,2.15,2.0,2.04,5700.0],["2003-12-02",2.04,2.04,2.04,2.04,0.0],["2003-12-03",1.82,2.14,1.7,2.14,1300.0],["2003-12-04",1.98,1.98,1.98,1.98,100.0],["2003-12-05",1.99,1.99,1.99,1.99,500.0],["2003-12-08",2.15,2.15,2.06,2.06,2700.0],["2003-12-09",2.07,2.07,2.03,2.03,400.0],["2003-12-10",2.0,2.09,2.0,2.0,3100.0],["2003-12-11",2.0,2.0,1.79,1.99,6600.0],["2003-12-12",1.75,1.83,1.75,1.83,200.0],["2003-12-15",1.97,1.97,1.97,1.97,1000.0],["2003-12-16",1.97,1.97,1.93,1.93,1200.0],["2003-12-17",1.93,1.93,1.93,1.93,0.0],["2003-12-18",1.84,1.95,1.84,1.95,400.0],["2003-12-19",1.83,1.92,1.83,1.92,400.0],["2003-12-22",1.9,1.99,1.9,1.9,5300.0],["2003-12-23",1.8,1.97,1.8,1.97,1500.0],["2003-12-24",1.83,1.83,1.83,1.83,400.0],["2003-12-26",1.83,1.83,1.83,1.83,0.0],["2003-12-29",1.83,1.98,1.7,1.98,1300.0],["2003-12-30",1.75,1.95,1.75,1.95,1100.0],["2003-12-31",1.95,1.95,1.95,1.95,0.0],["2004-01-02",1.9,1.96,1.9,1.95,2100.0],["2004-01-05",1.85,2.0,1.85,2.0,1800.0],["2004-01-06",2.0,2.0,2.0,2.0,0.0],["2004-01-07",2.09,2.09,1.83,1.91,1800.0],["2004-01-08",1.77,2.1,1.76,2.1,4200.0],["2004-01-09",2.11,2.11,2.06,2.1,3900.0],["2004-01-12",2.1,2.1,2.1,2.1,0.0],["2004-01-13",1.83,1.96,1.8,1.96,6200.0],["2004-01-14",2.06,2.08,1.98,1.98,1300.0],["2004-01-15",1.98,1.98,1.98,1.98,0.0],["2004-01-16",1.95,1.95,1.95,1.95,500.0],["2004-01-20",1.87,2.06,1.87,2.06,6500.0],["2004-01-21",1.84,1.98,1.84,1.98,600.0],["2004-01-22",1.87,2.05,1.85,2.05,4300.0],["2004-01-23",2.04,2.09,2.04,2.06,2000.0],["2004-01-26",2.06,2.06,2.06,2.06,0.0],["2004-01-27",2.0,2.05,2.0,2.02,2800.0],["2004-01-28",2.09,2.15,2.09,2.13,9900.0],["2004-01-29",2.16,2.16,2.15,2.15,2000.0],["2004-01-30",2.0,2.2,2.0,2.11,5500.0],["2004-02-02",2.11,2.18,2.11,2.18,3500.0],["2004-02-03",2.19,2.19,2.19,2.19,300.0],["2004-02-04",2.19,2.19,2.19,2.19,0.0],["2004-02-05",2.19,2.19,2.19,2.19,0.0],["2004-02-06",2.13,2.13,2.13,2.13,400.0],["2004-02-09",2.13,2.13,2.13,2.13,0.0],["2004-02-10",2.13,2.13,2.13,2.13,0.0],["2004-02-11",2.15,2.15,2.12,2.13,1600.0],["2004-02-12",2.12,2.12,2.12,2.12,600.0],["2004-02-13",2.12,2.12,2.12,2.12,0.0],["2004-02-17",2.14,2.15,2.14,2.15,2000.0],["2004-02-18",2.15,2.15,2.15,2.15,0.0],["2004-02-19",2.15,2.15,1.82,2.1,3800.0],["2004-02-20",2.1,2.1,2.1,2.1,0.0],["2004-02-23",2.1,2.2,2.1,2.12,3500.0],["2004-02-24",2.12,2.12,2.12,2.12,0.0],["2004-02-25",2.12,2.12,2.12,2.12,0.0],["2004-02-26",1.91,1.91,1.91,1.91,300.0],["2004-02-27",2.23,2.23,2.08,2.08,3200.0],["2004-03-01",2.08,2.1,2.08,2.1,2000.0],["2004-03-02",2.12,2.13,2.12,2.13,1000.0],["2004-03-03",2.15,2.22,2.15,2.22,4600.0],["2004-03-04",2.08,2.08,2.08,2.08,100.0],["2004-03-05",2.1,2.1,2.1,2.1,1300.0],["2004-03-08",2.34,2.34,2.2,2.2,6700.0],["2004-03-09",2.25,2.34,2.25,2.33,7100.0],["2004-03-10",2.26,2.26,2.25,2.25,3500.0],["2004-03-11",1.9,2.35,1.9,2.29,14700.0],["2004-03-12",2.04,2.25,2.04,2.2,5100.0],["2004-03-15",2.11,2.17,1.99,2.12,3800.0],["2004-03-16",2.07,2.19,2.07,2.19,700.0],["2004-03-17",2.1,2.15,2.03,2.12,10200.0],["2004-03-18",2.15,2.15,2.05,2.07,13400.0],["2004-03-19",2.01,2.01,1.64,1.83,12400.0],["2004-03-22",1.88,1.99,1.44,1.57,13400.0],["2004-03-23",1.57,1.91,1.57,1.8,14300.0],["2004-03-24",1.7,1.81,1.7,1.8,3300.0],["2004-03-25",1.8,1.8,1.8,1.8,0.0],["2004-03-26",1.76,1.79,1.76,1.79,700.0],["2004-03-29",1.8,1.92,1.62,1.73,9900.0],["2004-03-30",1.7,1.92,1.63,1.63,4600.0],["2004-03-31",1.86,2.3,1.63,2.0,50500.0],["2004-04-01",2.01,2.39,2.01,2.25,39200.0],["2004-04-02",2.33,2.55,2.26,2.53,45900.0],["2004-04-05",2.8,3.75,2.8,3.12,112100.0],["2004-04-06",3.25,3.65,2.81,2.97,64900.0],["2004-04-07",3.01,3.02,2.78,2.78,16600.0],["2004-04-08",2.85,2.89,2.43,2.6,13200.0],["2004-04-12",2.51,2.87,2.51,2.55,8100.0],["2004-04-13",2.66,2.66,2.36,2.43,11400.0],["2004-04-14",2.42,2.84,2.37,2.76,29300.0],["2004-04-15",2.7,2.85,2.66,2.66,8500.0],["2004-04-16",2.78,2.87,2.67,2.67,1700.0],["2004-04-19",2.8,2.8,2.6,2.72,4900.0],["2004-04-20",2.67,2.87,2.5,2.79,4400.0],["2004-04-21",2.86,2.88,2.86,2.88,5600.0],["2004-04-22",2.66,2.79,2.65,2.67,5500.0],["2004-04-23",2.78,2.87,2.7,2.77,5200.0],["2004-04-26",2.82,3.02,2.82,2.9,5700.0],["2004-04-27",2.85,2.9,2.76,2.76,6000.0],["2004-04-28",2.85,2.85,2.65,2.74,3800.0],["2004-04-29",2.76,2.91,2.23,2.5,16400.0],["2004-04-30",2.79,2.79,2.49,2.56,6900.0],["2004-05-03",2.56,2.62,2.49,2.5,12300.0],["2004-05-04",2.5,2.5,2.34,2.34,3500.0],["2004-05-05",2.38,2.38,2.38,2.38,300.0],["2004-05-06",2.45,3.49,2.45,3.04,89100.0],["2004-05-07",3.15,3.55,3.1,3.16,75900.0],["2004-05-10",3.19,3.2,2.75,2.99,36000.0],["2004-05-11",2.61,3.01,2.61,2.75,17600.0],["2004-05-12",2.62,2.76,2.62,2.75,1300.0],["2004-05-13",3.0,3.05,2.9,3.05,11300.0],["2004-05-14",3.14,4.0,2.95,3.95,147200.0],["2004-05-17",4.05,4.05,3.3,3.5,84500.0],["2004-05-18",3.32,3.58,3.27,3.44,25500.0],["2004-05-19",3.49,3.49,3.36,3.37,17300.0],["2004-05-20",3.36,3.51,3.35,3.41,27800.0],["2004-05-21",3.27,3.41,3.2,3.25,17500.0],["2004-05-24",3.17,3.17,2.85,3.13,26900.0],["2004-05-25",3.07,3.39,2.86,3.2,43300.0],["2004-05-26",2.88,3.28,2.88,3.23,11000.0],["2004-05-27",3.29,3.29,3.04,3.14,5000.0],["2004-05-28",3.16,3.5,3.07,3.25,32800.0],["2004-06-01",3.26,3.28,3.0,3.11,11300.0],["2004-06-02",3.3,3.3,3.11,3.25,15300.0],["2004-06-03",3.35,3.35,3.14,3.15,1500.0],["2004-06-04",3.11,3.15,3.0,3.11,12300.0],["2004-06-07",3.39,3.4,3.19,3.25,4100.0],["2004-06-08",3.47,3.47,3.33,3.33,400.0],["2004-06-09",3.3,3.38,3.28,3.38,1900.0],["2004-06-10",3.49,3.6,3.25,3.29,11300.0],["2004-06-14",3.4,3.4,3.22,3.26,3600.0],["2004-06-15",3.29,3.31,3.03,3.15,20400.0],["2004-06-16",3.23,3.29,3.21,3.25,4900.0],["2004-06-17",3.3,3.55,3.25,3.25,17200.0],["2004-06-18",3.44,3.49,3.27,3.41,6800.0],["2004-06-21",3.44,3.46,3.28,3.29,12400.0],["2004-06-22",3.19,3.34,3.05,3.1,8000.0],["2004-06-23",3.06,3.12,2.86,3.12,17300.0],["2004-06-24",3.18,3.31,3.18,3.3,1000.0],["2004-06-25",3.35,3.35,3.01,3.22,1800.0],["2004-06-28",3.29,3.29,3.14,3.26,3800.0],["2004-06-29",3.02,3.27,3.02,3.22,1700.0],["2004-06-30",3.13,3.13,3.1,3.11,4100.0],["2004-07-01",3.04,3.3,3.04,3.18,9600.0],["2004-07-02",3.21,3.28,3.09,3.28,5500.0],["2004-07-06",3.25,3.26,3.24,3.26,3000.0],["2004-07-07",3.3,3.3,3.25,3.29,3000.0],["2004-07-08",3.05,3.29,3.05,3.26,6900.0],["2004-07-09",3.33,3.33,3.1,3.21,2800.0],["2004-07-12",3.29,3.3,3.06,3.25,6800.0],["2004-07-13",3.11,3.28,3.07,3.07,4600.0],["2004-07-14",3.16,3.27,3.16,3.25,3100.0],["2004-07-15",3.25,3.25,3.21,3.25,900.0],["2004-07-16",3.2,3.2,3.14,3.2,2100.0],["2004-07-19",3.12,3.15,3.12,3.14,1400.0],["2004-07-20",3.07,3.07,3.05,3.05,4100.0],["2004-07-21",3.02,3.04,2.98,2.98,12400.0],["2004-07-22",2.95,3.0,2.76,2.94,20600.0],["2004-07-23",2.76,2.89,2.5,2.6,12000.0],["2004-07-26",2.53,2.9,2.52,2.68,23700.0],["2004-07-27",2.63,2.86,2.56,2.84,4200.0],["2004-07-28",2.73,2.9,2.61,2.75,11500.0],["2004-07-29",2.67,2.8,2.67,2.78,6200.0],["2004-07-30",2.65,2.75,2.62,2.68,4900.0],["2004-08-02",2.62,2.86,2.61,2.85,2400.0],["2004-08-03",2.93,3.23,2.72,3.2,37600.0],["2004-08-04",3.25,3.25,3.05,3.16,34200.0],["2004-08-05",3.13,3.13,2.76,2.76,19200.0],["2004-08-06",2.86,2.9,2.82,2.84,3300.0],["2004-08-09",2.8,2.82,2.66,2.8,13800.0],["2004-08-10",2.95,3.01,2.95,3.0,16100.0],["2004-08-11",2.96,3.0,2.88,3.0,2000.0],["2004-08-12",3.0,3.06,3.0,3.05,1800.0],["2004-08-13",3.01,3.01,3.0,3.0,4300.0],["2004-08-16",2.95,3.15,2.95,3.15,12500.0],["2004-08-17",3.15,3.15,3.15,3.15,3000.0],["2004-08-18",3.19,3.19,3.12,3.12,1800.0],["2004-08-19",3.11,3.28,3.01,3.15,8200.0],["2004-08-20",3.15,3.2,3.13,3.2,19500.0],["2004-08-23",3.2,3.25,3.2,3.21,10500.0],["2004-08-24",3.15,3.2,3.06,3.12,28800.0],["2004-08-25",3.08,3.17,3.08,3.15,3100.0],["2004-08-26",3.09,3.09,3.05,3.05,1000.0],["2004-08-27",3.05,3.11,3.05,3.1,3600.0],["2004-08-30",3.1,3.13,3.1,3.11,1200.0],["2004-08-31",3.07,3.17,3.07,3.14,3200.0],["2004-09-01",2.86,3.2,2.86,3.2,1100.0],["2004-09-02",2.92,3.29,2.65,3.24,17300.0],["2004-09-03",2.99,3.29,2.99,3.29,5600.0],["2004-09-07",3.3,3.4,3.17,3.28,14500.0],["2004-09-08",3.3,3.36,3.3,3.34,19100.0],["2004-09-09",3.34,3.4,3.3,3.32,14200.0],["2004-09-10",3.37,3.37,3.05,3.14,21500.0],["2004-09-13",3.18,3.27,3.17,3.27,7100.0],["2004-09-14",3.31,3.35,3.22,3.31,16700.0],["2004-09-15",3.37,3.42,3.3,3.35,7100.0],["2004-09-16",3.4,3.44,3.4,3.44,9400.0],["2004-09-17",3.4,3.4,3.3,3.31,5600.0],["2004-09-20",3.44,3.45,3.32,3.32,1900.0],["2004-09-21",3.4,3.43,3.35,3.35,7000.0],["2004-09-22",3.43,3.43,3.3,3.3,6100.0],["2004-09-23",3.03,3.39,3.03,3.39,6900.0],["2004-09-24",3.37,3.43,3.37,3.43,3200.0],["2004-09-27",3.6,3.6,3.4,3.43,2500.0],["2004-09-28",3.41,3.44,3.11,3.4,9400.0],["2004-09-29",3.36,3.5,3.18,3.5,900.0],["2004-09-30",3.47,3.94,3.31,3.83,25800.0],["2004-10-01",3.95,3.99,3.74,3.86,12700.0],["2004-10-04",3.93,4.0,3.81,4.0,14100.0],["2004-10-05",3.8,3.91,3.56,3.9,17600.0],["2004-10-06",3.7,3.89,3.7,3.78,700.0],["2004-10-07",3.78,3.89,3.68,3.79,11900.0],["2004-10-08",3.7,3.82,3.65,3.79,2600.0],["2004-10-11",4.15,4.2,3.62,3.91,13500.0],["2004-10-12",3.77,3.92,3.76,3.92,3600.0],["2004-10-13",3.79,3.82,3.61,3.8,5600.0],["2004-10-14",3.76,3.76,3.61,3.76,1400.0],["2004-10-15",3.76,3.76,3.76,3.76,0.0],["2004-10-18",3.68,3.68,3.68,3.68,1300.0],["2004-10-19",3.7,3.7,3.57,3.57,10900.0],["2004-10-20",3.57,3.6,3.38,3.57,5700.0],["2004-10-21",3.5,3.5,3.5,3.5,100.0],["2004-10-22",3.5,3.6,3.5,3.6,1100.0],["2004-10-25",3.5,3.5,3.21,3.49,3700.0],["2004-10-26",3.33,3.49,3.33,3.49,1900.0],["2004-10-27",3.3,3.48,3.08,3.48,2400.0],["2004-10-28",3.4,3.49,3.4,3.47,1200.0],["2004-10-29",3.48,3.5,3.48,3.5,800.0],["2004-11-01",3.45,3.64,3.17,3.64,3300.0],["2004-11-02",3.35,3.49,3.35,3.49,2300.0],["2004-11-03",3.49,3.49,3.49,3.49,0.0],["2004-11-04",3.21,3.75,3.21,3.48,8400.0],["2004-11-05",3.38,3.48,3.38,3.42,400.0],["2004-11-08",3.32,3.43,3.32,3.43,27700.0],["2004-11-09",3.26,3.89,3.26,3.49,3600.0],["2004-11-10",3.47,3.5,3.47,3.5,2700.0],["2004-11-11",3.5,3.5,3.5,3.5,0.0],["2004-11-12",3.5,3.5,3.5,3.5,0.0],["2004-11-15",3.3,3.8,3.3,3.6,9200.0],["2004-11-16",3.4,3.45,3.4,3.45,600.0],["2004-11-17",3.42,3.7,3.42,3.6,30100.0],["2004-11-18",3.4,3.6,3.4,3.6,2800.0],["2004-11-19",3.75,3.75,3.51,3.62,7900.0],["2004-11-22",3.56,3.6,3.5,3.5,29700.0],["2004-11-23",3.5,3.55,3.48,3.5,10300.0],["2004-11-24",3.5,3.5,3.25,3.46,3200.0],["2004-11-26",3.5,3.5,3.5,3.5,500.0],["2004-11-29",3.27,3.59,3.25,3.49,7200.0],["2004-11-30",3.45,3.48,3.29,3.41,3200.0],["2004-12-01",3.49,3.5,3.41,3.42,21500.0],["2004-12-02",3.36,3.53,3.36,3.45,5900.0],["2004-12-03",3.33,3.46,3.29,3.41,5600.0],["2004-12-06",3.41,3.41,3.41,3.41,0.0],["2004-12-07",3.36,3.36,3.31,3.31,1800.0],["2004-12-08",3.32,3.32,3.15,3.15,5100.0],["2004-12-09",3.29,3.29,3.18,3.25,4800.0],["2004-12-10",3.3,3.3,3.25,3.28,1900.0],["2004-12-13",3.35,3.36,3.34,3.36,2700.0],["2004-12-14",3.48,3.48,3.48,3.48,500.0],["2004-12-15",3.5,3.5,3.45,3.5,10600.0],["2004-12-16",3.51,3.8,3.51,3.8,10400.0],["2004-12-17",3.8,3.8,3.8,3.8,0.0],["2004-12-20",3.8,3.8,3.48,3.65,12100.0],["2004-12-21",3.6,3.8,3.5,3.76,5400.0],["2004-12-22",3.71,3.74,3.55,3.63,6300.0],["2004-12-23",3.6,3.6,3.56,3.56,1800.0],["2004-12-27",3.53,3.6,3.4,3.5,5800.0],["2004-12-28",3.58,3.58,3.58,3.58,100.0],["2004-12-29",3.58,3.58,3.58,3.58,0.0],["2004-12-30",3.31,3.67,3.31,3.52,8200.0],["2004-12-31",3.65,3.8,3.56,3.79,2100.0],["2005-01-03",3.8,3.8,3.35,3.7,5600.0],["2005-01-04",3.74,3.74,3.25,3.7,6600.0],["2005-01-05",3.7,3.7,3.7,3.7,0.0],["2005-01-06",3.31,3.61,3.31,3.61,1500.0],["2005-01-07",3.54,3.54,3.5,3.5,2100.0],["2005-01-10",3.7,3.7,3.7,3.7,500.0],["2005-01-11",3.6,3.6,3.6,3.6,100.0],["2005-01-12",3.5,3.5,3.5,3.5,5000.0],["2005-01-13",3.5,3.5,3.5,3.5,0.0],["2005-01-14",3.5,3.5,3.5,3.5,0.0],["2005-01-18",3.5,3.5,3.5,3.5,0.0],["2005-01-19",3.46,3.5,3.4,3.5,900.0],["2005-01-20",3.59,3.6,3.31,3.51,2700.0],["2005-01-21",3.51,3.51,3.51,3.51,400.0],["2005-01-24",3.65,3.65,3.55,3.55,2000.0],["2005-01-25",3.5,3.58,3.41,3.58,4200.0],["2005-01-26",3.59,3.59,3.55,3.59,2400.0],["2005-01-27",3.59,3.59,3.59,3.59,0.0],["2005-01-28",3.32,3.42,3.32,3.4,1300.0],["2005-01-31",3.5,3.5,3.5,3.5,1000.0],["2005-02-01",3.33,3.5,3.11,3.49,9600.0],["2005-02-02",3.49,3.54,3.49,3.54,1400.0],["2005-02-03",3.46,3.46,3.43,3.43,1600.0],["2005-02-04",3.31,3.43,3.31,3.43,1300.0],["2005-02-07",3.65,3.65,3.47,3.47,2800.0],["2005-02-08",3.47,3.47,3.47,3.47,0.0],["2005-02-09",3.47,3.47,3.47,3.47,0.0],["2005-02-10",3.41,3.51,3.41,3.41,1300.0],["2005-02-11",3.41,3.41,3.41,3.41,600.0],["2005-02-14",3.54,3.7,3.54,3.6,6800.0],["2005-02-15",3.68,3.7,3.65,3.65,3500.0],["2005-02-16",3.69,3.69,3.47,3.63,3900.0],["2005-02-17",3.64,3.64,3.47,3.58,1800.0],["2005-02-18",3.5,3.51,3.5,3.51,2300.0],["2005-02-22",3.41,3.56,3.33,3.53,15900.0],["2005-02-23",3.7,3.7,3.53,3.55,700.0],["2005-02-24",3.55,3.55,3.55,3.55,0.0],["2005-02-25",3.55,3.59,3.55,3.59,800.0],["2005-02-28",3.52,3.52,3.52,3.52,400.0],["2005-03-01",3.66,3.69,3.66,3.68,2000.0],["2005-03-02",3.64,3.64,3.61,3.61,2000.0],["2005-03-03",3.61,3.61,3.61,3.61,0.0],["2005-03-04",3.61,3.61,3.61,3.61,0.0],["2005-03-07",3.69,3.69,3.6,3.6,1800.0],["2005-03-08",3.6,3.95,3.6,3.67,22200.0],["2005-03-09",3.61,3.61,3.6,3.6,2100.0],["2005-03-10",3.62,3.9,3.62,3.63,5300.0],["2005-03-11",3.74,3.74,3.74,3.74,100.0],["2005-03-14",3.74,3.74,3.74,3.74,100.0],["2005-03-15",3.74,3.74,3.74,3.74,0.0],["2005-03-16",3.65,3.65,3.6,3.6,7100.0],["2005-03-17",3.73,3.8,3.73,3.8,2000.0],["2005-03-18",4.0,5.73,3.92,5.3,607300.0],["2005-03-21",5.44,5.44,4.37,4.57,247500.0],["2005-03-22",4.5,6.1,4.25,5.95,920900.0],["2005-03-23",5.71,6.25,5.0,5.01,517200.0],["2005-03-24",5.42,5.71,4.84,5.3,245200.0],["2005-03-28",5.49,6.39,5.31,5.98,716800.0],["2005-03-29",5.94,6.38,5.3,5.49,398300.0],["2005-03-30",5.55,5.77,5.04,5.45,150300.0],["2005-03-31",5.45,5.49,4.9,4.97,112400.0],["2005-04-01",4.97,5.2,4.67,4.82,254600.0],["2005-04-04",4.92,5.2,4.74,4.86,89700.0],["2005-04-05",4.65,4.92,4.53,4.63,62700.0],["2005-04-06",4.53,5.5,4.33,5.32,392700.0],["2005-04-07",5.4,5.88,4.84,4.91,549000.0],["2005-04-08",4.93,5.09,4.59,4.66,114700.0],["2005-04-11",5.27,5.27,4.33,4.45,122000.0],["2005-04-12",4.43,4.48,4.15,4.25,99700.0],["2005-04-13",4.24,4.62,4.2,4.52,84400.0],["2005-04-14",4.54,4.61,4.2,4.2,51000.0],["2005-04-15",4.14,4.19,3.86,3.9,45800.0],["2005-04-18",3.86,4.45,3.85,4.29,125200.0],["2005-04-19",4.51,4.51,4.05,4.13,61800.0],["2005-04-20",4.13,4.28,3.91,3.99,43500.0],["2005-04-21",4.09,4.29,3.95,4.2,52400.0],["2005-04-22",4.32,4.32,3.95,3.95,38900.0],["2005-04-25",3.89,4.19,3.7,4.13,86200.0],["2005-04-26",4.2,4.2,4.02,4.11,8500.0],["2005-04-27",4.05,4.17,4.0,4.17,18600.0],["2005-04-28",4.14,4.2,4.03,4.2,18300.0],["2005-04-29",4.12,4.24,3.9,4.02,37100.0],["2005-05-02",3.87,4.1,3.82,4.1,26800.0],["2005-05-03",4.18,4.25,3.96,4.23,68500.0],["2005-05-04",4.21,4.45,4.21,4.37,31400.0],["2005-05-05",4.37,4.44,4.04,4.23,40800.0],["2005-05-06",3.94,4.21,3.94,4.2,11600.0],["2005-05-09",4.35,4.35,4.0,4.05,11000.0],["2005-05-10",4.14,4.14,3.85,3.89,41400.0],["2005-05-11",3.84,3.89,3.3,3.5,149300.0],["2005-05-12",3.5,3.58,3.36,3.37,37800.0],["2005-05-13",3.4,3.43,3.3,3.32,17600.0],["2005-05-16",3.31,3.32,3.05,3.31,77100.0],["2005-05-17",3.25,3.32,3.2,3.32,20100.0],["2005-05-18",3.31,3.32,3.19,3.3,20700.0],["2005-05-19",3.3,3.47,3.3,3.4,15900.0],["2005-05-20",3.24,3.41,3.15,3.41,16900.0],["2005-05-23",3.26,3.4,3.15,3.17,25500.0],["2005-05-24",3.38,3.38,3.21,3.26,10700.0],["2005-05-25",3.21,3.34,3.17,3.25,34700.0],["2005-05-26",3.21,3.4,3.21,3.3,15100.0],["2005-05-27",3.28,3.31,3.17,3.28,12900.0],["2005-05-31",3.21,3.26,3.1,3.16,8700.0],["2005-06-01",2.94,3.12,2.94,3.12,43800.0],["2005-06-02",3.1,3.23,3.08,3.14,13500.0],["2005-06-03",3.27,3.37,3.17,3.32,5800.0],["2005-06-06",3.4,3.4,3.16,3.16,12000.0],["2005-06-07",3.07,3.25,3.07,3.11,15200.0],["2005-06-08",3.3,3.31,3.15,3.31,29200.0],["2005-06-09",3.35,3.35,3.15,3.2,7500.0],["2005-06-10",3.22,3.27,3.07,3.27,9300.0],["2005-06-13",3.27,3.27,3.1,3.19,12000.0],["2005-06-14",3.2,3.2,3.1,3.2,41700.0],["2005-06-15",3.21,3.3,3.2,3.3,3900.0],["2005-06-16",3.37,3.37,3.1,3.28,17200.0],["2005-06-17",3.28,3.63,3.18,3.4,42800.0],["2005-06-20",3.52,3.52,3.4,3.49,6800.0],["2005-06-21",3.47,3.8,3.47,3.7,21700.0],["2005-06-22",3.68,3.95,3.66,3.81,34200.0],["2005-06-23",3.87,4.0,3.71,3.77,35000.0],["2005-06-24",3.69,3.69,3.5,3.6,10600.0],["2005-06-27",3.38,3.59,3.36,3.59,13800.0],["2005-06-28",3.55,3.72,3.53,3.69,14100.0],["2005-06-29",3.57,3.57,3.38,3.42,19800.0],["2005-06-30",3.52,3.68,3.4,3.68,24900.0],["2005-07-01",3.7,3.7,3.53,3.55,4100.0],["2005-07-05",3.49,3.49,3.36,3.41,7800.0],["2005-07-06",3.4,3.5,3.36,3.48,13500.0],["2005-07-07",3.4,3.48,3.36,3.48,4500.0],["2005-07-08",3.59,3.59,3.32,3.45,10700.0],["2005-07-11",3.58,3.58,3.4,3.4,14200.0],["2005-07-12",3.43,3.59,3.43,3.55,5700.0],["2005-07-13",3.58,3.58,3.51,3.57,1800.0],["2005-07-14",3.48,3.66,3.48,3.66,6500.0],["2005-07-15",3.71,3.78,3.65,3.7,15900.0],["2005-07-18",3.76,3.87,3.7,3.87,5400.0],["2005-07-19",3.86,3.98,3.72,3.92,15100.0],["2005-07-20",3.94,4.0,3.91,3.91,2800.0],["2005-07-21",3.98,3.98,3.73,3.73,6600.0],["2005-07-22",3.9,3.9,3.89,3.89,3000.0],["2005-07-25",3.9,3.91,3.79,3.86,7700.0],["2005-07-26",3.75,3.85,3.75,3.85,3800.0],["2005-07-27",3.89,4.15,3.89,4.15,16000.0],["2005-07-28",4.19,4.25,4.03,4.15,6200.0],["2005-07-29",4.17,4.17,4.15,4.17,4100.0],["2005-08-01",3.7,3.94,3.12,3.85,99200.0],["2005-08-02",3.79,3.9,3.79,3.9,9200.0],["2005-08-03",3.75,3.9,3.75,3.8,2600.0],["2005-08-04",3.79,3.79,3.52,3.54,15100.0],["2005-08-05",3.51,3.7,3.41,3.65,14700.0],["2005-08-08",3.73,3.73,3.43,3.6,15100.0],["2005-08-09",3.6,3.61,3.6,3.6,7000.0],["2005-08-10",3.82,3.87,3.65,3.65,17500.0],["2005-08-11",3.8,3.9,3.69,3.81,9600.0],["2005-08-12",3.75,3.76,3.7,3.75,17500.0],["2005-08-15",3.9,3.9,3.7,3.81,42300.0],["2005-08-16",3.82,3.83,3.66,3.83,1800.0],["2005-08-17",3.71,3.71,3.63,3.65,15600.0],["2005-08-18",3.73,3.75,3.6,3.6,8500.0],["2005-08-19",3.61,3.75,3.6,3.67,5600.0],["2005-08-22",3.75,3.85,3.7,3.75,38800.0],["2005-08-23",3.75,3.8,3.69,3.69,8400.0],["2005-08-24",3.76,3.76,3.68,3.68,7700.0],["2005-08-25",3.71,3.89,3.71,3.85,11100.0],["2005-08-26",3.8,3.85,3.75,3.85,4000.0],["2005-08-29",3.89,3.89,3.69,3.7,9800.0],["2005-08-30",3.83,3.89,3.68,3.68,6200.0],["2005-08-31",3.69,3.84,3.68,3.84,1400.0],["2005-09-01",3.8,3.8,3.8,3.8,300.0],["2005-09-02",3.68,3.7,3.65,3.66,12200.0],["2005-09-06",3.69,3.69,3.65,3.65,8700.0],["2005-09-07",3.8,3.8,3.67,3.77,6800.0],["2005-09-08",3.65,3.68,3.65,3.65,4900.0],["2005-09-09",3.68,3.7,3.65,3.65,1800.0],["2005-09-12",3.8,3.8,3.62,3.64,4800.0],["2005-09-13",3.8,3.8,3.6,3.62,15000.0],["2005-09-14",3.52,3.62,3.52,3.57,6700.0],["2005-09-15",3.53,3.6,3.53,3.56,4500.0],["2005-09-16",3.57,3.57,3.52,3.52,7000.0],["2005-09-19",3.51,3.52,3.25,3.45,12500.0],["2005-09-20",3.47,3.48,3.38,3.45,9100.0],["2005-09-21",3.48,3.48,3.44,3.45,2900.0],["2005-09-22",3.44,3.46,3.21,3.45,2100.0],["2005-09-23",3.45,3.5,3.45,3.46,1700.0],["2005-09-26",3.46,3.53,3.44,3.5,9000.0],["2005-09-27",3.44,3.44,3.25,3.35,14500.0],["2005-09-28",3.53,3.58,3.27,3.5,5900.0],["2005-09-29",3.5,3.52,3.5,3.5,4800.0],["2005-09-30",3.36,3.52,3.36,3.51,6600.0],["2005-10-03",3.55,3.55,3.11,3.34,25500.0],["2005-10-04",3.34,3.65,3.31,3.65,3000.0],["2005-10-05",3.5,3.54,3.36,3.52,4000.0],["2005-10-06",3.46,3.46,3.19,3.38,1500.0],["2005-10-07",3.35,3.49,3.34,3.44,4100.0],["2005-10-10",3.36,3.45,3.36,3.45,800.0],["2005-10-11",3.45,3.48,3.45,3.45,4300.0],["2005-10-12",3.34,3.34,3.24,3.24,600.0],["2005-10-13",3.1,3.25,2.93,3.24,12100.0],["2005-10-14",3.23,3.35,3.23,3.35,3500.0],["2005-10-17",3.16,3.43,3.1,3.43,8200.0],["2005-10-18",3.4,3.4,3.4,3.4,1300.0],["2005-10-19",3.3,3.5,3.13,3.5,10700.0],["2005-10-20",3.49,3.5,3.21,3.5,7000.0],["2005-10-21",3.41,3.43,3.27,3.34,2100.0],["2005-10-24",3.49,3.5,3.28,3.39,6700.0],["2005-10-25",3.35,3.36,3.35,3.36,1000.0],["2005-10-26",3.36,3.36,3.36,3.36,0.0],["2005-10-27",3.27,3.46,3.27,3.46,4200.0],["2005-10-28",3.46,3.46,3.27,3.33,1900.0],["2005-10-31",3.25,3.33,3.25,3.3,4400.0],["2005-11-01",3.29,3.29,3.1,3.29,10800.0],["2005-11-02",3.3,3.3,3.1,3.2,6400.0],["2005-11-03",3.2,3.45,3.15,3.45,21000.0],["2005-11-04",3.26,3.35,3.16,3.35,3600.0],["2005-11-07",3.19,3.32,3.19,3.32,5900.0],["2005-11-08",3.06,3.06,2.73,2.73,60400.0],["2005-11-09",2.7,2.76,2.59,2.71,24500.0],["2005-11-10",2.63,2.76,2.59,2.75,8200.0],["2005-11-11",2.81,2.88,2.45,2.45,44900.0],["2005-11-14",2.39,3.2,2.38,2.61,39500.0],["2005-11-15",2.57,2.7,2.57,2.63,37600.0],["2005-11-16",2.63,2.65,2.63,2.64,18200.0],["2005-11-17",2.66,2.66,2.65,2.65,1200.0],["2005-11-18",2.7,2.7,2.62,2.68,23100.0],["2005-11-21",2.62,2.7,2.61,2.67,18600.0],["2005-11-22",2.66,2.66,2.62,2.63,14400.0],["2005-11-23",2.65,2.7,2.43,2.55,25500.0],["2005-11-25",2.6,2.6,2.6,2.6,100.0],["2005-11-28",2.6,2.6,2.46,2.5,6100.0],["2005-11-29",2.46,2.5,2.45,2.5,7600.0],["2005-11-30",2.5,2.5,2.43,2.45,12600.0],["2005-12-01",2.41,2.45,2.32,2.39,33200.0],["2005-12-02",2.38,2.54,2.38,2.54,5900.0],["2005-12-05",2.59,2.59,2.51,2.54,2500.0],["2005-12-06",2.41,2.48,2.33,2.35,28800.0],["2005-12-07",2.39,2.39,2.31,2.31,7000.0],["2005-12-08",2.33,2.39,2.32,2.38,7200.0],["2005-12-09",2.31,2.39,2.31,2.39,3400.0],["2005-12-12",2.39,2.39,2.34,2.38,2100.0],["2005-12-13",2.37,2.39,2.35,2.39,6500.0],["2005-12-14",2.39,2.57,2.39,2.53,4900.0],["2005-12-15",2.46,2.52,2.4,2.49,7100.0],["2005-12-16",2.51,2.52,2.51,2.52,2000.0],["2005-12-19",2.51,2.51,2.47,2.48,3400.0],["2005-12-20",2.5,2.5,2.38,2.41,6100.0],["2005-12-21",2.4,2.55,2.38,2.55,10900.0],["2005-12-22",2.51,2.59,2.44,2.57,18600.0],["2005-12-23",2.46,2.61,2.45,2.6,30300.0],["2005-12-27",2.51,2.52,2.46,2.52,6200.0],["2005-12-28",2.52,2.56,2.4,2.45,21900.0],["2005-12-29",2.38,2.49,2.31,2.4,14500.0],["2005-12-30",2.4,2.4,2.17,2.37,45800.0],["2006-01-03",2.35,2.38,2.35,2.38,400.0],["2006-01-04",2.24,2.51,2.22,2.48,12500.0],["2006-01-05",2.46,2.6,2.45,2.59,13100.0],["2006-01-06",2.6,2.6,2.41,2.41,10100.0],["2006-01-09",2.45,2.45,2.29,2.4,29000.0],["2006-01-10",2.32,2.36,2.31,2.35,3200.0],["2006-01-11",2.32,2.59,2.32,2.54,2800.0],["2006-01-12",2.6,2.6,2.37,2.6,14200.0],["2006-01-13",2.6,2.69,2.54,2.69,16900.0],["2006-01-17",2.73,2.75,2.48,2.59,11100.0],["2006-01-18",2.6,2.7,2.6,2.6,2600.0],["2006-01-19",2.48,2.48,2.32,2.4,13800.0],["2006-01-20",2.4,2.74,2.4,2.58,43900.0],["2006-01-23",2.74,2.74,2.57,2.57,6700.0],["2006-01-24",2.74,2.74,2.56,2.65,10500.0],["2006-01-25",2.63,2.7,2.55,2.63,21400.0],["2006-01-26",2.56,2.6,2.41,2.6,24700.0],["2006-01-27",2.54,2.6,2.54,2.6,12200.0],["2006-01-30",2.6,2.6,2.5,2.5,6600.0],["2006-01-31",2.53,2.59,2.42,2.55,7300.0],["2006-02-01",2.54,2.6,2.49,2.6,4000.0],["2006-02-02",2.63,2.73,2.62,2.7,17700.0],["2006-02-03",2.66,2.69,2.65,2.69,13200.0],["2006-02-06",2.69,2.76,2.68,2.75,20300.0],["2006-02-07",2.67,2.77,2.4,2.73,6800.0],["2006-02-08",2.67,2.76,2.63,2.63,1700.0],["2006-02-09",2.6,2.69,2.54,2.54,9000.0],["2006-02-10",2.55,2.66,2.54,2.62,12000.0],["2006-02-13",2.56,2.66,2.54,2.62,8100.0],["2006-02-14",2.75,2.75,2.64,2.7,9800.0],["2006-02-15",2.62,2.74,2.61,2.74,6900.0],["2006-02-16",2.68,2.75,2.68,2.75,1100.0],["2006-02-17",2.59,2.73,2.56,2.71,8100.0],["2006-02-21",2.71,2.75,2.71,2.74,4900.0],["2006-02-22",2.75,2.8,2.75,2.8,4800.0],["2006-02-23",2.76,2.82,2.76,2.82,18100.0],["2006-02-24",2.84,2.91,2.84,2.86,2400.0],["2006-02-27",2.95,2.96,2.76,2.9,12700.0],["2006-02-28",2.81,2.92,2.8,2.92,7400.0],["2006-03-01",2.83,2.83,2.83,2.83,900.0],["2006-03-02",2.98,2.98,2.71,2.84,29800.0],["2006-03-03",2.81,2.89,2.75,2.89,44500.0],["2006-03-06",2.72,2.95,2.71,2.9,13600.0],["2006-03-07",2.9,2.92,2.9,2.92,1200.0],["2006-03-08",2.92,2.95,2.92,2.95,1200.0],["2006-03-09",2.97,3.0,2.94,2.97,3300.0],["2006-03-10",3.0,3.0,2.98,2.98,2100.0],["2006-03-13",3.0,3.0,2.7,2.89,11900.0],["2006-03-14",3.14,3.14,2.93,3.05,2700.0],["2006-03-15",3.2,3.2,2.91,3.06,10600.0],["2006-03-16",3.29,3.29,2.91,3.07,12800.0],["2006-03-17",3.52,3.7,3.28,3.45,51400.0],["2006-03-20",3.5,3.65,3.45,3.65,39600.0],["2006-03-21",3.29,3.62,3.22,3.29,18900.0],["2006-03-22",3.38,3.46,3.21,3.46,22900.0],["2006-03-23",3.46,3.59,3.33,3.4,16500.0],["2006-03-24",3.56,3.56,3.45,3.5,5700.0],["2006-03-27",3.5,3.5,3.34,3.41,6500.0],["2006-03-28",3.34,3.48,3.34,3.34,4600.0],["2006-03-29",3.53,3.53,3.33,3.5,4900.0],["2006-03-30",3.5,3.5,3.43,3.44,7100.0],["2006-03-31",3.5,3.56,3.47,3.47,1200.0],["2006-04-03",3.54,3.54,3.44,3.53,8300.0],["2006-04-04",3.55,3.55,3.48,3.48,5300.0],["2006-04-05",3.49,3.62,3.43,3.58,10500.0],["2006-04-06",3.55,3.62,3.51,3.55,6900.0],["2006-04-07",3.08,3.68,3.08,3.5,17300.0],["2006-04-10",3.41,3.46,3.27,3.46,6900.0],["2006-04-11",3.45,3.45,3.25,3.3,38700.0],["2006-04-12",3.35,3.35,3.3,3.34,8500.0],["2006-04-13",3.32,3.41,3.26,3.3,7900.0],["2006-04-17",3.39,3.4,3.34,3.34,4700.0],["2006-04-18",3.36,3.39,3.3,3.3,700.0],["2006-04-19",3.3,3.42,3.3,3.4,9900.0],["2006-04-20",3.4,3.41,3.4,3.41,1000.0],["2006-04-21",3.32,3.4,3.31,3.4,2800.0],["2006-04-24",3.41,3.41,3.39,3.39,3100.0],["2006-04-25",3.3,3.37,3.25,3.34,2500.0],["2006-04-26",3.25,3.38,3.25,3.37,6900.0],["2006-04-27",3.38,3.43,3.35,3.43,9900.0],["2006-04-28",3.45,3.45,3.41,3.41,2300.0],["2006-05-01",3.44,3.49,3.44,3.44,5900.0],["2006-05-02",3.5,3.5,3.5,3.5,1200.0],["2006-05-03",3.54,3.6,3.5,3.55,6600.0],["2006-05-04",3.55,3.61,3.55,3.55,7800.0],["2006-05-05",3.41,3.62,3.4,3.62,5300.0],["2006-05-08",3.65,3.65,3.55,3.58,1700.0],["2006-05-09",5.23,7.69,5.23,6.77,2402500.0],["2006-05-10",6.77,6.78,5.83,6.23,698500.0],["2006-05-11",6.3,6.3,5.74,5.74,338700.0],["2006-05-12",5.88,6.28,5.37,6.22,284400.0],["2006-05-15",6.48,7.25,5.6,5.97,742800.0],["2006-05-16",6.15,6.2,5.57,5.81,239300.0],["2006-05-17",5.82,5.87,5.25,5.36,146400.0],["2006-05-18",5.35,5.41,4.93,5.03,195800.0],["2006-05-19",4.99,5.25,4.53,5.15,200400.0],["2006-05-22",5.09,5.22,4.7,5.14,163700.0],["2006-05-23",5.15,5.61,5.06,5.1,194900.0],["2006-05-24",5.1,5.3,4.68,4.94,121900.0],["2006-05-25",5.12,5.25,4.94,5.25,55400.0],["2006-05-26",5.01,5.47,4.99,5.25,105300.0],["2006-05-30",5.15,5.5,5.01,5.29,124000.0],["2006-05-31",5.32,5.99,5.25,5.68,255300.0],["2006-06-01",5.7,5.97,5.52,5.66,76100.0],["2006-06-02",5.7,5.88,5.5,5.87,97800.0],["2006-06-05",5.56,6.39,5.56,5.8,155800.0],["2006-06-06",6.09,6.26,5.87,6.18,80800.0],["2006-06-07",6.31,6.31,5.91,6.15,87300.0],["2006-06-08",6.2,6.2,5.79,5.99,54700.0],["2006-06-09",6.19,6.2,5.56,5.62,69700.0],["2006-06-12",5.44,5.5,4.75,4.92,254400.0],["2006-06-13",4.87,5.2,4.85,5.05,113000.0],["2006-06-14",4.81,5.22,4.81,4.92,42200.0],["2006-06-15",4.88,4.91,4.31,4.66,178300.0],["2006-06-16",4.73,4.95,4.67,4.85,35500.0],["2006-06-19",4.77,4.95,4.56,4.81,86000.0],["2006-06-20",4.83,5.06,4.66,4.81,30000.0],["2006-06-21",4.76,5.39,4.76,5.17,98300.0],["2006-06-22",5.29,5.38,5.2,5.38,19000.0],["2006-06-23",5.33,5.4,5.15,5.34,16500.0],["2006-06-26",5.47,5.99,5.42,5.69,91600.0],["2006-06-27",5.99,5.99,5.55,5.7,50200.0],["2006-06-28",5.74,5.97,5.69,5.97,50300.0],["2006-06-29",5.9,6.01,5.71,5.98,80300.0],["2006-06-30",6.01,6.15,5.57,6.01,135300.0],["2006-07-03",6.19,6.33,6.06,6.26,78200.0],["2006-07-05",6.24,6.75,6.01,6.75,145700.0],["2006-07-06",6.89,7.4,6.8,6.9,217700.0],["2006-07-07",6.97,7.46,6.95,7.12,144500.0],["2006-07-10",7.3,7.99,6.96,7.01,317900.0],["2006-07-11",7.19,7.4,7.13,7.4,96200.0],["2006-07-12",7.49,7.49,7.23,7.34,89900.0],["2006-07-13",7.25,7.4,6.03,6.37,191300.0],["2006-07-14",6.07,6.07,5.35,5.92,178200.0],["2006-07-17",5.81,6.31,5.68,6.17,70700.0],["2006-07-18",6.14,6.42,5.97,5.97,52800.0],["2006-07-19",6.03,7.08,5.99,6.9,117600.0],["2006-07-20",7.22,7.33,6.95,7.0,87000.0],["2006-07-21",7.11,7.24,6.63,7.09,87300.0],["2006-07-24",7.45,7.45,7.0,7.18,82800.0],["2006-07-25",7.25,7.39,7.22,7.31,52700.0],["2006-07-26",7.3,7.54,7.01,7.15,127300.0],["2006-07-27",7.37,7.37,6.72,6.93,82800.0],["2006-07-28",7.03,7.15,6.64,6.95,58300.0],["2006-07-31",6.97,7.04,6.37,6.84,109800.0],["2006-08-01",6.9,7.15,6.56,6.97,75200.0],["2006-08-02",7.0,7.19,6.91,6.92,38900.0],["2006-08-03",6.57,7.05,6.5,6.96,39500.0],["2006-08-04",7.14,7.16,6.75,6.94,45000.0],["2006-08-07",7.08,7.75,6.78,7.29,208000.0],["2006-08-08",7.36,7.63,7.12,7.18,80600.0],["2006-08-09",7.55,7.55,7.2,7.2,32100.0],["2006-08-10",6.69,7.15,5.65,6.0,199600.0],["2006-08-11",6.05,6.3,5.58,5.62,82800.0],["2006-08-14",5.61,5.61,5.1,5.33,206400.0],["2006-08-15",5.37,5.37,4.94,4.95,101600.0],["2006-08-16",4.94,5.6,4.88,5.34,142100.0],["2006-08-17",5.29,5.75,5.25,5.7,88000.0],["2006-08-18",5.7,5.8,5.5,5.55,53200.0],["2006-08-21",5.4,5.63,5.4,5.56,103900.0],["2006-08-22",5.6,5.78,5.41,5.5,66700.0],["2006-08-23",5.42,5.52,5.32,5.52,69200.0],["2006-08-24",5.5,5.5,5.37,5.4,33800.0],["2006-08-25",5.16,5.38,5.16,5.27,66100.0],["2006-08-28",5.29,5.68,5.05,5.52,54300.0],["2006-08-29",5.54,5.59,5.39,5.5,17800.0],["2006-08-30",5.45,5.47,5.35,5.35,20900.0],["2006-08-31",5.32,5.68,5.25,5.66,45400.0],["2006-09-01",5.65,5.68,5.31,5.67,41300.0],["2006-09-05",5.58,5.61,5.44,5.54,42600.0],["2006-09-06",5.5,5.64,5.36,5.48,34900.0],["2006-09-07",5.42,5.55,5.31,5.47,21200.0],["2006-09-08",5.45,5.45,5.27,5.27,13500.0],["2006-09-11",5.01,5.3,5.01,5.15,29100.0],["2006-09-12",5.16,5.76,5.16,5.58,35300.0],["2006-09-13",5.53,5.75,5.29,5.68,21900.0],["2006-09-14",5.7,5.72,5.29,5.49,39100.0],["2006-09-15",5.51,5.51,5.36,5.39,7000.0],["2006-09-18",5.33,5.64,5.15,5.21,48500.0],["2006-09-19",5.21,5.34,5.15,5.31,38000.0],["2006-09-20",5.35,5.35,5.09,5.1,16600.0],["2006-09-21",5.16,5.39,5.11,5.11,9900.0],["2006-09-22",5.16,5.47,5.08,5.4,41500.0],["2006-09-25",5.55,5.55,5.18,5.18,10100.0],["2006-09-26",5.19,5.26,5.15,5.17,6000.0],["2006-09-27",5.21,5.46,5.17,5.31,14400.0],["2006-09-28",5.32,5.33,5.16,5.19,10400.0],["2006-09-29",5.15,5.4,5.13,5.29,25400.0],["2006-10-02",5.18,5.33,5.06,5.15,28800.0],["2006-10-03",5.1,5.31,4.92,5.22,45400.0],["2006-10-04",5.14,5.28,5.01,5.08,30600.0],["2006-10-05",5.1,5.46,4.97,5.43,26000.0],["2006-10-06",5.45,5.45,4.76,5.05,34300.0],["2006-10-09",5.09,5.14,5.03,5.09,26300.0],["2006-10-10",5.03,5.1,5.03,5.1,8100.0],["2006-10-11",5.1,5.13,4.98,5.1,21400.0],["2006-10-12",5.06,5.2,4.98,5.18,33200.0],["2006-10-13",5.15,5.32,5.06,5.14,27800.0],["2006-10-16",5.11,5.43,5.11,5.37,20900.0],["2006-10-17",5.26,5.35,5.22,5.22,6800.0],["2006-10-18",5.2,5.39,5.15,5.39,8000.0],["2006-10-19",5.27,5.35,5.25,5.33,8600.0],["2006-10-20",5.29,5.34,5.24,5.32,6500.0],["2006-10-23",5.36,5.44,5.2,5.39,21900.0],["2006-10-24",5.4,5.42,5.29,5.36,24200.0],["2006-10-25",5.35,5.41,5.28,5.38,34800.0],["2006-10-26",5.34,5.45,5.28,5.45,38400.0],["2006-10-27",5.4,5.44,5.32,5.44,23600.0],["2006-10-30",5.33,5.39,5.28,5.29,29200.0],["2006-10-31",5.28,5.44,5.23,5.44,11900.0],["2006-11-01",5.16,5.38,5.12,5.32,26100.0],["2006-11-02",5.32,5.55,5.19,5.47,60200.0],["2006-11-03",5.45,5.54,5.34,5.49,27200.0],["2006-11-06",5.5,5.72,5.48,5.67,43400.0],["2006-11-07",4.64,4.75,4.15,4.54,444100.0],["2006-11-08",4.58,4.7,4.54,4.57,107000.0],["2006-11-09",4.57,4.6,4.45,4.57,68000.0],["2006-11-10",4.55,4.55,4.41,4.42,17400.0],["2006-11-13",4.43,4.43,4.27,4.33,72600.0],["2006-11-14",4.31,4.41,4.23,4.41,73900.0],["2006-11-15",4.36,4.4,4.23,4.23,44700.0],["2006-11-16",4.27,4.59,4.21,4.46,62300.0],["2006-11-17",4.46,4.48,4.29,4.3,15600.0],["2006-11-20",4.29,4.38,4.29,4.35,24800.0],["2006-11-21",4.36,4.48,4.35,4.43,19000.0],["2006-11-22",4.47,4.55,4.36,4.54,22100.0],["2006-11-24",4.57,4.58,4.47,4.48,21100.0],["2006-11-27",4.42,4.55,4.42,4.52,40200.0],["2006-11-28",4.51,4.63,4.5,4.63,18600.0],["2006-11-29",4.62,4.82,4.59,4.8,67800.0],["2006-11-30",4.75,4.8,4.56,4.69,26800.0],["2006-12-01",4.68,4.73,4.67,4.72,9500.0],["2006-12-04",4.74,4.8,4.6,4.7,39000.0],["2006-12-05",4.67,4.8,4.67,4.79,22300.0],["2006-12-06",4.78,4.83,4.75,4.78,11700.0],["2006-12-07",4.76,4.81,4.59,4.8,22200.0],["2006-12-08",4.83,4.87,4.8,4.87,25200.0],["2006-12-11",4.95,5.18,4.9,5.08,95900.0],["2006-12-12",5.06,5.06,4.92,4.94,102800.0],["2006-12-13",4.94,4.95,4.87,4.89,36800.0],["2006-12-14",4.9,4.91,4.7,4.7,39800.0],["2006-12-15",4.8,4.8,4.7,4.7,15500.0],["2006-12-18",4.82,4.85,4.72,4.75,13800.0],["2006-12-19",4.8,4.84,4.55,4.66,25000.0],["2006-12-20",4.6,4.89,4.6,4.77,43100.0],["2006-12-21",4.73,4.99,4.73,4.91,16200.0],["2006-12-22",4.95,4.98,4.85,4.92,12700.0],["2006-12-26",4.97,5.19,4.94,4.99,21600.0],["2006-12-27",5.0,5.0,4.81,4.87,23200.0],["2006-12-28",4.82,4.89,4.82,4.89,4600.0],["2006-12-29",4.91,5.76,4.91,5.62,249700.0],["2007-01-03",5.76,5.78,5.5,5.64,64500.0],["2007-01-04",5.7,5.7,5.4,5.41,22900.0],["2007-01-05",5.38,5.41,5.02,5.05,32400.0],["2007-01-08",5.0,5.05,4.75,4.82,49400.0],["2007-01-09",4.8,4.98,4.74,4.97,26100.0],["2007-01-10",4.9,5.05,4.67,4.8,58900.0],["2007-01-11",4.83,4.95,4.71,4.8,28400.0],["2007-01-12",4.81,4.82,4.69,4.71,26600.0],["2007-01-16",4.63,4.9,4.59,4.66,128400.0],["2007-01-17",4.68,4.88,4.66,4.79,16100.0],["2007-01-18",4.83,4.86,4.81,4.85,10100.0],["2007-01-19",4.85,4.88,4.6,4.6,39100.0],["2007-01-22",4.65,4.87,4.65,4.76,27400.0],["2007-01-23",4.79,4.86,4.75,4.81,16700.0],["2007-01-24",4.81,4.87,4.81,4.86,6600.0],["2007-01-25",4.8,4.84,4.6,4.67,34200.0],["2007-01-26",4.79,4.79,4.55,4.6,42900.0],["2007-01-29",4.64,4.7,4.57,4.6,68300.0],["2007-01-30",4.61,4.65,4.57,4.57,36400.0],["2007-01-31",4.61,4.69,4.55,4.6,32300.0],["2007-02-01",4.55,4.6,4.55,4.58,14100.0],["2007-02-02",4.55,4.69,4.55,4.65,59900.0],["2007-02-05",4.62,4.7,4.61,4.7,20700.0],["2007-02-06",4.8,4.8,4.71,4.71,13300.0],["2007-02-07",4.71,4.71,4.63,4.64,26000.0],["2007-02-08",4.66,4.66,4.63,4.63,6700.0],["2007-02-09",4.65,4.71,4.57,4.68,49000.0],["2007-02-12",4.64,4.66,4.59,4.64,33600.0],["2007-02-13",4.61,4.64,4.52,4.58,33600.0],["2007-02-14",4.56,4.63,4.55,4.63,4200.0],["2007-02-15",4.63,4.64,4.6,4.62,1800.0],["2007-02-16",4.63,4.69,4.56,4.65,30600.0],["2007-02-20",4.61,4.69,4.61,4.62,20600.0],["2007-02-21",4.68,4.7,4.62,4.64,12300.0],["2007-02-22",4.61,4.64,4.59,4.61,5900.0],["2007-02-23",4.68,4.74,4.62,4.63,11200.0],["2007-02-26",4.67,4.78,4.64,4.64,13200.0],["2007-02-27",4.67,4.67,4.41,4.55,72700.0],["2007-02-28",4.6,4.64,4.52,4.64,7900.0],["2007-03-01",4.64,4.64,4.53,4.64,6300.0],["2007-03-02",4.68,4.71,4.59,4.59,5200.0],["2007-03-05",4.74,4.74,4.55,4.55,5300.0],["2007-03-06",4.54,4.66,4.5,4.55,43600.0],["2007-03-07",5.35,5.5,4.77,4.89,229300.0],["2007-03-08",4.9,4.95,4.8,4.82,81100.0],["2007-03-09",4.85,4.87,4.79,4.84,32300.0],["2007-03-12",4.89,4.89,4.78,4.89,15800.0],["2007-03-13",4.87,4.9,4.78,4.85,16300.0],["2007-03-14",4.85,4.85,4.67,4.71,28900.0],["2007-03-15",4.75,4.8,4.75,4.8,7100.0],["2007-03-16",4.8,4.8,4.77,4.77,5800.0],["2007-03-19",4.77,4.8,4.77,4.77,5100.0],["2007-03-20",4.79,4.88,4.7,4.76,11800.0],["2007-03-21",4.88,4.88,4.68,4.79,4900.0],["2007-03-22",4.78,4.81,4.69,4.79,15500.0],["2007-03-23",4.82,4.85,4.75,4.83,10500.0],["2007-03-26",4.85,4.85,4.65,4.79,9200.0],["2007-03-27",4.8,4.8,4.63,4.63,86300.0],["2007-03-28",4.65,4.67,4.6,4.6,21500.0],["2007-03-29",4.63,4.63,4.52,4.52,29100.0],["2007-03-30",4.56,4.68,4.56,4.68,12400.0],["2007-04-02",4.75,4.75,4.56,4.57,8800.0],["2007-04-03",4.56,4.71,4.56,4.71,5900.0],["2007-04-04",4.74,4.83,4.72,4.74,2400.0],["2007-04-05",4.78,4.79,4.65,4.74,9300.0],["2007-04-09",4.72,4.85,4.64,4.79,12300.0],["2007-04-10",4.8,5.04,4.79,4.88,51900.0],["2007-04-11",4.9,4.9,4.85,4.85,52800.0],["2007-04-12",4.85,4.85,4.77,4.85,44200.0],["2007-04-13",4.85,4.86,4.81,4.85,24300.0],["2007-04-16",4.9,5.0,4.89,4.95,36900.0],["2007-04-17",4.99,5.1,4.96,4.99,20200.0],["2007-04-18",5.01,5.01,4.97,5.0,34900.0],["2007-04-19",4.96,5.01,4.96,5.0,10200.0],["2007-04-20",5.0,5.02,4.98,5.02,3600.0],["2007-04-23",4.97,5.04,4.96,5.02,29000.0],["2007-04-24",5.02,5.02,5.01,5.02,13600.0],["2007-04-25",5.02,5.05,5.02,5.05,29700.0],["2007-04-26",5.05,5.11,5.05,5.08,8300.0],["2007-04-27",5.09,5.65,5.07,5.2,457700.0],["2007-04-30",5.38,5.42,5.22,5.22,189700.0],["2007-05-01",5.22,5.3,5.12,5.28,62800.0],["2007-05-02",5.26,5.73,5.17,5.66,244400.0],["2007-05-03",5.68,6.13,5.51,5.74,298100.0],["2007-05-04",5.85,5.85,5.61,5.71,104700.0],["2007-05-07",5.84,6.43,5.79,6.4,427900.0],["2007-05-08",5.4,5.8,5.1,5.6,428900.0],["2007-05-09",5.64,5.87,5.45,5.75,132200.0],["2007-05-10",5.75,6.02,5.72,5.9,170400.0],["2007-05-11",5.95,6.19,5.91,5.99,152400.0],["2007-05-14",6.19,6.4,6.02,6.4,186100.0],["2007-05-15",6.3,6.35,5.84,5.87,138200.0],["2007-05-16",5.85,6.1,5.85,6.08,80900.0],["2007-05-17",6.2,6.2,5.75,5.84,48600.0],["2007-05-18",5.9,5.98,5.63,5.75,101900.0],["2007-05-21",5.55,5.75,5.52,5.66,87100.0],["2007-05-22",5.66,5.81,5.59,5.73,45600.0],["2007-05-23",5.75,5.88,5.63,5.82,41700.0],["2007-05-24",5.58,5.82,5.58,5.72,58900.0],["2007-05-25",5.68,5.76,5.68,5.75,15400.0],["2007-05-29",5.7,5.72,5.48,5.7,66300.0],["2007-05-30",5.59,5.61,5.43,5.45,47900.0],["2007-05-31",5.45,5.58,5.45,5.57,38000.0],["2007-06-01",5.57,5.68,5.5,5.57,41400.0],["2007-06-04",5.46,5.73,5.45,5.7,109100.0],["2007-06-05",5.42,5.54,5.3,5.31,218200.0],["2007-06-06",5.11,5.17,5.03,5.06,87200.0],["2007-06-07",4.9,5.16,4.83,5.1,39900.0],["2007-06-08",5.05,5.4,5.03,5.35,61800.0],["2007-06-11",5.35,5.35,5.03,5.12,76900.0],["2007-06-12",5.12,5.41,5.07,5.36,31800.0],["2007-06-13",5.41,5.51,5.37,5.44,12600.0],["2007-06-14",5.27,5.35,5.19,5.19,21200.0],["2007-06-15",5.19,5.48,5.1,5.3,27400.0],["2007-06-18",5.23,5.27,5.1,5.17,63700.0],["2007-06-19",5.08,5.32,5.08,5.25,13000.0],["2007-06-20",5.27,5.3,5.24,5.29,19300.0],["2007-06-21",5.25,5.32,5.23,5.3,17400.0],["2007-06-22",5.24,5.32,5.19,5.25,11800.0],["2007-06-25",5.25,5.29,5.04,5.08,31600.0],["2007-06-26",5.07,5.23,5.01,5.12,28900.0],["2007-06-27",5.05,5.16,5.05,5.15,18100.0],["2007-06-28",5.09,5.2,5.07,5.13,20200.0],["2007-06-29",5.2,5.2,5.1,5.11,8000.0],["2007-07-02",5.2,5.2,5.01,5.19,53700.0],["2007-07-03",5.14,5.29,5.08,5.29,20900.0],["2007-07-05",5.32,5.32,5.22,5.3,7200.0],["2007-07-06",5.3,5.3,5.25,5.29,13500.0],["2007-07-09",5.27,5.32,5.15,5.28,29000.0],["2007-07-10",5.29,5.4,5.2,5.3,23700.0],["2007-07-11",5.34,5.4,5.3,5.32,24000.0],["2007-07-12",5.29,5.36,5.25,5.3,12000.0],["2007-07-13",5.26,5.34,5.13,5.25,10000.0],["2007-07-16",5.3,5.43,5.18,5.3,25400.0],["2007-07-17",5.35,5.58,5.3,5.5,46300.0],["2007-07-18",5.48,5.54,5.45,5.51,23800.0],["2007-07-19",5.59,5.64,5.55,5.64,16500.0],["2007-07-20",5.64,5.74,5.48,5.49,13200.0],["2007-07-23",5.53,5.64,5.5,5.63,10500.0],["2007-07-24",5.63,5.63,5.46,5.46,22900.0],["2007-07-25",5.52,5.57,5.4,5.42,10900.0],["2007-07-26",5.33,5.77,5.09,5.15,21700.0],["2007-07-27",5.1,5.22,5.04,5.05,20800.0],["2007-07-30",5.02,5.13,4.98,4.98,24300.0],["2007-07-31",5.0,5.02,4.83,4.89,23900.0],["2007-08-01",4.9,4.9,4.67,4.75,22300.0],["2007-08-02",4.71,4.72,4.58,4.67,15500.0],["2007-08-03",4.65,4.75,4.55,4.61,16900.0],["2007-08-06",4.6,4.8,4.55,4.55,13400.0],["2007-08-07",4.55,4.6,4.45,4.51,25600.0],["2007-08-08",5.58,5.88,5.24,5.35,192400.0],["2007-08-09",5.35,5.35,5.11,5.24,27400.0],["2007-08-10",5.2,5.34,5.16,5.2,19200.0],["2007-08-13",5.3,5.34,5.13,5.16,113900.0],["2007-08-14",5.25,5.3,5.17,5.23,22300.0],["2007-08-15",5.17,5.25,5.12,5.15,7500.0],["2007-08-16",5.11,5.11,4.81,4.9,38100.0],["2007-08-17",5.0,5.0,4.91,4.92,23600.0],["2007-08-20",4.9,4.95,4.87,4.87,19400.0],["2007-08-21",4.91,5.0,4.91,5.0,2500.0],["2007-08-22",5.0,5.0,4.9,4.97,8000.0],["2007-08-23",5.0,5.0,4.96,4.97,8300.0],["2007-08-24",4.98,4.99,4.9,4.98,11100.0],["2007-08-27",5.0,5.22,5.0,5.08,5300.0],["2007-08-28",5.1,5.2,5.04,5.08,1600.0],["2007-08-29",5.01,5.14,5.01,5.14,4400.0],["2007-08-30",5.05,5.1,5.04,5.06,3600.0],["2007-08-31",5.05,5.07,5.05,5.06,3900.0],["2007-09-04",5.03,5.07,4.98,4.98,7500.0],["2007-09-05",4.97,5.05,4.95,4.99,8000.0],["2007-09-06",5.02,5.2,4.91,5.18,21300.0],["2007-09-07",5.11,5.14,4.91,5.05,10000.0],["2007-09-10",5.01,5.17,4.93,5.14,27000.0],["2007-09-11",5.13,5.17,4.98,5.15,6000.0],["2007-09-12",5.11,5.15,4.98,5.09,11600.0],["2007-09-13",5.09,5.09,5.01,5.01,27700.0],["2007-09-14",5.12,5.13,5.0,5.0,19300.0],["2007-09-17",5.0,5.1,5.0,5.09,30500.0],["2007-09-18",5.1,5.11,4.97,5.09,22700.0],["2007-09-19",5.12,5.13,4.98,5.03,14300.0],["2007-09-20",5.07,5.07,4.99,4.99,4900.0],["2007-09-21",5.0,5.09,4.94,4.97,6500.0],["2007-09-24",5.02,5.13,5.02,5.13,50400.0],["2007-09-25",5.12,5.12,4.97,5.1,7700.0],["2007-09-26",5.11,5.11,4.96,5.08,9200.0],["2007-09-27",5.07,5.12,5.02,5.12,26700.0],["2007-09-28",5.12,5.15,5.11,5.14,7000.0],["2007-10-01",5.15,5.17,5.14,5.17,6300.0],["2007-10-02",5.18,5.21,5.17,5.18,21600.0],["2007-10-03",5.12,5.17,5.03,5.12,20400.0],["2007-10-04",5.06,5.2,5.06,5.16,11000.0],["2007-10-05",5.2,5.35,5.2,5.35,9400.0],["2007-10-08",5.35,5.35,5.2,5.35,7200.0],["2007-10-09",5.35,5.41,5.25,5.25,25700.0],["2007-10-10",5.26,5.4,5.24,5.37,6500.0],["2007-10-11",5.21,5.5,5.21,5.4,26600.0],["2007-10-12",5.49,5.53,5.27,5.27,35400.0],["2007-10-15",5.49,5.56,5.41,5.48,12000.0],["2007-10-16",5.48,5.64,5.45,5.52,14000.0],["2007-10-17",5.64,5.65,5.45,5.46,21000.0],["2007-10-18",5.47,5.57,5.44,5.46,5400.0],["2007-10-19",5.47,5.55,5.47,5.53,1200.0],["2007-10-22",5.4,5.54,5.34,5.54,19600.0],["2007-10-23",5.45,5.54,5.45,5.48,7000.0],["2007-10-24",5.52,5.6,5.45,5.54,6800.0],["2007-10-25",5.6,5.61,5.45,5.47,21300.0],["2007-10-26",5.46,5.63,5.46,5.58,2600.0],["2007-10-29",5.63,5.63,5.6,5.6,7100.0],["2007-10-30",5.62,5.62,5.6,5.62,6500.0],["2007-10-31",5.61,5.75,5.6,5.7,12900.0],["2007-11-01",5.74,5.75,5.66,5.71,6200.0],["2007-11-02",5.71,5.75,5.66,5.74,19800.0],["2007-11-05",5.74,5.84,5.74,5.82,12500.0],["2007-11-06",5.78,5.88,5.74,5.8,7200.0],["2007-11-07",6.16,6.46,6.1,6.2,92400.0],["2007-11-08",6.2,6.24,6.06,6.22,20500.0],["2007-11-09",6.08,6.2,5.93,6.19,31500.0],["2007-11-12",6.18,6.22,6.11,6.2,28800.0],["2007-11-13",6.22,6.35,6.07,6.13,25600.0],["2007-11-14",6.02,6.46,5.93,6.24,46100.0],["2007-11-15",6.28,6.46,6.22,6.23,27100.0],["2007-11-16",6.26,6.45,6.25,6.25,36400.0],["2007-11-19",6.4,6.45,6.15,6.18,37600.0],["2007-11-20",6.26,6.3,6.17,6.18,11000.0],["2007-11-21",6.25,6.6,6.11,6.14,37900.0],["2007-11-23",6.46,6.9,6.42,6.86,71600.0],["2007-11-26",6.92,6.94,6.21,6.23,67800.0],["2007-11-27",6.18,6.29,6.14,6.22,28500.0],["2007-11-28",6.22,6.3,5.97,6.25,108400.0],["2007-11-29",5.98,6.38,5.98,6.14,49400.0],["2007-11-30",6.22,6.35,5.9,6.2,36400.0],["2007-12-03",6.15,6.29,5.98,6.25,52300.0],["2007-12-04",6.22,6.42,6.05,6.42,13300.0],["2007-12-05",6.56,6.56,6.19,6.24,27000.0],["2007-12-06",6.25,6.79,6.25,6.56,36300.0],["2007-12-07",6.6,6.84,6.55,6.68,16000.0],["2007-12-10",6.82,6.89,6.68,6.68,47000.0],["2007-12-11",6.81,6.83,6.55,6.57,24300.0],["2007-12-12",6.45,6.75,6.45,6.59,51400.0],["2007-12-13",6.46,6.74,6.46,6.64,67300.0],["2007-12-14",6.72,6.72,6.49,6.63,27600.0],["2007-12-17",6.6,6.85,6.5,6.6,34700.0],["2007-12-18",6.71,6.75,6.55,6.67,13800.0],["2007-12-19",6.74,6.84,6.6,6.61,6100.0],["2007-12-20",6.61,7.39,6.5,7.01,105900.0],["2007-12-21",7.19,7.75,7.05,7.7,143900.0],["2007-12-24",7.84,8.47,7.84,8.18,325600.0],["2007-12-26",8.3,8.75,8.3,8.55,173400.0],["2007-12-27",8.64,8.69,8.1,8.31,75700.0],["2007-12-28",8.01,8.34,7.2,7.3,209100.0],["2007-12-31",7.11,7.35,6.8,7.35,139300.0],["2008-01-02",7.49,7.78,7.31,7.76,86900.0],["2008-01-03",7.83,7.83,7.34,7.54,30900.0],["2008-01-04",7.25,7.39,6.77,7.08,49000.0],["2008-01-07",6.93,7.17,6.2,6.99,145900.0],["2008-01-08",7.01,7.59,6.74,7.07,55200.0],["2008-01-09",6.91,7.3,6.32,6.32,64200.0],["2008-01-10",6.18,6.6,6.07,6.55,22900.0],["2008-01-11",6.52,6.89,6.39,6.87,27800.0],["2008-01-14",6.91,7.05,6.69,6.75,82200.0],["2008-01-15",6.87,7.14,6.76,7.14,55100.0],["2008-01-16",7.1,7.1,6.26,6.3,53600.0],["2008-01-17",6.4,6.4,5.72,5.73,98900.0],["2008-01-18",5.88,6.09,5.75,5.79,30100.0],["2008-01-22",5.41,5.58,5.2,5.4,96200.0],["2008-01-23",5.39,5.75,5.36,5.71,35400.0],["2008-01-24",5.78,5.87,5.42,5.56,43700.0],["2008-01-25",5.45,5.86,5.41,5.74,37400.0],["2008-01-28",5.83,6.0,5.65,5.84,33000.0],["2008-01-29",5.96,6.09,5.84,5.88,31900.0],["2008-01-30",5.88,5.91,5.45,5.65,31000.0],["2008-01-31",5.5,5.75,5.5,5.7,27300.0],["2008-02-01",5.99,6.3,5.82,6.19,74200.0],["2008-02-04",6.3,6.56,6.25,6.48,58900.0],["2008-02-05",6.4,6.6,6.09,6.09,36700.0],["2008-02-06",6.21,6.44,6.1,6.19,30700.0],["2008-02-07",6.26,6.26,5.8,6.01,39600.0],["2008-02-08",6.18,6.24,6.09,6.18,35000.0],["2008-02-11",6.24,6.28,5.99,6.02,27000.0],["2008-02-12",6.25,6.39,6.17,6.22,21100.0],["2008-02-13",6.3,6.35,6.12,6.3,11900.0],["2008-02-14",6.3,6.34,6.03,6.13,16300.0],["2008-02-15",6.16,6.31,6.15,6.27,9600.0],["2008-02-19",6.27,6.48,6.05,6.48,25900.0],["2008-02-20",6.5,6.5,6.15,6.24,58000.0],["2008-02-21",6.36,6.47,6.33,6.35,35900.0],["2008-02-22",6.45,6.45,6.25,6.34,23000.0],["2008-02-25",6.25,6.39,6.01,6.15,36500.0],["2008-02-26",6.05,6.4,6.05,6.18,56700.0],["2008-02-27",6.26,6.38,6.15,6.28,12600.0],["2008-02-28",6.11,6.28,6.05,6.05,25400.0],["2008-02-29",6.18,6.18,6.01,6.01,25100.0],["2008-03-03",5.91,6.01,5.86,5.98,34200.0],["2008-03-04",5.86,5.97,5.85,5.92,31200.0],["2008-03-05",5.89,6.26,5.87,6.08,17900.0],["2008-03-06",8.01,8.2,7.06,7.44,229400.0],["2008-03-07",7.23,7.56,7.16,7.16,53400.0],["2008-03-10",7.16,7.39,6.99,7.0,52400.0],["2008-03-11",6.83,7.14,6.68,6.74,69800.0],["2008-03-12",6.89,6.95,6.55,6.78,28700.0],["2008-03-13",6.7,6.72,6.6,6.72,28300.0],["2008-03-14",6.7,6.85,6.68,6.82,27300.0],["2008-03-17",6.55,6.81,6.51,6.69,13700.0],["2008-03-18",6.66,6.68,6.51,6.55,17000.0],["2008-03-19",6.53,6.69,6.35,6.56,17000.0],["2008-03-20",6.56,6.56,6.3,6.44,23500.0],["2008-03-24",6.46,7.18,6.46,7.05,86300.0],["2008-03-25",7.17,7.48,7.14,7.46,74800.0],["2008-03-26",7.46,7.78,7.43,7.72,71600.0],["2008-03-27",7.78,7.79,7.32,7.58,25700.0],["2008-03-28",7.57,7.58,7.31,7.35,23100.0],["2008-03-31",7.48,7.81,7.42,7.79,99700.0],["2008-04-01",7.81,7.89,7.36,7.7,38600.0],["2008-04-02",7.7,7.95,7.6,7.8,32200.0],["2008-04-03",7.85,7.9,7.57,7.72,32900.0],["2008-04-04",7.84,7.95,7.7,7.72,52200.0],["2008-04-07",7.87,8.79,7.85,8.24,235300.0],["2008-04-08",8.3,8.79,8.3,8.63,116200.0],["2008-04-09",8.88,9.37,8.81,9.24,213600.0],["2008-04-10",9.37,9.61,9.11,9.5,126200.0],["2008-04-11",9.49,9.63,9.0,9.54,80200.0],["2008-04-14",9.7,9.9,9.52,9.69,132100.0],["2008-04-15",9.7,10.04,9.69,9.95,120000.0],["2008-04-16",10.01,10.24,10.01,10.13,152500.0],["2008-04-17",10.24,10.43,10.24,10.32,94500.0],["2008-04-18",10.43,10.89,10.43,10.75,211400.0],["2008-04-21",11.14,11.69,10.9,11.4,404100.0],["2008-04-22",11.36,11.5,10.5,10.56,244700.0],["2008-04-23",10.4,10.59,9.95,9.95,178100.0],["2008-04-24",10.03,10.7,9.6,10.65,256400.0],["2008-04-25",10.65,11.4,10.61,11.33,212400.0],["2008-04-28",11.55,11.86,10.5,10.87,275600.0],["2008-04-29",11.05,11.13,10.07,10.53,103500.0],["2008-04-30",10.49,10.9,9.76,9.93,108700.0],["2008-05-01",10.25,11.1,10.25,10.68,283100.0],["2008-05-02",10.95,11.78,10.92,11.7,307600.0],["2008-05-05",11.75,12.74,11.73,12.66,661700.0],["2008-05-06",12.74,13.15,12.45,12.57,543600.0],["2008-05-07",12.92,13.59,11.7,11.92,590900.0],["2008-05-08",11.85,11.88,10.76,11.74,443400.0],["2008-05-09",11.69,12.42,11.5,12.34,296200.0],["2008-05-12",12.18,12.39,11.5,12.12,300200.0],["2008-05-13",11.78,13.58,11.78,13.1,548500.0],["2008-05-14",13.17,13.83,12.33,12.6,437400.0],["2008-05-15",12.55,14.24,12.5,14.1,579700.0],["2008-05-16",14.31,14.63,13.61,13.98,541800.0],["2008-05-19",13.91,14.0,13.13,13.54,442300.0],["2008-05-20",13.72,14.42,13.25,14.42,429100.0],["2008-05-21",14.47,14.5,13.15,13.32,313000.0],["2008-05-22",13.17,13.38,12.51,12.75,263900.0],["2008-05-23",12.75,12.75,12.01,12.13,241500.0],["2008-05-27",12.09,13.15,12.01,13.0,216500.0],["2008-05-28",13.11,13.49,13.1,13.46,131000.0],["2008-05-29",13.4,13.64,12.9,12.99,117600.0],["2008-05-30",13.07,13.44,13.01,13.44,120600.0],["2008-06-02",13.5,13.85,12.65,13.05,179800.0],["2008-06-03",13.02,13.4,12.1,12.54,195600.0],["2008-06-04",12.36,12.6,12.0,12.37,129900.0],["2008-06-05",12.31,12.95,12.31,12.82,134500.0],["2008-06-06",12.79,12.82,12.11,12.23,137700.0],["2008-06-09",12.11,12.2,10.51,10.75,440800.0],["2008-06-10",10.53,10.75,10.0,10.43,291200.0],["2008-06-11",10.37,10.91,10.34,10.72,137500.0],["2008-06-12",10.65,10.74,10.35,10.4,81500.0],["2008-06-13",10.41,10.68,10.31,10.41,89300.0],["2008-06-16",10.24,10.33,10.01,10.18,100100.0],["2008-06-17",10.17,10.5,10.05,10.42,202800.0],["2008-06-18",10.29,10.4,10.2,10.37,81800.0],["2008-06-19",10.31,10.49,10.11,10.16,84800.0],["2008-06-20",10.04,10.3,10.04,10.16,65200.0],["2008-06-23",10.2,10.37,10.07,10.13,191000.0],["2008-06-24",10.04,10.18,9.79,9.97,153100.0],["2008-06-25",9.96,10.6,9.89,10.21,111400.0],["2008-06-26",10.14,10.21,9.92,9.97,57600.0],["2008-06-27",9.95,10.34,9.9,10.29,54700.0],["2008-06-30",10.19,10.19,9.8,10.01,106400.0],["2008-07-01",10.0,10.53,9.95,10.14,134500.0],["2008-07-02",10.23,10.42,9.8,9.98,89400.0],["2008-07-03",9.98,9.98,8.5,8.67,93000.0],["2008-07-07",8.65,8.75,7.82,8.02,184000.0],["2008-07-08",7.97,8.8,7.81,8.6,63600.0],["2008-07-09",8.4,8.51,7.72,7.85,41200.0],["2008-07-10",7.91,8.34,7.84,8.01,67900.0],["2008-07-11",7.96,8.28,7.95,8.09,24900.0],["2008-07-14",8.22,8.27,8.05,8.27,50800.0],["2008-07-15",8.19,8.25,7.96,8.0,52300.0],["2008-07-16",7.99,8.49,7.5,8.49,116800.0],["2008-07-17",8.5,8.78,7.81,8.04,89600.0],["2008-07-18",8.09,8.85,7.9,8.39,91200.0],["2008-07-21",8.71,8.84,8.42,8.8,43000.0],["2008-07-22",8.75,8.8,8.42,8.61,25300.0],["2008-07-23",8.62,8.79,8.38,8.38,32100.0],["2008-07-24",8.38,8.77,8.38,8.44,24400.0],["2008-07-25",8.48,8.7,8.47,8.54,12400.0],["2008-07-28",8.71,8.97,8.45,8.63,50600.0],["2008-07-29",8.87,8.97,8.61,8.89,27800.0],["2008-07-30",8.98,9.1,8.81,9.1,31400.0],["2008-07-31",9.03,9.08,8.54,8.54,43000.0],["2008-08-01",8.57,8.9,8.51,8.9,34300.0],["2008-08-04",8.9,8.92,8.35,8.35,118400.0],["2008-08-05",9.79,9.98,9.19,9.38,153800.0],["2008-08-06",9.32,10.92,9.3,10.9,222700.0],["2008-08-07",10.74,10.74,10.08,10.25,169700.0],["2008-08-08",10.2,10.85,10.01,10.54,93200.0],["2008-08-11",10.63,10.88,10.44,10.58,56400.0],["2008-08-12",10.5,11.72,10.25,11.72,144200.0],["2008-08-13",11.77,12.18,11.44,12.0,142200.0],["2008-08-14",11.96,11.99,10.25,11.87,73400.0],["2008-08-15",11.75,11.75,10.81,11.05,50500.0],["2008-08-18",11.2,11.41,11.1,11.24,50300.0],["2008-08-19",11.11,11.28,10.27,10.3,35600.0],["2008-08-20",10.4,10.5,10.04,10.32,72400.0],["2008-08-21",9.65,10.6,9.53,10.5,64000.0],["2008-08-22",10.55,10.96,9.88,10.13,43800.0],["2008-08-25",10.42,10.42,9.8,9.85,23800.0],["2008-08-26",10.0,10.35,9.9,10.01,25400.0],["2008-08-27",10.0,10.09,9.78,9.86,23600.0],["2008-08-28",10.09,10.81,10.09,10.66,56500.0],["2008-08-29",10.7,10.88,10.31,10.62,32600.0],["2008-09-02",10.78,11.23,10.7,10.91,48600.0],["2008-09-03",11.02,11.02,10.61,10.64,22600.0],["2008-09-04",10.55,11.07,10.1,10.2,30800.0],["2008-09-05",10.09,10.59,9.44,9.8,47800.0],["2008-09-08",10.48,10.48,9.64,9.78,24000.0],["2008-09-09",9.72,9.74,9.0,9.0,39900.0],["2008-09-10",9.3,9.3,8.6,8.85,33000.0],["2008-09-11",8.71,8.85,8.61,8.79,28500.0],["2008-09-12",8.78,8.78,8.56,8.65,24100.0],["2008-09-15",8.48,9.48,8.07,8.73,59700.0],["2008-09-16",8.44,8.5,8.15,8.32,15300.0],["2008-09-17",8.16,8.68,7.12,7.46,83700.0],["2008-09-18",7.45,7.68,7.06,7.31,143100.0],["2008-09-19",7.94,7.94,7.31,7.79,93500.0],["2008-09-22",7.6,7.88,7.18,7.18,105700.0],["2008-09-23",7.23,7.31,7.1,7.31,35000.0],["2008-09-24",7.4,7.49,7.28,7.3,45900.0],["2008-09-25",7.27,7.49,7.25,7.47,46200.0],["2008-09-26",7.23,7.32,7.23,7.28,23400.0],["2008-09-29",7.4,7.41,6.71,6.71,94900.0],["2008-09-30",6.79,6.89,6.75,6.8,37600.0],["2008-10-01",6.81,7.09,6.71,6.98,21200.0],["2008-10-02",6.93,6.93,6.75,6.75,28900.0],["2008-10-03",6.81,6.88,6.6,6.62,38000.0],["2008-10-06",6.52,6.52,5.01,5.14,179800.0],["2008-10-07",5.01,5.2,4.97,4.97,126300.0],["2008-10-08",4.84,5.14,4.41,4.83,128400.0],["2008-10-09",4.95,5.38,4.74,4.8,77500.0],["2008-10-10",4.42,4.63,4.4,4.56,131800.0],["2008-10-13",4.7,5.6,4.65,5.18,94300.0],["2008-10-14",5.46,5.63,5.25,5.25,54900.0],["2008-10-15",5.25,5.37,4.9,4.9,45400.0],["2008-10-16",5.01,5.02,4.61,4.77,71300.0],["2008-10-17",4.71,5.6,4.71,5.32,61300.0],["2008-10-20",5.49,5.75,5.45,5.65,29000.0],["2008-10-21",5.89,5.98,5.71,5.87,31800.0],["2008-10-22",5.73,5.73,5.22,5.24,23200.0],["2008-10-23",5.35,5.43,5.1,5.11,24300.0],["2008-10-24",4.75,5.0,4.5,4.74,25800.0],["2008-10-27",4.71,4.75,4.51,4.71,49100.0],["2008-10-28",4.94,4.94,4.71,4.72,23900.0],["2008-10-29",4.71,5.05,4.71,4.99,21600.0],["2008-10-30",5.2,5.2,5.05,5.19,9500.0],["2008-10-31",5.14,5.28,5.12,5.24,4600.0],["2008-11-03",5.98,6.66,5.85,6.41,47800.0],["2008-11-04",6.5,6.7,6.5,6.58,18300.0],["2008-11-05",6.5,6.51,6.23,6.23,11200.0],["2008-11-06",6.33,6.33,5.51,5.98,66600.0],["2008-11-07",6.15,6.76,6.15,6.25,38200.0],["2008-11-10",6.46,6.52,6.03,6.2,27400.0],["2008-11-11",6.06,6.2,5.71,5.71,10600.0],["2008-11-12",5.52,5.8,5.36,5.48,4100.0],["2008-11-13",5.42,5.68,5.24,5.68,20700.0],["2008-11-14",5.87,5.87,5.5,5.5,4300.0],["2008-11-17",5.44,5.54,5.41,5.51,1900.0],["2008-11-18",5.6,5.78,5.47,5.6,5300.0],["2008-11-19",5.46,5.56,5.21,5.21,8300.0],["2008-11-20",5.21,5.21,4.77,4.77,15900.0],["2008-11-21",4.75,4.77,4.32,4.36,33100.0],["2008-11-24",4.59,4.59,3.92,3.92,74700.0],["2008-11-25",4.07,4.15,3.95,4.08,112500.0],["2008-11-26",4.0,4.3,4.0,4.07,22900.0],["2008-11-28",4.13,4.38,4.05,4.07,13400.0],["2008-12-01",4.05,4.19,4.05,4.05,17500.0],["2008-12-02",4.03,4.09,4.03,4.05,31900.0],["2008-12-03",4.07,4.35,4.03,4.35,14500.0],["2008-12-04",4.41,4.44,4.02,4.35,8600.0],["2008-12-05",4.15,4.25,4.05,4.08,19200.0],["2008-12-08",4.05,4.27,4.05,4.19,55700.0],["2008-12-09",4.19,4.33,4.19,4.19,30400.0],["2008-12-10",4.2,4.55,4.2,4.42,46300.0],["2008-12-11",4.53,4.59,4.45,4.5,10600.0],["2008-12-12",4.5,5.2,4.28,5.2,37300.0],["2008-12-15",5.04,5.09,4.76,5.08,39900.0],["2008-12-16",5.17,5.18,5.05,5.16,4100.0],["2008-12-17",5.13,5.14,5.05,5.06,26200.0],["2008-12-18",5.16,5.18,5.05,5.06,11100.0],["2008-12-19",5.12,5.16,5.05,5.06,23600.0],["2008-12-22",5.06,5.12,5.05,5.05,12000.0],["2008-12-23",5.09,5.1,5.05,5.07,3500.0],["2008-12-24",5.06,5.06,5.05,5.05,1100.0],["2008-12-26",5.05,5.09,4.84,4.98,49300.0],["2008-12-29",5.05,5.07,4.91,4.93,69900.0],["2008-12-30",5.02,5.17,5.02,5.15,7500.0],["2008-12-31",5.15,5.34,5.15,5.29,10900.0],["2009-01-02",5.21,5.24,5.15,5.15,4600.0],["2009-01-05",5.25,5.81,5.25,5.5,42500.0],["2009-01-06",5.67,5.82,5.6,5.82,10100.0],["2009-01-07",5.87,5.87,5.29,5.33,8000.0],["2009-01-08",5.6,5.85,5.52,5.84,40800.0],["2009-01-09",6.1,6.1,5.4,5.4,18300.0],["2009-01-12",5.33,5.38,5.2,5.21,18200.0],["2009-01-13",5.19,5.47,5.17,5.17,14600.0],["2009-01-14",5.18,5.4,5.17,5.19,9400.0],["2009-01-15",5.19,5.49,5.19,5.45,10500.0],["2009-01-16",5.45,5.51,5.3,5.3,6700.0],["2009-01-20",5.66,5.66,5.2,5.21,11700.0],["2009-01-21",5.22,5.68,5.22,5.68,6400.0],["2009-01-22",5.48,5.67,5.22,5.58,17200.0],["2009-01-23",5.21,5.38,5.21,5.38,5700.0],["2009-01-26",5.56,5.56,5.33,5.55,2500.0],["2009-01-27",5.32,5.52,5.3,5.31,8500.0],["2009-01-28",5.33,5.59,5.3,5.39,5600.0],["2009-01-29",5.48,5.49,5.31,5.31,2100.0],["2009-01-30",5.49,5.49,5.25,5.3,8200.0],["2009-02-02",5.2,5.32,4.9,4.93,41700.0],["2009-02-03",4.99,4.99,4.8,4.94,16700.0],["2009-02-04",4.9,5.03,4.81,4.81,9900.0],["2009-02-05",4.81,4.89,4.81,4.85,6300.0],["2009-02-06",4.9,4.94,4.82,4.84,8600.0],["2009-02-09",4.83,5.02,4.83,4.95,13200.0],["2009-02-10",4.97,5.06,4.83,4.97,10800.0],["2009-02-11",4.87,5.24,4.86,5.17,21800.0],["2009-02-12",5.02,5.22,4.85,4.89,22300.0],["2009-02-13",4.9,5.2,4.89,5.19,6900.0],["2009-02-17",5.0,5.0,4.25,4.54,25400.0],["2009-02-18",4.5,4.69,4.3,4.36,6500.0],["2009-02-19",4.77,4.84,4.21,4.28,32500.0],["2009-02-20",4.23,4.74,4.21,4.21,5900.0],["2009-02-23",4.22,4.57,4.05,4.05,14800.0],["2009-02-24",4.01,4.33,4.0,4.24,31800.0],["2009-02-25",4.36,4.37,4.03,4.03,6400.0],["2009-02-26",4.16,4.42,4.11,4.21,21700.0],["2009-02-27",4.12,4.12,4.01,4.1,2500.0],["2009-03-02",4.02,4.03,3.9,3.91,17400.0],["2009-03-03",3.9,4.08,3.72,3.8,11800.0],["2009-03-04",4.06,4.19,3.93,3.98,101200.0],["2009-03-05",3.93,3.99,3.86,3.91,25000.0],["2009-03-06",3.99,3.99,3.85,3.88,18100.0],["2009-03-09",3.8,3.87,3.47,3.54,21000.0],["2009-03-10",3.69,3.7,3.51,3.6,17700.0],["2009-03-11",3.68,3.8,3.6,3.66,10200.0],["2009-03-12",3.76,3.76,3.6,3.65,25300.0],["2009-03-13",3.71,3.86,3.68,3.86,57700.0],["2009-03-16",3.92,4.14,3.9,4.1,41400.0],["2009-03-17",4.01,4.2,4.01,4.19,6200.0],["2009-03-18",4.12,4.3,4.12,4.3,17300.0],["2009-03-19",4.4,4.63,4.2,4.23,13300.0],["2009-03-20",4.32,4.32,4.2,4.3,23300.0],["2009-03-23",4.37,4.45,4.32,4.45,33300.0],["2009-03-24",4.4,4.43,4.4,4.43,13000.0],["2009-03-25",4.4,4.7,4.4,4.68,15800.0],["2009-03-26",4.7,4.8,4.61,4.8,6000.0],["2009-03-27",4.57,4.7,4.56,4.61,4500.0],["2009-03-30",4.54,4.54,4.4,4.4,10900.0],["2009-03-31",4.46,4.49,4.45,4.49,7800.0],["2009-04-01",4.59,4.73,4.46,4.46,7600.0],["2009-04-02",4.5,4.76,4.45,4.61,7700.0],["2009-04-03",4.77,4.78,4.73,4.74,2800.0],["2009-04-06",4.78,4.84,4.77,4.84,12500.0],["2009-04-07",4.75,4.82,4.71,4.82,15000.0],["2009-04-08",4.75,4.83,4.75,4.8,4600.0],["2009-04-09",4.85,5.12,4.8,5.12,11300.0],["2009-04-13",4.99,5.0,4.93,4.97,2200.0],["2009-04-14",4.93,4.93,4.8,4.8,7300.0],["2009-04-15",4.8,4.88,4.7,4.84,42600.0],["2009-04-16",4.94,4.94,4.64,4.64,48700.0],["2009-04-17",4.61,4.7,4.6,4.65,21900.0],["2009-04-20",4.51,4.57,4.51,4.51,11600.0],["2009-04-21",4.52,4.7,4.51,4.7,7900.0],["2009-04-22",4.79,4.8,4.72,4.72,6500.0],["2009-04-23",4.7,4.94,4.7,4.75,1400.0],["2009-04-24",4.74,4.76,4.7,4.7,17200.0],["2009-04-27",4.7,4.85,4.7,4.77,12500.0],["2009-04-28",4.73,4.73,4.72,4.73,20600.0],["2009-04-29",4.73,4.73,4.7,4.73,20200.0],["2009-04-30",4.73,5.0,4.7,4.99,11500.0],["2009-05-01",5.1,5.1,5.0,5.05,6100.0],["2009-05-04",5.02,5.2,4.86,5.12,38100.0],["2009-05-05",5.07,5.07,4.37,4.49,94300.0],["2009-05-06",4.69,4.69,4.39,4.55,116100.0],["2009-05-07",4.68,4.72,4.46,4.46,8700.0],["2009-05-08",4.55,4.55,4.46,4.49,15000.0],["2009-05-11",4.5,4.5,4.45,4.46,53300.0],["2009-05-12",4.54,4.54,4.45,4.45,1900.0],["2009-05-13",4.5,4.62,4.17,4.23,47600.0],["2009-05-14",4.25,4.27,4.19,4.2,23200.0],["2009-05-15",4.2,4.2,4.13,4.17,6400.0],["2009-05-18",4.25,4.28,4.15,4.19,9800.0],["2009-05-19",4.3,4.35,4.16,4.19,12000.0],["2009-05-20",4.15,4.28,4.14,4.14,19200.0],["2009-05-21",4.15,4.28,4.12,4.28,17500.0],["2009-05-22",4.14,4.2,4.05,4.08,13000.0],["2009-05-26",4.16,4.21,4.07,4.09,18600.0],["2009-05-27",4.09,4.14,4.03,4.06,46200.0],["2009-05-28",4.07,4.09,4.04,4.09,32400.0],["2009-05-29",4.12,4.19,4.1,4.16,21100.0],["2009-06-01",4.17,4.35,4.17,4.25,35700.0],["2009-06-02",4.31,4.31,4.12,4.16,15000.0],["2009-06-03",4.2,4.2,4.09,4.13,9000.0],["2009-06-04",4.18,4.21,4.09,4.09,12800.0],["2009-06-05",4.22,4.22,4.09,4.12,34500.0],["2009-06-08",4.09,4.15,4.09,4.11,5700.0],["2009-06-09",4.13,4.13,4.1,4.13,25900.0],["2009-06-10",4.11,4.16,4.09,4.16,24500.0],["2009-06-11",4.16,4.25,4.1,4.24,28600.0],["2009-06-12",4.15,4.16,4.1,4.1,22700.0],["2009-06-15",4.12,4.13,4.04,4.06,53500.0],["2009-06-16",4.07,4.08,4.05,4.06,26900.0],["2009-06-17",4.09,4.1,4.04,4.05,34700.0],["2009-06-18",4.05,4.08,4.05,4.07,3200.0],["2009-06-19",4.1,4.1,4.05,4.09,16600.0],["2009-06-22",4.07,4.09,4.05,4.06,20800.0],["2009-06-23",4.05,4.09,4.05,4.07,23500.0],["2009-06-24",4.07,4.18,4.06,4.08,14600.0],["2009-06-25",4.07,4.12,4.06,4.1,3800.0],["2009-06-26",4.13,4.15,4.1,4.12,5900.0],["2009-06-29",4.15,4.15,4.1,4.14,6800.0],["2009-06-30",4.18,4.21,4.15,4.17,8000.0],["2009-07-01",4.17,4.28,4.17,4.23,29100.0],["2009-07-02",4.19,4.24,4.15,4.24,5200.0],["2009-07-06",4.15,4.23,4.15,4.21,8600.0],["2009-07-07",4.18,4.2,4.15,4.2,4600.0],["2009-07-08",4.17,4.25,4.16,4.25,2200.0],["2009-07-09",4.25,4.25,4.22,4.24,1100.0],["2009-07-10",4.25,4.27,4.25,4.25,38900.0],["2009-07-13",4.26,4.28,4.25,4.25,3400.0],["2009-07-14",4.25,4.27,4.09,4.19,45900.0],["2009-07-15",4.26,4.27,4.11,4.23,46400.0],["2009-07-16",4.22,4.25,4.13,4.22,7800.0],["2009-07-17",4.24,4.26,4.19,4.22,4000.0],["2009-07-20",4.18,4.23,4.18,4.19,11400.0],["2009-07-21",4.18,4.23,4.18,4.19,4800.0],["2009-07-22",4.22,4.23,4.2,4.23,7900.0],["2009-07-23",4.19,4.4,4.19,4.38,12900.0],["2009-07-24",4.42,4.5,4.37,4.42,15000.0],["2009-07-27",4.39,4.54,4.35,4.54,8300.0],["2009-07-28",4.55,4.6,4.55,4.6,7600.0],["2009-07-29",4.46,4.49,4.46,4.49,400.0],["2009-07-30",4.59,4.75,4.59,4.69,13900.0],["2009-07-31",4.75,5.03,4.66,5.02,36900.0],["2009-08-03",4.99,5.14,4.89,5.1,36900.0],["2009-08-04",5.08,5.24,5.08,5.18,6500.0],["2009-08-05",5.1,5.15,5.1,5.1,4200.0],["2009-08-06",5.15,5.15,4.98,5.02,18600.0],["2009-08-07",5.0,5.01,4.99,4.99,5100.0],["2009-08-10",4.99,5.18,4.99,5.1,16200.0],["2009-08-11",5.1,5.16,5.0,5.0,10400.0],["2009-08-12",5.17,5.18,4.99,4.99,6500.0],["2009-08-13",5.0,5.16,5.0,5.12,4500.0],["2009-08-14",5.05,5.08,5.0,5.07,3200.0],["2009-08-17",5.0,5.0,4.9,4.9,4900.0],["2009-08-18",5.01,5.02,4.88,4.89,4800.0],["2009-08-19",4.8,4.98,4.6,4.96,11300.0],["2009-08-20",4.97,4.99,4.89,4.9,38300.0],["2009-08-21",4.98,4.98,4.88,4.88,57000.0],["2009-08-24",4.9,4.99,4.75,4.92,10700.0],["2009-08-25",4.99,4.99,4.9,4.95,7200.0],["2009-08-26",5.0,5.14,4.9,5.14,16700.0],["2009-08-27",5.06,5.09,5.0,5.09,2200.0],["2009-08-28",5.09,5.25,5.09,5.25,10800.0],["2009-08-31",5.22,5.35,5.22,5.3,6400.0],["2009-09-01",5.3,5.3,5.25,5.26,8000.0],["2009-09-02",5.24,5.4,5.19,5.26,27900.0],["2009-09-03",5.28,5.43,5.25,5.3,12400.0],["2009-09-04",5.31,5.44,5.31,5.4,24800.0],["2009-09-08",5.43,5.6,5.42,5.53,14600.0],["2009-09-09",5.59,6.32,5.5,5.93,95900.0],["2009-09-10",6.08,6.35,6.08,6.3,47900.0],["2009-09-11",6.35,6.35,6.02,6.08,21200.0],["2009-09-14",5.84,6.0,5.4,5.9,19000.0],["2009-09-15",5.93,6.35,5.93,6.35,17300.0],["2009-09-16",6.35,6.42,6.3,6.35,29700.0],["2009-09-17",6.4,6.4,6.0,6.0,16300.0],["2009-09-18",6.11,6.43,5.99,5.99,17500.0],["2009-09-21",6.05,6.33,6.05,6.22,23100.0],["2009-09-22",6.15,6.24,6.15,6.24,600.0],["2009-09-23",6.15,6.23,6.04,6.04,6900.0],["2009-09-24",6.06,6.06,5.97,5.97,15200.0],["2009-09-25",5.94,5.94,5.91,5.94,15800.0],["2009-09-28",6.04,6.46,6.04,6.27,88600.0],["2009-09-29",6.16,6.34,6.15,6.17,6300.0],["2009-09-30",6.14,6.32,6.0,6.32,2400.0],["2009-10-01",5.99,6.3,5.91,5.94,4400.0],["2009-10-02",6.11,6.32,5.91,6.15,19800.0],["2009-10-05",6.32,6.32,5.99,5.99,5700.0],["2009-10-06",6.25,6.25,6.03,6.07,7100.0],["2009-10-07",6.07,6.07,6.0,6.07,2900.0],["2009-10-08",5.92,6.3,5.92,6.27,14300.0],["2009-10-09",6.33,6.36,6.05,6.36,11800.0],["2009-10-12",6.2,6.35,6.19,6.3,23300.0],["2009-10-13",6.3,6.3,6.23,6.23,4500.0],["2009-10-14",6.22,6.39,6.22,6.35,54200.0],["2009-10-15",6.23,6.32,6.22,6.22,2600.0],["2009-10-16",6.21,6.21,6.05,6.14,5000.0],["2009-10-19",6.1,6.1,6.02,6.05,5700.0],["2009-10-20",6.05,6.1,5.96,6.09,5900.0],["2009-10-21",6.15,6.32,6.15,6.32,4200.0],["2009-10-22",6.26,6.3,6.19,6.27,2400.0],["2009-10-23",6.2,6.2,6.15,6.16,2900.0],["2009-10-26",6.24,6.29,6.19,6.19,8100.0],["2009-10-27",6.19,6.29,6.18,6.25,3600.0],["2009-10-28",6.25,6.3,6.15,6.19,16200.0],["2009-10-29",6.19,6.22,5.96,5.96,14500.0],["2009-10-30",6.06,6.2,6.0,6.13,11000.0],["2009-11-02",6.18,6.19,6.06,6.1,4600.0],["2009-11-03",6.14,6.14,6.02,6.1,6000.0],["2009-11-04",6.09,6.27,6.09,6.15,5300.0],["2009-11-05",6.51,7.1,6.51,6.79,203000.0],["2009-11-06",6.75,6.85,6.72,6.76,43700.0],["2009-11-09",6.77,6.88,6.67,6.87,140600.0],["2009-11-10",6.85,6.94,6.62,6.94,69400.0],["2009-11-11",6.95,6.95,6.68,6.74,24100.0],["2009-11-12",6.82,6.82,6.6,6.67,46200.0],["2009-11-13",6.6,6.68,6.56,6.67,30500.0],["2009-11-16",6.62,6.79,6.6,6.78,58500.0],["2009-11-17",6.76,6.77,6.71,6.74,22100.0],["2009-11-18",6.8,6.8,6.68,6.69,7500.0],["2009-11-19",6.68,6.68,6.42,6.53,28400.0],["2009-11-20",6.51,6.66,6.48,6.58,20400.0],["2009-11-23",6.58,6.75,6.44,6.56,36600.0],["2009-11-24",6.58,6.73,6.33,6.51,21600.0],["2009-11-25",6.56,6.72,6.56,6.72,31500.0],["2009-11-27",6.59,6.62,6.58,6.58,2500.0],["2009-11-30",6.59,6.75,6.59,6.67,13700.0],["2009-12-01",6.67,6.75,6.65,6.65,19000.0],["2009-12-02",6.73,6.83,6.73,6.81,35900.0],["2009-12-03",6.88,6.88,6.71,6.72,47400.0],["2009-12-04",6.85,6.85,6.7,6.72,17500.0],["2009-12-07",6.8,6.85,6.55,6.59,18600.0],["2009-12-08",6.55,6.55,6.35,6.35,22600.0],["2009-12-09",6.34,6.39,6.28,6.28,15200.0],["2009-12-10",6.32,6.32,6.25,6.3,26900.0],["2009-12-11",6.37,6.38,6.13,6.32,12100.0],["2009-12-14",6.3,6.53,6.3,6.5,23400.0],["2009-12-15",6.5,6.55,6.2,6.32,5400.0],["2009-12-16",6.45,6.55,6.35,6.5,25000.0],["2009-12-17",6.55,6.55,6.32,6.45,3900.0],["2009-12-18",6.41,6.51,6.38,6.4,7500.0],["2009-12-21",6.49,6.54,6.49,6.52,9800.0],["2009-12-22",6.46,6.55,6.46,6.51,4300.0],["2009-12-23",6.47,6.54,6.44,6.54,5500.0],["2009-12-24",6.49,6.51,6.45,6.5,21800.0],["2009-12-28",6.56,6.61,6.5,6.54,8100.0],["2009-12-29",6.51,6.51,6.5,6.5,12800.0],["2009-12-30",6.51,6.55,6.51,6.51,5500.0],["2009-12-31",6.51,6.51,6.5,6.5,4600.0],["2010-01-04",6.5,6.58,6.5,6.5,10200.0],["2010-01-05",6.52,6.57,6.5,6.54,8700.0],["2010-01-06",6.51,6.6,6.5,6.6,15800.0],["2010-01-07",6.6,6.95,6.56,6.95,21200.0],["2010-01-08",6.95,6.97,6.84,6.96,12600.0],["2010-01-11",6.97,7.47,6.96,7.35,48000.0],["2010-01-12",7.3,7.3,6.93,6.93,12300.0],["2010-01-13",7.07,7.09,6.98,7.05,14800.0],["2010-01-14",7.05,7.05,7.01,7.02,6800.0],["2010-01-15",7.02,7.05,6.99,7.0,11900.0],["2010-01-19",7.04,7.48,7.04,7.44,153400.0],["2010-01-20",7.22,7.46,7.22,7.34,47200.0],["2010-01-21",7.35,7.47,7.01,7.07,31100.0],["2010-01-22",7.06,7.06,6.56,6.8,34900.0],["2010-01-25",6.9,7.17,6.9,7.02,12000.0],["2010-01-26",7.02,7.16,7.0,7.11,12000.0],["2010-01-27",7.04,7.13,7.0,7.0,6700.0],["2010-01-28",7.0,7.18,6.72,7.16,13800.0],["2010-01-29",7.0,7.03,6.95,7.0,10500.0],["2010-02-01",6.93,7.15,6.93,7.02,6500.0],["2010-02-02",7.14,7.2,6.98,7.2,18200.0],["2010-02-03",7.2,7.22,7.05,7.15,7400.0],["2010-02-04",7.19,7.19,6.9,6.9,31800.0],["2010-02-05",6.9,7.06,6.9,6.94,20000.0],["2010-02-08",7.21,7.21,7.04,7.11,8500.0],["2010-02-09",7.19,7.32,7.1,7.28,16200.0],["2010-02-10",7.29,7.29,7.1,7.2,5900.0],["2010-02-11",7.34,7.66,7.27,7.38,25800.0],["2010-02-12",7.26,7.68,7.26,7.65,28400.0],["2010-02-16",7.57,7.89,7.44,7.75,70000.0],["2010-02-17",7.71,7.78,7.6,7.76,21100.0],["2010-02-18",7.7,7.77,7.7,7.72,13600.0],["2010-02-19",7.7,7.77,7.7,7.7,11000.0],["2010-02-22",7.73,7.75,7.59,7.73,10000.0],["2010-02-23",7.77,7.77,7.6,7.63,17600.0],["2010-02-24",7.7,7.79,7.67,7.78,18600.0],["2010-02-25",7.73,7.79,7.72,7.75,5400.0],["2010-02-26",7.78,7.8,7.7,7.78,12500.0],["2010-03-01",7.81,7.81,7.6,7.68,19600.0],["2010-03-02",7.7,7.88,7.62,7.88,31500.0],["2010-03-03",9.58,10.54,9.5,10.42,1070000.0],["2010-03-04",10.4,10.69,10.07,10.2,355000.0],["2010-03-05",10.25,10.4,9.84,10.34,131000.0],["2010-03-08",10.35,11.06,10.03,11.0,350900.0],["2010-03-09",11.0,11.02,10.54,10.65,61000.0],["2010-03-10",10.51,10.93,10.51,10.86,80300.0],["2010-03-11",10.81,10.82,10.21,10.51,78200.0],["2010-03-12",10.5,10.79,10.3,10.49,82900.0],["2010-03-15",10.83,11.29,10.63,11.24,163200.0],["2010-03-16",11.22,11.22,10.74,10.74,69800.0],["2010-03-17",10.6,10.99,10.44,10.46,98900.0],["2010-03-18",10.5,10.95,10.32,10.92,140900.0],["2010-03-19",10.88,10.93,10.5,10.74,91100.0],["2010-03-22",10.7,10.7,10.33,10.5,63200.0],["2010-03-23",10.44,10.53,10.3,10.3,47500.0],["2010-03-24",10.42,10.42,9.9,10.06,72300.0],["2010-03-25",10.01,10.05,9.62,9.68,130900.0],["2010-03-26",9.66,10.35,9.59,10.17,271500.0],["2010-03-29",10.25,10.4,10.08,10.3,222000.0],["2010-03-30",10.25,10.4,10.0,10.22,33300.0],["2010-03-31",10.11,10.4,10.11,10.34,50400.0],["2010-04-01",10.34,10.35,10.18,10.24,42300.0],["2010-04-05",10.22,10.4,10.0,10.17,86200.0],["2010-04-06",10.21,10.65,10.09,10.55,212200.0],["2010-04-07",10.62,10.82,10.18,10.21,67500.0],["2010-04-08",10.09,10.36,10.0,10.29,61200.0],["2010-04-09",10.23,10.37,10.19,10.27,24200.0],["2010-04-12",10.21,10.44,10.15,10.2,73300.0],["2010-04-13",10.25,10.32,10.15,10.27,40500.0],["2010-04-14",10.26,10.38,10.16,10.37,41600.0],["2010-04-15",10.3,10.57,10.2,10.2,92300.0],["2010-04-16",10.15,10.3,9.88,10.14,115900.0],["2010-04-19",10.0,10.21,9.9,10.08,44800.0],["2010-04-20",10.04,10.31,10.03,10.28,39100.0],["2010-04-21",10.28,10.42,10.15,10.38,25700.0],["2010-04-22",10.46,10.75,10.21,10.66,58500.0],["2010-04-23",10.67,10.97,10.48,10.82,66300.0],["2010-04-26",10.96,11.59,10.94,11.15,215500.0],["2010-04-27",11.25,11.25,10.3,10.5,141500.0],["2010-04-28",10.57,10.57,10.32,10.4,33200.0],["2010-04-29",10.41,10.7,10.41,10.68,19300.0],["2010-04-30",10.61,10.65,10.36,10.5,86900.0],["2010-05-03",10.55,11.18,10.45,11.09,91400.0],["2010-05-04",10.82,10.9,10.47,10.53,56200.0],["2010-05-05",10.0,10.0,8.26,8.86,345100.0],["2010-05-06",8.86,9.12,8.5,8.81,119300.0],["2010-05-07",8.85,9.16,8.71,8.8,126900.0],["2010-05-10",9.04,9.16,8.91,9.07,78300.0],["2010-05-11",8.91,9.11,8.91,9.05,22900.0],["2010-05-12",9.23,9.3,9.1,9.2,37300.0],["2010-05-13",9.25,9.4,9.13,9.31,62800.0],["2010-05-14",9.24,9.6,9.05,9.43,56500.0],["2010-05-17",9.43,9.53,9.16,9.36,34100.0],["2010-05-18",9.41,9.56,9.36,9.48,32900.0],["2010-05-19",9.4,9.4,9.12,9.32,39500.0],["2010-05-20",9.0,9.07,8.71,8.83,64300.0],["2010-05-21",8.81,9.13,8.63,8.89,45200.0],["2010-05-24",8.88,9.06,8.76,8.82,32100.0],["2010-05-25",8.61,8.74,8.55,8.61,30700.0],["2010-05-26",8.66,8.81,8.54,8.57,16600.0],["2010-05-27",8.77,8.99,8.65,8.85,22100.0],["2010-05-28",8.95,8.95,8.81,8.83,34500.0],["2010-06-01",8.88,9.18,8.83,9.01,38900.0],["2010-06-02",8.93,9.08,8.89,9.05,6000.0],["2010-06-03",9.02,9.05,8.85,9.05,38900.0],["2010-06-04",8.86,9.26,8.86,9.02,31600.0],["2010-06-07",9.13,9.2,8.85,8.99,30300.0],["2010-06-08",9.08,9.08,8.83,8.87,10400.0],["2010-06-09",9.0,9.12,8.85,9.09,13700.0],["2010-06-10",9.27,9.27,9.05,9.05,12400.0],["2010-06-11",8.97,9.25,8.97,9.25,21500.0],["2010-06-14",9.75,9.85,9.65,9.73,111700.0],["2010-06-15",9.76,9.95,9.71,9.84,33500.0],["2010-06-16",9.88,9.88,9.79,9.81,22700.0],["2010-06-17",9.87,9.97,9.78,9.97,23000.0],["2010-06-18",9.99,10.18,9.97,10.0,17500.0],["2010-06-21",10.15,10.46,9.94,10.02,45900.0],["2010-06-22",10.08,10.09,9.58,9.8,25300.0],["2010-06-23",9.54,9.75,9.26,9.75,24800.0],["2010-06-24",9.67,9.73,9.33,9.36,16200.0],["2010-06-25",9.36,9.74,9.36,9.63,33400.0],["2010-06-28",9.63,9.79,9.5,9.5,17600.0],["2010-06-29",9.4,9.5,9.08,9.2,64500.0],["2010-06-30",9.2,9.4,9.06,9.18,40500.0],["2010-07-01",9.18,9.32,8.91,9.25,18600.0],["2010-07-02",9.36,9.52,8.97,9.38,40400.0],["2010-07-06",9.46,9.54,9.05,9.05,46100.0],["2010-07-07",9.13,9.29,8.91,9.11,21200.0],["2010-07-08",9.09,9.28,9.09,9.16,8100.0],["2010-07-09",9.25,9.48,9.25,9.41,13600.0],["2010-07-12",9.41,9.54,9.27,9.38,16800.0],["2010-07-13",9.4,9.65,9.4,9.59,10800.0],["2010-07-14",9.62,9.7,9.45,9.57,40500.0],["2010-07-15",9.54,9.55,9.49,9.54,5000.0],["2010-07-16",9.38,9.46,9.09,9.09,6800.0],["2010-07-19",9.25,9.25,8.93,8.98,11100.0],["2010-07-20",8.9,9.1,8.9,9.1,12100.0],["2010-07-21",9.13,9.36,9.13,9.21,9700.0],["2010-07-22",9.27,9.56,9.11,9.5,16900.0],["2010-07-23",8.99,9.52,8.99,9.41,29800.0],["2010-07-26",8.55,9.15,8.51,9.08,122900.0],["2010-07-27",9.1,9.2,9.09,9.14,14500.0],["2010-07-28",9.17,9.25,9.12,9.25,10000.0],["2010-07-29",9.2,9.25,9.03,9.25,25800.0],["2010-07-30",9.04,9.48,9.04,9.28,29400.0],["2010-08-02",9.43,9.75,9.18,9.65,49200.0],["2010-08-03",10.3,10.47,10.12,10.24,155800.0],["2010-08-04",10.24,10.3,10.15,10.16,34800.0],["2010-08-05",10.05,10.15,10.02,10.06,33100.0],["2010-08-06",10.0,10.09,9.85,9.9,45200.0],["2010-08-09",9.95,9.99,9.85,9.88,69700.0],["2010-08-10",9.83,9.9,9.79,9.88,37000.0],["2010-08-11",9.9,9.9,9.39,9.41,85900.0],["2010-08-12",9.41,9.46,9.3,9.39,21500.0],["2010-08-13",9.4,9.75,9.4,9.63,17400.0],["2010-08-16",9.63,9.9,9.6,9.81,27500.0],["2010-08-17",9.85,9.86,9.76,9.77,27600.0],["2010-08-18",9.76,9.76,9.43,9.5,101100.0],["2010-08-19",9.51,9.57,9.48,9.48,30100.0],["2010-08-20",9.48,9.56,9.48,9.56,14900.0],["2010-08-23",9.69,9.75,9.55,9.61,69400.0],["2010-08-24",9.59,9.78,9.51,9.75,56100.0],["2010-08-25",9.73,9.8,9.55,9.77,52400.0],["2010-08-26",9.74,9.9,9.73,9.89,26900.0],["2010-08-27",9.96,10.02,9.75,9.91,41200.0],["2010-08-30",9.85,9.93,9.56,9.64,57000.0],["2010-08-31",9.53,9.62,9.48,9.55,13600.0],["2010-09-01",9.61,9.81,9.61,9.76,58300.0],["2010-09-02",9.79,9.94,9.69,9.91,29100.0],["2010-09-03",9.94,10.45,9.94,10.25,89100.0],["2010-09-07",10.21,10.42,10.21,10.33,36100.0],["2010-09-08",10.32,10.44,10.32,10.34,22400.0],["2010-09-09",10.32,10.45,10.31,10.44,22300.0],["2010-09-10",10.4,10.49,10.36,10.39,23600.0],["2010-09-13",10.5,10.53,10.4,10.43,19100.0],["2010-09-14",10.5,10.59,10.41,10.49,41500.0],["2010-09-15",10.49,10.99,10.46,10.93,64800.0],["2010-09-16",11.0,11.33,10.89,11.1,51200.0],["2010-09-17",11.14,11.23,10.97,11.23,26700.0],["2010-09-20",11.33,11.4,11.15,11.24,45600.0],["2010-09-21",11.3,11.8,11.02,11.72,100800.0],["2010-09-22",11.68,11.85,11.46,11.53,25200.0],["2010-09-23",11.36,11.5,11.1,11.3,94400.0],["2010-09-24",11.31,11.74,11.14,11.21,115300.0],["2010-09-27",11.32,11.35,11.0,11.0,54500.0],["2010-09-28",11.0,11.56,11.0,11.39,53200.0],["2010-09-29",11.45,11.79,11.28,11.53,69100.0],["2010-09-30",11.7,12.03,11.52,11.69,76000.0],["2010-10-01",11.78,12.5,11.64,12.49,131400.0],["2010-10-04",12.56,12.88,12.51,12.58,115600.0],["2010-10-05",12.6,13.2,12.54,12.63,250400.0],["2010-10-06",12.72,12.72,11.83,12.12,114800.0],["2010-10-07",12.29,12.29,11.83,11.95,49100.0],["2010-10-08",12.06,12.32,11.83,12.23,44700.0],["2010-10-11",12.09,12.82,12.09,12.78,104500.0],["2010-10-12",12.6,12.97,12.51,12.74,57800.0],["2010-10-13",12.87,13.28,12.77,12.85,89200.0],["2010-10-14",12.81,12.81,12.46,12.81,59900.0],["2010-10-15",12.73,13.03,12.69,12.96,58100.0],["2010-10-18",12.95,13.32,12.91,12.99,106900.0],["2010-10-19",12.99,13.0,12.56,12.67,69000.0],["2010-10-20",12.77,12.92,12.64,12.67,33100.0],["2010-10-21",12.69,12.69,12.32,12.54,45500.0],["2010-10-22",12.68,12.68,12.4,12.4,19500.0],["2010-10-25",12.4,12.68,12.13,12.13,60300.0],["2010-10-26",12.12,12.21,11.83,12.01,61300.0],["2010-10-27",11.84,12.1,11.52,12.0,56500.0],["2010-10-28",12.33,12.33,11.87,12.02,34100.0],["2010-10-29",11.91,12.02,11.87,11.95,48700.0],["2010-11-01",12.0,12.41,12.0,12.08,53100.0],["2010-11-02",12.13,12.28,12.0,12.15,58900.0],["2010-11-03",12.53,12.84,11.79,12.23,175800.0],["2010-11-04",12.39,12.39,11.37,11.73,91800.0],["2010-11-05",11.81,11.85,11.18,11.44,103700.0],["2010-11-08",11.48,11.5,10.89,10.96,160100.0],["2010-11-09",10.95,10.95,10.5,10.74,117100.0],["2010-11-10",10.81,11.4,10.69,11.34,65300.0],["2010-11-11",11.12,11.58,11.12,11.57,40700.0],["2010-11-12",11.5,11.54,11.05,11.15,39000.0],["2010-11-15",11.11,11.24,10.92,11.07,56300.0],["2010-11-16",11.04,11.04,10.6,10.89,26600.0],["2010-11-17",10.87,10.89,10.65,10.84,32800.0],["2010-11-18",10.89,11.31,10.85,11.17,38500.0],["2010-11-19",11.28,11.49,10.9,11.25,30000.0],["2010-11-22",11.18,11.25,10.75,11.0,96700.0],["2010-11-23",10.85,11.07,10.79,10.88,53000.0],["2010-11-24",11.04,11.07,10.88,11.03,15100.0],["2010-11-26",11.01,11.06,10.93,11.0,6900.0],["2010-11-29",11.02,11.33,10.88,11.22,57500.0],["2010-11-30",11.15,12.72,11.15,11.6,272100.0],["2010-12-01",11.6,11.6,10.73,11.28,241600.0],["2010-12-02",11.25,11.71,11.25,11.62,61300.0],["2010-12-03",11.58,11.95,11.5,11.92,120000.0],["2010-12-06",11.92,12.43,11.91,12.07,136700.0],["2010-12-07",12.09,12.09,11.75,11.8,56500.0],["2010-12-08",11.88,11.88,11.73,11.75,23400.0],["2010-12-09",11.88,12.02,11.68,11.95,24100.0],["2010-12-10",12.02,12.12,11.89,12.0,69200.0],["2010-12-13",12.27,12.31,12.01,12.1,47000.0],["2010-12-14",12.15,12.15,11.78,11.9,37600.0],["2010-12-15",11.95,12.04,11.77,11.97,26900.0],["2010-12-16",11.96,12.01,11.79,12.01,18300.0],["2010-12-17",12.04,12.24,11.86,12.06,50900.0],["2010-12-20",12.06,12.21,11.9,11.97,49400.0],["2010-12-21",12.06,12.55,11.97,12.25,65400.0],["2010-12-22",12.23,12.28,12.01,12.19,25100.0],["2010-12-23",12.24,12.25,12.04,12.07,13500.0],["2010-12-27",12.08,12.17,11.98,12.0,28500.0],["2010-12-28",12.06,12.13,11.92,11.94,30100.0],["2010-12-29",12.03,12.03,11.94,11.97,14500.0],["2010-12-30",12.0,12.0,11.94,11.94,10600.0],["2010-12-31",12.0,12.34,11.99,12.19,27700.0],["2011-01-03",12.19,13.25,12.19,13.01,315800.0],["2011-01-04",13.0,13.28,12.79,13.27,132500.0],["2011-01-05",13.25,14.07,13.08,13.93,196800.0],["2011-01-06",14.0,14.38,13.5,14.38,107100.0],["2011-01-07",14.48,14.59,14.01,14.3,102500.0],["2011-01-10",14.5,14.95,14.05,14.55,114900.0],["2011-01-11",14.96,15.0,14.43,14.71,126100.0],["2011-01-12",14.89,15.42,14.71,15.21,105100.0],["2011-01-13",15.21,15.48,15.06,15.43,44200.0],["2011-01-14",15.67,15.67,15.25,15.3,47700.0],["2011-01-18",15.43,15.5,14.92,15.2,88300.0],["2011-01-19",15.46,15.53,15.03,15.4,103800.0],["2011-01-20",15.34,15.4,15.07,15.35,71500.0],["2011-01-21",15.43,15.43,15.2,15.4,37100.0],["2011-01-24",15.56,15.59,15.4,15.59,49900.0],["2011-01-25",15.63,15.83,15.2,15.35,100500.0],["2011-01-26",15.44,15.88,15.18,15.87,57400.0],["2011-01-27",16.0,16.75,15.97,16.69,143600.0],["2011-01-28",16.89,17.36,15.95,16.35,189200.0],["2011-01-31",16.34,17.18,15.99,17.16,146300.0],["2011-02-01",17.48,18.38,17.47,18.05,314000.0],["2011-02-02",18.4,19.37,18.24,19.29,328200.0],["2011-02-03",19.45,19.5,17.13,17.98,531000.0],["2011-02-04",18.01,18.57,17.86,18.54,150300.0],["2011-02-07",18.99,19.4,18.33,19.07,252200.0],["2011-02-08",19.08,19.37,19.07,19.18,118600.0],["2011-02-09",19.27,19.4,18.98,19.4,91700.0],["2011-02-10",19.35,19.6,19.03,19.59,88600.0],["2011-02-11",19.67,20.58,19.67,20.51,326100.0],["2011-02-14",21.0,21.59,18.1,18.93,839700.0],["2011-02-15",18.97,19.92,18.97,19.51,166900.0],["2011-02-16",19.61,21.38,19.61,20.62,277200.0],["2011-02-17",20.9,21.14,20.62,20.97,203500.0],["2011-02-18",21.15,21.35,20.0,20.11,228400.0],["2011-02-22",19.87,19.89,18.1,18.3,421900.0],["2011-02-23",18.23,18.23,16.52,17.64,498800.0],["2011-02-24",17.09,17.49,16.8,17.31,163700.0],["2011-02-25",17.49,17.93,17.25,17.8,212100.0],["2011-02-28",17.8,18.77,17.8,18.05,126700.0],["2011-03-01",18.19,18.47,16.71,17.11,147000.0],["2011-03-02",17.08,17.38,16.7,16.93,131200.0],["2011-03-03",17.0,17.73,16.95,17.29,90300.0],["2011-03-04",17.34,17.34,16.8,16.99,114300.0],["2011-03-07",16.8,16.98,15.83,16.05,268700.0],["2011-03-08",15.93,16.63,15.41,16.3,161200.0],["2011-03-09",16.24,16.34,15.83,16.23,83300.0],["2011-03-10",15.96,16.1,15.3,15.49,129800.0],["2011-03-11",15.45,15.55,15.33,15.38,58500.0],["2011-03-14",15.2,15.35,14.82,15.15,132800.0],["2011-03-15",14.4,14.98,14.39,14.88,122800.0],["2011-03-16",14.77,15.84,14.62,15.39,129500.0],["2011-03-17",15.84,16.36,15.79,15.92,98200.0],["2011-03-18",16.33,16.87,16.06,16.8,105300.0],["2011-03-21",17.0,17.22,16.25,16.52,111000.0],["2011-03-22",16.51,16.73,16.13,16.17,62000.0],["2011-03-23",16.12,16.47,15.8,16.28,71100.0],["2011-03-24",16.44,16.46,15.97,16.0,46900.0],["2011-03-25",16.18,16.37,15.83,16.03,49100.0],["2011-03-28",16.1,16.45,15.89,15.96,51500.0],["2011-03-29",15.95,17.24,15.95,17.03,88900.0],["2011-03-30",17.12,17.35,16.78,16.87,40700.0],["2011-03-31",16.87,17.47,16.72,17.21,47400.0],["2011-04-01",17.41,17.9,17.24,17.56,83600.0],["2011-04-04",17.67,18.14,17.56,17.82,103400.0],["2011-04-05",17.9,18.34,17.86,17.9,75300.0],["2011-04-06",18.07,18.15,17.64,18.07,59400.0],["2011-04-07",18.07,18.15,17.73,17.73,39100.0],["2011-04-08",17.87,18.43,17.78,18.3,51600.0],["2011-04-11",18.26,18.4,18.08,18.13,66500.0],["2011-04-12",17.98,18.13,16.79,17.31,103100.0],["2011-04-13",17.41,17.82,16.96,17.25,54100.0],["2011-04-14",17.16,17.29,16.84,17.23,30200.0],["2011-04-15",17.29,17.8,17.07,17.78,26700.0],["2011-04-18",17.56,17.92,17.55,17.74,64900.0],["2011-04-19",17.74,17.9,17.51,17.55,29800.0],["2011-04-20",17.92,18.0,17.52,17.53,39300.0],["2011-04-21",17.64,17.89,17.54,17.79,96100.0],["2011-04-25",17.85,18.51,17.85,18.48,72300.0],["2011-04-26",18.52,19.64,18.27,19.35,158000.0],["2011-04-27",19.38,19.59,19.25,19.36,106000.0],["2011-04-28",19.25,19.28,18.93,19.25,100000.0],["2011-04-29",19.23,19.49,19.23,19.4,40000.0],["2011-05-02",19.48,19.54,18.92,19.01,67000.0],["2011-05-03",18.95,19.31,18.95,19.11,68000.0],["2011-05-04",18.75,18.78,16.51,17.26,301000.0],["2011-05-05",17.03,17.12,16.45,16.48,77200.0],["2011-05-06",16.69,16.98,16.49,16.53,94000.0],["2011-05-09",16.59,16.59,15.66,15.86,124000.0],["2011-05-10",15.9,16.19,15.7,15.86,100000.0],["2011-05-11",16.2,16.2,15.51,15.55,59200.0],["2011-05-12",15.39,15.48,14.86,15.09,120600.0],["2011-05-13",15.09,15.61,15.09,15.47,48000.0],["2011-05-16",15.48,16.05,15.48,15.63,104600.0],["2011-05-17",15.51,15.63,15.35,15.45,81200.0],["2011-05-18",15.5,15.64,15.34,15.6,27000.0],["2011-05-19",15.7,15.83,15.51,15.66,28400.0],["2011-05-20",15.6,15.82,15.5,15.7,18400.0],["2011-05-23",15.52,15.73,15.47,15.64,30500.0],["2011-05-24",15.65,15.76,15.64,15.65,36600.0],["2011-05-25",15.69,15.88,15.5,15.87,28800.0],["2011-05-26",15.88,16.0,15.75,15.83,25500.0],["2011-05-27",15.78,15.93,15.72,15.88,23200.0],["2011-05-31",16.04,16.16,15.68,16.02,33100.0],["2011-06-01",16.02,16.42,16.02,16.07,29000.0],["2011-06-02",16.1,16.55,16.1,16.42,17000.0],["2011-06-03",16.35,16.5,16.03,16.43,45000.0],["2011-06-06",16.41,16.49,16.1,16.12,24500.0],["2011-06-07",16.2,16.34,16.03,16.13,24300.0],["2011-06-08",16.15,16.26,15.54,16.17,35000.0],["2011-06-09",16.2,16.54,15.92,16.34,11200.0],["2011-06-10",16.22,16.52,16.14,16.15,11300.0],["2011-06-13",16.15,16.3,16.05,16.2,30300.0],["2011-06-14",16.4,16.64,16.21,16.3,14900.0],["2011-06-15",16.2,16.43,16.15,16.38,12100.0],["2011-06-16",16.31,16.55,16.05,16.18,41800.0],["2011-06-17",16.3,16.36,16.04,16.25,31900.0],["2011-06-20",16.25,16.44,16.16,16.32,38500.0],["2011-06-21",16.45,16.94,16.39,16.94,9400.0],["2011-06-22",16.84,17.43,16.8,17.17,29900.0],["2011-06-23",16.94,17.3,16.64,17.24,41900.0],["2011-06-24",17.29,17.55,17.0,17.46,33900.0],["2011-06-27",17.46,17.46,17.05,17.34,29500.0],["2011-06-28",17.38,17.89,17.13,17.53,52200.0],["2011-06-29",17.61,18.48,17.61,18.45,81000.0],["2011-06-30",18.36,19.29,18.36,18.92,122000.0],["2011-07-01",19.0,19.19,18.72,18.81,47400.0],["2011-07-05",18.76,18.76,17.83,18.55,86400.0],["2011-07-06",18.42,18.57,18.01,18.26,43800.0],["2011-07-07",18.47,18.85,18.24,18.54,52500.0],["2011-07-08",18.42,18.82,18.38,18.79,31100.0],["2011-07-11",18.76,18.86,18.46,18.57,30500.0],["2011-07-12",18.63,18.76,18.37,18.53,19500.0],["2011-07-13",18.68,18.88,18.62,18.62,11800.0],["2011-07-14",18.84,18.84,18.42,18.5,46500.0],["2011-07-15",18.54,18.62,18.35,18.59,24700.0],["2011-07-18",18.54,19.09,18.35,18.99,34900.0],["2011-07-19",19.09,19.68,18.94,19.31,30400.0],["2011-07-20",19.37,19.63,18.9,18.96,26400.0],["2011-07-21",18.96,19.39,18.75,18.9,53200.0],["2011-07-22",18.9,19.29,18.54,18.69,61300.0],["2011-07-25",18.57,19.2,18.39,19.15,60800.0],["2011-07-26",19.25,19.25,18.9,18.96,13800.0],["2011-07-27",18.92,18.92,18.48,18.56,37200.0],["2011-07-28",18.5,19.06,18.5,18.55,19600.0],["2011-07-29",18.5,19.04,18.5,18.85,43300.0],["2011-08-01",19.04,19.41,18.91,19.31,43700.0],["2011-08-02",19.15,19.4,18.55,18.76,75700.0],["2011-08-03",18.56,18.59,17.6,18.59,114200.0],["2011-08-04",18.38,19.01,18.38,18.73,63400.0],["2011-08-05",18.64,18.82,17.53,17.53,134900.0],["2011-08-08",16.61,17.38,15.61,15.99,47700.0],["2011-08-09",16.19,16.96,15.8,16.57,31600.0],["2011-08-10",16.27,17.02,16.27,16.5,26800.0],["2011-08-11",16.51,16.94,16.51,16.79,30700.0],["2011-08-12",16.81,17.67,16.56,17.55,16400.0],["2011-08-15",17.67,17.85,16.91,17.34,36500.0],["2011-08-16",17.09,17.38,16.71,17.18,39700.0],["2011-08-17",17.13,17.13,16.79,16.88,6100.0],["2011-08-18",16.52,16.66,16.38,16.43,29100.0],["2011-08-19",16.26,16.51,15.58,15.92,26300.0],["2011-08-22",16.26,16.26,15.7,15.74,15400.0],["2011-08-23",15.69,16.29,15.67,15.87,35800.0],["2011-08-24",15.84,16.16,15.54,15.81,11900.0],["2011-08-25",15.79,15.9,14.91,14.96,23300.0],["2011-08-26",14.51,14.99,14.5,14.92,13600.0],["2011-08-29",15.13,15.55,14.81,15.1,70900.0],["2011-08-30",15.19,16.32,15.19,16.19,9200.0],["2011-08-31",16.02,16.3,16.02,16.21,33400.0],["2011-09-01",16.21,16.66,15.97,16.52,23000.0],["2011-09-02",16.29,16.38,16.02,16.11,6700.0],["2011-09-06",15.75,15.98,15.07,15.85,10800.0],["2011-09-07",16.04,16.25,15.66,16.12,9400.0],["2011-09-08",15.91,16.18,15.53,15.8,10900.0],["2011-09-09",15.72,15.72,15.25,15.6,15900.0],["2011-09-12",15.46,16.02,15.31,15.97,32300.0],["2011-09-13",15.97,16.1,15.97,16.0,7900.0],["2011-09-14",16.0,16.25,15.86,16.21,11600.0],["2011-09-15",16.34,16.51,15.86,16.27,5800.0],["2011-09-16",16.27,16.79,16.27,16.69,15700.0],["2011-09-19",16.43,16.7,16.27,16.62,4500.0],["2011-09-20",16.38,16.59,16.09,16.18,2600.0],["2011-09-21",16.09,16.13,15.9,15.99,4500.0],["2011-09-22",15.89,16.39,15.03,15.71,29200.0],["2011-09-23",15.73,15.87,15.33,15.33,26900.0],["2011-09-26",15.33,15.33,14.52,14.77,8700.0],["2011-09-27",14.98,15.52,14.72,15.0,12500.0],["2011-09-28",15.01,15.12,14.99,14.99,4200.0],["2011-09-29",15.06,15.06,14.83,14.9,9900.0],["2011-09-30",14.75,14.91,14.2,14.41,13400.0],["2011-10-03",14.12,14.84,12.65,13.25,45100.0],["2011-10-04",13.16,13.9,13.16,13.73,19000.0],["2011-10-05",13.84,14.44,13.78,14.22,37300.0],["2011-10-06",14.09,14.55,14.09,14.52,6000.0],["2011-10-07",14.59,14.59,14.25,14.28,7700.0],["2011-10-10",14.44,14.99,14.44,14.79,11200.0],["2011-10-11",14.76,14.85,14.66,14.66,5100.0],["2011-10-12",14.53,14.95,14.53,14.89,31300.0],["2011-10-13",14.84,14.9,14.65,14.66,5100.0],["2011-10-14",14.84,14.95,14.7,14.85,6900.0],["2011-10-17",14.81,14.81,14.53,14.65,14800.0],["2011-10-18",14.79,14.85,14.46,14.8,13400.0],["2011-10-19",14.62,14.78,14.62,14.66,5600.0],["2011-10-20",14.64,14.66,14.56,14.58,3600.0],["2011-10-21",14.69,14.69,14.15,14.52,11700.0],["2011-10-24",14.6,14.85,14.6,14.8,17000.0],["2011-10-25",14.82,14.82,14.51,14.52,2000.0],["2011-10-26",14.62,14.85,14.46,14.64,11000.0],["2011-10-27",14.75,15.09,14.75,15.0,13000.0],["2011-10-28",14.89,15.1,14.89,15.0,9700.0],["2011-10-31",14.77,15.11,14.77,15.05,7600.0],["2011-11-01",14.64,14.95,14.61,14.71,6300.0],["2011-11-02",14.77,14.94,14.61,14.69,14800.0],["2011-11-03",14.78,15.13,14.64,15.0,20000.0],["2011-11-04",14.98,15.7,14.98,15.11,12200.0],["2011-11-07",15.05,15.1,15.0,15.02,900.0],["2011-11-08",15.07,15.19,15.06,15.09,2400.0],["2011-11-09",14.9,15.18,14.82,15.01,1900.0],["2011-11-10",14.51,15.6,14.51,15.48,9700.0],["2011-11-11",15.66,15.66,15.15,15.47,16600.0],["2011-11-14",15.53,15.9,15.46,15.6,11200.0],["2011-11-15",15.55,15.6,15.46,15.46,4700.0],["2011-11-16",15.53,15.6,15.46,15.46,4800.0],["2011-11-17",15.52,15.52,15.28,15.28,9500.0],["2011-11-18",15.29,15.48,15.14,15.15,5800.0],["2011-11-21",14.96,15.23,14.86,15.15,5800.0],["2011-11-22",15.1,15.2,14.85,15.18,3000.0],["2011-11-23",15.03,15.29,15.03,15.22,2900.0],["2011-11-25",15.23,15.23,14.72,15.07,4800.0],["2011-11-28",15.19,15.19,15.05,15.1,600.0],["2011-11-29",15.07,15.23,15.07,15.19,2800.0],["2011-11-30",15.59,15.6,15.18,15.28,45000.0],["2011-12-01",15.51,15.59,15.25,15.43,3700.0],["2011-12-02",15.46,15.46,14.88,15.35,14800.0],["2011-12-05",15.48,15.5,15.25,15.5,4100.0],["2011-12-06",15.55,15.55,15.15,15.35,3500.0],["2011-12-07",15.17,15.39,15.14,15.15,5300.0],["2011-12-08",15.14,15.28,14.91,15.01,5800.0],["2011-12-09",15.05,15.34,15.0,15.1,110500.0],["2011-12-12",15.0,15.03,14.71,14.97,6100.0],["2011-12-13",15.04,15.18,15.0,15.11,8300.0],["2011-12-14",15.11,15.11,14.82,14.92,8800.0],["2011-12-15",15.06,15.06,15.0,15.0,2600.0],["2011-12-16",15.06,15.85,15.06,15.28,14200.0],["2011-12-19",15.28,15.28,15.03,15.03,7700.0],["2011-12-20",15.23,15.27,14.67,15.01,11600.0],["2011-12-21",15.01,15.19,15.01,15.06,3300.0],["2011-12-22",15.09,15.11,15.0,15.1,5000.0],["2011-12-23",15.16,15.34,15.1,15.1,4000.0],["2011-12-27",15.0,15.12,14.8,15.0,12700.0],["2011-12-28",15.1,15.2,14.93,15.0,18000.0],["2011-12-29",15.0,15.13,14.9,15.04,6000.0],["2011-12-30",14.94,15.25,14.71,14.77,49700.0],["2012-01-03",15.01,15.1,14.12,14.84,12400.0],["2012-01-04",14.88,15.09,14.49,14.87,17800.0],["2012-01-05",14.82,15.69,14.7,14.9,41300.0],["2012-01-06",15.4,15.48,14.91,15.11,9000.0],["2012-01-09",15.07,15.16,14.61,14.9,16600.0],["2012-01-10",14.96,14.96,14.71,14.75,11400.0],["2012-01-11",14.76,14.84,14.58,14.8,33100.0],["2012-01-12",14.81,14.89,14.65,14.65,21100.0],["2012-01-13",14.53,14.65,14.21,14.24,46500.0],["2012-01-17",14.52,14.52,14.09,14.09,14200.0],["2012-01-18",14.01,14.25,14.0,14.04,19600.0],["2012-01-19",14.18,14.18,13.97,14.01,11200.0],["2012-01-20",13.95,14.95,13.94,14.74,19800.0],["2012-01-23",14.7,15.15,14.61,14.79,14500.0],["2012-01-24",14.69,14.8,14.45,14.72,8600.0],["2012-01-25",14.61,15.25,14.61,15.14,9400.0],["2012-01-26",15.19,15.64,15.19,15.52,27300.0],["2012-01-27",15.33,15.33,15.23,15.3,6600.0],["2012-01-30",15.25,15.46,15.0,15.04,7800.0],["2012-01-31",15.02,15.49,15.0,15.49,7800.0],["2012-02-01",15.47,15.49,14.53,14.96,29600.0],["2012-02-02",15.0,15.17,14.8,15.07,20000.0],["2012-02-03",15.22,15.4,14.97,15.3,23600.0],["2012-02-06",15.07,15.42,15.07,15.39,52500.0],["2012-02-07",15.38,15.39,15.12,15.34,18800.0],["2012-02-08",15.28,15.43,14.92,15.34,18900.0],["2012-02-09",15.41,15.48,15.19,15.19,10800.0],["2012-02-10",15.21,15.49,15.2,15.35,10200.0],["2012-02-13",15.5,15.5,15.27,15.36,7100.0],["2012-02-14",15.34,15.5,15.26,15.42,4000.0],["2012-02-15",15.44,15.68,15.18,15.4,10000.0],["2012-02-16",15.4,15.56,15.3,15.43,16100.0],["2012-02-17",15.54,15.66,15.48,15.62,7500.0],["2012-02-21",15.61,15.61,15.35,15.4,11700.0],["2012-02-22",15.35,15.62,15.35,15.62,7000.0],["2012-02-23",15.57,16.15,15.57,16.05,14400.0],["2012-02-24",16.05,18.21,16.05,17.87,41000.0],["2012-02-27",17.72,17.87,17.08,17.27,37900.0],["2012-02-28",17.35,17.4,17.0,17.33,45600.0],["2012-02-29",17.33,17.57,17.33,17.57,12500.0],["2012-03-01",17.53,17.99,17.51,17.99,12200.0],["2012-03-02",18.03,18.49,18.01,18.45,28100.0],["2012-03-05",18.17,18.35,17.61,17.64,47400.0],["2012-03-06",17.57,17.75,17.47,17.74,19900.0],["2012-03-07",17.73,17.75,17.6,17.67,16200.0],["2012-03-08",17.68,17.84,17.62,17.83,19700.0],["2012-03-09",17.85,17.85,17.68,17.75,13900.0],["2012-03-12",17.75,17.84,17.7,17.84,23200.0],["2012-03-13",17.7,18.08,17.62,18.07,17300.0],["2012-03-14",17.91,18.2,17.91,18.2,10600.0],["2012-03-15",18.25,18.35,17.9,18.24,92400.0],["2012-03-16",18.34,18.34,17.32,17.66,11100.0],["2012-03-19",17.66,18.45,17.66,18.19,13100.0],["2012-03-20",18.15,18.73,17.91,18.59,18300.0],["2012-03-21",18.54,18.88,18.54,18.86,10100.0],["2012-03-22",18.89,18.9,18.55,18.8,3900.0],["2012-03-23",18.66,18.9,18.66,18.76,6800.0],["2012-03-26",18.84,19.45,18.84,19.25,29500.0],["2012-03-27",19.3,19.42,19.06,19.3,29000.0],["2012-03-28",19.22,19.38,19.0,19.38,20800.0],["2012-03-29",19.26,19.96,19.26,19.4,89400.0],["2012-03-30",19.49,19.5,19.24,19.45,5900.0],["2012-04-02",19.35,19.62,19.2,19.56,12700.0],["2012-04-03",19.56,19.56,19.02,19.24,7100.0],["2012-04-04",19.17,19.17,18.93,19.06,7200.0],["2012-04-05",19.03,19.09,18.91,19.05,2100.0],["2012-04-09",19.02,19.02,18.9,18.93,4400.0],["2012-04-10",18.9,18.97,18.28,18.4,5600.0],["2012-04-11",18.4,18.45,17.56,18.02,4300.0],["2012-04-12",17.93,18.1,17.8,18.09,7000.0],["2012-04-13",18.01,18.5,17.92,18.49,3600.0],["2012-04-16",18.56,18.73,18.21,18.71,6900.0],["2012-04-17",18.55,19.0,18.51,18.81,21300.0],["2012-04-18",18.84,18.84,18.47,18.59,7900.0],["2012-04-19",18.58,18.58,18.1,18.24,5400.0],["2012-04-20",18.21,18.54,18.15,18.44,2400.0],["2012-04-23",18.42,18.42,17.99,18.17,5500.0],["2012-04-24",18.25,18.33,17.99,18.16,4100.0],["2012-04-25",18.25,18.3,17.88,18.11,8100.0],["2012-04-26",17.93,18.35,17.93,18.23,7900.0],["2012-04-27",18.4,18.4,18.02,18.35,5200.0],["2012-04-30",18.48,18.48,18.03,18.19,1900.0],["2012-05-01",18.18,18.25,18.07,18.19,11000.0],["2012-05-02",18.1,18.32,18.0,18.2,6200.0],["2012-05-03",18.15,18.19,17.68,17.74,12000.0],["2012-05-04",17.77,17.77,17.07,17.37,10400.0],["2012-05-07",17.45,17.45,16.58,16.82,3300.0],["2012-05-08",16.81,17.0,16.71,16.85,4800.0],["2012-05-09",16.83,16.83,16.38,16.42,5600.0],["2012-05-10",16.59,16.75,16.41,16.59,9200.0],["2012-05-11",16.53,17.0,16.37,16.83,18600.0],["2012-05-14",16.67,16.67,16.21,16.36,4100.0],["2012-05-15",16.61,16.99,16.29,16.71,6500.0],["2012-05-16",16.9,16.93,16.25,16.75,11000.0],["2012-05-17",16.86,17.04,16.53,16.87,18600.0],["2012-05-18",16.37,16.57,16.04,16.04,2500.0],["2012-05-21",16.01,16.4,16.01,16.08,6500.0],["2012-05-22",16.24,16.32,16.14,16.32,4700.0],["2012-05-23",16.28,16.72,16.16,16.39,6100.0],["2012-05-24",16.31,16.46,16.16,16.19,5100.0],["2012-05-25",16.15,16.4,16.12,16.24,1600.0],["2012-05-29",16.24,16.24,16.0,16.09,8400.0],["2012-05-30",16.03,16.1,15.99,16.09,7300.0],["2012-05-31",16.0,16.26,15.97,16.26,11600.0],["2012-06-01",16.12,16.25,15.9,16.2,50900.0],["2012-06-04",16.09,16.19,15.89,16.11,21600.0],["2012-06-05",16.07,16.23,15.96,16.16,5400.0],["2012-06-06",16.3,16.71,16.06,16.71,17800.0],["2012-06-07",16.8,16.95,16.5,16.95,9300.0],["2012-06-08",16.9,17.23,16.22,16.81,35800.0],["2012-06-11",16.87,17.32,16.64,16.89,28500.0],["2012-06-12",16.16,16.66,16.16,16.41,29500.0],["2012-06-13",16.41,16.53,15.3,15.5,27100.0],["2012-06-14",15.47,16.39,15.47,16.32,13800.0],["2012-06-15",16.15,16.15,15.52,16.14,15200.0],["2012-06-18",16.12,17.03,15.91,16.49,41000.0],["2012-06-19",16.65,17.04,16.32,16.78,51300.0],["2012-06-20",16.8,17.78,16.75,17.51,86800.0],["2012-06-21",17.44,18.08,17.03,17.45,62300.0],["2012-06-22",17.58,18.16,17.25,17.49,712500.0],["2012-06-25",17.29,17.49,16.87,17.03,14700.0],["2012-06-26",17.12,17.14,16.34,16.74,8900.0],["2012-06-27",16.52,16.68,16.24,16.39,18600.0],["2012-06-28",16.22,16.3,15.97,16.19,16200.0],["2012-06-29",16.38,16.9,16.24,16.9,18800.0],["2012-07-02",16.98,17.31,16.94,17.1,18400.0],["2012-07-03",17.19,17.5,17.03,17.43,4600.0],["2012-07-05",17.3,17.32,15.95,16.49,10700.0],["2012-07-06",16.44,16.78,15.87,16.59,46500.0],["2012-07-09",16.5,17.39,16.5,17.04,11700.0],["2012-07-10",17.05,17.64,17.02,17.63,24400.0],["2012-07-11",17.49,17.81,17.11,17.58,17400.0],["2012-07-12",17.49,17.55,17.23,17.52,24900.0],["2012-07-13",17.51,17.94,17.08,17.8,18400.0],["2012-07-16",17.79,17.8,17.17,17.65,11200.0],["2012-07-17",17.7,18.0,17.45,17.89,20800.0],["2012-07-18",17.85,18.5,17.8,18.4,56600.0],["2012-07-19",18.4,18.4,18.03,18.03,9600.0],["2012-07-20",17.99,18.21,17.86,17.86,7100.0],["2012-07-23",17.64,17.64,16.89,16.92,14900.0],["2012-07-24",16.86,17.32,16.15,16.34,17900.0],["2012-07-25",16.45,16.94,16.26,16.81,26200.0],["2012-07-26",17.05,17.05,16.88,16.97,4200.0],["2012-07-27",17.01,17.01,16.04,16.21,25300.0],["2012-07-30",16.1,16.71,16.1,16.59,6500.0],["2012-07-31",16.47,16.82,16.2,16.37,18000.0],["2012-08-01",16.46,16.67,16.41,16.41,18000.0],["2012-08-02",16.37,16.57,16.37,16.48,13000.0],["2012-08-03",16.86,17.38,16.41,16.99,21000.0],["2012-08-06",16.9,17.25,16.76,17.17,12900.0],["2012-08-07",17.25,17.49,16.88,17.23,38000.0],["2012-08-08",16.8,17.15,16.8,16.87,9300.0],["2012-08-09",16.8,17.23,16.8,17.14,29700.0],["2012-08-10",17.18,17.2,16.78,17.09,12100.0],["2012-08-13",17.14,17.18,17.1,17.17,5300.0],["2012-08-14",17.2,17.2,16.67,16.78,21200.0],["2012-08-15",16.89,17.0,16.71,16.99,4100.0],["2012-08-16",16.96,17.05,16.86,17.0,62500.0],["2012-08-17",16.93,17.21,16.93,17.21,24800.0],["2012-08-20",17.23,17.28,17.09,17.2,6800.0],["2012-08-21",17.18,17.19,16.99,17.02,16400.0],["2012-08-22",17.0,17.22,16.73,17.08,21900.0],["2012-08-23",17.13,17.13,16.77,16.88,7500.0],["2012-08-24",16.83,17.0,16.8,16.92,16200.0],["2012-08-27",17.0,17.01,16.97,16.97,2700.0],["2012-08-28",16.89,17.05,16.88,16.97,9500.0],["2012-08-29",16.85,17.01,16.83,16.91,11100.0],["2012-08-30",16.75,16.89,16.75,16.75,10500.0],["2012-08-31",16.92,17.0,16.36,16.9,13100.0],["2012-09-04",16.95,17.09,16.75,17.06,3200.0],["2012-09-05",17.08,17.08,16.66,16.72,18800.0],["2012-09-06",16.75,16.75,16.64,16.73,25300.0],["2012-09-07",16.73,16.83,16.54,16.75,33300.0],["2012-09-10",16.84,16.9,16.6,16.8,55400.0],["2012-09-11",16.73,16.89,16.73,16.89,4400.0],["2012-09-12",16.89,16.9,16.8,16.9,3300.0],["2012-09-13",16.86,17.24,16.71,17.24,22100.0],["2012-09-14",17.16,17.42,16.83,16.98,17700.0],["2012-09-17",16.98,17.07,16.84,16.9,6800.0],["2012-09-18",16.76,16.85,16.44,16.71,64400.0],["2012-09-19",16.66,17.19,16.66,17.18,19700.0],["2012-09-20",17.13,17.48,17.13,17.42,1700.0],["2012-09-21",17.5,17.73,17.42,17.72,22500.0],["2012-09-24",17.68,18.08,17.36,17.93,9300.0],["2012-09-25",18.08,18.2,17.86,17.86,11900.0],["2012-09-26",17.86,18.03,17.53,17.94,16700.0],["2012-09-27",17.97,18.08,17.77,17.98,6800.0],["2012-09-28",17.83,17.98,17.49,17.59,32200.0],["2012-10-01",17.75,18.0,17.6,17.97,14200.0],["2012-10-02",18.04,18.18,17.8,18.08,17500.0],["2012-10-03",18.03,18.19,17.99,18.04,7600.0],["2012-10-04",18.04,18.11,18.0,18.09,11400.0],["2012-10-05",18.1,18.15,17.99,18.09,7200.0],["2012-10-08",18.07,18.1,17.84,17.84,2700.0],["2012-10-09",17.86,17.97,17.65,17.65,6100.0],["2012-10-10",17.67,17.67,16.81,17.27,12000.0],["2012-10-11",17.3,17.57,17.0,17.13,4800.0],["2012-10-12",17.0,17.31,16.78,17.19,18200.0],["2012-10-15",17.21,17.22,16.75,16.86,7500.0],["2012-10-16",16.8,16.84,16.51,16.82,15800.0],["2012-10-17",16.86,17.98,16.86,17.75,16500.0],["2012-10-18",17.65,17.85,17.56,17.66,2700.0],["2012-10-19",17.49,17.84,17.22,17.32,9000.0],["2012-10-22",17.27,17.27,16.7,16.93,4200.0],["2012-10-23",16.93,17.49,16.7,17.18,39500.0],["2012-10-24",17.1,17.1,16.71,16.88,3000.0],["2012-10-25",16.93,16.93,16.75,16.83,4100.0],["2012-10-26",16.78,16.8,16.3,16.43,31300.0],["2012-10-31",16.35,16.8,16.35,16.6,10400.0],["2012-11-01",16.64,17.22,16.26,17.21,10000.0],["2012-11-02",17.11,17.24,16.75,16.75,10300.0],["2012-11-05",16.76,16.99,16.63,16.63,6500.0],["2012-11-06",16.54,17.1,15.7,16.05,38600.0],["2012-11-07",16.09,16.12,15.8,16.0,15800.0],["2012-11-08",15.95,16.02,15.9,15.9,7800.0],["2012-11-09",15.66,15.9,15.66,15.75,6800.0],["2012-11-12",15.71,15.84,15.46,15.5,7700.0],["2012-11-13",15.66,15.89,15.62,15.75,7500.0],["2012-11-14",15.73,15.77,15.45,15.68,6900.0],["2012-11-15",15.5,15.63,15.49,15.56,3900.0],["2012-11-16",15.5,15.89,15.5,15.81,21900.0],["2012-11-19",15.65,15.97,15.6,15.97,7400.0],["2012-11-20",15.9,16.0,15.75,15.94,3500.0],["2012-11-21",16.0,16.0,15.89,15.89,2300.0],["2012-11-23",16.07,16.07,15.5,15.97,4800.0],["2012-11-26",15.97,16.09,15.79,16.08,6400.0],["2012-11-27",16.09,16.1,15.94,16.0,5100.0],["2012-11-28",15.76,16.08,15.57,16.07,7200.0],["2012-11-29",16.1,16.19,16.02,16.19,4900.0],["2012-11-30",16.2,17.35,16.16,16.63,16900.0],["2012-12-03",16.41,16.61,16.25,16.47,14300.0],["2012-12-04",16.47,16.65,16.17,16.21,37400.0],["2012-12-05",16.32,16.87,16.32,16.68,5900.0],["2012-12-06",16.57,16.7,16.53,16.62,17400.0],["2012-12-07",16.6,16.9,16.4,16.71,17700.0],["2012-12-10",16.74,17.06,16.4,17.06,26300.0],["2012-12-11",16.94,17.98,16.94,17.94,11700.0],["2012-12-12",18.01,18.01,17.4,17.46,11200.0],["2012-12-13",17.84,17.98,17.69,17.87,9200.0],["2012-12-14",17.82,17.82,17.54,17.61,17400.0],["2012-12-17",17.65,17.71,17.42,17.53,3300.0],["2012-12-18",17.65,17.88,17.53,17.82,10500.0],["2012-12-19",17.9,17.9,17.51,17.64,8000.0],["2012-12-20",17.63,18.25,17.61,18.25,9900.0],["2012-12-21",18.14,18.14,17.33,17.59,35000.0],["2012-12-24",17.43,17.59,17.4,17.59,1600.0],["2012-12-26",17.0,17.69,15.27,17.58,9600.0],["2012-12-27",17.37,17.44,17.26,17.35,4500.0],["2012-12-28",17.28,17.42,17.27,17.34,6200.0],["2012-12-31",17.3,17.95,17.3,17.92,18600.0],["2013-01-02",18.39,19.1,18.0,18.95,36600.0],["2013-01-03",18.88,19.01,18.49,18.61,6900.0],["2013-01-04",18.76,18.9,18.34,18.78,9900.0],["2013-01-07",18.6,18.6,18.42,18.47,5500.0],["2013-01-08",18.43,18.74,18.22,18.58,9400.0],["2013-01-09",18.29,18.93,18.23,18.56,6500.0],["2013-01-10",18.49,19.1,18.2,19.09,16500.0],["2013-01-11",19.19,19.85,19.08,19.73,12700.0],["2013-01-14",19.85,19.85,19.6,19.7,5000.0],["2013-01-15",19.72,19.93,19.4,19.71,4900.0],["2013-01-16",19.62,20.0,19.57,19.59,10100.0],["2013-01-17",19.57,19.8,19.52,19.64,7000.0],["2013-01-18",19.5,19.5,19.37,19.4,6000.0],["2013-01-22",19.4,19.4,18.96,19.03,8000.0],["2013-01-23",18.98,19.47,18.98,19.02,6200.0],["2013-01-24",19.18,19.36,18.64,19.0,7600.0],["2013-01-25",19.14,19.14,18.5,18.7,9300.0],["2013-01-28",18.76,18.79,18.6,18.76,10100.0],["2013-01-29",18.55,18.82,18.51,18.82,11000.0],["2013-01-30",18.71,18.79,18.62,18.72,5300.0],["2013-01-31",18.7,18.92,18.7,18.92,4100.0],["2013-02-01",19.11,19.33,19.11,19.3,8800.0],["2013-02-04",19.19,19.21,18.93,18.93,5400.0],["2013-02-05",19.0,19.17,18.65,18.83,50000.0],["2013-02-06",18.61,18.79,18.6,18.71,2300.0],["2013-02-07",18.66,18.69,18.59,18.59,1800.0],["2013-02-08",18.51,18.67,18.41,18.6,7700.0],["2013-02-11",18.52,18.75,18.48,18.63,2800.0],["2013-02-12",18.67,19.06,18.67,19.02,9500.0],["2013-02-13",19.0,19.04,18.5,18.99,4400.0],["2013-02-14",19.12,19.31,19.12,19.3,5500.0],["2013-02-15",19.5,19.7,19.43,19.7,22200.0],["2013-02-19",19.7,19.97,19.45,19.97,14300.0],["2013-02-20",19.92,19.92,19.4,19.59,8700.0],["2013-02-21",19.86,19.95,19.39,19.79,12700.0],["2013-02-22",19.8,19.8,19.36,19.68,4900.0],["2013-02-25",19.73,19.73,18.76,18.87,24200.0],["2013-02-26",18.91,19.09,18.75,19.09,4800.0],["2013-02-27",19.06,19.11,18.57,18.94,14500.0],["2013-02-28",18.93,19.25,18.6,18.92,23900.0],["2013-03-01",18.84,18.93,18.58,18.81,10600.0],["2013-03-04",18.75,19.09,18.6,18.72,12600.0],["2013-03-05",18.7,19.04,18.64,18.69,15800.0],["2013-03-06",18.71,18.9,18.71,18.74,5300.0],["2013-03-07",18.74,18.9,18.48,18.85,7000.0],["2013-03-08",18.9,19.05,18.71,18.92,14500.0],["2013-03-11",18.92,19.78,18.9,19.42,16500.0],["2013-03-12",19.45,19.51,18.92,19.08,33800.0],["2013-03-13",19.12,19.58,19.12,19.45,12700.0],["2013-03-14",19.82,19.82,18.94,19.63,22700.0],["2013-03-15",19.61,19.88,19.53,19.65,21600.0],["2013-03-18",19.5,19.6,19.47,19.51,5700.0],["2013-03-19",19.75,19.75,19.6,19.62,7900.0],["2013-03-20",18.49,19.52,18.49,19.35,22700.0],["2013-03-21",19.55,19.76,19.31,19.43,6400.0],["2013-03-22",19.46,19.87,19.38,19.73,16500.0],["2013-03-25",19.5,19.95,19.37,19.52,18000.0],["2013-03-26",18.44,19.71,18.44,19.65,15700.0],["2013-03-27",19.44,19.65,19.05,19.5,16000.0],["2013-03-28",19.58,19.8,19.26,19.69,22500.0],["2013-04-01",19.57,19.89,19.51,19.51,17800.0],["2013-04-02",19.58,19.7,19.36,19.46,15900.0],["2013-04-03",19.5,19.79,19.03,19.5,33200.0],["2013-04-04",19.5,19.5,19.27,19.46,11200.0],["2013-04-05",19.12,19.27,18.97,18.97,13800.0],["2013-04-08",18.97,19.08,18.75,18.89,15400.0],["2013-04-09",18.87,19.48,18.71,19.09,41000.0],["2013-04-10",19.08,19.34,19.08,19.21,8000.0],["2013-04-11",19.25,19.25,19.0,19.03,2500.0],["2013-04-12",19.01,19.11,18.95,19.0,3600.0],["2013-04-15",18.81,19.03,18.06,18.28,17600.0],["2013-04-16",18.47,19.07,18.47,19.02,16000.0],["2013-04-17",18.82,18.82,18.3,18.4,13500.0],["2013-04-18",18.45,18.7,18.33,18.59,31000.0],["2013-04-19",18.24,18.59,18.24,18.48,12900.0],["2013-04-22",18.47,18.47,18.15,18.29,8600.0],["2013-04-23",18.44,18.67,18.4,18.63,5800.0],["2013-04-24",18.68,19.11,18.68,19.07,4300.0],["2013-04-25",19.13,19.41,19.0,19.12,2600.0],["2013-04-26",19.13,19.33,18.87,19.11,9400.0],["2013-04-29",19.27,19.46,19.16,19.44,6200.0],["2013-04-30",19.5,20.34,19.42,20.29,24100.0],["2013-05-01",20.29,20.49,19.63,19.65,20600.0],["2013-05-02",19.65,19.65,19.51,19.6,8500.0],["2013-05-03",19.6,19.6,18.1,18.91,34600.0],["2013-05-06",19.0,19.48,18.78,18.93,28500.0],["2013-05-07",18.99,19.2,18.92,19.0,12000.0],["2013-05-08",19.06,19.47,19.06,19.38,10600.0],["2013-05-09",19.32,19.39,19.2,19.2,8700.0],["2013-05-10",19.16,19.73,18.91,19.6,10800.0],["2013-05-13",19.5,19.57,18.9,19.04,24800.0],["2013-05-14",19.0,19.43,18.9,19.41,73000.0],["2013-05-15",19.16,19.98,18.93,19.88,12100.0],["2013-05-16",19.7,19.88,19.43,19.53,29500.0],["2013-05-17",19.52,19.75,19.28,19.67,8400.0],["2013-05-20",19.75,19.98,19.32,19.98,12400.0],["2013-05-21",19.64,20.25,19.64,19.91,8100.0],["2013-05-22",19.92,19.92,19.5,19.52,27000.0],["2013-05-23",19.4,19.6,18.78,19.23,6000.0],["2013-05-24",19.23,19.65,18.8,19.35,5600.0],["2013-05-28",19.31,20.0,19.31,19.82,70800.0],["2013-05-29",19.72,19.72,19.07,19.14,4700.0],["2013-05-30",19.32,19.56,19.3,19.36,12100.0],["2013-05-31",19.27,19.72,19.17,19.19,14600.0],["2013-06-03",19.3,19.57,19.09,19.51,33400.0],["2013-06-04",19.49,19.49,19.17,19.22,16000.0],["2013-06-05",19.29,19.3,19.09,19.15,2400.0],["2013-06-06",19.23,19.43,18.85,19.28,23200.0],["2013-06-07",19.33,19.49,19.02,19.39,7600.0],["2013-06-10",19.29,19.42,19.1,19.32,6100.0],["2013-06-11",19.04,19.32,19.03,19.13,14100.0],["2013-06-12",19.19,19.33,19.05,19.08,10500.0],["2013-06-13",18.97,19.35,18.97,19.35,14000.0],["2013-06-14",19.23,19.34,19.03,19.21,11700.0],["2013-06-17",19.42,19.92,19.42,19.89,8500.0],["2013-06-18",19.83,19.97,19.64,19.78,17500.0],["2013-06-19",19.84,19.93,19.44,19.61,24300.0],["2013-06-20",19.33,19.68,19.21,19.44,39000.0],["2013-06-21",19.57,19.57,19.1,19.45,50100.0],["2013-06-24",19.17,19.35,19.0,19.01,15500.0],["2013-06-25",19.12,19.58,18.67,19.54,42600.0],["2013-06-26",19.06,19.6,19.06,19.43,37200.0],["2013-06-27",19.89,19.89,19.3,19.54,23400.0],["2013-06-28",19.61,19.96,19.0,19.58,95300.0],["2013-07-01",19.56,20.03,19.54,19.93,32900.0],["2013-07-02",19.38,20.09,19.38,19.9,37700.0],["2013-07-03",19.92,20.25,19.4,19.91,27300.0],["2013-07-05",20.2,20.35,20.1,20.27,9100.0],["2013-07-08",20.34,20.6,20.28,20.53,19300.0],["2013-07-09",20.56,20.57,20.28,20.47,17000.0],["2013-07-10",20.33,20.5,20.24,20.39,16100.0],["2013-07-11",20.44,20.6,20.38,20.55,18900.0],["2013-07-12",20.5,20.97,20.2,20.43,35600.0],["2013-07-15",20.47,20.95,20.45,20.87,10200.0],["2013-07-16",20.8,21.0,20.42,20.85,35300.0],["2013-07-17",20.99,21.57,20.75,21.22,45900.0],["2013-07-18",21.15,21.33,20.84,21.15,23000.0],["2013-07-19",21.07,21.15,20.71,21.02,32300.0],["2013-07-22",20.93,21.45,20.93,21.24,35600.0],["2013-07-23",21.0,21.34,21.0,21.17,18100.0],["2013-07-24",21.25,21.4,21.24,21.4,12000.0],["2013-07-25",21.29,21.6,20.98,21.59,15000.0],["2013-07-26",21.39,21.55,21.16,21.38,10900.0],["2013-07-29",21.31,21.51,21.15,21.47,8500.0],["2013-07-30",21.27,21.27,20.92,21.18,13600.0],["2013-07-31",21.27,21.31,21.01,21.27,3000.0],["2013-08-01",21.42,21.8,21.34,21.6,21700.0],["2013-08-02",21.51,21.58,21.02,21.56,16000.0],["2013-08-05",21.58,21.75,20.89,21.21,63200.0],["2013-08-06",21.16,21.19,21.0,21.1,13200.0],["2013-08-07",21.15,21.15,20.94,21.15,18700.0],["2013-08-08",21.16,22.25,21.08,21.62,161000.0],["2013-08-09",21.62,21.67,20.95,20.95,89300.0],["2013-08-12",21.05,21.2,21.04,21.12,11300.0],["2013-08-13",21.08,21.08,20.62,20.75,3100.0],["2013-08-14",20.78,20.78,20.06,20.4,22600.0],["2013-08-15",20.19,20.28,20.0,20.09,13400.0],["2013-08-16",19.95,20.51,19.95,20.42,30800.0],["2013-08-19",20.69,20.89,20.43,20.58,24400.0],["2013-08-20",20.76,20.76,19.86,20.54,10100.0],["2013-08-21",20.39,20.67,20.1,20.5,24500.0],["2013-08-22",20.67,21.16,20.67,20.89,14500.0],["2013-08-23",21.0,21.25,20.88,21.17,14500.0],["2013-08-26",21.17,21.43,21.17,21.25,13100.0],["2013-08-27",21.19,21.39,20.82,20.9,16900.0],["2013-08-28",20.84,21.19,20.8,21.01,7500.0],["2013-08-29",21.04,21.23,21.0,21.23,7700.0],["2013-08-30",21.17,21.25,20.58,20.63,8200.0],["2013-09-03",20.72,21.01,20.48,20.62,28500.0],["2013-09-04",20.25,21.25,20.21,20.95,37900.0],["2013-09-05",20.94,21.09,20.67,20.99,14100.0],["2013-09-06",21.12,21.45,20.86,21.0,8100.0],["2013-09-09",21.72,21.72,20.85,21.6,36900.0],["2013-09-10",21.71,21.84,21.5,21.71,11400.0],["2013-09-11",21.72,21.89,21.62,21.67,30200.0],["2013-09-12",21.67,21.79,21.67,21.7,8100.0],["2013-09-13",21.73,21.94,21.7,21.86,11700.0],["2013-09-16",22.0,22.0,21.78,21.91,14100.0],["2013-09-17",21.86,21.95,21.86,21.92,8900.0],["2013-09-18",21.93,22.14,21.85,22.12,9300.0],["2013-09-19",22.17,22.45,21.94,22.13,12500.0],["2013-09-20",22.08,22.25,21.87,21.94,13600.0],["2013-09-23",22.0,22.24,21.87,22.12,38200.0],["2013-09-24",22.1,22.34,21.95,22.18,7100.0],["2013-09-25",22.25,22.37,22.01,22.18,5600.0],["2013-09-26",22.14,22.5,22.08,22.42,6600.0],["2013-09-27",22.2,22.43,21.89,22.4,4000.0],["2013-09-30",22.35,22.97,22.35,22.77,38500.0],["2013-10-01",22.75,23.24,22.51,23.21,31200.0],["2013-10-02",23.15,23.3,22.95,23.05,24800.0],["2013-10-03",22.97,22.97,22.09,22.19,51300.0],["2013-10-04",22.14,22.22,21.86,22.22,16400.0],["2013-10-07",22.06,22.21,22.05,22.09,12300.0],["2013-10-08",22.13,22.13,21.92,21.99,17800.0],["2013-10-09",22.0,22.08,21.86,21.9,14800.0],["2013-10-10",22.13,22.13,21.9,22.05,16600.0],["2013-10-11",22.06,22.47,21.97,22.26,18600.0],["2013-10-14",22.08,22.36,22.07,22.26,10000.0],["2013-10-15",22.17,22.54,22.1,22.37,22100.0],["2013-10-16",22.44,22.68,22.29,22.49,12200.0],["2013-10-17",22.02,22.8,22.02,22.66,35600.0],["2013-10-18",22.87,23.43,22.74,22.99,33400.0],["2013-10-21",22.93,23.19,22.79,22.98,18700.0],["2013-10-22",22.95,23.14,22.94,23.05,14000.0],["2013-10-23",23.07,23.16,22.73,22.88,22900.0],["2013-10-24",22.85,23.1,22.8,23.03,17300.0],["2013-10-25",23.14,23.25,23.0,23.07,10900.0],["2013-10-28",23.07,23.12,22.91,23.03,10700.0],["2013-10-29",22.82,23.1,22.82,23.02,8400.0],["2013-10-30",22.95,22.95,22.78,22.85,11100.0],["2013-10-31",22.94,23.3,22.91,23.05,13800.0],["2013-11-01",22.99,23.21,22.78,22.83,28400.0],["2013-11-04",22.91,23.3,22.62,22.85,29100.0],["2013-11-05",22.62,26.02,22.62,25.15,38300.0],["2013-11-06",25.49,26.18,25.23,26.05,78300.0],["2013-11-07",26.0,26.0,25.1,25.45,29400.0],["2013-11-08",25.36,25.79,24.88,25.78,20000.0],["2013-11-11",25.81,25.81,23.46,25.32,31900.0],["2013-11-12",25.32,25.34,25.06,25.25,34500.0],["2013-11-13",25.03,25.46,25.0,25.24,19700.0],["2013-11-14",25.25,25.45,24.4,24.75,13100.0],["2013-11-15",24.69,25.36,24.63,25.23,27900.0],["2013-11-18",24.95,25.49,24.42,24.76,17300.0],["2013-11-19",24.85,25.14,24.81,24.81,10400.0],["2013-11-20",24.98,25.38,24.4,24.65,22400.0],["2013-11-21",24.47,24.9,24.47,24.89,10100.0],["2013-11-22",25.01,25.09,24.84,24.9,18500.0],["2013-11-25",24.9,25.57,24.9,24.95,20600.0],["2013-11-26",24.89,25.17,24.86,25.07,32800.0],["2013-11-27",25.0,25.56,25.0,25.34,11700.0],["2013-11-29",25.54,25.6,25.54,25.6,5900.0],["2013-12-02",25.6,25.62,25.34,25.35,9100.0],["2013-12-03",25.4,25.54,25.01,25.36,12600.0],["2013-12-04",25.37,25.6,25.09,25.45,12500.0],["2013-12-05",25.45,25.45,24.93,24.93,16100.0],["2013-12-06",25.0,25.51,24.8,25.35,12700.0],["2013-12-09",25.46,25.78,25.38,25.38,6400.0],["2013-12-10",25.54,25.7,24.56,24.82,16800.0],["2013-12-11",24.74,25.0,24.56,24.86,15900.0],["2013-12-12",24.99,25.54,24.52,25.06,14700.0],["2013-12-13",24.96,25.31,24.28,24.58,29500.0],["2013-12-16",24.55,24.61,23.0,24.38,25600.0],["2013-12-17",24.52,25.5,23.96,24.51,25100.0],["2013-12-18",24.66,24.99,24.21,24.64,31300.0],["2013-12-19",24.5,25.35,24.3,24.85,16500.0],["2013-12-20",24.85,25.67,24.85,25.49,38700.0],["2013-12-23",25.49,25.69,25.49,25.61,19700.0],["2013-12-24",25.79,26.0,25.66,25.95,17400.0],["2013-12-26",26.0,26.03,25.9,25.91,9700.0],["2013-12-27",25.93,25.95,25.71,25.71,6000.0],["2013-12-30",25.44,25.99,25.44,25.94,6300.0],["2013-12-31",25.59,25.98,24.98,25.22,79400.0],["2014-01-02",25.37,25.61,25.13,25.41,10900.0],["2014-01-03",25.42,25.95,25.42,25.88,7900.0],["2014-01-06",25.91,25.93,25.61,25.81,13900.0],["2014-01-07",25.88,25.93,25.4,25.73,5900.0],["2014-01-08",25.63,25.93,25.63,25.84,10000.0],["2014-01-09",25.88,26.0,25.44,25.69,8400.0],["2014-01-10",25.61,25.95,25.44,25.58,5500.0],["2014-01-13",25.5,25.84,25.5,25.77,10300.0],["2014-01-14",25.84,26.0,25.75,26.0,9800.0],["2014-01-15",25.94,26.13,25.33,25.72,35300.0],["2014-01-16",25.75,25.75,25.58,25.72,11400.0],["2014-01-17",25.75,26.04,25.6,26.02,14400.0],["2014-01-21",25.97,26.02,25.64,26.02,13700.0],["2014-01-22",25.92,26.2,25.82,25.82,8100.0],["2014-01-23",25.75,26.16,25.04,25.66,9800.0],["2014-01-24",25.67,26.2,25.14,25.23,14500.0],["2014-01-27",25.23,25.76,25.01,25.14,14700.0],["2014-01-28",25.28,25.68,25.19,25.57,36100.0],["2014-01-29",25.38,26.06,25.16,25.54,12600.0],["2014-01-30",25.71,26.6,25.71,26.45,22400.0],["2014-01-31",26.08,26.4,25.51,25.62,19500.0],["2014-02-03",25.71,25.8,24.08,24.53,28100.0],["2014-02-04",25.93,25.93,24.2,24.41,10900.0],["2014-02-05",24.34,24.97,23.27,23.32,24000.0],["2014-02-06",23.68,25.0,23.6,23.77,22600.0],["2014-02-07",23.87,25.18,23.82,24.5,11700.0],["2014-02-10",22.89,25.48,22.89,25.29,15600.0],["2014-02-11",25.11,25.57,24.0,25.54,20400.0],["2014-02-12",25.43,25.84,24.48,25.36,18200.0],["2014-02-13",25.31,25.93,24.85,25.74,11200.0],["2014-02-14",25.82,25.82,25.28,25.65,11200.0],["2014-02-18",25.65,25.97,25.62,25.97,7100.0],["2014-02-19",25.86,25.87,25.52,25.53,4500.0],["2014-02-20",25.42,25.86,25.42,25.73,5000.0],["2014-02-21",25.9,25.93,25.59,25.73,10500.0],["2014-02-24",25.22,25.93,25.2,25.6,10300.0],["2014-02-25",25.7,25.93,25.43,25.91,4300.0],["2014-02-26",25.91,25.93,25.32,25.57,7700.0],["2014-02-27",25.42,25.84,25.17,25.54,4200.0],["2014-02-28",25.66,25.85,25.32,25.59,15200.0],["2014-03-03",25.53,25.8,25.16,25.23,13900.0],["2014-03-04",26.0,26.0,25.03,25.27,44800.0],["2014-03-05",25.31,25.5,25.09,25.09,23600.0],["2014-03-06",25.04,25.66,25.0,25.05,19300.0],["2014-03-07",25.25,25.58,25.01,25.28,19500.0],["2014-03-10",25.2,25.79,25.2,25.78,7000.0],["2014-03-11",25.84,25.84,25.02,25.09,17000.0],["2014-03-12",25.11,25.49,25.0,25.48,9800.0],["2014-03-13",25.49,25.85,25.29,25.57,20600.0],["2014-03-14",25.52,25.9,25.32,25.51,16500.0],["2014-03-17",25.58,25.72,25.45,25.46,13300.0],["2014-03-18",25.49,25.78,25.32,25.77,14400.0],["2014-03-19",25.78,25.83,25.3,25.62,19600.0],["2014-03-20",25.64,25.88,25.3,25.75,23700.0],["2014-03-21",25.82,25.97,25.41,25.91,23200.0],["2014-03-24",25.81,26.12,25.72,25.99,11100.0],["2014-03-25",25.9,25.99,25.67,25.73,43300.0],["2014-03-26",25.94,25.94,25.02,25.18,37200.0],["2014-03-27",25.4,25.4,24.76,24.93,24000.0],["2014-03-28",25.08,25.24,24.13,24.7,19000.0],["2014-03-31",24.81,24.99,24.0,24.36,48000.0],["2014-04-01",24.4,25.5,24.15,25.39,32500.0],["2014-04-02",25.5,25.99,24.85,25.99,16600.0],["2014-04-03",25.86,26.8,25.8,26.58,15200.0],["2014-04-04",26.7,26.78,25.04,25.58,46500.0],["2014-04-07",25.35,25.65,24.86,24.9,34800.0],["2014-04-08",25.03,25.58,24.81,25.11,14100.0],["2014-04-09",25.33,25.33,24.39,24.87,24500.0],["2014-04-10",24.72,24.98,24.28,24.66,24300.0],["2014-04-11",24.43,24.99,24.3,24.67,20100.0],["2014-04-14",24.98,25.29,24.13,24.39,15000.0],["2014-04-15",24.4,24.85,23.8,24.41,16900.0],["2014-04-16",24.68,25.55,24.62,25.35,11400.0],["2014-04-17",25.36,25.63,25.28,25.52,9000.0],["2014-04-21",25.41,25.96,25.15,25.62,5100.0],["2014-04-22",25.77,26.44,25.23,26.41,24100.0],["2014-04-23",26.19,26.76,25.73,26.13,11600.0],["2014-04-24",26.38,26.38,25.63,25.86,9100.0],["2014-04-25",25.87,25.87,25.23,25.51,11500.0],["2014-04-28",25.1,26.65,25.1,25.5,12100.0],["2014-04-29",25.6,25.97,25.39,25.68,15300.0],["2014-04-30",25.66,25.96,25.3,25.36,12200.0],["2014-05-01",25.59,26.27,25.02,25.94,38600.0],["2014-05-02",26.08,26.15,25.41,25.6,18500.0],["2014-05-05",25.59,25.64,24.02,24.31,16800.0],["2014-05-06",24.3,24.3,23.45,23.51,21100.0],["2014-05-07",23.5,24.65,23.26,24.01,22400.0],["2014-05-08",23.97,24.69,23.42,23.65,48500.0],["2014-05-09",23.51,24.04,23.45,23.58,12100.0],["2014-05-12",23.61,23.99,23.45,23.67,15500.0],["2014-05-13",23.92,24.04,23.36,23.5,30000.0],["2014-05-14",23.5,23.82,23.28,23.5,21700.0],["2014-05-15",23.31,23.36,23.12,23.19,24300.0],["2014-05-16",23.3,23.99,23.15,23.56,17600.0],["2014-05-19",23.99,24.28,23.16,24.22,15400.0],["2014-05-20",23.47,24.54,23.47,23.91,35900.0],["2014-05-21",23.89,24.16,23.51,23.82,14900.0],["2014-05-22",23.75,24.35,23.67,24.2,34100.0],["2014-05-23",24.26,25.08,23.96,24.79,31500.0],["2014-05-27",25.04,25.42,24.68,25.18,27200.0],["2014-05-28",25.23,25.98,24.76,25.51,22100.0],["2014-05-29",25.78,25.78,24.9,25.11,7200.0],["2014-05-30",25.19,25.25,24.16,24.3,10200.0],["2014-06-02",24.25,24.29,23.52,23.87,10600.0],["2014-06-03",23.9,23.9,23.25,23.52,20600.0],["2014-06-04",23.4,23.53,23.3,23.53,14800.0],["2014-06-05",23.49,24.47,23.4,24.39,9100.0],["2014-06-06",24.66,25.57,24.04,24.99,21600.0],["2014-06-09",25.09,25.41,24.49,24.97,20900.0],["2014-06-10",24.58,25.0,24.58,24.95,11300.0],["2014-06-11",24.78,25.17,24.53,25.04,16700.0],["2014-06-12",24.97,25.18,24.68,24.99,18400.0],["2014-06-13",25.06,25.4,24.74,25.4,15300.0],["2014-06-16",25.4,26.28,25.0,26.28,20900.0],["2014-06-17",26.2,27.15,25.75,26.78,20700.0],["2014-06-18",26.54,26.54,25.76,26.49,18800.0],["2014-06-19",26.29,26.42,25.33,26.15,20100.0],["2014-06-20",26.35,27.17,26.35,27.02,24700.0],["2014-06-23",27.12,27.35,26.99,27.25,14500.0],["2014-06-24",27.35,27.43,25.47,25.48,38100.0],["2014-06-25",25.53,25.58,24.15,24.43,37400.0],["2014-06-26",24.6,24.6,23.75,24.35,13000.0],["2014-06-27",24.47,24.9,24.25,24.4,42500.0],["2014-06-30",24.1,24.71,23.8,24.09,120100.0],["2014-07-01",24.34,25.43,24.31,25.26,24100.0],["2014-07-02",25.36,25.8,25.3,25.46,12900.0],["2014-07-03",25.65,25.76,24.9,25.71,8500.0],["2014-07-07",25.54,25.62,24.75,24.92,14300.0],["2014-07-08",25.07,25.07,24.3,24.44,13800.0],["2014-07-09",24.55,25.24,24.47,24.87,7900.0],["2014-07-10",24.47,25.22,24.4,24.44,10400.0],["2014-07-11",24.43,24.64,24.21,24.48,13500.0],["2014-07-14",24.73,24.73,23.86,24.02,9500.0],["2014-07-15",24.13,24.25,23.58,24.02,25100.0],["2014-07-16",24.13,24.7,23.84,24.24,7500.0],["2014-07-17",23.98,24.19,23.54,23.71,15000.0],["2014-07-18",23.64,24.51,23.42,24.48,11100.0],["2014-07-21",23.63,24.28,23.46,23.76,9100.0],["2014-07-22",23.83,24.8,23.55,24.26,19000.0],["2014-07-23",24.3,25.24,24.3,24.59,10400.0],["2014-07-24",24.65,24.83,24.42,24.51,10700.0],["2014-07-25",24.41,25.09,24.41,24.52,12100.0],["2014-07-28",24.7,25.75,24.14,25.22,25400.0],["2014-07-29",25.16,25.92,24.1,24.52,9400.0],["2014-07-30",24.75,25.78,24.35,25.23,12700.0],["2014-07-31",24.63,25.9,24.14,25.25,24100.0],["2014-08-01",25.53,25.73,24.24,25.5,35900.0],["2014-08-04",25.46,25.84,25.39,25.77,14100.0],["2014-08-05",25.5,25.5,24.51,24.97,33100.0],["2014-08-06",25.0,25.24,24.6,25.13,15800.0],["2014-08-07",25.27,25.32,24.75,24.97,45500.0],["2014-08-08",25.0,25.1,24.69,24.92,35100.0],["2014-08-11",24.9,25.0,24.81,24.88,13000.0],["2014-08-12",24.85,24.85,24.51,24.52,5100.0],["2014-08-13",24.51,24.7,24.05,24.05,15100.0],["2014-08-14",24.08,24.16,24.02,24.1,3000.0],["2014-08-15",24.23,24.23,22.82,23.11,67800.0],["2014-08-18",23.26,23.79,23.26,23.79,10000.0],["2014-08-19",23.73,24.13,23.73,23.98,8400.0],["2014-08-20",24.0,24.53,23.93,24.36,10000.0],["2014-08-21",24.31,24.51,23.82,23.97,48100.0],["2014-08-22",23.99,24.03,23.16,23.69,16000.0],["2014-08-25",23.73,24.06,23.31,23.74,13200.0],["2014-08-26",23.78,23.91,23.39,23.73,17700.0],["2014-08-27",23.5,23.6,23.12,23.34,32700.0],["2014-08-28",23.23,23.49,23.06,23.46,23200.0],["2014-08-29",23.46,23.5,23.02,23.33,30500.0],["2014-09-02",23.37,23.5,22.76,23.09,25600.0],["2014-09-03",23.21,23.43,22.26,23.0,24800.0],["2014-09-04",22.65,23.39,22.65,23.12,19800.0],["2014-09-05",22.99,23.09,22.57,22.94,9900.0],["2014-09-08",22.82,22.88,22.48,22.82,10800.0],["2014-09-09",22.72,23.0,22.67,22.78,10800.0],["2014-09-10",22.75,22.79,22.43,22.55,12100.0],["2014-09-11",22.7,22.88,22.43,22.7,14700.0],["2014-09-12",22.98,22.98,22.5,22.65,15600.0],["2014-09-15",22.75,22.96,22.14,22.14,15400.0],["2014-09-16",22.19,22.48,22.02,22.18,11700.0],["2014-09-17",22.25,22.75,22.25,22.47,21700.0],["2014-09-18",22.53,22.68,22.25,22.31,27600.0],["2014-09-19",22.35,22.35,21.75,21.76,29800.0],["2014-09-22",21.74,21.74,21.3,21.32,12800.0],["2014-09-23",21.18,22.2,21.05,21.8,41300.0],["2014-09-24",21.79,22.14,21.26,22.11,9200.0],["2014-09-25",21.75,22.08,21.75,21.85,13700.0],["2014-09-26",21.85,22.15,21.79,21.92,10700.0],["2014-09-29",21.73,22.18,21.45,22.07,10000.0],["2014-09-30",21.98,22.05,21.81,21.98,26100.0],["2014-10-01",21.9,22.05,21.57,21.9,39300.0],["2014-10-02",21.92,22.19,21.52,21.83,14100.0],["2014-10-03",22.06,22.06,21.68,21.88,16300.0],["2014-10-06",21.99,21.99,21.2,21.47,29500.0],["2014-10-07",21.21,21.78,21.21,21.24,19800.0],["2014-10-08",21.14,21.93,21.1,21.9,61600.0],["2014-10-09",21.76,21.76,21.02,21.2,28100.0],["2014-10-10",21.08,21.39,20.76,20.93,21300.0],["2014-10-13",21.07,21.16,20.82,21.02,19500.0],["2014-10-14",21.07,21.4,20.76,21.07,27100.0],["2014-10-15",20.74,21.93,20.55,21.19,46300.0],["2014-10-16",20.88,21.53,20.82,21.08,24600.0],["2014-10-17",21.43,22.01,20.77,21.86,31900.0],["2014-10-20",21.73,21.73,21.11,21.29,17900.0],["2014-10-21",21.33,21.46,21.1,21.36,18600.0],["2014-10-22",21.35,21.57,21.19,21.28,11200.0],["2014-10-23",21.44,21.51,21.18,21.29,44000.0],["2014-10-24",21.35,21.35,21.05,21.29,26200.0],["2014-10-27",21.29,21.58,20.91,21.39,22500.0],["2014-10-28",21.37,22.2,21.34,22.2,12800.0],["2014-10-29",22.15,22.15,21.81,21.94,11100.0],["2014-10-30",21.79,22.38,21.39,22.36,14200.0],["2014-10-31",22.69,22.72,21.63,22.02,23300.0],["2014-11-03",22.0,22.38,21.7,21.91,12400.0],["2014-11-04",22.11,22.14,21.57,21.9,12000.0],["2014-11-05",22.12,22.33,21.73,22.1,9600.0],["2014-11-06",22.28,22.55,21.78,22.55,30600.0],["2014-11-07",22.55,22.9,22.48,22.9,9600.0],["2014-11-10",22.9,23.15,22.69,22.9,53000.0],["2014-11-11",22.9,23.47,22.85,23.26,19100.0],["2014-11-12",23.27,23.53,23.07,23.21,18100.0],["2014-11-13",23.3,23.3,22.17,22.34,22900.0],["2014-11-14",22.29,22.29,21.21,21.64,25900.0],["2014-11-17",21.71,22.23,21.55,21.67,26700.0],["2014-11-18",21.6,21.66,21.35,21.53,10500.0],["2014-11-19",21.24,21.49,21.05,21.35,11400.0],["2014-11-20",21.17,21.65,21.17,21.53,3900.0],["2014-11-21",21.93,22.08,21.71,21.72,9100.0],["2014-11-24",21.7,22.3,21.58,22.3,8100.0],["2014-11-25",22.15,22.15,21.62,21.73,7000.0],["2014-11-26",21.8,22.09,21.61,21.95,22700.0],["2014-11-28",22.0,22.3,21.73,21.84,5700.0],["2014-12-01",21.67,21.67,21.25,21.26,12200.0],["2014-12-02",21.25,21.76,21.25,21.76,13000.0],["2014-12-03",21.64,22.28,21.52,22.12,9000.0],["2014-12-04",22.03,22.2,21.93,21.93,9300.0],["2014-12-05",22.05,22.28,21.92,22.15,5900.0],["2014-12-08",22.33,22.33,21.87,22.0,11800.0],["2014-12-09",22.0,22.41,21.61,22.18,24700.0],["2014-12-10",22.0,22.32,21.7,21.92,41100.0],["2014-12-11",22.1,22.29,21.98,22.08,12200.0],["2014-12-12",21.83,22.03,21.76,21.8,11600.0],["2014-12-15",21.96,22.13,21.7,22.0,30700.0],["2014-12-16",22.0,22.49,22.0,22.19,14900.0],["2014-12-17",22.27,23.08,22.2,22.99,18800.0],["2014-12-18",23.15,23.34,22.88,23.0,13800.0],["2014-12-19",22.93,23.2,22.93,23.04,23500.0],["2014-12-22",22.97,23.63,22.65,23.43,14300.0],["2014-12-23",22.3,23.95,22.3,23.67,11600.0],["2014-12-24",23.86,24.23,23.5,24.11,8400.0],["2014-12-26",24.03,24.41,24.0,24.41,5300.0],["2014-12-29",24.35,25.45,24.35,25.32,18100.0],["2014-12-30",25.09,25.31,24.92,24.98,5900.0],["2014-12-31",25.14,25.14,24.26,24.59,4200.0],["2015-01-02",24.66,24.74,23.52,23.85,11700.0],["2015-01-05",23.69,24.17,22.76,23.42,48000.0],["2015-01-06",23.74,23.74,22.32,22.43,24200.0],["2015-01-07",22.52,23.27,22.35,22.83,45600.0],["2015-01-08",23.28,23.46,23.08,23.15,7500.0],["2015-01-09",23.22,23.29,22.99,22.99,4100.0],["2015-01-12",23.05,23.07,22.75,23.07,6800.0],["2015-01-13",23.1,24.46,23.1,24.12,11000.0],["2015-01-14",23.94,24.83,23.94,24.61,15700.0],["2015-01-15",24.57,24.61,23.16,23.34,14700.0],["2015-01-16",23.22,23.6,23.22,23.59,9700.0],["2015-01-20",23.75,23.75,22.78,23.0,7400.0],["2015-01-21",23.09,23.23,22.58,22.59,3700.0],["2015-01-22",22.14,23.12,22.14,23.12,5800.0],["2015-01-23",22.59,23.12,22.59,22.94,3100.0],["2015-01-26",23.05,23.94,23.05,23.12,2900.0],["2015-01-27",23.3,23.3,22.65,22.7,7000.0],["2015-01-28",22.83,22.83,22.24,22.24,6200.0],["2015-01-29",22.45,22.88,22.17,22.88,4400.0],["2015-01-30",22.67,23.49,22.28,22.28,9700.0],["2015-02-02",22.5,22.5,22.21,22.5,8500.0],["2015-02-03",22.47,22.81,22.21,22.8,6200.0],["2015-02-04",22.8,23.09,22.6,22.67,6200.0],["2015-02-05",22.67,23.01,22.67,22.86,3500.0],["2015-02-06",22.96,23.29,22.88,22.9,12900.0],["2015-02-09",23.19,23.19,22.63,22.65,9600.0],["2015-02-10",22.69,23.18,22.64,22.9,5600.0],["2015-02-11",22.95,23.34,22.67,23.04,40300.0],["2015-02-12",23.23,23.44,22.85,23.41,3800.0],["2015-02-13",23.06,23.55,23.06,23.42,8500.0],["2015-02-17",23.23,23.93,23.23,23.49,8000.0],["2015-02-18",23.52,23.68,23.5,23.64,3700.0],["2015-02-19",23.99,24.14,23.24,24.04,14000.0],["2015-02-20",24.1,24.1,23.26,23.36,56900.0],["2015-02-23",23.24,23.81,23.21,23.41,9200.0],["2015-02-24",23.44,23.75,23.25,23.46,10900.0],["2015-02-25",23.64,23.98,23.5,23.52,10300.0],["2015-02-26",23.72,23.98,23.54,23.86,6800.0],["2015-02-27",23.76,23.76,23.06,23.16,7700.0],["2015-03-02",23.94,23.94,23.2,23.86,10900.0],["2015-03-03",23.74,23.74,22.11,22.22,11400.0],["2015-03-04",22.28,22.74,21.85,22.06,19000.0],["2015-03-05",22.0,22.62,21.99,22.38,14300.0],["2015-03-06",22.3,22.54,21.73,21.78,9100.0],["2015-03-09",21.95,23.08,21.76,22.03,12600.0],["2015-03-10",21.88,21.88,20.76,20.87,23200.0],["2015-03-11",22.04,22.04,20.07,20.29,20900.0],["2015-03-12",20.48,20.95,19.89,20.92,14400.0],["2015-03-13",20.68,20.68,20.27,20.32,7700.0],["2015-03-16",20.27,20.57,20.25,20.53,13900.0],["2015-03-17",20.53,21.66,20.53,21.63,12900.0],["2015-03-18",21.62,22.06,21.39,21.85,16200.0],["2015-03-19",21.8,21.95,21.64,21.78,8600.0],["2015-03-20",21.78,22.05,21.7,21.98,33200.0],["2015-03-23",21.7,22.07,21.7,22.04,13400.0],["2015-03-24",21.93,22.07,21.75,21.75,4500.0],["2015-03-25",21.75,22.17,21.59,21.64,7200.0],["2015-03-26",21.44,21.79,21.4,21.64,9100.0],["2015-03-27",21.62,22.02,21.24,22.02,17100.0],["2015-03-30",22.21,22.7,22.21,22.7,13800.0],["2015-03-31",22.52,22.81,22.28,22.78,15500.0],["2015-04-01",22.55,23.13,22.53,23.07,12000.0],["2015-04-02",22.96,22.98,22.28,22.83,18900.0],["2015-04-06",22.58,23.03,22.48,22.6,6900.0],["2015-04-07",22.55,22.55,21.23,21.7,16200.0],["2015-04-08",21.71,22.11,21.71,21.97,8000.0],["2015-04-09",21.79,21.85,20.77,21.0,12300.0],["2015-04-10",20.98,21.03,20.5,20.72,18900.0],["2015-04-13",20.64,20.64,20.0,20.3,52200.0],["2015-04-14",20.29,21.31,20.29,21.16,19200.0],["2015-04-15",21.37,21.97,21.23,21.67,30700.0],["2015-04-16",21.69,21.69,21.25,21.44,19500.0],["2015-04-17",21.24,21.24,21.0,21.16,13000.0],["2015-04-20",21.23,21.65,21.15,21.19,33000.0],["2015-04-21",21.37,21.6,20.7,20.74,23600.0],["2015-04-22",20.9,20.9,20.52,20.72,30400.0],["2015-04-23",20.74,21.19,20.74,21.03,26000.0],["2015-04-24",21.16,21.47,21.1,21.21,17200.0],["2015-04-27",21.44,21.45,20.99,21.03,15300.0],["2015-04-28",21.04,21.33,21.01,21.12,69700.0],["2015-04-29",21.05,21.1,21.0,21.0,43900.0],["2015-04-30",20.78,20.85,20.15,20.29,35300.0],["2015-05-01",20.32,20.56,19.99,20.11,28300.0],["2015-05-04",20.14,20.51,19.98,20.51,20300.0],["2015-05-05",20.28,20.4,20.0,20.07,20000.0],["2015-05-06",20.06,20.13,19.95,19.95,21700.0],["2015-05-07",19.82,20.15,19.82,19.9,22400.0],["2015-05-08",20.2,20.2,19.99,20.05,9500.0],["2015-05-11",20.12,20.21,19.92,20.0,11400.0],["2015-05-12",19.77,19.95,19.45,19.56,18500.0],["2015-05-13",19.75,19.95,19.6,19.73,24200.0],["2015-05-14",19.75,20.04,19.6,19.7,11100.0],["2015-05-15",19.64,19.7,19.57,19.65,18200.0],["2015-05-18",19.66,20.0,19.62,19.91,26700.0],["2015-05-19",20.01,20.08,19.7,19.96,33000.0],["2015-05-20",20.06,20.11,19.85,19.96,17900.0],["2015-05-21",19.75,20.14,19.75,20.03,25200.0],["2015-05-22",20.11,20.14,20.0,20.04,28100.0],["2015-05-26",19.97,20.3,19.59,20.07,26500.0],["2015-05-27",20.0,20.19,19.94,20.08,18000.0],["2015-05-28",20.05,20.09,19.91,20.0,15000.0],["2015-05-29",19.95,20.12,19.83,19.83,18300.0],["2015-06-01",20.02,20.26,19.55,19.66,20300.0],["2015-06-02",19.67,19.67,19.45,19.55,16300.0],["2015-06-03",19.52,20.34,19.5,20.15,65600.0],["2015-06-04",20.11,20.76,19.94,20.26,53900.0],["2015-06-05",20.19,20.26,19.93,20.0,63000.0],["2015-06-08",20.0,20.21,19.8,19.98,54500.0],["2015-06-09",19.8,20.09,19.78,20.0,18400.0],["2015-06-10",20.0,20.05,19.85,19.97,22600.0],["2015-06-11",19.89,20.08,19.85,20.03,23800.0],["2015-06-12",19.93,20.1,19.83,20.1,23100.0],["2015-06-15",19.87,20.2,19.87,20.03,27100.0],["2015-06-16",20.0,20.58,19.99,20.38,63100.0],["2015-06-17",20.45,21.91,20.43,21.03,83700.0],["2015-06-18",21.09,21.37,21.06,21.28,31000.0],["2015-06-19",21.37,21.47,20.99,21.0,41700.0],["2015-06-22",21.25,22.2,20.95,21.99,79700.0],["2015-06-23",22.0,22.19,21.64,21.83,44300.0],["2015-06-24",21.39,21.63,20.0,21.43,50700.0],["2015-06-25",21.34,21.58,20.82,21.09,47400.0],["2015-06-26",21.04,21.62,20.71,21.11,975000.0],["2015-06-29",21.0,21.24,20.62,20.99,40800.0],["2015-06-30",21.3,21.32,20.77,20.92,44700.0],["2015-07-01",21.17,21.17,20.69,20.82,47900.0],["2015-07-02",20.77,20.77,20.44,20.59,48200.0],["2015-07-06",20.45,20.48,19.99,20.09,120700.0],["2015-07-07",20.12,20.34,19.84,20.34,47700.0],["2015-07-08",20.14,20.21,19.82,19.99,38500.0],["2015-07-09",20.12,20.16,19.95,20.08,45100.0],["2015-07-10",20.06,20.95,20.06,20.62,14500.0],["2015-07-13",20.51,21.18,20.51,20.76,36500.0],["2015-07-14",20.88,20.88,20.16,20.21,22800.0],["2015-07-15",20.26,20.26,19.86,20.0,34000.0],["2015-07-16",20.04,20.2,19.99,20.03,46800.0],["2015-07-17",20.05,20.05,19.83,20.0,26100.0],["2015-07-20",20.06,20.06,19.94,19.98,18400.0],["2015-07-21",19.89,20.0,19.77,19.91,28100.0],["2015-07-22",19.82,20.06,19.75,19.97,14100.0],["2015-07-23",20.0,20.0,19.68,19.7,17500.0],["2015-07-24",19.8,19.8,19.65,19.69,15500.0],["2015-07-27",19.57,19.6,19.36,19.42,12500.0],["2015-07-28",19.5,19.6,19.39,19.51,13900.0],["2015-07-29",19.5,19.68,17.51,19.57,14800.0],["2015-07-30",19.66,19.96,19.66,19.79,21400.0],["2015-07-31",19.67,20.04,19.65,19.89,6800.0],["2015-08-03",19.73,19.98,19.15,19.82,7500.0],["2015-08-04",20.15,21.99,20.15,21.45,55700.0],["2015-08-05",21.57,22.4,21.06,22.33,25900.0],["2015-08-06",22.39,22.39,21.13,21.4,12000.0],["2015-08-07",20.96,21.47,20.78,21.31,8800.0],["2015-08-10",21.41,21.49,21.08,21.45,6600.0],["2015-08-11",21.2,21.72,21.18,21.53,17700.0],["2015-08-12",21.33,21.68,21.25,21.68,5600.0],["2015-08-13",22.24,22.24,21.25,21.81,13600.0],["2015-08-14",21.75,21.97,21.62,21.69,4900.0],["2015-08-17",21.59,21.99,21.51,21.73,6000.0],["2015-08-18",22.03,22.09,21.71,21.97,3000.0],["2015-08-19",21.72,22.53,21.5,22.46,9400.0],["2015-08-20",22.13,22.19,21.67,21.81,6800.0],["2015-08-21",21.45,21.74,21.31,21.74,20000.0],["2015-08-24",21.02,21.08,20.9,20.9,14600.0],["2015-08-25",21.5,21.5,20.48,20.6,8000.0],["2015-08-26",20.96,20.98,20.5,20.61,6900.0],["2015-08-27",20.94,21.23,20.71,20.86,7300.0],["2015-08-28",20.86,21.5,20.86,21.24,4200.0],["2015-08-31",21.22,21.8,20.61,21.52,3800.0],["2015-09-01",21.34,21.73,21.34,21.61,8100.0],["2015-09-02",21.8,21.8,21.61,21.71,3500.0],["2015-09-03",21.72,21.86,21.68,21.79,3000.0],["2015-09-04",21.6,21.8,21.6,21.75,6600.0],["2015-09-08",21.94,21.94,21.61,21.68,5200.0],["2015-09-09",21.9,21.9,21.59,21.67,1400.0],["2015-09-10",21.6,21.79,21.6,21.68,10700.0],["2015-09-11",21.63,21.77,21.61,21.7,4300.0],["2015-09-14",21.62,21.86,21.54,21.8,36600.0],["2015-09-15",21.66,22.09,21.66,22.07,15800.0],["2015-09-16",22.0,22.54,21.56,22.52,28800.0],["2015-09-17",22.3,22.79,22.27,22.73,15800.0],["2015-09-18",22.65,22.89,22.34,22.89,27700.0],["2015-09-21",23.0,23.25,22.91,23.0,65800.0],["2015-09-22",22.85,23.15,22.85,23.09,21700.0],["2015-09-23",23.06,23.22,22.98,23.03,21000.0],["2015-09-24",22.97,23.0,22.49,22.92,6700.0],["2015-09-25",23.02,23.2,22.94,23.2,17700.0],["2015-09-28",23.1,23.16,21.85,22.26,12500.0],["2015-09-29",22.25,22.58,20.99,22.44,8600.0],["2015-09-30",22.6,22.85,21.17,22.85,10400.0],["2015-10-01",22.83,23.73,22.54,23.73,18800.0],["2015-10-02",23.45,25.0,23.43,24.68,26700.0],["2015-10-05",25.0,25.4,23.72,24.2,44600.0],["2015-10-06",24.17,24.75,23.52,24.5,24300.0],["2015-10-07",24.4,25.03,24.38,24.93,14700.0],["2015-10-08",24.93,25.47,24.93,25.38,8600.0],["2015-10-09",23.67,25.5,23.67,25.34,8800.0],["2015-10-12",25.21,25.5,24.22,24.26,15500.0],["2015-10-13",24.29,25.5,23.61,24.72,11800.0],["2015-10-14",24.72,24.91,23.95,24.56,12400.0],["2015-10-15",24.6,24.96,24.43,24.77,7400.0],["2015-10-16",24.37,24.79,24.05,24.75,17600.0],["2015-10-19",24.77,24.84,24.23,24.84,6400.0],["2015-10-20",24.75,25.0,24.6,24.6,14400.0],["2015-10-21",24.81,24.92,24.41,24.51,3800.0],["2015-10-22",24.5,25.1,23.42,24.52,11200.0],["2015-10-23",24.48,25.06,24.05,24.14,8000.0],["2015-10-26",24.43,24.88,23.64,24.16,12200.0],["2015-10-27",24.06,24.71,23.09,24.15,7500.0],["2015-10-28",24.36,25.33,24.36,24.73,2100.0],["2015-10-29",24.64,25.14,24.61,24.8,2300.0],["2015-10-30",24.83,24.99,24.51,24.51,1900.0],["2015-11-02",24.83,25.19,24.52,25.18,10800.0],["2015-11-03",25.22,25.5,24.32,25.1,7300.0],["2015-11-04",25.11,25.15,24.01,24.95,8900.0],["2015-11-05",24.94,25.0,23.78,24.96,6400.0],["2015-11-06",24.69,25.0,24.65,24.98,11500.0],["2015-11-09",24.74,25.2,24.64,24.66,6200.0],["2015-11-10",24.55,25.12,24.18,24.5,12600.0],["2015-11-11",24.54,24.97,24.48,24.48,4400.0],["2015-11-12",24.19,24.85,24.08,24.18,4700.0],["2015-11-13",24.68,24.7,24.17,24.38,1700.0],["2015-11-16",24.33,24.75,23.74,24.44,11100.0],["2015-11-17",24.4,24.4,24.18,24.18,2600.0],["2015-11-18",24.33,24.33,23.5,23.59,22900.0],["2015-11-19",23.72,24.38,23.67,23.7,8100.0],["2015-11-20",23.73,23.84,22.91,23.2,9600.0],["2015-11-23",23.19,23.97,23.06,23.66,7000.0],["2015-11-24",23.43,24.05,23.37,23.64,3900.0],["2015-11-25",23.65,25.2,23.65,23.71,2100.0],["2015-11-27",23.81,24.05,23.81,23.91,1400.0],["2015-11-30",23.94,24.45,23.65,24.41,6000.0],["2015-12-01",24.24,24.46,23.56,23.95,11100.0],["2015-12-02",23.85,23.98,23.69,23.98,600.0],["2015-12-03",23.99,23.99,23.11,23.25,11400.0],["2015-12-04",23.11,23.24,22.71,22.99,16100.0],["2015-12-07",22.9,23.58,22.87,23.47,9400.0],["2015-12-08",23.01,23.01,22.87,22.87,2000.0],["2015-12-09",23.5,23.88,22.47,22.49,13400.0],["2015-12-10",23.29,23.29,22.02,22.02,11000.0],["2015-12-11",22.0,23.6,22.0,22.51,13100.0],["2015-12-14",22.91,23.5,22.47,22.47,14900.0],["2015-12-15",22.65,22.65,21.4,22.54,51100.0],["2015-12-16",22.3,22.49,22.21,22.36,3400.0],["2015-12-17",22.73,22.73,22.38,22.38,1800.0],["2015-12-18",22.29,22.78,22.15,22.54,4500.0],["2015-12-21",22.63,22.98,22.37,22.58,24500.0],["2015-12-22",22.68,22.94,22.5,22.87,29700.0],["2015-12-23",22.75,23.39,22.55,23.27,6000.0],["2015-12-24",23.62,23.62,20.63,20.63,7300.0],["2015-12-28",21.23,22.75,21.23,22.25,9400.0],["2015-12-29",22.5,23.31,22.34,23.01,22100.0],["2015-12-30",23.06,23.73,22.45,23.33,7800.0],["2015-12-31",23.64,24.4,23.29,23.82,11800.0],["2016-01-04",23.79,24.4,22.63,23.94,9200.0],["2016-01-05",24.06,24.25,23.53,23.53,4000.0],["2016-01-06",23.53,23.89,23.47,23.83,9100.0],["2016-01-07",23.16,23.91,23.16,23.67,4800.0],["2016-01-08",24.1,24.1,23.14,23.49,3700.0],["2016-01-11",23.7,23.73,23.05,23.05,2400.0],["2016-01-12",23.43,23.54,22.32,23.34,6100.0],["2016-01-13",22.11,23.26,22.11,23.02,5500.0],["2016-01-14",22.89,23.0,21.75,22.39,11800.0],["2016-01-15",21.85,21.85,21.5,21.8,21500.0],["2016-01-19",21.71,23.15,21.71,22.36,6800.0],["2016-01-20",22.06,22.19,21.63,21.93,22300.0],["2016-01-21",22.17,22.17,21.65,21.87,8000.0],["2016-01-22",22.02,22.19,21.8,21.8,3200.0],["2016-01-25",22.07,22.1,21.72,22.0,9600.0],["2016-01-26",22.08,22.08,21.81,21.81,4700.0],["2016-01-27",21.88,22.06,21.72,21.99,3000.0],["2016-01-28",21.95,22.0,21.7,21.95,13400.0],["2016-01-29",21.66,22.1,21.66,21.67,5300.0],["2016-02-01",22.07,22.78,21.1,21.45,31000.0],["2016-02-02",21.15,21.9,21.15,21.76,8600.0],["2016-02-03",21.26,22.28,21.26,21.54,27900.0],["2016-02-04",21.61,21.99,21.61,21.64,5200.0],["2016-02-05",21.68,21.91,21.64,21.64,4900.0],["2016-02-08",21.74,21.74,21.01,21.11,15300.0],["2016-02-09",21.02,21.72,20.88,21.1,22100.0],["2016-02-10",21.63,21.77,21.26,21.29,4900.0],["2016-02-11",21.09,21.18,20.5,20.52,13100.0],["2016-02-12",21.2,21.2,20.59,20.76,3500.0],["2016-02-16",20.89,21.2,20.89,21.18,7200.0],["2016-02-17",21.2,21.2,20.92,21.15,26500.0],["2016-02-18",21.21,21.21,20.99,20.99,7800.0],["2016-02-19",21.1,21.2,20.85,20.85,7400.0],["2016-02-22",22.7,23.84,21.28,21.64,19800.0],["2016-02-23",21.34,23.24,21.34,22.27,12800.0],["2016-02-24",22.46,22.84,21.18,22.31,70600.0],["2016-02-25",22.19,22.95,22.12,22.18,5700.0],["2016-02-26",22.3,22.74,21.28,22.43,9600.0],["2016-02-29",22.64,22.9,21.72,22.37,10600.0],["2016-03-01",22.5,23.32,21.7,22.82,13700.0],["2016-03-02",23.1,23.82,22.86,23.62,14700.0],["2016-03-03",23.58,24.15,23.35,23.44,6600.0],["2016-03-04",23.75,23.75,21.9,22.8,20700.0],["2016-03-07",22.64,23.15,22.42,23.1,13500.0],["2016-03-08",22.85,23.17,22.74,22.86,5000.0],["2016-03-09",22.75,23.16,22.75,23.13,6800.0],["2016-03-10",23.04,23.39,22.42,22.42,5600.0],["2016-03-11",22.88,23.48,22.78,22.78,16800.0],["2016-03-14",23.03,23.68,22.79,22.98,8900.0],["2016-03-15",22.98,23.09,22.37,22.75,8700.0],["2016-03-16",22.49,23.0,22.21,22.29,6200.0],["2016-03-17",22.55,22.68,22.04,22.34,13800.0],["2016-03-18",22.38,22.64,21.55,21.84,19000.0],["2016-03-21",21.68,22.34,21.68,21.98,4600.0],["2016-03-22",22.41,22.45,21.96,22.17,7400.0],["2016-03-23",21.73,22.55,21.73,21.92,8000.0],["2016-03-24",22.01,22.23,21.07,21.74,39200.0],["2016-03-28",21.46,21.64,21.01,21.39,16100.0],["2016-03-29",21.19,21.87,21.19,21.68,25400.0],["2016-03-30",21.57,21.94,21.32,21.71,26200.0],["2016-03-31",21.5,22.58,21.5,22.27,15200.0],["2016-04-01",22.31,23.0,22.28,22.86,22400.0],["2016-04-04",22.94,23.0,22.07,22.84,19900.0],["2016-04-05",22.68,22.99,22.59,22.89,12600.0],["2016-04-06",22.97,23.0,22.61,22.83,13200.0],["2016-04-07",22.9,22.98,22.57,22.77,10500.0],["2016-04-08",22.9,22.98,22.43,22.96,15800.0],["2016-04-11",22.99,23.0,22.57,22.66,45100.0],["2016-04-12",22.74,22.98,22.56,22.98,13700.0],["2016-04-13",22.96,23.0,22.56,22.97,16600.0],["2016-04-14",22.88,22.96,22.33,22.8,9400.0],["2016-04-15",22.82,22.95,22.54,22.63,11900.0],["2016-04-18",22.64,22.85,22.64,22.83,20800.0],["2016-04-19",22.86,22.99,22.78,22.81,5600.0],["2016-04-20",22.82,22.99,22.69,22.97,15100.0],["2016-04-21",22.99,24.22,22.94,24.18,45700.0],["2016-04-22",23.82,24.73,23.82,24.45,13600.0],["2016-04-25",24.57,24.57,23.06,24.46,18900.0],["2016-04-26",24.72,24.73,23.86,24.27,15600.0],["2016-04-27",24.24,24.72,23.18,24.57,11800.0],["2016-04-28",24.69,24.96,24.6,24.61,5700.0],["2016-04-29",24.99,24.99,24.61,24.85,8600.0],["2016-05-02",24.9,25.49,24.6,25.02,25300.0],["2016-05-03",24.93,24.93,24.3,24.58,20800.0],["2016-05-04",23.99,24.63,23.63,24.29,16700.0],["2016-05-05",24.66,24.97,23.94,24.91,10500.0],["2016-05-06",24.67,25.22,24.54,25.19,16500.0],["2016-05-09",25.13,25.13,24.11,25.0,28500.0],["2016-05-10",25.29,25.36,24.61,24.93,25100.0],["2016-05-11",24.73,24.97,24.16,24.38,19400.0],["2016-05-12",24.46,24.48,22.84,22.88,27700.0],["2016-05-13",23.0,23.19,22.4,22.51,17300.0],["2016-05-16",22.77,22.87,22.19,22.64,19800.0],["2016-05-17",22.62,22.68,21.15,21.56,22600.0],["2016-05-18",21.36,22.14,21.22,21.93,28100.0],["2016-05-19",21.55,22.06,21.16,21.41,26700.0],["2016-05-20",21.41,21.81,21.13,21.14,15200.0],["2016-05-23",21.17,21.25,20.86,21.0,69500.0],["2016-05-24",21.09,21.49,20.98,21.05,26400.0],["2016-05-25",21.15,21.29,20.91,21.11,41600.0],["2016-05-26",21.26,21.35,20.91,21.11,26900.0],["2016-05-27",21.05,21.57,21.05,21.26,32900.0],["2016-05-31",21.2,21.96,21.19,21.55,40700.0],["2016-06-01",21.42,21.78,21.38,21.45,23200.0],["2016-06-02",21.3,21.31,20.9,20.9,85200.0],["2016-06-03",20.94,21.44,20.52,21.09,22400.0],["2016-06-06",21.35,21.68,20.91,21.48,14100.0],["2016-06-07",21.31,21.9,21.3,21.44,13600.0],["2016-06-08",21.52,22.09,21.43,21.75,12000.0],["2016-06-09",21.18,22.3,21.18,22.02,27100.0],["2016-06-10",21.62,22.73,21.37,22.41,21800.0],["2016-06-13",23.14,23.14,20.71,21.01,29700.0],["2016-06-14",20.91,21.11,20.42,20.92,25900.0],["2016-06-15",20.86,21.39,20.81,21.24,15300.0],["2016-06-16",21.27,21.36,20.62,20.98,18600.0],["2016-06-17",20.75,20.96,20.5,20.62,20900.0],["2016-06-20",20.81,21.18,20.45,20.46,30000.0],["2016-06-21",20.63,21.26,20.46,20.85,57600.0],["2016-06-22",21.0,21.45,20.5,20.65,190000.0],["2016-06-23",20.66,21.73,20.62,21.68,38200.0],["2016-06-24",20.99,22.74,20.98,21.03,607100.0],["2016-06-27",21.07,22.27,20.4,20.72,36900.0],["2016-06-28",20.81,21.19,20.52,20.7,15800.0],["2016-06-29",20.91,21.68,20.83,21.35,498900.0],["2016-06-30",21.5,22.71,21.5,22.54,25200.0],["2016-07-01",22.73,23.14,22.36,22.63,26200.0],["2016-07-05",22.24,22.84,21.7,22.43,24700.0],["2016-07-06",22.24,22.67,22.18,22.66,36700.0],["2016-07-07",22.4,22.9,22.35,22.66,51200.0],["2016-07-08",22.77,23.29,22.76,23.2,29600.0],["2016-07-11",23.14,23.95,22.71,23.8,53500.0],["2016-07-12",23.95,24.52,23.73,23.99,83400.0],["2016-07-13",24.06,24.19,22.78,22.94,38700.0],["2016-07-14",23.31,23.63,22.49,22.75,30400.0],["2016-07-15",22.97,23.19,22.28,23.09,34600.0],["2016-07-18",23.09,23.45,22.38,22.87,29600.0],["2016-07-19",22.65,23.26,22.53,22.94,28800.0],["2016-07-20",22.94,23.31,22.41,23.2,17000.0],["2016-07-21",23.31,23.61,22.61,23.21,27200.0],["2016-07-22",23.05,23.2,22.31,23.06,26900.0],["2016-07-25",23.19,23.68,22.85,23.29,16600.0],["2016-07-26",24.0,24.0,22.73,23.31,38800.0],["2016-07-27",23.35,23.97,23.24,23.95,34900.0],["2016-07-28",23.87,23.87,23.12,23.22,23300.0],["2016-07-29",23.37,23.37,22.57,22.89,33100.0],["2016-08-01",22.46,23.44,22.46,23.33,46300.0],["2016-08-02",23.47,24.53,23.47,24.08,37400.0],["2016-08-03",24.22,24.55,23.17,24.11,56300.0],["2016-08-04",24.09,24.43,23.58,23.94,22100.0],["2016-08-05",23.68,24.41,23.6,24.01,24300.0],["2016-08-08",23.96,24.2,23.6,23.65,9900.0],["2016-08-09",23.98,24.08,23.4,23.52,7700.0],["2016-08-10",23.61,23.87,23.27,23.54,16200.0],["2016-08-11",23.42,23.64,23.31,23.45,22100.0],["2016-08-12",23.6,23.77,23.23,23.4,9600.0],["2016-08-15",23.45,23.89,23.45,23.7,24300.0],["2016-08-16",23.4,23.95,23.4,23.76,11200.0],["2016-08-17",23.67,24.32,23.45,23.87,17400.0],["2016-08-18",23.79,24.07,23.75,24.04,5800.0],["2016-08-19",23.91,24.23,23.91,24.14,15900.0],["2016-08-22",24.0,24.07,22.8,23.9,17000.0],["2016-08-23",23.74,24.49,23.71,24.16,10500.0],["2016-08-24",24.12,24.49,23.94,24.28,12600.0],["2016-08-25",24.15,24.62,23.89,24.58,21400.0],["2016-08-26",24.22,24.53,22.79,24.47,19700.0],["2016-08-29",24.24,25.14,24.21,25.14,21600.0],["2016-08-30",25.19,25.53,24.96,25.1,17900.0],["2016-08-31",25.0,25.2,24.45,24.84,54200.0],["2016-09-01",24.8,25.38,24.21,25.07,25500.0],["2016-09-02",25.24,25.46,24.91,25.25,12500.0],["2016-09-06",25.18,25.54,25.17,25.46,17200.0],["2016-09-07",25.42,26.68,25.29,26.53,21300.0],["2016-09-08",26.49,27.12,26.49,26.98,23200.0],["2016-09-09",26.68,26.68,24.95,25.21,11900.0],["2016-09-12",25.34,26.65,25.34,25.92,39400.0],["2016-09-13",25.57,26.22,24.78,24.98,21300.0],["2016-09-14",25.12,25.55,24.3,24.7,29500.0],["2016-09-15",24.49,26.23,24.49,25.46,56500.0],["2016-09-16",25.55,26.41,25.51,26.1,51200.0],["2016-09-19",26.09,27.03,25.59,26.84,33700.0],["2016-09-20",26.64,27.12,26.64,26.9,17500.0],["2016-09-21",27.34,27.35,26.57,27.02,24400.0],["2016-09-22",26.98,27.3,26.75,26.82,14400.0],["2016-09-23",26.96,27.07,26.28,26.84,18100.0],["2016-09-26",26.91,27.23,26.75,26.88,15500.0],["2016-09-27",26.8,26.83,26.4,26.79,12000.0],["2016-09-28",26.69,26.84,26.09,26.73,14200.0],["2016-09-29",26.81,26.81,26.42,26.42,5300.0],["2016-09-30",26.57,26.77,26.37,26.5,15400.0],["2016-10-03",26.09,26.66,25.82,26.51,68600.0],["2016-10-04",26.06,26.65,25.29,26.31,4600.0],["2016-10-05",26.44,26.68,26.19,26.53,75900.0],["2016-10-06",26.25,26.29,26.0,26.13,7600.0],["2016-10-07",26.0,26.0,25.46,25.56,5500.0],["2016-10-10",25.65,25.97,25.25,25.55,14000.0],["2016-10-11",25.4,25.95,25.36,25.79,8000.0],["2016-10-12",26.27,26.58,26.27,26.37,3500.0],["2016-10-13",26.16,26.2,25.6,25.69,6000.0],["2016-10-14",25.8,26.38,25.69,26.08,7500.0],["2016-10-17",26.3,26.45,25.8,26.3,14300.0],["2016-10-18",26.4,26.5,25.95,26.1,32100.0],["2016-10-19",26.25,26.5,26.25,26.5,11500.0],["2016-10-20",26.35,27.4,26.2,26.35,22000.0],["2016-10-21",26.3,26.8,25.85,26.55,15400.0],["2016-10-24",26.8,27.1,25.29,26.8,9300.0],["2016-10-25",26.85,27.1,26.85,26.95,5700.0],["2016-10-26",26.85,27.05,26.7,26.75,11700.0],["2016-10-27",26.9,26.9,26.7,26.75,8300.0],["2016-10-28",27.5,27.5,26.75,26.85,4600.0],["2016-10-31",26.95,27.25,26.7,26.7,15200.0],["2016-11-01",26.85,26.95,26.05,26.05,14800.0],["2016-11-02",25.7,26.58,25.24,26.05,20700.0],["2016-11-03",26.0,26.0,25.4,25.55,26100.0],["2016-11-04",25.0,25.8,24.5,24.85,15100.0],["2016-11-07",26.13,26.53,25.0,25.25,19600.0],["2016-11-08",25.4,25.7,25.1,25.15,68300.0],["2016-11-09",24.85,25.7,24.75,25.5,51700.0],["2016-11-10",25.53,25.9,25.1,25.4,26700.0],["2016-11-11",25.45,26.55,24.69,25.8,51800.0],["2016-11-14",25.75,25.9,25.45,25.85,34900.0],["2016-11-15",26.6,26.75,25.4,25.7,20700.0],["2016-11-16",25.3,26.08,25.3,25.75,38100.0],["2016-11-17",25.9,25.9,25.45,25.7,19200.0],["2016-11-18",25.8,26.6,25.75,26.1,31100.0],["2016-11-21",26.3,26.3,25.91,26.15,23800.0],["2016-11-22",26.0,26.35,25.5,25.55,33400.0],["2016-11-23",25.45,25.6,25.4,25.5,14200.0],["2016-11-25",25.45,25.55,25.4,25.5,3800.0],["2016-11-28",25.4,25.7,24.9,25.1,31000.0],["2016-11-29",25.25,25.5,24.5,25.15,19200.0],["2016-11-30",25.55,25.65,24.9,25.1,57900.0],["2016-12-01",25.1,25.45,24.85,24.95,29500.0],["2016-12-02",24.8,25.15,24.75,24.85,12200.0],["2016-12-05",24.85,25.45,24.85,25.0,42400.0],["2016-12-06",25.0,25.2,24.6,24.95,21600.0],["2016-12-07",25.1,26.18,25.1,25.45,27200.0],["2016-12-08",25.2,26.1,25.03,26.0,44000.0],["2016-12-09",26.1,26.5,25.95,26.05,40400.0],["2016-12-12",25.65,26.25,25.55,25.6,28300.0],["2016-12-13",25.3,26.25,24.53,25.9,53000.0],["2016-12-14",25.95,26.0,25.1,25.2,17200.0],["2016-12-15",25.3,26.8,25.3,25.9,38800.0],["2016-12-16",26.0,26.35,25.85,25.95,45300.0],["2016-12-19",25.75,26.15,25.41,25.95,23900.0],["2016-12-20",25.8,26.25,25.8,26.1,28500.0],["2016-12-21",26.2,26.28,25.85,25.95,25500.0],["2016-12-22",26.15,26.15,25.7,25.75,11800.0],["2016-12-23",25.95,26.05,25.85,25.95,6400.0],["2016-12-27",26.15,26.25,25.95,25.95,5500.0],["2016-12-28",26.0,26.1,25.45,25.5,49700.0],["2016-12-29",25.6,25.9,25.2,25.45,15000.0],["2016-12-30",25.5,25.5,25.35,25.45,10700.0],["2017-01-03",25.8,26.0,25.5,25.75,35200.0],["2017-01-04",26.0,26.0,25.6,25.75,22700.0],["2017-01-05",25.55,25.75,25.4,25.45,17700.0],["2017-01-06",25.1,25.5,25.1,25.3,16100.0],["2017-01-09",25.0,25.95,24.94,25.15,10100.0],["2017-01-10",25.1,25.45,24.68,25.2,19200.0],["2017-01-11",25.1,25.45,24.7,25.0,13100.0],["2017-01-12",24.7,25.0,23.8,24.05,19700.0],["2017-01-13",24.1,25.35,24.1,24.65,91700.0],["2017-01-17",24.75,24.85,24.2,24.45,98500.0],["2017-01-18",24.5,24.75,24.35,24.65,22700.0],["2017-01-19",24.25,24.5,24.25,24.35,8900.0],["2017-01-20",24.4,24.6,24.4,24.55,6100.0],["2017-01-23",24.4,24.5,24.15,24.25,7500.0],["2017-01-24",24.2,24.6,24.1,24.5,9500.0],["2017-01-25",24.55,24.9,24.3,24.7,24400.0],["2017-01-26",24.45,24.8,24.45,24.8,8700.0],["2017-01-27",24.8,25.55,24.8,25.15,18200.0],["2017-01-30",25.0,25.47,24.55,25.05,4800.0],["2017-01-31",24.9,25.05,24.6,24.95,14000.0],["2017-02-01",25.4,25.4,24.5,24.5,18500.0],["2017-02-02",24.4,24.4,23.7,23.8,11300.0],["2017-02-03",24.0,25.03,23.75,23.8,12500.0],["2017-02-06",23.65,23.75,23.15,23.2,11400.0],["2017-02-07",23.25,23.4,23.05,23.15,17300.0],["2017-02-08",23.1,23.35,22.95,23.1,6600.0],["2017-02-09",23.45,23.8,23.45,23.65,10200.0],["2017-02-10",23.8,24.85,23.6,24.35,13700.0],["2017-02-13",24.05,24.7,24.0,24.7,8500.0],["2017-02-14",24.45,24.7,24.3,24.4,8200.0],["2017-02-15",24.3,24.6,24.3,24.5,8200.0],["2017-02-16",24.16,24.6,24.15,24.45,12100.0],["2017-02-17",24.6,24.6,24.4,24.45,11700.0],["2017-02-21",24.45,24.7,24.2,24.7,27400.0],["2017-02-22",25.1,25.1,24.25,24.35,34700.0],["2017-02-23",24.45,24.5,24.05,24.25,6800.0],["2017-02-24",23.67,24.15,23.6,23.85,9800.0],["2017-02-27",23.55,24.2,23.55,24.1,8400.0],["2017-02-28",24.45,24.5,23.9,24.0,10200.0],["2017-03-01",23.8,24.65,23.8,24.5,23900.0],["2017-03-02",24.35,24.35,23.8,24.15,10200.0],["2017-03-03",24.0,24.75,24.0,24.6,30800.0],["2017-03-06",25.0,25.05,24.15,24.9,42600.0],["2017-03-07",24.7,25.15,24.6,24.8,228900.0],["2017-03-08",25.15,25.15,24.15,24.7,96100.0],["2017-03-09",24.85,25.1,24.65,24.85,49400.0],["2017-03-10",25.25,26.0,24.7,25.8,36700.0],["2017-03-13",25.9,26.25,25.3,25.7,23000.0],["2017-03-14",25.8,26.0,25.35,25.65,38400.0],["2017-03-15",25.95,26.14,25.4,25.65,28800.0],["2017-03-16",25.9,26.3,25.15,25.6,15600.0],["2017-03-17",25.5,25.9,24.9,25.55,54700.0],["2017-03-20",25.5,25.85,25.4,25.55,34500.0],["2017-03-21",25.7,25.74,25.15,25.3,19800.0],["2017-03-22",25.15,25.3,24.0,24.75,20500.0],["2017-03-23",25.0,25.45,24.95,25.1,9800.0],["2017-03-24",25.25,25.25,24.9,25.0,13500.0],["2017-03-27",24.7,25.2,24.35,24.75,18600.0],["2017-03-28",24.45,25.5,24.45,25.25,55000.0],["2017-03-29",25.65,25.65,24.9,25.0,47100.0],["2017-03-30",24.9,25.25,24.8,25.0,11600.0],["2017-03-31",24.7,26.1,24.7,25.9,77900.0],["2017-04-03",25.85,26.4,25.35,25.35,56300.0],["2017-04-04",25.45,25.45,24.7,25.0,34100.0],["2017-04-05",25.1,25.75,24.65,25.0,66500.0],["2017-04-06",25.1,25.25,24.75,25.05,65800.0],["2017-04-07",25.3,25.3,24.8,24.9,6000.0],["2017-04-10",24.6,25.2,24.55,24.8,11500.0],["2017-04-11",24.65,25.15,24.65,24.95,10700.0],["2017-04-12",24.65,24.9,24.35,24.5,10800.0],["2017-04-13",24.4,25.05,24.05,24.95,16300.0],["2017-04-17",25.05,25.9,25.05,25.8,20800.0],["2017-04-18",25.7,25.85,25.3,25.7,7800.0],["2017-04-19",25.4,25.85,25.3,25.5,10500.0],["2017-04-20",25.7,26.0,25.35,26.0,10300.0],["2017-04-21",26.0,26.35,25.8,26.2,11000.0],["2017-04-24",26.5,26.6,26.1,26.3,11200.0],["2017-04-25",26.3,26.45,25.85,26.0,9000.0],["2017-04-26",25.85,26.9,25.85,26.85,14500.0],["2017-04-27",26.75,26.85,26.4,26.75,27500.0],["2017-04-28",26.75,26.8,26.54,26.7,11400.0],["2017-05-01",26.7,27.0,26.55,26.85,22400.0],["2017-05-02",26.8,26.85,26.35,26.45,6000.0],["2017-05-03",26.55,28.45,26.4,26.5,52600.0],["2017-05-04",27.5,27.5,26.6,26.9,4800.0],["2017-05-05",27.15,27.15,26.4,26.45,20200.0],["2017-05-08",26.55,27.05,26.25,26.75,31600.0],["2017-05-09",26.6,26.75,26.25,26.5,38900.0],["2017-05-10",26.5,26.75,26.5,26.65,45900.0],["2017-05-11",26.55,26.85,26.4,26.8,15400.0],["2017-05-12",26.65,26.75,26.5,26.65,9400.0],["2017-05-15",26.7,26.9,26.57,26.85,17500.0],["2017-05-16",26.7,26.95,26.65,26.9,16100.0],["2017-05-17",26.4,26.9,26.4,26.7,15500.0],["2017-05-18",26.7,26.83,26.6,26.75,11200.0],["2017-05-19",26.6,27.08,26.6,26.95,40400.0],["2017-05-22",26.95,27.4,26.9,27.3,29100.0],["2017-05-23",27.3,27.55,27.25,27.45,14400.0],["2017-05-24",27.3,27.55,27.3,27.4,22200.0],["2017-05-25",27.35,27.45,27.3,27.4,7200.0],["2017-05-26",27.3,27.6,27.3,27.45,15300.0],["2017-05-30",27.4,27.55,27.4,27.5,18800.0],["2017-05-31",27.6,27.6,27.3,27.35,61500.0],["2017-06-01",27.35,27.75,27.3,27.6,60700.0],["2017-06-02",27.65,28.0,27.6,27.75,31200.0],["2017-06-05",27.85,27.95,27.6,27.65,34300.0],["2017-06-06",27.35,27.45,26.75,27.05,52800.0],["2017-06-07",27.05,27.4,27.05,27.3,33700.0],["2017-06-08",26.97,27.5,26.97,27.5,30000.0],["2017-06-09",27.4,27.8,27.25,27.5,28600.0],["2017-06-12",27.55,28.0,27.5,27.75,47900.0],["2017-06-13",27.75,27.9,27.4,27.75,13600.0],["2017-06-14",27.5,27.85,27.5,27.65,12900.0],["2017-06-15",27.65,27.7,27.35,27.65,12200.0],["2017-06-16",27.5,27.7,27.2,27.7,34400.0],["2017-06-19",27.6,27.8,27.33,27.7,17900.0],["2017-06-20",27.7,27.88,27.25,27.75,26300.0],["2017-06-21",27.9,28.0,27.75,27.8,13300.0],["2017-06-22",27.9,28.0,27.7,27.75,9800.0],["2017-06-23",27.65,27.95,27.65,27.9,46900.0],["2017-06-26",28.0,28.0,27.5,27.9,18600.0],["2017-06-27",27.85,28.0,27.5,27.8,23600.0],["2017-06-28",27.8,28.0,27.8,27.95,15300.0],["2017-06-29",28.0,28.4,27.75,28.3,46100.0],["2017-06-30",28.4,28.48,28.05,28.3,29300.0],["2017-07-03",28.25,28.5,28.2,28.35,9900.0],["2017-07-05",28.4,28.55,27.75,27.9,14900.0],["2017-07-06",27.75,27.79,27.5,27.55,16500.0],["2017-07-07",27.64,28.05,27.6,27.9,27000.0],["2017-07-10",27.95,28.4,27.65,27.65,23000.0],["2017-07-11",27.7,28.1,27.45,27.9,29600.0],["2017-07-12",28.0,28.25,27.75,27.9,22000.0],["2017-07-13",28.05,28.45,27.4,28.05,9600.0],["2017-07-14",28.0,28.1,27.75,27.9,11100.0],["2017-07-17",27.75,28.18,27.7,27.9,11400.0],["2017-07-18",27.85,28.0,27.55,27.75,34800.0],["2017-07-19",28.05,28.1,27.65,27.8,18500.0],["2017-07-20",27.7,27.9,27.6,27.65,3500.0],["2017-07-21",27.75,27.95,27.25,27.35,29200.0],["2017-07-24",27.4,27.45,27.0,27.35,12800.0],["2017-07-25",27.3,27.65,27.25,27.5,50300.0],["2017-07-26",27.55,28.15,27.55,28.0,28100.0],["2017-07-27",28.05,28.2,27.95,28.1,14600.0],["2017-07-28",28.1,28.55,28.1,28.4,20900.0],["2017-07-31",28.45,29.0,28.4,28.85,27100.0],["2017-08-01",28.8,29.0,28.75,28.9,12500.0],["2017-08-02",28.8,28.85,28.5,28.7,27100.0],["2017-08-03",28.5,28.5,27.9,27.95,15600.0],["2017-08-04",28.15,28.35,27.65,28.05,11500.0],["2017-08-07",28.0,28.0,27.45,27.8,17900.0],["2017-08-08",27.65,28.4,27.65,28.0,18400.0],["2017-08-09",27.8,28.2,27.5,27.95,11100.0],["2017-08-10",28.0,28.15,27.8,27.9,29800.0],["2017-08-11",28.0,28.05,27.65,27.95,15400.0],["2017-08-14",27.9,28.35,27.75,28.35,16000.0],["2017-08-15",28.2,28.35,28.1,28.2,4900.0],["2017-08-16",28.3,28.35,28.1,28.2,7500.0],["2017-08-17",28.05,28.15,27.55,27.55,15000.0],["2017-08-18",27.35,28.0,27.35,27.7,20200.0],["2017-08-21",27.75,27.85,27.65,27.75,13600.0],["2017-08-22",27.85,27.95,27.7,27.8,5100.0],["2017-08-23",27.8,27.85,27.45,27.5,9100.0],["2017-08-24",27.6,27.65,27.3,27.4,11000.0],["2017-08-25",27.85,27.85,27.2,27.3,8700.0],["2017-08-28",27.35,27.35,26.75,26.75,28500.0],["2017-08-29",26.7,27.05,26.7,26.95,6900.0],["2017-08-30",27.1,27.1,26.85,27.0,12300.0],["2017-08-31",27.2,27.3,26.55,26.6,17600.0],["2017-09-01",26.75,26.95,26.25,26.6,11600.0],["2017-09-05",26.65,26.85,26.05,26.75,9200.0],["2017-09-06",26.8,27.15,26.65,26.75,9700.0],["2017-09-07",26.55,26.6,26.0,26.15,17600.0],["2017-09-08",26.0,26.58,25.88,26.05,7700.0],["2017-09-11",26.0,26.6,26.0,26.45,25800.0],["2017-09-12",26.35,26.8,26.35,26.5,12100.0],["2017-09-13",26.25,27.1,26.25,26.9,19400.0],["2017-09-14",27.1,27.9,27.0,27.0,9800.0],["2017-09-15",27.1,27.15,26.5,26.55,21100.0],["2017-09-18",26.55,26.88,26.55,26.65,11400.0],["2017-09-19",26.85,27.55,26.85,27.5,16800.0],["2017-09-20",27.3,28.3,27.3,28.0,12800.0],["2017-09-21",28.15,28.15,27.88,28.05,11800.0],["2017-09-22",27.95,28.55,27.9,28.5,8600.0],["2017-09-25",28.3,28.45,27.9,27.9,10400.0],["2017-09-26",27.9,28.38,27.9,28.25,10600.0],["2017-09-27",28.15,29.0,28.05,28.85,13300.0],["2017-09-28",28.7,28.95,28.35,28.55,8100.0],["2017-09-29",28.65,28.65,28.0,28.1,12100.0],["2017-10-02",28.05,28.75,28.05,28.75,17000.0],["2017-10-03",28.65,29.05,28.5,28.95,13300.0],["2017-10-04",28.3,28.9,28.0,28.35,9200.0],["2017-10-05",28.55,28.55,27.91,28.2,11600.0],["2017-10-06",28.2,28.4,28.15,28.35,9200.0],["2017-10-09",28.5,28.6,28.15,28.25,7700.0],["2017-10-10",28.3,28.8,27.8,28.35,32300.0],["2017-10-11",28.35,28.7,28.0,28.15,23400.0],["2017-10-12",28.2,28.95,28.1,28.7,20400.0],["2017-10-13",28.9,30.3,28.9,30.25,22300.0],["2017-10-16",30.45,30.45,29.98,30.1,8900.0],["2017-10-17",30.0,30.3,29.55,29.75,22000.0],["2017-10-18",29.7,30.4,29.55,30.25,6200.0],["2017-10-19",30.0,30.1,28.5,30.05,7400.0],["2017-10-20",30.1,30.15,29.9,30.15,27000.0],["2017-10-23",30.3,30.8,29.9,29.9,12400.0],["2017-10-24",30.0,30.7,30.0,30.55,11500.0],["2017-10-25",30.15,31.2,30.05,31.15,8100.0],["2017-10-26",31.05,31.5,30.95,31.45,22300.0],["2017-10-27",31.2,31.3,30.7,31.1,10700.0],["2017-10-30",30.7,30.7,29.68,30.05,9300.0],["2017-10-31",30.05,31.15,30.05,30.85,13400.0],["2017-11-01",31.15,31.15,29.5,30.1,15100.0],["2017-11-02",29.8,29.8,27.3,27.3,30800.0],["2017-11-03",26.95,27.5,26.75,27.05,41800.0],["2017-11-06",27.0,27.15,26.25,26.7,53800.0],["2017-11-07",26.95,27.5,26.75,26.75,40600.0],["2017-11-08",26.8,27.3,26.65,26.85,15600.0],["2017-11-09",26.85,27.0,26.05,26.7,18600.0],["2017-11-10",26.65,26.65,26.15,26.25,6100.0],["2017-11-13",26.25,26.4,26.05,26.25,9700.0],["2017-11-14",26.2,26.6,26.05,26.4,5800.0],["2017-11-15",26.2,26.4,26.0,26.15,6800.0],["2017-11-16",26.6,26.7,26.15,26.35,8800.0],["2017-11-17",26.15,26.8,26.05,26.8,10500.0],["2017-11-20",26.65,27.35,26.25,27.2,8200.0],["2017-11-21",26.43,27.6,26.43,27.05,21700.0],["2017-11-22",26.6,27.43,26.45,26.45,11800.0],["2017-11-24",26.7,26.7,26.3,26.35,2700.0],["2017-11-27",26.25,26.7,26.25,26.7,6700.0],["2017-11-28",26.5,27.65,26.5,27.55,12700.0],["2017-11-29",27.25,28.26,27.25,28.25,7100.0],["2017-11-30",27.5,28.15,27.3,27.55,11400.0],["2017-12-01",26.9,27.6,26.65,27.4,5200.0],["2017-12-04",27.45,29.15,27.35,28.5,11300.0],["2017-12-05",26.25,28.45,26.25,28.25,7200.0],["2017-12-06",28.0,28.05,27.2,27.85,25800.0],["2017-12-07",27.85,28.5,27.85,27.95,9500.0],["2017-12-08",27.95,27.95,27.26,27.4,9200.0],["2017-12-11",27.35,27.35,27.0,27.0,13900.0],["2017-12-12",26.95,28.5,26.93,28.3,32600.0],["2017-12-13",27.95,28.95,27.95,28.7,10800.0],["2017-12-14",27.95,28.75,27.23,27.4,9800.0],["2017-12-15",27.4,27.95,27.2,27.35,47800.0],["2017-12-18",27.7,28.5,27.7,28.05,14300.0],["2017-12-19",27.95,28.43,27.5,27.55,20000.0],["2017-12-20",27.45,27.45,27.15,27.3,11100.0],["2017-12-21",27.95,27.95,27.1,27.75,15600.0],["2017-12-22",27.5,27.5,26.7,26.7,7700.0],["2017-12-26",26.7,27.3,26.02,27.0,21900.0],["2017-12-27",26.85,27.55,26.85,27.15,25000.0],["2017-12-28",27.3,27.75,27.3,27.55,13300.0],["2017-12-29",27.75,28.0,27.75,27.8,12900.0],["2018-01-02",27.85,28.05,27.0,27.55,27700.0],["2018-01-03",27.4,28.05,27.4,27.95,82300.0],["2018-01-04",28.0,29.0,28.0,28.8,11900.0],["2018-01-05",28.8,29.38,28.6,28.95,25600.0],["2018-01-08",28.4,28.7,27.55,28.7,10700.0],["2018-01-09",28.6,29.0,28.05,28.4,24200.0],["2018-01-10",28.3,28.55,28.0,28.4,6000.0],["2018-01-11",28.4,28.63,28.18,28.55,18400.0],["2018-01-12",28.3,29.1,28.3,28.6,15400.0],["2018-01-16",28.7,29.15,27.4,27.8,24500.0],["2018-01-17",28.5,28.75,28.2,28.4,7200.0],["2018-01-18",28.3,28.55,28.0,28.45,12400.0],["2018-01-19",28.4,28.9,28.4,28.9,19200.0],["2018-01-22",28.9,29.45,28.5,29.0,47200.0],["2018-01-23",29.1,29.2,28.8,29.0,9200.0],["2018-01-24",29.25,29.51,28.85,28.85,52600.0],["2018-01-25",29.2,29.3,28.55,29.1,63100.0],["2018-01-26",29.2,29.3,28.83,28.9,12900.0],["2018-01-29",28.85,29.2,28.5,28.7,17700.0],["2018-01-30",28.55,29.0,28.55,28.8,11400.0],["2018-01-31",29.3,29.5,28.85,29.15,14400.0],["2018-02-01",29.28,29.45,28.7,29.15,12900.0],["2018-02-02",29.1,29.4,28.55,29.15,15200.0],["2018-02-05",28.7,29.04,28.35,28.5,22400.0],["2018-02-06",28.05,28.9,27.25,28.8,25300.0],["2018-02-07",28.78,29.0,28.55,28.6,26700.0],["2018-02-08",28.7,29.75,28.15,28.7,15900.0],["2018-02-09",28.9,28.9,27.75,28.55,12200.0],["2018-02-12",28.75,28.9,28.05,28.45,13400.0],["2018-02-13",28.2,28.85,28.05,28.6,22200.0],["2018-02-14",28.3,28.75,28.05,28.4,16300.0],["2018-02-15",28.6,29.1,28.2,28.9,11000.0],["2018-02-16",28.9,29.8,28.9,29.65,9400.0],["2018-02-20",29.45,29.78,28.95,29.25,8000.0],["2018-02-21",29.39,29.65,28.9,29.3,7700.0],["2018-02-22",30.0,30.0,29.0,29.05,4800.0],["2018-02-23",29.15,29.5,28.65,29.5,5600.0],["2018-02-26",29.45,29.95,29.05,29.95,5900.0],["2018-02-27",29.9,29.9,28.1,29.7,7800.0],["2018-02-28",29.7,29.7,28.45,28.45,6600.0],["2018-03-01",28.8,29.9,27.6,27.6,35300.0],["2018-03-02",26.8,28.8,26.05,27.5,40100.0],["2018-03-05",27.65,28.5,27.55,27.65,15800.0],["2018-03-06",27.9,28.25,27.0,28.05,25600.0],["2018-03-07",27.6,29.1,27.6,28.7,8400.0],["2018-03-08",28.45,28.65,27.55,28.5,17000.0],["2018-03-09",28.61,29.25,28.61,29.25,11200.0],["2018-03-12",29.25,30.05,28.9,29.7,14900.0],["2018-03-13",29.25,30.55,29.15,30.05,14300.0],["2018-03-14",30.25,30.25,29.0,30.05,23400.0],["2018-03-15",30.5,31.3,30.5,30.7,14300.0],["2018-03-16",30.6,30.78,29.85,30.1,33900.0],["2018-03-19",29.8,30.05,29.2,29.75,24600.0],["2018-03-20",29.9,30.35,29.8,29.95,5700.0],["2018-03-21",30.4,30.6,29.65,30.0,7300.0],["2018-03-22",30.0,30.25,29.65,29.75,29000.0],["2018-03-23",30.0,30.4,28.95,28.95,76300.0],["2018-03-26",29.55,30.33,29.35,29.6,17600.0],["2018-03-27",28.7,29.5,28.7,29.25,21700.0],["2018-03-28",29.4,29.4,28.7,29.05,39300.0],["2018-03-29",29.15,30.2,29.06,29.5,15900.0],["2018-04-02",29.75,30.11,29.0,29.85,24200.0],["2018-04-03",29.85,31.35,29.55,30.85,27800.0],["2018-04-04",30.5,31.95,30.3,31.6,12100.0],["2018-04-05",31.0,32.45,30.9,31.7,16300.0],["2018-04-06",31.75,31.85,30.65,30.9,13900.0],["2018-04-09",30.85,31.3,30.55,30.85,15500.0],["2018-04-10",31.0,32.07,31.0,31.8,9800.0],["2018-04-11",31.65,31.85,31.4,31.8,5900.0],["2018-04-12",31.75,32.25,31.7,31.7,6000.0],["2018-04-13",31.85,32.55,30.9,31.9,6000.0],["2018-04-16",32.0,32.3,31.65,31.65,10800.0],["2018-04-17",33.0,33.5,31.75,31.95,20000.0],["2018-04-18",32.2,32.2,31.7,32.0,7800.0],["2018-04-19",32.94,32.94,31.35,31.85,5600.0],["2018-04-20",31.75,32.38,31.75,31.75,10400.0],["2018-04-23",31.9,32.1,30.6,31.9,12300.0],["2018-04-24",32.0,32.0,31.25,31.55,7900.0],["2018-04-25",31.5,32.3,31.3,32.1,15700.0],["2018-04-26",31.9,32.6,31.4,32.2,30100.0],["2018-04-27",32.95,32.95,31.65,32.5,15700.0],["2018-04-30",32.8,33.4,32.6,33.25,17300.0],["2018-05-01",33.3,34.0,32.42,33.9,20200.0],["2018-05-02",34.0,34.0,33.2,33.45,8500.0],["2018-05-03",31.26,33.35,31.26,33.15,6100.0],["2018-05-04",31.53,33.45,31.53,33.25,10100.0],["2018-05-07",33.65,33.65,30.2,32.95,5800.0],["2018-05-08",32.8,33.1,32.35,32.7,26100.0],["2018-05-09",32.5,32.78,32.1,32.1,13100.0],["2018-05-10",32.2,32.9,32.0,32.2,4900.0],["2018-05-11",32.15,32.25,31.85,32.0,8400.0],["2018-05-14",32.2,32.2,30.85,30.95,13500.0],["2018-05-15",30.55,30.99,30.55,30.75,10200.0],["2018-05-16",30.9,31.65,30.9,31.45,15000.0],["2018-05-17",31.75,32.3,31.2,32.1,8800.0],["2018-05-18",32.35,32.35,30.93,31.4,13300.0],["2018-05-21",31.4,31.6,29.99,31.5,8500.0],["2018-05-22",31.05,31.35,31.0,31.0,14200.0],["2018-05-23",30.85,31.7,30.85,31.55,6400.0],["2018-05-24",31.05,31.9,31.05,31.53,6000.0],["2018-05-25",30.57,31.75,30.55,31.0,8000.0],["2018-05-29",30.75,31.6,30.1,30.8,9300.0],["2018-05-30",31.0,31.05,30.4,30.75,11100.0],["2018-05-31",31.0,31.03,30.45,30.6,8200.0],["2018-06-01",30.25,31.19,30.25,31.1,9400.0],["2018-06-04",31.3,31.9,30.75,31.25,6400.0],["2018-06-05",31.95,31.95,30.4,30.85,7300.0],["2018-06-06",31.15,31.8,31.15,31.2,10800.0],["2018-06-07",31.4,32.5,31.1,31.4,5000.0],["2018-06-08",31.35,31.6,30.65,30.7,6100.0],["2018-06-11",30.7,31.4,30.7,31.05,6400.0],["2018-06-12",31.5,31.7,30.85,30.9,8100.0],["2018-06-13",30.9,31.47,30.35,30.35,6700.0],["2018-06-14",30.45,30.65,30.09,30.45,6500.0],["2018-06-15",30.25,31.25,30.25,30.75,10300.0],["2018-06-18",30.5,31.15,30.4,31.1,17000.0],["2018-06-19",30.9,31.65,30.8,30.8,4500.0],["2018-06-20",30.75,31.7,30.6,31.3,60400.0],["2018-06-21",30.74,32.0,30.6,31.0,11100.0],["2018-06-22",31.25,31.55,30.05,31.25,75100.0],["2018-06-25",31.45,31.85,31.13,31.45,15800.0],["2018-06-26",31.7,32.3,30.2,31.5,42500.0],["2018-06-27",31.1,31.75,30.8,30.95,13100.0],["2018-06-28",30.8,31.98,30.72,31.55,9900.0],["2018-06-29",31.25,31.4,30.65,30.85,9500.0],["2018-07-02",30.7,31.9,30.58,31.8,63500.0],["2018-07-03",32.25,32.65,32.2,32.35,5000.0],["2018-07-05",31.06,32.74,31.06,32.25,5600.0],["2018-07-06",31.78,32.4,31.78,32.1,7500.0],["2018-07-09",32.45,32.45,31.85,32.0,7500.0],["2018-07-10",31.85,33.04,31.85,32.05,5600.0],["2018-07-11",31.4,32.49,31.4,31.9,12500.0],["2018-07-12",32.25,32.3,30.73,32.2,9200.0],["2018-07-13",32.35,32.4,32.15,32.3,5400.0],["2018-07-16",32.03,32.75,32.03,32.6,2600.0],["2018-07-17",32.75,32.95,32.4,32.75,5900.0],["2018-07-18",32.7,32.9,32.15,32.45,21100.0],["2018-07-19",32.45,33.9,32.45,33.5,11000.0],["2018-07-20",33.4,33.89,32.85,33.2,8300.0],["2018-07-23",33.2,33.7,32.87,33.7,6300.0],["2018-07-24",33.75,33.85,32.9,33.3,6900.0],["2018-07-25",33.1,34.68,33.1,33.6,5800.0],["2018-07-26",33.7,33.95,33.45,33.75,5700.0],["2018-07-27",33.5,33.85,32.75,32.85,6300.0],["2018-07-30",32.35,32.88,32.1,32.2,3100.0],["2018-07-31",32.55,32.88,32.45,32.7,14800.0],["2018-08-01",32.8,33.45,31.9,32.75,6300.0],["2018-08-02",33.45,35.1,33.05,34.4,25200.0],["2018-08-03",34.25,35.4,33.65,33.65,12200.0],["2018-08-06",33.85,33.98,33.6,33.85,2600.0],["2018-08-07",33.2,37.05,32.92,36.1,30100.0],["2018-08-08",35.75,35.75,34.57,35.15,3900.0],["2018-08-09",35.35,36.95,35.05,35.35,2000.0],["2018-08-10",34.9,34.9,34.9,34.9,1000.0],["2018-08-13",34.85,36.25,34.85,35.0,4300.0],["2018-08-14",35.0,36.0,34.85,35.0,4600.0],["2018-08-15",35.0,35.15,34.55,34.8,7700.0],["2018-08-16",35.62,35.62,34.05,35.05,20400.0],["2018-08-17",34.8,35.6,34.65,35.0,12900.0],["2018-08-20",34.8,35.72,34.8,35.35,6900.0],["2018-08-21",35.3,36.5,35.25,36.15,8000.0],["2018-08-22",36.0,36.8,35.25,36.65,9500.0],["2018-08-23",36.45,36.55,35.7,36.25,2000.0],["2018-08-24",36.25,36.85,35.9,36.35,4700.0],["2018-08-27",36.45,36.58,35.6,36.0,8300.0],["2018-08-28",35.65,36.63,34.55,35.7,24100.0],["2018-08-29",35.55,36.0,35.55,35.95,5200.0],["2018-08-30",35.95,37.25,35.2,35.3,14800.0],["2018-08-31",35.45,36.13,34.5,35.25,53600.0],["2018-09-04",35.45,36.55,35.4,35.75,18800.0],["2018-09-05",35.6,35.85,34.9,35.6,6400.0],["2018-09-06",35.65,35.65,35.3,35.3,32300.0],["2018-09-07",34.9,35.85,34.9,35.5,8500.0],["2018-09-10",35.4,36.2,35.08,36.05,10900.0],["2018-09-11",35.7,36.05,35.25,35.55,3900.0],["2018-09-12",35.15,35.55,35.15,35.3,9300.0],["2018-09-13",35.05,36.0,35.05,35.6,10700.0],["2018-09-14",35.8,36.95,35.4,35.85,8900.0],["2018-09-17",35.65,36.7,35.35,36.05,8800.0],["2018-09-18",36.4,36.55,36.1,36.5,10000.0],["2018-09-19",36.5,36.9,36.5,36.8,10400.0],["2018-09-20",36.8,36.81,36.0,36.75,7200.0],["2018-09-21",36.65,36.95,36.0,36.95,28100.0],["2018-09-24",36.8,36.8,36.0,36.3,5800.0],["2018-09-25",36.4,36.65,36.0,36.2,7700.0],["2018-09-26",36.0,36.15,35.25,35.3,4200.0],["2018-09-27",35.35,36.15,35.25,35.7,10300.0],["2018-09-28",35.8,36.99,35.4,36.75,22600.0],["2018-10-01",37.0,37.0,36.11,36.57,10800.0],["2018-10-02",36.5,38.5,36.5,38.36,24300.0],["2018-10-03",38.42,39.5,37.62,39.49,22900.0],["2018-10-04",39.42,39.98,35.65,35.93,46300.0],["2018-10-05",35.59,36.55,35.55,35.77,6600.0],["2018-10-08",35.77,35.77,34.66,35.26,11900.0],["2018-10-09",35.48,35.95,35.24,35.53,10200.0],["2018-10-10",35.54,35.74,34.6,34.6,6200.0],["2018-10-11",34.23,35.13,32.5,34.25,6800.0],["2018-10-12",34.79,34.79,33.25,33.52,18800.0],["2018-10-15",33.7,34.42,33.04,33.54,16300.0],["2018-10-16",33.89,34.75,33.62,34.69,8700.0],["2018-10-17",34.75,35.3,34.12,34.8,9900.0],["2018-10-18",34.62,35.24,34.62,35.24,11000.0],["2018-10-19",34.98,34.98,33.7,33.71,12200.0],["2018-10-22",33.9,33.9,33.11,33.27,6500.0],["2018-10-23",32.95,33.49,32.5,33.13,7400.0],["2018-10-24",32.65,33.02,31.0,31.01,13600.0],["2018-10-25",31.42,34.07,31.01,33.75,17300.0],["2018-10-26",33.52,33.85,32.7,33.5,10200.0],["2018-10-29",34.19,34.5,33.1,34.19,16300.0],["2018-10-30",34.4,35.24,33.85,35.05,6300.0],["2018-10-31",35.74,36.08,34.29,34.52,15300.0],["2018-11-01",36.82,36.82,34.94,35.4,3600.0],["2018-11-02",36.5,36.5,34.11,34.23,5800.0],["2018-11-05",34.47,34.9,32.82,34.31,19300.0],["2018-11-06",33.95,34.28,33.36,33.9,4600.0],["2018-11-07",33.8,34.2,33.42,33.92,7200.0],["2018-11-08",33.4,34.18,33.4,33.76,5800.0],["2018-11-09",33.46,34.06,32.73,33.01,14000.0],["2018-11-12",35.49,36.98,34.82,34.89,64200.0],["2018-11-13",35.89,36.75,34.75,35.0,36900.0],["2018-11-14",35.54,36.09,34.61,34.8,20800.0],["2018-11-15",34.8,37.18,34.8,37.14,15000.0],["2018-11-16",36.96,38.28,35.44,35.96,29000.0],["2018-11-19",35.96,36.93,35.65,36.5,15900.0],["2018-11-20",36.2,37.51,36.0,36.99,5700.0],["2018-11-21",37.2,37.25,35.79,36.23,14400.0],["2018-11-23",35.93,36.93,35.93,36.83,6100.0],["2018-11-26",36.86,36.98,36.15,36.25,9300.0],["2018-11-27",36.5,36.5,36.1,36.22,6000.0],["2018-11-28",36.28,36.75,36.23,36.41,10800.0],["2018-11-29",36.31,38.52,36.03,36.27,17100.0],["2018-11-30",36.6,37.03,36.0,36.29,18800.0],["2018-12-03",37.01,38.0,36.25,36.5,17000.0],["2018-12-04",37.5,37.5,36.06,36.55,14800.0],["2018-12-06",36.13,37.61,35.6,35.61,19300.0],["2018-12-07",35.5,35.66,31.98,32.96,81900.0],["2018-12-10",32.85,33.96,32.22,32.99,16500.0],["2018-12-11",33.4,33.69,32.0,32.52,15500.0],["2018-12-12",32.57,33.24,32.25,32.69,12300.0],["2018-12-13",33.2,33.9,32.27,32.32,11200.0],["2018-12-14",32.21,35.82,32.2,33.16,18000.0],["2018-12-17",33.37,33.37,31.11,31.12,28300.0],["2018-12-18",31.5,32.92,31.26,32.81,21500.0],["2018-12-19",32.6,32.68,31.1,31.21,17400.0],["2018-12-20",31.23,31.79,29.56,30.01,26200.0],["2018-12-21",30.01,30.2,28.51,29.66,54200.0],["2018-12-24",29.01,29.53,28.25,29.01,18700.0],["2018-12-26",29.3,30.74,28.86,30.01,26500.0],["2018-12-27",28.95,31.19,28.5,30.61,23500.0],["2018-12-28",30.62,31.4,30.06,31.32,15800.0],["2018-12-31",31.25,33.48,29.73,30.04,13300.0],["2019-01-02",29.86,31.6,29.86,31.4,10800.0],["2019-01-03",31.24,31.39,29.75,29.8,12300.0],["2019-01-04",30.61,31.53,30.15,31.52,11100.0],["2019-01-07",31.73,31.79,30.18,30.73,12600.0],["2019-01-08",30.66,31.45,30.45,31.26,6400.0],["2019-01-09",31.09,33.61,30.2,30.48,9500.0],["2019-01-10",30.12,31.84,29.77,29.77,12600.0],["2019-01-11",29.55,30.73,29.1,29.54,28400.0],["2019-01-14",29.47,30.15,29.04,29.53,31500.0],["2019-01-15",28.32,30.92,27.8,30.88,36100.0],["2019-01-16",30.7,31.87,30.7,31.22,12400.0],["2019-01-17",31.21,31.24,30.31,30.36,10700.0],["2019-01-18",30.56,31.39,30.34,30.4,12900.0],["2019-01-22",31.11,32.2,30.41,30.85,49300.0],["2019-01-23",30.85,33.36,30.85,31.54,13600.0],["2019-01-24",31.27,32.09,30.57,32.06,12500.0],["2019-01-25",32.0,33.79,31.45,32.73,22400.0],["2019-01-28",32.65,32.65,31.01,31.32,24500.0],["2019-01-29",31.18,32.13,30.85,31.96,17700.0],["2019-01-30",32.36,32.72,31.57,32.72,12200.0],["2019-01-31",32.51,33.1,32.05,33.0,14700.0],["2019-02-01",33.1,33.87,32.6,33.1,17600.0],["2019-02-04",33.02,33.02,31.1,32.25,25300.0],["2019-02-05",32.29,33.0,31.36,31.96,15300.0],["2019-02-06",31.73,32.85,31.65,32.64,26400.0],["2019-02-07",32.67,33.34,32.0,32.05,4500.0],["2019-02-08",32.05,34.1,32.04,32.15,7100.0],["2019-02-11",32.11,32.54,31.9,31.91,41400.0],["2019-02-12",32.18,32.6,32.04,32.37,14000.0],["2019-02-13",32.36,33.54,32.25,32.44,13100.0],["2019-02-14",32.79,32.79,32.25,32.36,9800.0],["2019-02-15",32.59,33.22,32.44,32.98,10100.0],["2019-02-19",32.57,33.11,32.48,32.95,18000.0],["2019-02-20",32.89,33.11,32.75,32.85,48400.0],["2019-02-21",33.0,34.36,33.0,33.89,17400.0],["2019-02-22",33.48,33.94,33.48,33.94,5200.0],["2019-02-25",33.86,34.26,33.24,33.97,14700.0],["2019-02-26",34.09,34.19,33.85,33.85,3600.0],["2019-02-27",33.13,33.79,32.36,33.26,7700.0],["2019-02-28",33.5,33.97,32.07,33.5,15300.0],["2019-03-01",33.5,34.0,32.89,33.34,13700.0],["2019-03-04",32.96,33.34,32.26,32.35,8800.0],["2019-03-05",31.8,33.63,31.8,33.47,14000.0],["2019-03-06",33.13,33.59,32.82,32.94,13500.0],["2019-03-07",33.01,33.27,32.89,33.0,20600.0],["2019-03-08",33.0,33.12,32.57,32.89,31000.0],["2019-03-11",33.05,33.4,32.5,33.4,11600.0],["2019-03-12",33.61,34.2,33.2,33.5,13500.0],["2019-03-13",33.69,34.15,33.25,33.31,7900.0],["2019-03-14",33.4,34.01,33.38,34.0,18900.0],["2019-03-15",34.06,34.28,33.7,34.0,63000.0],["2019-03-18",34.12,34.44,33.98,34.21,8100.0],["2019-03-19",34.45,35.0,34.4,34.99,15400.0],["2019-03-20",35.0,35.64,34.56,35.0,26000.0],["2019-03-21",35.15,35.78,34.92,35.43,9800.0],["2019-03-22",35.08,35.83,35.0,35.17,26700.0],["2019-03-25",35.0,36.3,34.25,35.27,46300.0],["2019-03-26",35.5,36.55,34.91,35.49,17600.0],["2019-03-27",35.55,36.96,35.26,35.74,18500.0],["2019-03-28",35.55,36.91,34.75,36.1,7300.0],["2019-03-29",36.52,37.58,35.04,37.4,38300.0],["2019-04-01",37.4,38.99,36.1,37.4,10800.0],["2019-04-02",37.48,37.63,35.6,36.15,189400.0],["2019-04-03",36.15,37.15,35.13,36.94,17400.0],["2019-04-04",36.93,37.2,36.0,36.81,7800.0],["2019-04-05",36.87,36.9,36.12,36.35,16200.0],["2019-04-08",36.1,36.67,36.1,36.24,9800.0],["2019-04-09",36.1,36.14,35.71,36.0,8900.0],["2019-04-10",36.01,36.55,36.0,36.55,10300.0],["2019-04-11",36.34,36.46,36.0,36.14,4400.0],["2019-04-12",36.06,36.18,36.0,36.18,22100.0],["2019-04-15",36.5,36.82,35.9,36.19,24800.0],["2019-04-16",36.2,37.2,35.58,37.16,17200.0],["2019-04-17",37.25,37.49,37.0,37.16,15400.0],["2019-04-18",37.09,37.13,36.14,36.81,14000.0],["2019-04-22",36.59,36.98,35.94,36.5,11200.0],["2019-04-23",36.67,36.67,35.75,36.5,17400.0],["2019-04-24",36.59,36.75,36.15,36.48,19900.0],["2019-04-25",36.47,36.47,35.78,35.86,12100.0],["2019-04-26",35.77,36.17,35.0,36.16,5000.0],["2019-04-29",36.17,36.99,35.85,36.4,11300.0],["2019-04-30",36.38,36.8,35.48,36.4,14800.0],["2019-05-01",36.57,36.8,35.78,36.38,13700.0],["2019-05-02",36.37,36.38,35.07,35.25,8200.0],["2019-05-03",35.44,36.87,34.14,36.76,12500.0],["2019-05-06",36.35,36.75,35.91,36.09,14900.0],["2019-05-07",35.83,37.18,35.18,37.0,21300.0],["2019-05-08",36.88,37.44,36.51,37.1,5800.0],["2019-05-09",36.92,37.42,36.47,37.24,11600.0],["2019-05-10",37.07,37.5,36.95,37.38,10500.0],["2019-05-13",37.12,38.01,36.6,37.8,22600.0],["2019-05-14",37.88,38.35,37.47,38.33,19900.0],["2019-05-15",38.19,38.65,38.0,38.52,8200.0],["2019-05-16",38.6,38.75,38.26,38.59,8000.0],["2019-05-17",38.37,38.75,38.25,38.51,28100.0],["2019-05-20",38.27,38.53,38.0,38.18,24600.0],["2019-05-21",38.14,38.83,38.08,38.48,22100.0],["2019-05-22",38.5,38.83,37.82,38.3,13900.0],["2019-05-23",38.2,38.21,37.62,38.0,9700.0],["2019-05-24",37.93,37.93,36.27,37.29,28300.0],["2019-05-28",37.38,37.78,36.55,36.93,37000.0],["2019-05-29",36.72,36.83,36.22,36.41,15600.0],["2019-05-30",37.04,37.04,35.77,36.09,14600.0],["2019-05-31",35.88,37.59,34.05,36.92,32900.0],["2019-06-03",36.93,37.77,36.55,37.77,22900.0],["2019-06-04",37.88,38.86,37.12,38.1,43500.0],["2019-06-05",38.04,38.96,37.81,38.61,25600.0],["2019-06-06",38.69,39.03,37.41,37.9,37200.0],["2019-06-07",38.33,39.54,38.33,39.31,30300.0],["2019-06-10",39.34,40.0,39.34,39.79,55200.0],["2019-06-11",39.76,40.18,39.23,40.15,54500.0],["2019-06-12",40.0,41.18,39.69,39.9,31400.0],["2019-06-13",40.15,40.78,40.1,40.19,56400.0],["2019-06-14",40.47,40.49,39.53,40.1,27800.0],["2019-06-17",40.01,40.86,39.31,39.39,25600.0],["2019-06-18",39.77,40.59,39.31,39.45,42900.0],["2019-06-19",39.39,40.25,39.22,39.98,43800.0],["2019-06-20",40.44,41.15,40.13,41.15,24800.0],["2019-06-21",40.99,42.87,40.45,41.99,239000.0],["2019-06-24",41.78,41.89,40.95,41.29,38000.0],["2019-06-25",41.55,42.23,41.17,41.42,16400.0],["2019-06-26",41.53,41.8,39.34,40.04,25100.0],["2019-06-27",40.08,41.31,39.26,40.63,38100.0],["2019-06-28",40.76,42.05,40.38,41.61,97000.0],["2019-07-01",41.5,41.94,40.91,41.27,23000.0],["2019-07-02",41.34,41.34,40.56,40.7,16500.0],["2019-07-03",40.81,41.37,40.7,41.25,11200.0],["2019-07-05",41.11,41.83,40.82,41.83,10700.0],["2019-07-08",41.42,41.61,40.54,40.69,20900.0],["2019-07-09",40.64,41.16,40.12,40.15,16300.0],["2019-07-10",40.13,40.63,39.88,40.25,14600.0],["2019-07-11",40.41,40.5,40.12,40.12,12500.0],["2019-07-12",40.24,40.74,40.11,40.49,13300.0],["2019-07-15",40.38,40.7,40.2,40.51,20700.0],["2019-07-16",40.63,41.27,40.53,40.8,32300.0],["2019-07-17",40.87,42.76,40.5,42.26,68300.0],["2019-07-18",42.36,42.94,41.49,41.91,52900.0],["2019-07-19",41.68,42.8,41.68,41.89,26000.0],["2019-07-22",41.96,42.32,41.49,41.95,15300.0],["2019-07-23",42.13,42.53,41.37,42.13,12700.0],["2019-07-24",42.11,42.93,41.72,41.99,23100.0],["2019-07-25",42.39,42.88,41.75,42.23,13700.0],["2019-07-26",42.32,43.42,42.04,42.29,39600.0],["2019-07-29",43.98,43.98,41.51,41.51,23100.0],["2019-07-30",41.53,43.15,40.74,41.3,44500.0],["2019-07-31",42.16,43.98,41.71,43.56,47000.0],["2019-08-01",43.92,46.42,43.76,44.06,34200.0],["2019-08-02",44.12,44.13,43.26,44.08,15300.0],["2019-08-05",43.5,43.5,41.31,42.25,24200.0],["2019-08-06",42.37,45.0,42.37,43.68,31800.0],["2019-08-07",43.14,44.13,43.0,43.34,32500.0],["2019-08-08",43.77,43.81,42.32,42.65,23200.0],["2019-08-09",42.6,43.11,41.64,41.64,25500.0],["2019-08-12",41.52,43.28,41.15,42.43,27100.0],["2019-08-13",42.4,42.91,41.33,42.29,26400.0],["2019-08-14",41.81,41.81,39.95,41.24,40200.0],["2019-08-15",41.65,41.87,41.04,41.04,19700.0],["2019-08-16",41.29,41.38,40.48,41.12,26100.0],["2019-08-19",41.42,42.17,41.33,41.67,14000.0],["2019-08-20",41.57,41.57,40.64,40.99,13500.0],["2019-08-21",41.14,41.14,40.48,40.68,22300.0],["2019-08-22",40.59,41.15,40.59,40.77,20400.0],["2019-08-23",40.8,41.52,40.0,40.44,24400.0],["2019-08-26",40.7,41.97,40.21,41.7,22000.0],["2019-08-27",42.1,42.1,40.95,41.09,14200.0],["2019-08-28",41.24,41.57,40.0,40.4,28400.0],["2019-08-29",40.88,40.88,39.08,40.45,34000.0],["2019-08-30",40.59,42.08,40.25,41.78,19600.0],["2019-09-03",41.78,42.04,40.53,40.71,17200.0],["2019-09-04",41.07,42.1,40.25,40.51,10500.0],["2019-09-05",41.13,41.6,40.59,41.31,14200.0],["2019-09-06",41.15,41.25,39.67,40.01,8400.0],["2019-09-09",40.14,40.81,39.2,39.8,19800.0],["2019-09-10",40.37,40.72,39.4,39.6,13100.0],["2019-09-11",39.71,40.86,39.42,40.44,16000.0],["2019-09-12",40.61,41.54,40.13,41.3,14300.0],["2019-09-13",41.32,41.32,39.94,40.65,23500.0],["2019-09-16",40.58,41.02,40.22,40.55,14000.0],["2019-09-17",40.45,42.19,40.31,41.9,21400.0],["2019-09-18",41.85,41.85,40.21,40.24,19700.0],["2019-09-19",40.53,40.76,39.22,39.39,12500.0],["2019-09-20",39.46,40.0,39.34,39.5,30100.0],["2019-09-23",39.14,39.77,38.85,39.12,43300.0],["2019-09-24",39.18,39.25,38.5,38.52,45600.0],["2019-09-25",38.5,39.52,38.5,39.2,20900.0],["2019-09-26",39.16,39.88,38.0,39.41,17000.0],["2019-09-27",39.53,40.2,39.02,39.07,10700.0],["2019-09-30",39.64,39.64,38.34,38.6,23300.0],["2019-10-01",38.41,39.09,38.23,38.76,19600.0],["2019-10-02",38.43,40.05,38.22,39.44,21100.0],["2019-10-03",39.34,40.15,38.78,39.44,32400.0],["2019-10-04",39.13,41.54,39.13,41.29,23600.0],["2019-10-07",41.0,41.41,39.72,39.94,21000.0],["2019-10-08",39.89,40.15,39.1,39.53,13500.0],["2019-10-09",39.75,40.2,39.46,39.54,13800.0],["2019-10-10",39.64,39.7,39.0,39.16,8500.0],["2019-10-11",39.0,40.48,38.95,40.08,15100.0],["2019-10-14",39.91,40.41,39.43,40.05,12000.0],["2019-10-15",39.95,40.64,39.95,40.64,6200.0],["2019-10-16",40.4,40.52,38.76,39.09,12600.0],["2019-10-17",39.38,40.75,39.38,40.7,14300.0],["2019-10-18",40.52,40.96,40.15,40.29,9700.0],["2019-10-21",40.24,40.88,40.18,40.79,12200.0],["2019-10-22",40.64,40.73,40.04,40.36,7800.0],["2019-10-23",40.29,40.5,39.76,40.33,14800.0],["2019-10-24",39.71,40.5,39.71,39.99,13900.0],["2019-10-25",39.81,40.24,38.81,39.5,31700.0],["2019-10-28",39.72,40.99,39.51,40.94,8700.0],["2019-10-29",40.7,40.93,39.93,40.55,7400.0],["2019-10-30",40.65,42.24,40.49,42.24,10400.0],["2019-10-31",41.98,41.98,40.72,41.61,13700.0],["2019-11-01",41.56,41.76,41.17,41.76,15200.0],["2019-11-04",42.03,42.03,41.0,41.87,20800.0],["2019-11-05",41.95,46.39,41.18,42.78,81100.0],["2019-11-06",42.58,43.0,41.14,41.78,38200.0],["2019-11-07",41.73,43.88,41.73,43.4,19700.0],["2019-11-08",43.5,45.43,42.23,42.4,16800.0],["2019-11-11",42.4,44.73,40.49,43.48,12400.0],["2019-11-12",43.47,44.09,43.0,43.86,16200.0],["2019-11-13",43.71,43.86,43.17,43.29,22400.0],["2019-11-14",43.17,43.17,42.32,42.53,24100.0],["2019-11-15",42.81,42.99,42.28,42.55,20200.0],["2019-11-18",42.48,43.2,42.42,42.6,20500.0],["2019-11-19",42.7,43.27,42.6,43.15,13300.0],["2019-11-20",43.06,45.73,43.06,44.85,77700.0],["2019-11-21",45.02,45.57,43.57,45.0,31000.0],["2019-11-22",45.14,45.47,44.32,44.76,59700.0],["2019-11-25",45.33,46.38,45.06,46.13,49800.0],["2019-11-26",46.43,47.15,46.19,46.65,96500.0],["2019-11-27",46.89,47.46,46.65,47.34,19300.0],["2019-11-29",47.36,47.36,46.31,46.35,8700.0],["2019-12-02",46.4,46.4,44.82,45.93,77900.0],["2019-12-03",45.78,46.2,45.12,45.65,24500.0],["2019-12-04",45.75,45.98,45.2,45.24,27400.0],["2019-12-05",45.36,45.36,44.16,45.08,41100.0],["2019-12-06",44.9,46.84,44.73,45.07,43600.0],["2019-12-09",45.2,46.65,45.2,46.49,24300.0],["2019-12-10",46.49,46.84,45.48,45.64,24900.0],["2019-12-11",45.95,46.73,45.73,46.18,30200.0],["2019-12-12",46.21,47.05,46.05,46.68,21300.0],["2019-12-13",46.69,46.98,46.04,46.86,12500.0],["2019-12-16",47.15,47.15,46.29,46.81,32800.0],["2019-12-17",46.86,47.0,46.32,46.82,19700.0],["2019-12-18",46.86,47.22,46.48,46.88,38900.0],["2019-12-19",46.9,49.51,46.72,48.86,121200.0],["2019-12-20",49.13,49.91,48.01,49.3,103600.0],["2019-12-23",49.36,50.0,48.74,49.79,35000.0],["2019-12-24",49.99,49.99,49.02,49.27,7200.0],["2019-12-26",49.38,49.9,49.26,49.26,25900.0],["2019-12-27",49.49,49.73,48.58,48.73,16600.0],["2019-12-30",48.96,49.33,48.26,48.86,50800.0],["2019-12-31",48.61,49.61,48.4,49.61,24800.0],["2020-01-02",49.45,49.89,48.12,48.14,35400.0],["2020-01-03",48.15,48.79,47.25,47.75,20600.0],["2020-01-06",47.4,47.81,46.89,47.33,26200.0],["2020-01-07",47.2,47.74,47.0,47.33,18500.0],["2020-01-08",47.36,49.67,46.09,48.35,43000.0],["2020-01-09",48.62,48.9,47.57,47.9,30400.0],["2020-01-10",47.75,48.3,46.93,47.4,35600.0],["2020-01-13",47.54,49.14,47.01,47.63,42700.0],["2020-01-14",47.81,48.61,47.5,47.7,72000.0],["2020-01-15",47.8,48.66,47.47,48.0,43200.0],["2020-01-16",48.28,48.42,47.6,47.79,53300.0],["2020-01-17",47.99,48.43,47.0,47.11,45100.0],["2020-01-21",46.88,47.12,46.25,46.51,41300.0],["2020-01-22",46.25,47.25,46.25,47.07,102000.0],["2020-01-23",47.05,47.8,46.74,47.2,32800.0],["2020-01-24",47.0,47.35,46.58,46.8,24200.0],["2020-01-27",46.15,47.26,46.14,46.6,36000.0],["2020-01-28",46.93,47.12,46.0,47.01,25400.0],["2020-01-29",47.01,47.45,46.8,47.15,32600.0],["2020-01-30",47.0,47.15,46.35,46.95,23600.0],["2020-01-31",46.99,46.99,46.1,46.63,32900.0],["2020-02-03",46.64,47.65,46.23,47.49,37100.0],["2020-02-04",47.8,48.45,47.01,47.67,85400.0],["2020-02-05",48.06,49.81,48.06,49.63,41600.0],["2020-02-06",49.63,49.92,48.78,49.92,33400.0],["2020-02-07",49.64,49.98,48.42,48.66,50400.0],["2020-02-10",48.66,50.49,48.37,50.33,39800.0],["2020-02-11",50.5,51.14,49.25,49.69,20800.0],["2020-02-12",49.83,50.78,48.94,50.16,18400.0],["2020-02-13",50.09,50.72,49.17,50.17,13300.0],["2020-02-14",50.38,50.69,49.42,49.87,25200.0],["2020-02-18",49.84,50.52,49.58,50.44,16100.0],["2020-02-19",50.45,51.5,50.45,51.45,29900.0],["2020-02-20",51.45,51.99,51.45,51.72,25400.0],["2020-02-21",51.58,52.19,49.79,51.18,22300.0],["2020-02-24",50.41,50.83,49.52,49.81,34800.0],["2020-02-25",50.0,50.49,47.59,48.97,50300.0],["2020-02-26",49.0,49.99,47.87,48.16,32600.0],["2020-02-27",47.31,50.66,47.11,49.5,57100.0],["2020-02-28",48.34,51.89,47.28,49.33,86900.0],["2020-03-02",48.89,50.23,48.08,49.99,73300.0],["2020-03-03",49.99,52.29,48.05,49.51,30300.0],["2020-03-04",50.45,52.05,49.67,51.7,49800.0],["2020-03-05",52.0,52.59,51.0,51.01,28800.0],["2020-03-06",50.01,51.05,49.29,50.9,30900.0],["2020-03-09",49.63,50.13,47.02,47.41,46900.0],["2020-03-10",48.78,48.78,44.4,46.48,87500.0],["2020-03-11",45.67,46.22,43.0,43.86,45000.0],["2020-03-12",41.88,45.0,40.0,40.23,58600.0],["2020-03-13",40.55,42.27,38.84,39.9,75300.0],["2020-03-16",37.23,39.0,34.56,35.55,75300.0],["2020-03-17",35.15,37.86,35.15,37.47,53900.0],["2020-03-18",36.88,36.95,30.96,31.23,48900.0],["2020-03-19",30.8,36.59,30.8,35.8,106100.0],["2020-03-20",35.53,36.68,33.6,35.02,47500.0],["2020-03-23",34.84,36.44,33.03,34.53,31100.0],["2020-03-24",35.92,38.44,35.0,38.44,39000.0],["2020-03-25",38.98,39.25,37.32,38.16,53800.0],["2020-03-26",38.0,39.36,36.77,39.33,60600.0],["2020-03-27",38.2,39.85,36.95,37.61,34900.0],["2020-03-30",37.45,37.78,35.83,36.88,47000.0],["2020-03-31",36.8,38.5,35.84,38.09,73400.0],["2020-04-01",37.0,37.9,35.04,35.06,71600.0],["2020-04-02",35.01,38.33,34.06,35.98,44700.0],["2020-04-03",36.0,36.0,34.06,35.36,31000.0],["2020-04-06",36.56,38.31,35.9,38.22,37000.0],["2020-04-07",39.4,39.84,37.28,39.0,58400.0],["2020-04-08",39.61,41.2,39.26,40.32,34200.0],["2020-04-09",41.24,41.75,39.4,40.69,32400.0],["2020-04-13",40.23,42.11,39.4,40.72,43000.0],["2020-04-14",41.48,42.49,39.25,41.96,48100.0],["2020-04-15",40.38,41.7,39.86,41.67,40600.0],["2020-04-16",41.95,42.21,39.28,40.65,39400.0],["2020-04-17",41.66,43.03,40.54,41.1,43500.0],["2020-04-20",40.99,42.68,40.22,42.0,40500.0],["2020-04-21",41.05,42.1,40.76,41.2,25100.0],["2020-04-22",41.78,41.78,40.47,41.0,23500.0],["2020-04-23",40.82,41.83,40.19,40.59,27500.0],["2020-04-24",40.76,44.0,40.4,43.52,31500.0],["2020-04-27",43.92,44.3,40.48,41.53,67400.0],["2020-04-28",42.43,43.74,40.59,42.51,31500.0],["2020-04-29",43.56,45.0,41.96,44.56,45000.0],["2020-04-30",43.71,43.78,42.75,43.0,20800.0],["2020-05-01",42.75,43.0,40.48,42.38,30600.0],["2020-05-04",42.3,42.89,40.51,41.88,31300.0],["2020-05-05",42.28,44.04,41.4,42.9,26400.0],["2020-05-06",42.83,43.59,41.15,42.41,51800.0],["2020-05-07",43.3,43.84,41.95,43.61,31400.0],["2020-05-08",44.14,45.42,42.24,44.87,44300.0],["2020-05-11",44.7,45.84,43.62,45.04,28300.0],["2020-05-12",45.31,45.45,43.18,43.42,38300.0],["2020-05-13",43.07,44.33,41.66,43.26,68100.0],["2020-05-14",42.37,43.36,41.58,42.55,32100.0],["2020-05-15",42.43,43.4,40.13,41.21,31100.0],["2020-05-18",42.17,43.84,41.17,43.84,35900.0],["2020-05-19",43.79,43.95,41.56,41.56,42000.0],["2020-05-20",42.47,43.05,41.58,42.29,26300.0],["2020-05-21",42.1,43.38,42.0,42.78,18400.0],["2020-05-22",43.1,43.7,42.69,43.67,12000.0],["2020-05-26",44.44,44.44,43.02,43.94,23500.0],["2020-05-27",44.54,44.95,42.73,44.65,34400.0],["2020-05-28",44.99,45.85,44.59,44.59,56500.0],["2020-05-29",44.6,45.64,42.48,45.21,55600.0],["2020-06-01",45.04,46.08,45.04,45.13,26600.0],["2020-06-02",45.55,46.15,44.24,44.24,15500.0],["2020-06-03",44.65,46.13,44.02,45.6,30200.0],["2020-06-04",45.0,46.77,45.0,46.07,28300.0],["2020-06-05",47.05,47.76,45.95,46.95,24000.0],["2020-06-08",47.77,47.77,46.33,46.75,21300.0],["2020-06-09",46.29,46.37,44.13,45.78,28900.0],["2020-06-10",45.54,46.07,43.78,43.95,19800.0],["2020-06-11",43.18,43.95,41.97,42.54,42600.0],["2020-06-12",43.84,43.84,42.15,43.53,33300.0],["2020-06-15",42.32,44.33,41.84,44.08,27200.0],["2020-06-16",45.33,45.33,42.52,43.63,38600.0],["2020-06-17",43.9,43.9,43.41,43.77,14300.0],["2020-06-18",43.74,43.86,43.33,43.75,21100.0],["2020-06-19",43.88,43.91,43.35,43.91,32700.0],["2020-06-22",43.52,44.02,42.42,43.5,46400.0],["2020-06-23",43.69,43.91,43.2,43.2,18100.0],["2020-06-24",42.84,44.0,42.61,44.0,36900.0],["2020-06-25",43.51,44.79,43.01,44.54,33300.0],["2020-06-26",44.17,44.74,43.75,44.0,89700.0],["2020-06-29",44.41,45.2,43.95,44.28,41400.0],["2020-06-30",43.99,44.66,43.78,44.06,51800.0],["2020-07-01",44.33,44.33,43.79,44.2,22500.0],["2020-07-02",44.73,44.73,43.85,44.05,19200.0],["2020-07-06",44.45,45.29,43.47,44.36,54900.0],["2020-07-07",44.23,44.69,43.7,43.89,24800.0],["2020-07-08",43.66,44.06,43.28,43.88,32100.0],["2020-07-09",43.88,44.17,42.19,43.53,47700.0],["2020-07-10",43.44,44.36,43.32,44.36,20700.0],["2020-07-13",44.6,46.35,44.33,45.15,37400.0],["2020-07-14",45.33,46.9,45.33,46.43,27200.0],["2020-07-15",47.45,48.74,47.06,48.03,84700.0],["2020-07-16",48.09,48.77,47.5,47.66,30800.0],["2020-07-17",47.58,48.4,47.41,47.7,35300.0],["2020-07-20",47.41,48.0,46.92,47.29,15100.0],["2020-07-21",47.67,48.47,46.15,47.65,24800.0],["2020-07-22",47.29,47.69,46.7,47.34,27700.0],["2020-07-23",47.36,48.15,47.36,47.8,24700.0],["2020-07-24",46.96,47.79,46.92,47.49,19900.0],["2020-07-27",47.47,48.24,47.34,48.02,29500.0],["2020-07-28",47.78,47.78,46.19,46.51,14600.0],["2020-07-29",46.44,46.55,46.02,46.28,19100.0],["2020-07-30",45.67,45.67,44.79,45.04,16900.0],["2020-07-31",44.69,44.81,42.6,43.14,42800.0],["2020-08-03",43.32,43.75,42.84,43.63,42200.0],["2020-08-04",43.15,43.75,42.72,43.52,41700.0],["2020-08-05",43.1,45.98,42.87,45.22,67200.0],["2020-08-06",45.22,45.22,43.5,43.89,11900.0],["2020-08-07",43.51,44.93,43.51,44.73,15600.0],["2020-08-10",44.43,44.59,43.53,43.87,18000.0],["2020-08-11",44.0,44.24,43.24,43.36,32300.0],["2020-08-12",43.91,44.02,43.36,43.71,17400.0],["2020-08-13",43.48,44.05,43.28,43.84,43200.0],["2020-08-14",43.57,43.89,42.83,43.68,15700.0],["2020-08-17",43.5,43.69,42.91,43.29,22900.0],["2020-08-18",43.4,43.4,42.62,43.3,25600.0],["2020-08-19",43.28,43.64,42.86,43.14,20100.0],["2020-08-20",42.74,43.15,42.7,43.01,22400.0],["2020-08-21",42.79,43.11,42.22,42.93,50600.0],["2020-08-24",43.01,43.32,42.65,42.9,14100.0],["2020-08-25",43.04,43.31,42.22,43.19,10700.0],["2020-08-26",43.01,43.31,42.65,42.87,20900.0],["2020-08-27",43.13,43.13,42.4,42.45,15400.0],["2020-08-28",42.52,42.53,41.14,42.11,27900.0],["2020-08-31",42.5,42.5,40.91,41.21,27800.0],["2020-09-01",41.02,41.36,40.58,40.89,7200.0],["2020-09-02",41.01,41.45,40.73,41.25,15500.0],["2020-09-03",41.22,41.9,40.53,40.82,20700.0],["2020-09-04",41.27,41.29,40.4,41.02,20800.0],["2020-09-08",39.55,41.62,39.01,41.24,64500.0],["2020-09-09",41.29,41.43,40.28,40.62,24200.0],["2020-09-10",40.9,41.19,40.63,40.8,28200.0],["2020-09-11",41.02,41.02,39.01,39.85,22800.0],["2020-09-14",39.82,40.2,39.82,40.04,15400.0],["2020-09-15",40.16,40.77,40.06,40.46,14800.0],["2020-09-16",40.71,41.2,40.56,40.84,23800.0],["2020-09-17",40.4,41.27,39.89,41.27,14000.0],["2020-09-18",41.61,41.94,40.95,41.82,49300.0],["2020-09-21",41.23,41.23,38.28,38.94,25800.0],["2020-09-22",39.51,39.51,37.62,37.83,19100.0],["2020-09-23",38.77,38.77,37.39,37.39,25600.0],["2020-09-24",37.68,38.81,37.6,38.52,52100.0],["2020-09-25",38.4,39.91,37.4,39.72,14800.0],["2020-09-28",39.88,40.83,38.8,40.27,17200.0],["2020-09-29",40.72,41.98,40.32,41.3,24200.0],["2020-09-30",41.8,42.52,41.41,41.42,27400.0],["2020-10-01",41.04,41.52,39.02,40.56,19200.0],["2020-10-02",39.73,40.5,39.0,40.16,14300.0],["2020-10-05",40.41,40.96,39.95,40.09,7400.0],["2020-10-06",40.49,41.67,39.56,40.24,15100.0],["2020-10-07",40.33,41.16,39.81,41.08,12700.0],["2020-10-08",41.0,41.49,40.54,41.03,7000.0],["2020-10-09",41.47,42.73,41.07,42.73,44700.0],["2020-10-12",42.57,43.0,41.06,41.24,13700.0],["2020-10-13",40.79,41.73,40.39,41.51,8200.0],["2020-10-14",40.76,41.19,39.48,39.48,18600.0],["2020-10-15",39.0,39.83,39.0,39.69,7700.0],["2020-10-16",39.31,40.64,39.04,40.14,15300.0],["2020-10-19",40.13,40.43,39.25,39.51,30700.0],["2020-10-20",39.99,39.99,39.03,39.4,42900.0],["2020-10-21",39.81,40.17,39.81,40.0,7700.0],["2020-10-22",39.46,40.66,39.12,39.12,10900.0],["2020-10-23",39.6,39.67,39.17,39.52,13100.0],["2020-10-26",39.75,39.75,38.71,38.74,6200.0],["2020-10-27",39.27,39.69,38.67,39.04,32300.0],["2020-10-28",38.57,38.82,37.15,37.4,14300.0],["2020-10-29",37.18,38.28,37.11,37.76,17800.0],["2020-10-30",38.38,38.38,37.05,37.06,13500.0],["2020-11-02",37.47,37.72,36.69,37.0,10000.0],["2020-11-03",37.05,41.15,37.05,40.98,28800.0],["2020-11-04",39.69,41.87,39.44,41.87,19100.0],["2020-11-05",41.61,43.56,41.38,43.12,30900.0],["2020-11-06",43.32,44.36,42.77,44.0,42800.0],["2020-11-09",45.03,48.12,44.33,47.58,64600.0],["2020-11-10",48.19,48.96,47.51,48.25,36400.0],["2020-11-11",47.7,47.93,47.32,47.63,12600.0],["2020-11-12",47.26,47.38,42.94,44.61,21100.0],["2020-11-13",45.99,45.99,44.49,44.7,17900.0],["2020-11-16",44.92,45.74,44.74,45.05,20600.0],["2020-11-17",45.12,45.4,44.33,44.96,19500.0],["2020-11-18",44.9,45.6,43.87,45.25,30300.0],["2020-11-19",44.95,45.04,43.11,43.8,26600.0],["2020-11-20",43.8,44.38,43.43,44.01,22500.0],["2020-11-23",44.01,44.73,43.72,44.53,28300.0],["2020-11-24",44.4,46.69,44.27,46.01,37600.0],["2020-11-25",45.54,46.34,43.51,46.05,12900.0],["2020-11-27",45.73,46.24,45.38,46.0,5200.0],["2020-11-30",45.4,46.1,44.04,44.07,24800.0],["2020-12-01",44.88,45.97,44.48,45.5,18400.0],["2020-12-02",45.16,46.42,44.3,46.32,18000.0],["2020-12-03",46.08,46.51,45.6,46.25,11300.0],["2020-12-04",46.88,47.95,46.77,47.95,16900.0],["2020-12-07",47.54,47.93,46.68,47.51,12700.0],["2020-12-08",47.5,48.96,47.27,48.49,30000.0],["2020-12-09",48.49,48.49,47.74,48.05,24800.0],["2020-12-10",48.4,48.45,47.25,48.13,10800.0],["2020-12-11",48.15,48.15,46.75,46.86,14400.0],["2020-12-14",46.77,47.48,46.6,46.64,21900.0],["2020-12-15",47.15,48.47,46.21,48.08,22100.0],["2020-12-16",48.3,48.3,46.3,46.32,19200.0],["2020-12-17",46.5,46.86,46.08,46.27,29200.0],["2020-12-18",46.71,47.0,44.97,44.97,49800.0],["2020-12-21",43.9,45.8,43.14,45.6,86400.0],["2020-12-22",45.0,46.11,44.45,44.46,23100.0],["2020-12-23",45.08,46.55,44.78,46.03,52000.0],["2020-12-24",45.73,46.8,45.71,46.2,3400.0],["2020-12-28",46.21,46.87,45.45,46.61,20300.0],["2020-12-29",46.82,46.82,45.5,45.76,13400.0],["2020-12-30",45.9,47.0,45.4,45.8,15400.0],["2020-12-31",45.8,46.92,45.8,46.6,12900.0],["2021-01-04",46.94,46.94,45.5,45.58,17200.0],["2021-01-05",45.96,46.88,45.92,46.12,20800.0],["2021-01-06",46.91,53.31,46.91,50.91,37700.0],["2021-01-07",51.04,53.68,49.67,53.23,20700.0],["2021-01-08",53.0,53.01,48.77,48.81,11600.0],["2021-01-11",48.19,50.7,48.0,50.25,16200.0],["2021-01-12",50.47,51.41,50.4,50.5,64700.0],["2021-01-13",51.0,51.0,48.3,48.77,17900.0],["2021-01-14",48.83,49.14,46.05,47.16,28300.0],["2021-01-15",46.61,48.77,46.1,47.7,14200.0],["2021-01-19",48.31,48.55,46.58,47.38,32800.0],["2021-01-20",47.45,47.45,46.51,46.9,32100.0],["2021-01-21",47.15,47.15,46.23,46.23,22400.0],["2021-01-22",46.23,46.3,45.53,46.24,27100.0],["2021-01-25",45.91,47.37,45.6,47.12,28300.0],["2021-01-26",47.28,47.28,45.7,45.78,15800.0],["2021-01-27",45.0,45.59,44.02,45.05,32500.0],["2021-01-28",45.63,47.27,44.56,46.22,34100.0],["2021-01-29",45.94,46.41,45.01,46.01,29400.0],["2021-02-01",46.86,47.2,45.66,46.77,14100.0],["2021-02-02",46.9,47.01,46.63,46.74,8400.0],["2021-02-03",46.51,46.95,45.6,46.65,16200.0],["2021-02-04",46.65,47.35,46.21,47.33,8200.0],["2021-02-05",47.1,47.41,46.66,46.91,11600.0],["2021-02-08",46.76,48.05,46.73,47.97,16900.0],["2021-02-09",47.04,47.64,46.47,46.48,50100.0],["2021-02-10",46.99,47.55,45.95,46.87,13000.0],["2021-02-11",47.11,48.21,46.89,47.8,17100.0],["2021-02-12",47.9,47.9,46.5,47.34,16800.0],["2021-02-16",47.47,48.44,47.41,48.0,14900.0],["2021-02-17",47.68,48.61,47.66,48.5,10500.0],["2021-02-18",48.21,49.3,48.21,48.7,11200.0],["2021-02-19",48.74,49.56,47.62,48.61,15600.0],["2021-02-22",49.06,49.99,48.95,49.14,9900.0],["2021-02-23",49.04,49.88,48.1,49.38,22400.0],["2021-02-24",48.82,51.8,48.82,50.87,36900.0],["2021-02-25",50.87,53.48,50.39,50.39,45100.0],["2021-02-26",50.74,51.07,49.15,49.52,31100.0],["2021-03-01",49.75,52.97,49.75,52.47,21900.0],["2021-03-02",52.4,53.43,52.29,52.75,63400.0],["2021-03-03",52.55,53.35,51.85,52.94,21900.0],["2021-03-04",53.44,54.95,52.82,53.69,21300.0],["2021-03-05",54.23,55.52,53.0,53.7,50000.0],["2021-03-08",54.31,55.1,49.96,50.21,51600.0],["2021-03-09",50.51,52.38,47.53,48.82,62100.0],["2021-03-10",49.68,50.02,47.7,48.61,50300.0],["2021-03-11",49.01,50.14,48.54,50.14,31600.0],["2021-03-12",49.99,50.65,49.41,50.54,16300.0],["2021-03-15",50.04,53.45,49.4,50.71,15600.0],["2021-03-16",50.17,50.56,49.12,49.89,13000.0],["2021-03-17",49.89,51.13,49.01,50.06,19300.0],["2021-03-18",50.0,50.42,49.21,49.75,21900.0],["2021-03-19",49.98,50.7,48.28,48.33,58600.0],["2021-03-22",48.31,48.31,46.94,47.74,10600.0],["2021-03-23",47.28,48.13,47.28,47.64,19300.0],["2021-03-24",48.95,51.14,47.06,49.65,72400.0],["2021-03-25",47.77,51.86,47.77,50.14,57000.0],["2021-03-26",50.02,51.5,49.25,51.1,118400.0],["2021-03-29",50.72,51.48,49.63,50.05,34600.0],["2021-03-30",49.61,50.97,49.52,49.8,19600.0],["2021-03-31",49.75,51.04,49.3,49.82,52800.0],["2021-04-01",50.23,53.0,50.08,52.58,42800.0],["2021-04-05",52.5,52.5,50.68,51.26,93000.0],["2021-04-06",51.23,52.19,50.1,50.83,69300.0],["2021-04-07",50.9,51.45,49.02,49.72,23400.0],["2021-04-08",49.75,50.88,49.17,50.06,26200.0],["2021-04-09",50.11,50.63,49.65,49.73,37000.0],["2021-04-12",49.98,50.0,49.49,49.94,15300.0],["2021-04-13",50.0,50.49,49.17,49.28,25800.0],["2021-04-14",49.22,50.0,49.22,50.0,14000.0],["2021-04-15",49.5,50.4,49.5,49.99,50300.0],["2021-04-16",50.52,51.32,49.66,50.89,29300.0],["2021-04-19",50.82,51.09,49.85,49.91,16200.0],["2021-04-20",50.51,50.51,49.21,49.87,23400.0],["2021-04-21",50.31,50.5,49.86,50.08,17700.0],["2021-04-22",50.07,51.63,49.79,51.06,37100.0],["2021-04-23",50.92,51.94,50.13,50.36,38400.0],["2021-04-26",50.36,50.86,49.61,49.93,12200.0],["2021-04-27",50.05,50.35,49.61,50.17,15700.0],["2021-04-28",49.41,50.29,49.41,50.23,50200.0],["2021-04-29",50.14,50.72,49.76,50.35,34400.0],["2021-04-30",49.9,50.38,49.79,50.06,24400.0],["2021-05-03",50.38,50.88,49.79,50.1,20200.0],["2021-05-04",50.09,50.44,49.35,50.06,25700.0],["2021-05-05",49.35,54.36,49.35,54.18,28400.0],["2021-05-06",53.93,54.22,52.97,53.98,13800.0],["2021-05-07",53.15,54.68,50.03,54.51,13600.0],["2021-05-10",54.6,55.95,54.6,55.32,25400.0],["2021-05-11",55.41,56.79,55.25,56.0,17800.0],["2021-05-12",55.69,56.28,54.58,55.01,16300.0],["2021-05-13",55.5,56.78,55.2,55.52,22700.0],["2021-05-14",55.89,57.15,54.04,57.15,13800.0],["2021-05-17",56.64,59.06,56.64,58.27,16900.0],["2021-05-18",58.27,58.79,57.73,57.73,13400.0],["2021-05-19",57.68,57.7,55.72,56.23,16700.0],["2021-05-20",55.3,56.61,54.51,56.3,34300.0],["2021-05-21",56.95,57.29,55.04,55.25,17200.0],["2021-05-24",55.25,56.03,55.25,55.7,36500.0],["2021-05-25",55.27,55.27,53.71,54.5,49300.0],["2021-05-26",54.5,55.18,54.01,55.17,10600.0],["2021-05-27",55.17,55.26,53.49,53.85,35600.0],["2021-05-28",54.25,55.53,53.81,54.44,15800.0],["2021-06-01",55.18,56.8,54.44,56.11,40300.0],["2021-06-02",56.03,56.23,55.35,56.23,10900.0],["2021-06-03",56.53,58.04,56.43,57.8,25300.0],["2021-06-04",57.67,58.27,57.63,57.79,11800.0],["2021-06-07",57.64,57.89,57.2,57.66,33600.0],["2021-06-08",57.25,57.63,57.25,57.25,33300.0],["2021-06-09",57.26,57.79,57.25,57.34,8200.0],["2021-06-10",57.25,57.37,56.6,57.37,9000.0],["2021-06-11",57.25,57.6,57.0,57.39,11600.0],["2021-06-14",57.25,59.0,57.25,57.69,25800.0],["2021-06-15",58.11,58.74,57.31,58.39,7400.0],["2021-06-16",58.05,58.68,58.0,58.0,22900.0],["2021-06-17",58.01,58.12,56.58,56.87,13400.0],["2021-06-18",56.4,56.4,55.37,56.0,29500.0],["2021-06-21",56.9,57.4,56.68,57.27,9000.0],["2021-06-22",57.3,58.63,56.68,58.31,16400.0],["2021-06-23",57.84,58.58,57.55,58.45,35700.0],["2021-06-24",58.22,59.68,58.22,59.01,20200.0],["2021-06-25",58.72,59.25,57.56,58.32,58900.0],["2021-06-28",58.63,58.71,58.15,58.41,10700.0],["2021-06-29",58.85,59.37,56.0,57.45,18000.0],["2021-06-30",57.08,57.89,57.08,57.42,16800.0],["2021-07-01",58.2,58.29,57.79,57.84,8300.0],["2021-07-02",57.82,58.32,57.65,57.73,8200.0],["2021-07-06",58.2,58.49,57.21,58.24,10300.0],["2021-07-07",58.3,58.36,57.53,58.36,9700.0],["2021-07-08",57.94,58.82,56.87,58.78,18800.0],["2021-07-09",59.01,61.39,59.01,61.03,15000.0],["2021-07-12",60.63,61.11,59.32,59.94,15100.0],["2021-07-13",60.0,60.57,58.9,59.3,10300.0],["2021-07-14",59.17,59.37,58.36,59.06,8000.0],["2021-07-15",59.1,59.79,59.1,59.3,5400.0],["2021-07-16",59.67,59.67,57.59,57.9,9900.0],["2021-07-19",57.32,58.1,56.11,57.8,8000.0],["2021-07-20",57.55,61.06,57.55,60.54,27100.0],["2021-07-21",60.91,62.2,60.91,61.95,13300.0],["2021-07-22",61.63,61.84,59.5,59.7,5900.0],["2021-07-23",58.31,59.88,58.31,59.88,2100.0],["2021-07-26",60.06,60.65,59.89,60.49,7100.0],["2021-07-27",59.6,60.43,58.71,60.05,7300.0],["2021-07-28",59.81,60.36,59.19,60.36,10300.0],["2021-07-29",60.5,60.98,59.78,60.9,17000.0],["2021-07-30",60.76,60.77,59.78,59.78,4800.0],["2021-08-02",60.45,61.64,60.45,60.72,9500.0],["2021-08-03",62.5,65.42,62.32,65.07,30400.0],["2021-08-04",65.08,66.86,64.39,66.55,8100.0],["2021-08-05",67.74,69.46,67.14,68.75,16600.0],["2021-08-06",69.3,69.3,66.82,68.32,13800.0],["2021-08-09",68.3,68.3,64.45,64.95,11200.0],["2021-08-10",64.95,64.95,63.15,63.7,25700.0],["2021-08-11",63.63,64.14,63.08,63.6,18000.0],["2021-08-12",63.9,64.44,63.01,63.74,15900.0],["2021-08-13",63.93,63.93,61.92,62.32,8100.0],["2021-08-16",62.5,63.6,62.03,62.5,7600.0],["2021-08-17",62.08,63.04,61.31,62.1,11200.0],["2021-08-18",62.24,63.96,61.48,63.0,14600.0],["2021-08-19",62.46,63.32,62.45,63.28,8300.0],["2021-08-20",62.89,65.1,62.44,65.0,47100.0],["2021-08-23",65.31,66.0,65.11,65.5,11800.0],["2021-08-24",65.34,66.68,64.85,65.36,32500.0],["2021-08-25",65.29,65.81,65.05,65.36,7600.0],["2021-08-26",66.31,68.88,66.01,68.84,13000.0],["2021-08-27",69.0,69.94,68.54,68.84,21100.0],["2021-08-30",69.25,69.25,67.9,68.13,7000.0],["2021-08-31",69.12,70.0,68.8,69.99,41600.0],["2021-09-01",70.57,71.17,67.91,69.04,17500.0],["2021-09-02",68.99,69.9,68.84,69.72,18700.0],["2021-09-03",69.1,69.5,68.22,69.13,50400.0],["2021-09-07",69.12,69.12,66.1,66.82,76700.0],["2021-09-08",66.65,67.83,64.07,65.0,46400.0],["2021-09-09",65.34,65.92,64.52,64.88,17500.0],["2021-09-10",66.17,69.11,64.48,66.5,46300.0],["2021-09-13",67.1,67.1,64.56,65.55,24400.0],["2021-09-14",65.2,66.13,64.27,64.47,26200.0],["2021-09-15",65.24,65.24,63.52,64.7,14300.0],["2021-09-16",64.59,65.32,63.59,63.74,15200.0],["2021-09-17",63.2,64.46,62.37,63.44,76600.0],["2021-09-20",62.91,63.64,61.73,62.32,15700.0],["2021-09-21",62.19,63.61,62.04,62.7,18100.0],["2021-09-22",64.13,64.23,63.07,63.29,20100.0],["2021-09-23",63.7,64.29,62.75,62.81,17300.0],["2021-09-24",62.06,63.33,61.81,62.21,14100.0],["2021-09-27",62.0,62.77,61.98,62.25,11400.0],["2021-09-28",62.53,62.53,60.98,60.98,16200.0],["2021-09-29",61.09,63.14,61.09,62.7,11400.0],["2021-09-30",62.72,62.72,61.34,61.59,10200.0],["2021-10-01",62.16,62.24,61.22,61.86,9200.0],["2021-10-04",62.78,62.78,61.89,61.89,8000.0],["2021-10-05",62.5,63.9,62.27,63.43,30900.0],["2021-10-06",63.0,64.76,62.05,62.34,21500.0],["2021-10-07",63.58,64.52,62.5,64.39,22300.0],["2021-10-08",64.52,64.52,63.5,64.26,7400.0],["2021-10-11",63.85,63.95,62.56,62.91,4800.0],["2021-10-12",62.92,64.04,62.75,64.04,6800.0],["2021-10-13",64.25,64.52,63.05,63.34,6700.0],["2021-10-14",63.45,64.33,62.78,63.64,8600.0],["2021-10-15",64.64,65.3,63.7,63.82,17400.0],["2021-10-18",63.45,64.53,63.45,64.4,7100.0],["2021-10-19",64.23,64.23,63.06,63.4,10600.0],["2021-10-20",63.56,63.56,62.76,63.0,5000.0],["2021-10-21",63.2,63.2,62.02,62.48,7800.0],["2021-10-22",62.55,62.84,62.09,62.7,8500.0],["2021-10-25",62.77,63.75,62.51,62.69,11000.0],["2021-10-26",63.09,63.49,62.11,62.11,9900.0],["2021-10-27",62.45,62.45,60.01,60.52,13900.0],["2021-10-28",61.02,62.44,61.02,62.4,6600.0],["2021-10-29",62.38,62.5,61.15,61.89,9400.0],["2021-11-01",61.81,63.11,61.81,62.37,6600.0],["2021-11-02",61.86,62.56,61.6,62.4,6800.0],["2021-11-03",60.5,61.84,59.0,61.39,24800.0],["2021-11-04",62.0,65.93,60.12,64.96,40700.0],["2021-11-05",65.0,66.89,63.48,65.89,54000.0],["2021-11-08",65.52,66.94,65.52,66.62,10400.0],["2021-11-09",66.36,66.7,65.08,66.01,11800.0],["2021-11-10",65.61,68.36,62.74,67.25,32900.0],["2021-11-11",67.2,68.33,67.2,67.88,26700.0],["2021-11-12",67.7,67.99,67.36,67.99,10900.0],["2021-11-15",67.94,68.44,67.25,68.35,10900.0],["2021-11-16",66.41,68.15,66.41,67.75,19500.0],["2021-11-17",66.28,67.5,64.83,64.83,20100.0],["2021-11-18",65.2,67.09,64.32,66.74,26000.0],["2021-11-19",66.82,69.46,66.82,69.45,16900.0],["2021-11-22",69.6,75.27,69.47,73.5,116800.0],["2021-11-23",73.61,75.34,71.89,72.15,41600.0],["2021-11-24",72.48,74.94,69.01,74.01,30700.0],["2021-11-26",72.52,72.52,66.69,69.32,12100.0],["2021-11-29",70.34,71.3,69.05,70.7,28400.0],["2021-11-30",70.28,70.5,66.76,66.87,37800.0],["2021-12-01",68.06,69.8,64.16,64.63,42200.0],["2021-12-02",66.66,70.49,66.15,69.98,33900.0],["2021-12-03",70.1,72.0,66.47,67.14,38000.0],["2021-12-06",68.01,69.5,67.24,67.73,18700.0],["2021-12-07",68.78,72.0,65.72,68.85,40500.0],["2021-12-08",68.77,70.77,67.15,70.75,19700.0],["2021-12-09",69.81,70.53,68.3,68.52,14000.0],["2021-12-10",68.86,70.19,67.69,69.6,31100.0],["2021-12-13",69.85,70.11,66.56,68.42,54200.0],["2021-12-14",67.66,67.86,66.99,67.6,12400.0],["2021-12-15",67.65,68.99,67.04,67.76,34400.0],["2021-12-16",68.7,68.7,64.82,65.21,63600.0],["2021-12-17",65.31,68.73,63.19,66.87,97300.0],["2021-12-20",66.25,67.0,63.55,64.75,29000.0],["2021-12-21",64.9,65.67,64.29,65.3,18100.0],["2021-12-22",66.22,66.71,65.5,66.37,21100.0],["2021-12-23",66.14,69.7,66.14,68.72,22900.0],["2021-12-27",69.27,70.67,68.84,70.35,17900.0],["2021-12-28",70.81,72.3,70.14,71.76,11600.0],["2021-12-29",71.56,72.62,70.89,71.34,23900.0],["2021-12-30",71.36,72.53,71.16,71.29,17300.0],["2021-12-31",70.14,71.01,69.87,70.26,11600.0],["2022-01-03",70.26,71.46,69.65,70.82,14000.0],["2022-01-04",71.0,73.59,70.95,72.9,14700.0],["2022-01-05",73.29,73.52,72.36,72.61,13200.0],["2022-01-06",72.87,73.5,72.69,73.07,15300.0],["2022-01-07",73.06,74.01,72.3,73.3,16100.0],["2022-01-10",73.52,73.52,72.45,73.1,18300.0],["2022-01-11",73.38,73.38,71.83,72.32,14900.0],["2022-01-12",72.91,73.86,72.39,72.42,23700.0],["2022-01-13",73.15,76.01,73.15,75.9,28900.0],["2022-01-14",75.17,75.96,74.12,74.49,32600.0],["2022-01-18",74.26,74.4,70.04,70.4,28100.0],["2022-01-19",71.66,71.71,68.91,70.94,34800.0],["2022-01-20",71.23,72.17,70.0,70.01,12400.0],["2022-01-21",69.13,70.44,68.64,69.35,25200.0],["2022-01-24",68.5,69.2,67.32,68.58,67200.0],["2022-01-25",66.0,69.45,65.03,69.24,48500.0],["2022-01-26",69.55,70.87,68.21,69.08,22400.0],["2022-01-27",68.75,68.75,66.9,67.7,17900.0],["2022-01-28",68.12,70.48,65.9,67.23,14000.0],["2022-01-31",67.34,71.71,66.49,70.96,34600.0],["2022-02-01",71.18,73.29,70.97,71.28,24200.0],["2022-02-02",70.87,71.82,69.34,70.07,47900.0],["2022-02-03",69.68,70.71,67.22,67.72,23500.0],["2022-02-04",67.96,70.16,67.08,70.01,36100.0],["2022-02-07",70.26,71.33,69.75,70.8,26800.0],["2022-02-08",70.76,72.63,70.76,72.63,9600.0],["2022-02-09",73.39,74.23,72.62,73.23,22800.0],["2022-02-10",72.69,73.23,71.25,72.01,28600.0],["2022-02-11",72.86,73.09,71.53,72.32,20000.0],["2022-02-14",71.95,72.51,70.72,72.18,10300.0],["2022-02-15",72.92,74.68,72.92,74.45,12600.0],["2022-02-16",74.24,74.95,72.5,73.22,16400.0],["2022-02-17",73.3,73.85,72.0,72.84,12400.0],["2022-02-18",72.27,74.39,72.25,73.8,18200.0],["2022-02-22",72.94,73.24,71.27,72.95,18500.0],["2022-02-23",72.8,73.16,71.79,72.03,15400.0],["2022-02-24",70.0,70.39,68.07,69.89,60600.0],["2022-02-25",70.84,71.05,70.0,70.39,13900.0],["2022-02-28",69.23,70.0,69.02,69.14,14500.0],["2022-03-01",68.59,69.2,65.97,67.0,32200.0],["2022-03-02",67.91,70.15,67.91,69.66,26700.0],["2022-03-03",70.0,70.0,67.93,68.5,7900.0],["2022-03-04",67.39,67.63,66.59,66.59,8700.0],["2022-03-07",67.05,67.83,65.72,66.17,17600.0],["2022-03-08",65.44,67.19,64.5,64.79,24500.0],["2022-03-09",66.78,67.11,64.41,65.5,33000.0],["2022-03-10",64.2,64.2,61.92,62.31,21700.0],["2022-03-11",62.31,62.31,58.82,58.83,23700.0],["2022-03-14",58.9,59.64,57.23,57.65,42000.0],["2022-03-15",57.57,57.61,56.1,57.35,22100.0],["2022-03-16",57.34,58.96,57.16,58.67,22300.0],["2022-03-17",58.67,61.61,58.03,61.42,19000.0],["2022-03-18",60.39,62.95,60.38,62.54,49400.0],["2022-03-21",62.2,63.32,61.54,63.26,32800.0],["2022-03-22",63.17,65.39,63.11,64.45,33700.0],["2022-03-23",64.18,66.84,64.18,66.0,37700.0],["2022-03-24",65.83,66.59,64.74,65.8,21500.0],["2022-03-25",65.97,65.97,64.98,65.06,11800.0],["2022-03-28",64.48,65.28,64.06,65.09,15000.0],["2022-03-29",65.98,66.98,64.61,65.52,15800.0],["2022-03-30",64.99,66.3,64.99,65.9,26900.0],["2022-03-31",66.37,67.24,65.41,66.17,56100.0],["2022-04-01",66.59,67.96,65.74,67.51,49300.0],["2022-04-04",67.3,68.49,66.31,67.12,30900.0],["2022-04-05",66.63,66.89,65.0,65.28,24800.0],["2022-04-06",65.0,66.75,65.0,66.4,19500.0],["2022-04-07",66.02,67.55,66.0,67.03,15800.0],["2022-04-08",67.0,68.27,66.1,68.0,22300.0],["2022-04-11",68.1,68.42,66.29,66.77,14600.0],["2022-04-12",66.68,68.23,66.68,68.1,16200.0],["2022-04-13",69.0,72.47,68.24,72.09,34900.0],["2022-04-14",72.2,73.62,71.83,72.9,18900.0],["2022-04-18",72.61,72.61,70.5,70.66,16000.0],["2022-04-19",71.17,72.4,70.76,72.11,26100.0],["2022-04-20",72.66,72.66,71.17,71.39,15500.0],["2022-04-21",71.81,71.99,70.6,71.24,19100.0],["2022-04-22",71.09,71.4,70.32,70.98,14200.0],["2022-04-25",70.35,72.0,70.35,71.48,15100.0],["2022-04-26",70.7,71.44,69.68,69.76,40100.0],["2022-04-27",70.63,70.63,67.87,68.69,34900.0],["2022-04-28",67.78,70.33,67.38,69.88,13700.0],["2022-04-29",70.79,70.79,68.41,68.67,25500.0],["2022-05-02",69.03,70.25,67.67,69.25,25000.0],["2022-05-03",68.28,69.77,68.26,68.93,18500.0],["2022-05-04",71.48,72.83,69.98,72.02,22600.0],["2022-05-05",72.02,73.0,71.51,73.0,35100.0],["2022-05-06",72.42,74.3,71.58,73.86,19100.0],["2022-05-09",73.15,73.15,70.2,71.07,36900.0],["2022-05-10",71.55,72.25,70.48,72.23,14800.0],["2022-05-11",73.99,74.0,70.89,71.8,17600.0],["2022-05-12",71.8,72.85,71.16,72.4,17600.0],["2022-05-13",73.55,74.64,73.38,74.09,21100.0],["2022-05-16",74.37,76.21,74.37,75.97,18400.0],["2022-05-17",76.65,79.75,76.65,79.6,29700.0],["2022-05-18",79.48,79.48,74.39,74.7,31200.0],["2022-05-19",74.7,75.0,71.47,71.67,23000.0],["2022-05-20",72.32,73.37,71.03,73.13,34600.0],["2022-05-23",72.82,72.82,71.06,71.75,17900.0],["2022-05-24",71.51,71.71,70.27,71.47,18500.0],["2022-05-25",71.34,74.95,71.34,74.5,19600.0],["2022-05-26",74.59,77.17,74.59,76.4,12800.0],["2022-05-27",76.93,79.26,75.9,76.72,29300.0],["2022-05-31",75.99,77.15,75.03,76.45,27300.0],["2022-06-01",75.36,76.95,74.79,76.92,12200.0],["2022-06-02",76.81,77.65,76.81,77.55,26600.0],["2022-06-03",77.53,79.09,77.41,78.69,14800.0],["2022-06-06",79.02,80.35,78.22,80.07,18600.0],["2022-06-07",79.36,79.93,77.4,77.59,16600.0],["2022-06-08",76.53,77.45,76.31,77.28,20800.0],["2022-06-09",76.86,78.38,75.84,76.05,20400.0],["2022-06-10",75.07,81.77,75.0,81.34,41200.0],["2022-06-13",79.53,79.53,74.95,75.38,26900.0],["2022-06-14",75.38,76.71,72.2,72.42,37200.0],["2022-06-15",73.41,76.39,73.41,76.05,29000.0],["2022-06-16",74.47,74.63,71.83,71.93,25700.0],["2022-06-17",72.11,73.47,72.0,73.19,51700.0],["2022-06-21",73.8,74.78,73.0,73.59,33400.0],["2022-06-22",73.68,78.89,71.97,78.6,53300.0],["2022-06-23",80.93,87.83,79.55,79.97,188400.0],["2022-06-24",81.05,82.26,77.16,80.62,212300.0],["2022-06-27",81.7,82.77,77.89,80.83,64200.0],["2022-06-28",81.0,81.99,78.0,80.04,53400.0],["2022-06-29",79.58,81.98,78.0,81.66,55800.0],["2022-06-30",81.14,83.19,79.52,79.57,119500.0],["2022-07-01",79.42,80.2,77.72,79.25,38400.0],["2022-07-05",78.42,79.77,76.04,79.63,29800.0],["2022-07-06",79.26,79.35,78.02,79.22,29600.0],["2022-07-07",79.26,80.75,79.09,79.81,24400.0],["2022-07-08",80.09,80.34,79.49,80.04,25200.0],["2022-07-11",82.51,82.51,78.56,78.91,18600.0],["2022-07-12",78.91,79.7,77.46,78.68,18300.0],["2022-07-13",77.68,79.4,75.79,76.3,42900.0],["2022-07-14",75.79,76.1,74.0,75.15,42200.0],["2022-07-15",76.4,76.45,74.75,76.4,35800.0],["2022-07-18",76.56,77.25,76.16,76.49,43700.0],["2022-07-19",77.43,78.51,76.28,78.0,37800.0],["2022-07-20",78.16,78.58,76.35,77.14,51900.0],["2022-07-21",76.69,78.12,76.69,78.11,15600.0],["2022-07-22",77.22,78.25,77.01,77.62,21700.0],["2022-07-25",77.51,78.98,77.51,78.61,31700.0],["2022-07-26",78.68,78.94,77.78,78.41,29000.0],["2022-07-27",78.93,81.07,78.93,80.08,40900.0],["2022-07-28",80.42,80.42,77.93,78.18,27300.0],["2022-07-29",77.78,80.58,77.05,80.52,34000.0],["2022-08-01",80.18,80.69,79.5,80.27,94600.0],["2022-08-02",80.46,89.29,80.46,88.93,86600.0],["2022-08-03",89.74,91.04,88.96,89.3,34100.0],["2022-08-04",89.83,89.83,87.44,88.93,22800.0],["2022-08-05",88.0,89.26,87.42,89.15,33500.0],["2022-08-08",90.06,90.64,88.59,89.25,43800.0],["2022-08-09",89.37,90.16,88.14,88.34,22800.0],["2022-08-10",89.1,90.34,80.19,90.08,62700.0],["2022-08-11",90.92,92.8,90.92,91.26,26900.0],["2022-08-12",91.5,95.07,91.5,95.0,29300.0],["2022-08-15",94.12,96.96,94.12,95.68,52000.0],["2022-08-16",95.71,98.42,94.9,97.77,37800.0],["2022-08-17",96.78,97.16,94.81,96.05,29600.0],["2022-08-18",96.28,97.68,95.48,97.27,25100.0],["2022-08-19",96.27,98.72,95.81,98.06,28900.0],["2022-08-22",96.9,98.28,95.35,96.01,33300.0],["2022-08-23",95.88,97.59,95.41,97.01,46600.0],["2022-08-24",97.08,98.67,95.62,98.58,23200.0],["2022-08-25",99.32,100.45,97.72,100.04,31500.0],["2022-08-26",100.64,100.64,94.58,96.0,58200.0],["2022-08-29",95.61,97.53,95.07,95.91,30600.0],["2022-08-30",96.8,96.8,93.18,94.82,28100.0],["2022-08-31",95.41,95.41,92.78,92.99,23700.0],["2022-09-01",92.82,92.89,87.32,91.61,65300.0],["2022-09-02",91.52,93.74,91.07,92.26,24800.0],["2022-09-06",92.3,92.3,91.0,91.38,21100.0],["2022-09-07",89.96,94.91,89.96,93.85,49900.0],["2022-09-08",94.0,94.32,92.26,93.49,44200.0],["2022-09-09",95.0,95.67,94.01,94.91,33600.0],["2022-09-12",95.54,99.59,94.32,95.82,55400.0],["2022-09-13",94.76,94.76,92.51,93.19,61900.0],["2022-09-14",94.05,95.4,90.43,92.2,47900.0],["2022-09-15",92.38,94.1,90.41,91.35,32100.0],["2022-09-16",90.21,90.58,88.32,90.48,96700.0],["2022-09-19",89.44,92.95,88.55,92.57,64700.0],["2022-09-20",92.11,92.77,89.26,90.74,37300.0],["2022-09-21",91.36,92.05,89.4,89.65,45700.0],["2022-09-22",89.49,91.15,87.9,88.93,53600.0],["2022-09-23",87.81,87.81,83.56,84.66,32500.0],["2022-09-26",83.74,85.66,81.87,84.56,39200.0],["2022-09-27",85.51,85.51,82.78,83.76,18100.0],["2022-09-28",83.49,86.1,82.65,85.12,24900.0],["2022-09-29",84.84,86.03,80.0,85.71,26900.0],["2022-09-30",86.2,88.49,85.26,85.84,30800.0],["2022-10-03",86.5,87.98,86.3,87.66,21700.0],["2022-10-04",89.02,90.47,89.02,89.49,40100.0],["2022-10-05",88.3,90.5,88.03,89.03,32300.0],["2022-10-06",90.3,90.73,88.28,88.89,23400.0],["2022-10-07",87.36,87.5,85.04,85.04,35700.0],["2022-10-10",86.5,91.37,86.5,88.97,38100.0],["2022-10-11",88.51,89.94,87.3,88.2,46500.0],["2022-10-12",88.52,88.55,86.82,87.11,27100.0],["2022-10-13",86.5,89.65,86.01,88.65,75100.0],["2022-10-14",89.23,89.23,86.04,86.1,35200.0],["2022-10-17",87.72,88.54,86.75,88.14,46200.0],["2022-10-18",89.56,90.04,87.02,88.35,80100.0],["2022-10-19",88.35,89.63,88.34,88.64,91200.0],["2022-10-20",88.95,89.76,87.0,88.37,57900.0],["2022-10-21",88.81,90.81,87.14,90.04,126800.0],["2022-10-24",90.51,90.51,88.72,89.41,58100.0],["2022-10-25",89.51,89.91,88.99,89.0,54900.0],["2022-10-26",89.57,93.65,89.02,91.73,114800.0],["2022-10-27",92.62,93.99,86.97,91.78,69400.0],["2022-10-28",92.65,93.77,92.2,92.5,103800.0],["2022-10-31",93.13,94.75,93.0,93.85,106500.0],["2022-11-01",94.64,94.72,92.5,92.87,49500.0],["2022-11-02",94.06,106.46,92.86,104.63,283000.0],["2022-11-03",104.98,109.63,104.17,108.12,137600.0],["2022-11-04",108.22,111.65,107.73,110.52,75200.0],["2022-11-07",110.74,113.76,110.34,112.88,60300.0],["2022-11-08",112.94,117.59,112.42,115.81,88200.0],["2022-11-09",114.71,117.48,111.18,111.18,64600.0],["2022-11-10",113.79,116.46,112.15,114.96,89000.0],["2022-11-11",115.51,117.07,110.94,111.82,94200.0],["2022-11-14",110.71,115.62,110.71,115.1,57700.0],["2022-11-15",115.74,118.61,114.89,116.11,78500.0],["2022-11-16",116.28,116.6,113.28,114.64,54800.0],["2022-11-17",119.8,119.8,114.5,115.33,133300.0],["2022-11-18",117.0,117.07,114.0,115.48,129400.0],["2022-11-21",115.98,119.85,115.25,117.3,82800.0],["2022-11-22",118.56,118.93,115.65,117.69,87300.0],["2022-11-23",118.41,118.49,115.5,118.02,44500.0],["2022-11-25",117.96,118.5,115.74,117.83,23100.0],["2022-11-28",117.34,118.26,116.16,116.65,31800.0],["2022-11-29",116.16,118.06,116.02,116.17,39600.0],["2022-11-30",116.93,120.49,116.06,120.05,211500.0],["2022-12-01",121.4,124.06,119.86,122.3,71200.0],["2022-12-02",122.64,126.78,122.01,122.26,93500.0],["2022-12-05",122.34,122.5,118.66,120.39,47600.0],["2022-12-06",120.7,122.49,119.5,120.44,48700.0],["2022-12-07",120.0,121.55,119.47,121.01,42300.0],["2022-12-08",121.76,122.55,120.31,120.75,35100.0],["2022-12-09",120.48,120.72,116.8,117.25,46300.0],["2022-12-12",118.04,120.98,117.05,120.82,48900.0],["2022-12-13",122.91,122.99,117.22,118.94,53500.0],["2022-12-14",118.92,119.8,117.67,118.82,54900.0],["2022-12-15",118.45,118.8,113.0,114.47,67300.0],["2022-12-16",114.04,115.0,113.19,113.86,68600.0],["2022-12-19",113.77,114.01,111.43,112.4,56300.0],["2022-12-20",112.3,113.88,111.82,112.07,49900.0],["2022-12-21",113.33,117.12,112.08,115.7,79300.0],["2022-12-22",114.93,115.11,112.66,114.26,48500.0],["2022-12-23",114.82,116.01,113.48,115.54,45800.0],["2022-12-27",115.0,116.38,114.0,114.49,75200.0],["2022-12-28",114.54,116.11,112.0,112.21,38300.0],["2022-12-29",112.87,117.24,111.96,116.13,54600.0],["2022-12-30",115.82,118.49,115.7,117.89,77800.0],["2023-01-03",118.1,118.87,114.55,115.58,85700.0],["2023-01-04",115.01,118.0,113.2,113.54,68400.0],["2023-01-05",112.28,114.75,111.41,111.57,47100.0],["2023-01-06",111.97,116.45,111.5,116.03,65700.0],["2023-01-09",117.21,119.99,116.06,116.79,63900.0],["2023-01-10",116.21,119.05,116.21,118.06,64100.0],["2023-01-11",118.01,119.0,111.53,114.14,105500.0],["2023-01-12",114.37,117.66,112.47,116.86,88400.0],["2023-01-13",116.8,119.18,115.76,117.88,67800.0],["2023-01-17",118.36,121.69,117.41,118.48,66500.0],["2023-01-18",119.07,120.3,114.07,114.9,98200.0],["2023-01-19",114.79,116.16,113.13,116.14,73700.0],["2023-01-20",117.29,118.36,116.12,118.36,72100.0],["2023-01-23",118.88,121.78,118.36,119.9,88100.0],["2023-01-24",119.34,119.75,113.99,113.99,67500.0],["2023-01-25",113.17,113.17,107.5,111.6,85700.0],["2023-01-26",112.24,113.32,106.3,107.25,67400.0],["2023-01-27",106.12,108.17,105.4,105.73,46900.0],["2023-01-30",105.73,108.73,105.5,107.52,92700.0],["2023-01-31",107.52,113.88,107.52,113.73,92900.0],["2023-02-01",113.58,115.7,108.28,110.05,124800.0],["2023-02-02",109.89,113.75,109.39,112.16,77700.0],["2023-02-03",110.71,115.09,110.31,114.23,48400.0],["2023-02-06",113.03,115.25,112.64,113.12,87700.0],["2023-02-07",112.41,113.05,110.57,112.97,84700.0],["2023-02-08",113.06,114.03,110.19,111.71,82800.0],["2023-02-09",111.17,113.51,108.39,109.35,80300.0],["2023-02-10",109.81,111.88,109.09,111.21,61200.0],["2023-02-13",111.72,114.37,110.52,113.95,74500.0],["2023-02-14",113.31,114.35,111.4,111.54,84000.0],["2023-02-15",110.3,112.98,110.01,112.4,35900.0],["2023-02-16",111.56,113.47,110.74,112.0,42100.0],["2023-02-17",112.66,119.7,111.6,117.93,133700.0],["2023-02-21",117.85,119.32,116.3,117.21,92300.0],["2023-02-22",117.17,118.51,112.57,114.88,102600.0],["2023-02-23",115.21,119.84,115.02,116.31,102200.0],["2023-02-24",115.83,117.51,113.31,116.99,67900.0],["2023-02-27",119.99,120.84,116.8,117.76,93200.0],["2023-02-28",117.45,119.4,116.77,117.72,136800.0],["2023-03-01",116.6,118.58,116.6,117.96,64300.0],["2023-03-02",118.01,119.77,116.36,119.3,82200.0],["2023-03-03",118.81,123.39,117.96,122.95,93900.0],["2023-03-06",122.62,122.85,103.64,108.03,209900.0],["2023-03-07",108.0,115.82,106.53,114.8,161800.0],["2023-03-08",116.08,122.54,114.75,119.73,99100.0],["2023-03-09",119.74,120.48,112.7,114.31,112600.0],["2023-03-10",113.41,114.51,109.66,111.17,108800.0],["2023-03-13",109.11,113.84,108.39,110.71,63600.0],["2023-03-14",113.0,116.66,111.25,115.38,66400.0],["2023-03-15",112.49,115.62,111.2,114.36,98300.0],["2023-03-16",112.35,114.26,110.34,113.53,76000.0],["2023-03-17",112.6,113.23,110.68,111.22,128900.0],["2023-03-20",111.6,116.26,111.26,115.67,67000.0],["2023-03-21",119.39,122.0,118.48,121.22,96300.0],["2023-03-22",121.22,124.7,119.33,121.85,78200.0],["2023-03-23",121.88,124.77,120.82,124.25,85300.0],["2023-03-24",123.81,127.73,122.62,127.05,41100.0],["2023-03-27",128.21,131.8,128.21,129.48,86300.0],["2023-03-28",129.59,130.98,122.8,129.31,95400.0],["2023-03-29",130.03,131.36,127.1,129.48,78600.0],["2023-03-30",130.3,131.5,127.65,130.02,64000.0],["2023-03-31",130.82,131.8,128.43,129.84,68600.0],["2023-04-03",130.22,131.66,125.74,127.66,81900.0],["2023-04-04",128.66,128.77,126.47,127.46,65100.0],["2023-04-05",127.02,128.82,124.6,125.68,89300.0],["2023-04-06",125.55,126.87,123.68,125.83,48500.0],["2023-04-10",126.0,128.48,125.53,128.24,34500.0],["2023-04-11",128.33,130.18,127.83,128.19,62200.0],["2023-04-12",128.59,130.55,128.11,128.99,41700.0],["2023-04-13",129.63,133.64,128.73,133.33,57900.0],["2023-04-14",133.69,133.69,130.72,133.2,34900.0],["2023-04-17",137.07,141.26,136.53,136.98,70600.0],["2023-04-18",138.31,138.8,134.96,136.87,93700.0],["2023-04-19",137.0,140.69,136.62,139.47,88500.0],["2023-04-20",139.25,139.25,136.01,136.7,95400.0],["2023-04-21",136.7,141.65,136.16,141.1,55800.0],["2023-04-24",141.43,143.89,139.25,141.65,86300.0],["2023-04-25",140.97,141.09,137.49,137.49,37800.0],["2023-04-26",136.4,139.92,135.32,136.5,69900.0],["2023-04-27",137.44,139.17,135.4,136.71,35500.0],["2023-04-28",135.65,140.89,135.65,137.84,54900.0],["2023-05-01",137.63,142.14,137.11,139.13,45400.0],["2023-05-02",147.3,149.99,136.24,143.7,134400.0],["2023-05-03",145.44,151.5,145.44,147.24,91100.0],["2023-05-04",147.17,148.02,140.1,141.51,98400.0],["2023-05-05",141.1,143.05,140.46,141.9,68400.0],["2023-05-08",141.9,143.09,139.17,142.49,81100.0],["2023-05-09",142.48,144.06,141.35,143.92,57600.0],["2023-05-10",145.81,151.42,145.51,149.02,120100.0],["2023-05-11",148.33,148.57,144.36,146.69,43500.0],["2023-05-12",148.02,149.99,147.32,148.33,43200.0],["2023-05-15",148.45,151.11,148.45,149.95,32100.0],["2023-05-16",148.82,152.52,148.82,149.73,52000.0],["2023-05-17",150.26,150.26,144.8,147.64,125200.0],["2023-05-18",148.2,152.73,148.2,152.26,58200.0],["2023-05-19",154.0,154.19,151.19,152.75,34000.0],["2023-05-22",153.44,155.52,153.01,155.0,38000.0],["2023-05-23",155.27,157.96,152.3,153.76,65200.0],["2023-05-24",153.13,156.1,149.26,153.41,57100.0],["2023-05-25",152.89,154.98,150.11,151.63,54000.0],["2023-05-26",151.38,155.65,151.38,155.25,50900.0],["2023-05-30",157.7,158.15,153.27,155.48,45400.0],["2023-05-31",155.25,156.0,152.52,154.63,93000.0],["2023-06-01",155.41,158.62,154.6,158.46,63700.0],["2023-06-02",159.37,160.46,156.92,159.86,92500.0],["2023-06-05",166.72,167.85,159.69,161.47,187600.0],["2023-06-06",161.75,165.9,160.97,162.9,144600.0],["2023-06-07",162.99,168.97,162.99,167.98,126800.0],["2023-06-08",167.98,171.44,165.43,168.33,105400.0],["2023-06-09",167.86,171.35,166.2,167.31,111800.0],["2023-06-12",168.27,173.52,168.27,172.73,160100.0],["2023-06-13",173.24,177.9,171.79,177.61,151700.0],["2023-06-14",177.13,183.56,177.13,183.24,202200.0],["2023-06-15",183.09,187.7,180.64,182.03,220100.0],["2023-06-16",183.89,187.83,178.6,186.02,1588000.0],["2023-06-20",185.52,194.99,185.38,194.08,265400.0],["2023-06-21",194.08,196.03,190.78,192.91,160100.0],["2023-06-22",192.2,196.31,190.15,194.71,163800.0],["2023-06-23",193.0,193.82,189.13,191.15,209000.0],["2023-06-26",191.15,193.73,187.76,188.73,111700.0],["2023-06-27",189.76,193.81,189.76,191.58,97300.0],["2023-06-28",191.92,197.23,191.92,194.45,73900.0],["2023-06-29",193.82,195.9,192.21,192.87,103400.0],["2023-06-30",195.03,195.25,192.75,193.85,88200.0],["2023-07-03",194.48,197.52,193.25,196.39,49700.0],["2023-07-05",194.77,195.23,189.59,191.0,129200.0],["2023-07-06",189.97,189.97,185.1,188.51,66400.0],["2023-07-07",188.98,190.16,183.59,184.07,91600.0],["2023-07-10",184.59,185.92,180.34,182.61,131200.0],["2023-07-11",181.98,184.12,177.55,178.89,115500.0],["2023-07-12",179.24,181.58,178.33,178.94,70600.0],["2023-07-13",179.37,184.04,177.52,183.48,101600.0],["2023-07-14",183.83,188.14,183.36,186.85,110800.0],["2023-07-17",187.1,195.74,187.1,195.15,94800.0],["2023-07-18",196.43,203.27,196.08,203.21,75900.0],["2023-07-19",203.56,205.08,197.66,202.25,94400.0],["2023-07-20",202.13,202.25,187.63,193.38,109100.0],["2023-07-21",193.57,195.85,191.02,193.58,77000.0],["2023-07-24",193.58,197.3,191.45,195.93,50100.0],["2023-07-25",195.93,198.88,194.74,195.8,61400.0],["2023-07-26",191.86,192.14,185.83,187.83,99000.0],["2023-07-27",190.33,191.11,187.39,191.09,56800.0],["2023-07-28",192.74,194.18,190.59,191.27,41600.0],["2023-07-31",191.59,195.35,191.59,194.67,51800.0],["2023-08-01",195.54,196.41,189.26,191.4,91600.0],["2023-08-02",189.0,191.1,181.11,183.97,103200.0],["2023-08-03",183.34,188.17,181.1,186.52,62300.0],["2023-08-04",187.17,187.21,181.59,182.4,76700.0],["2023-08-07",182.5,183.85,179.49,180.93,54200.0],["2023-08-08",180.17,184.1,179.67,182.28,45000.0],["2023-08-09",182.93,182.93,175.93,177.12,79100.0],["2023-08-10",177.04,180.22,174.44,175.0,38700.0],["2023-08-11",173.98,176.0,170.51,174.73,38500.0],["2023-08-14",174.7,175.8,167.59,169.17,75700.0],["2023-08-15",167.57,170.0,164.28,167.59,81600.0],["2023-08-16",167.58,167.58,162.56,162.65,55100.0],["2023-08-17",161.98,161.99,155.95,156.77,80700.0],["2023-08-18",155.3,162.52,154.03,162.25,57300.0],["2023-08-21",162.89,166.25,162.89,165.0,55600.0],["2023-08-22",165.31,170.08,164.77,167.53,40600.0],["2023-08-23",168.27,173.41,167.5,171.17,54700.0],["2023-08-24",171.99,174.7,166.12,167.07,52900.0],["2023-08-25",167.67,171.54,164.43,169.93,50300.0],["2023-08-28",170.2,173.48,170.2,172.53,94800.0],["2023-08-29",172.53,177.79,172.25,176.93,69800.0],["2023-08-30",176.69,178.73,172.62,173.53,80200.0],["2023-08-31",173.78,176.6,173.78,175.71,76100.0],["2023-09-01",176.53,176.53,170.01,175.4,64900.0],["2023-09-05",173.41,173.41,168.21,171.06,83000.0],["2023-09-06",171.14,172.51,169.94,171.15,63600.0],["2023-09-07",169.72,170.3,164.65,166.77,69300.0],["2023-09-08",166.97,166.97,160.49,161.02,44100.0],["2023-09-11",162.33,163.04,160.8,162.5,49200.0],["2023-09-12",161.12,163.16,158.7,159.33,45400.0],["2023-09-13",158.43,159.66,152.34,155.45,132300.0],["2023-09-14",156.03,163.02,155.76,162.61,52900.0],["2023-09-15",162.82,163.79,160.37,163.45,168900.0],["2023-09-18",162.32,163.02,159.73,160.11,35500.0],["2023-09-19",158.65,159.87,156.7,159.5,27500.0],["2023-09-20",160.03,162.26,158.31,160.72,117100.0],["2023-09-21",158.64,159.57,154.3,156.33,63900.0],["2023-09-22",154.71,158.24,154.24,156.91,35300.0],["2023-09-25",156.34,157.51,151.34,152.76,65800.0],["2023-09-26",151.3,155.27,151.09,154.67,38600.0],["2023-09-27",155.31,159.49,152.01,157.75,40900.0],["2023-09-28",156.57,163.14,156.57,158.22,59500.0],["2023-09-29",159.0,161.65,157.28,161.45,127100.0],["2023-10-02",160.37,161.53,157.35,159.98,67200.0],["2023-10-03",159.74,159.95,155.2,158.66,57200.0],["2023-10-04",158.99,166.14,158.83,166.11,68400.0],["2023-10-05",165.3,171.49,165.3,166.04,81600.0],["2023-10-06",164.5,168.93,164.32,167.9,60900.0],["2023-10-09",165.99,168.53,164.09,165.84,24700.0],["2023-10-10",166.29,169.7,166.2,166.2,34300.0],["2023-10-11",166.2,166.2,159.54,161.0,44500.0],["2023-10-12",160.48,160.48,153.06,153.56,59300.0],["2023-10-13",154.22,154.6,150.0,152.99,51400.0],["2023-10-16",153.12,158.01,152.3,155.83,33700.0],["2023-10-17",154.51,162.0,154.51,157.55,38300.0],["2023-10-18",155.92,157.42,151.02,152.1,47000.0],["2023-10-19",152.14,157.42,149.54,149.76,41200.0],["2023-10-20",145.0,155.34,142.69,152.99,139900.0],["2023-10-23",152.0,156.29,152.0,154.06,75200.0],["2023-10-24",154.86,156.54,153.88,155.94,29200.0],["2023-10-25",153.95,155.02,149.09,150.73,40600.0],["2023-10-26",151.72,155.82,149.85,150.88,40600.0],["2023-10-27",151.71,152.82,149.21,152.57,52200.0],["2023-10-30",153.45,153.5,149.64,152.33,19000.0],["2023-10-31",150.94,157.0,150.94,155.92,42100.0],["2023-11-01",153.76,156.17,127.29,136.67,186900.0],["2023-11-02",138.1,139.44,131.88,137.9,69800.0],["2023-11-03",140.38,145.25,140.0,143.17,44900.0],["2023-11-06",141.68,143.64,140.58,143.51,38400.0],["2023-11-07",142.34,143.57,140.46,141.48,27100.0],["2023-11-08",140.71,141.19,136.22,139.75,44900.0],["2023-11-09",138.96,139.47,133.99,136.64,59300.0],["2023-11-10",139.01,144.0,137.28,142.7,34500.0],["2023-11-13",141.1,144.49,140.52,142.53,32900.0],["2023-11-14",147.13,155.08,147.13,152.82,50100.0],["2023-11-15",151.78,156.0,151.38,153.02,34100.0],["2023-11-16",153.47,158.24,153.47,157.14,52100.0],["2023-11-17",158.44,163.42,158.03,161.48,57100.0],["2023-11-20",160.58,168.71,159.76,168.22,77500.0],["2023-11-21",165.82,175.6,165.82,172.84,104000.0],["2023-11-22",173.57,174.78,170.93,171.87,82800.0],["2023-11-24",170.22,173.5,169.71,172.81,45300.0],["2023-11-27",171.45,172.12,165.0,169.37,61400.0],["2023-11-28",167.81,169.04,164.74,165.46,52600.0],["2023-11-29",167.5,173.16,167.4,171.87,68600.0],["2023-11-30",171.87,173.0,165.53,166.46,158400.0],["2023-12-01",167.49,170.82,165.11,166.67,84700.0],["2023-12-04",165.32,170.49,165.12,170.49,64500.0],["2023-12-05",169.18,170.59,166.36,168.95,51000.0],["2023-12-06",170.2,179.63,169.02,174.4,83700.0],["2023-12-07",174.0,175.8,170.2,172.78,64800.0],["2023-12-08",174.4,177.91,171.75,177.08,40900.0],["2023-12-11",177.0,178.66,171.12,172.98,61000.0],["2023-12-12",173.9,175.61,169.89,175.45,41600.0],["2023-12-13",175.45,181.63,173.6,180.79,55100.0],["2023-12-14",182.89,185.4,177.87,178.26,97100.0],["2023-12-15",179.88,181.99,175.56,178.3,135500.0],["2023-12-18",177.92,181.28,176.01,176.81,73600.0],["2023-12-19",176.34,183.07,176.34,179.55,67000.0],["2023-12-20",179.55,182.36,171.05,171.25,100500.0],["2023-12-21",173.51,176.12,171.8,172.65,80300.0],["2023-12-22",171.07,177.48,170.25,176.6,44500.0],["2023-12-26",177.68,180.25,176.42,178.05,39500.0],["2023-12-27",178.22,178.86,174.71,177.1,51400.0],["2023-12-28",176.84,177.9,174.5,175.86,37800.0],["2023-12-29",175.86,175.86,171.68,172.04,41100.0],["2024-01-02",170.22,171.0,163.39,165.85,68100.0],["2024-01-03",164.93,164.93,158.01,160.48,64300.0],["2024-01-04",161.55,164.33,159.7,162.68,53300.0],["2024-01-05",161.18,163.08,159.19,159.37,57600.0],["2024-01-08",159.97,163.78,159.3,162.55,55900.0],["2024-01-09",160.19,164.47,158.03,163.46,39400.0],["2024-01-10",163.06,175.12,163.06,175.04,82800.0],["2024-01-11",175.51,178.77,171.88,174.68,77100.0],["2024-01-12",174.44,176.1,166.83,167.21,42100.0],["2024-01-16",165.27,170.95,162.58,167.63,50500.0],["2024-01-17",164.8,167.33,161.57,162.14,92900.0],["2024-01-18",164.35,164.91,159.89,160.7,72700.0],["2024-01-19",161.85,161.85,153.58,159.25,88200.0],["2024-01-22",161.16,165.03,159.81,162.93,59600.0],["2024-01-23",164.72,164.72,152.43,155.66,59200.0],["2024-01-24",157.08,161.92,157.08,161.01,53400.0],["2024-01-25",161.26,164.34,158.74,164.04,50200.0],["2024-01-26",165.74,167.01,164.44,166.73,40800.0],["2024-01-29",167.2,174.27,165.17,172.26,61100.0],["2024-01-30",171.79,173.78,168.59,171.99,38900.0],["2024-01-31",171.82,174.01,168.51,168.51,60000.0],["2024-02-01",168.93,177.99,167.51,177.59,45300.0],["2024-02-02",175.04,176.65,171.85,175.88,33900.0],["2024-02-05",177.14,182.67,174.62,178.69,54600.0],["2024-02-06",176.7,176.7,171.13,171.4,37300.0],["2024-02-07",170.22,176.82,168.8,170.66,49700.0],["2024-02-08",170.66,173.57,168.88,172.79,44400.0],["2024-02-09",173.0,175.34,171.11,174.72,25900.0],["2024-02-12",174.65,177.9,173.12,176.78,47900.0],["2024-02-13",170.5,175.51,167.71,172.63,66600.0],["2024-02-14",175.83,185.93,173.9,185.18,61800.0],["2024-02-15",185.58,198.94,185.58,198.0,81800.0],["2024-02-16",197.48,200.0,190.83,193.28,51100.0],["2024-02-20",190.67,194.59,186.21,193.81,53300.0],["2024-02-21",192.26,210.95,189.43,210.19,98900.0],["2024-02-22",213.38,220.82,212.61,214.09,89300.0],["2024-02-23",213.0,213.43,205.3,210.58,116600.0],["2024-02-26",208.0,217.1,204.89,215.62,46300.0],["2024-02-27",215.7,216.81,201.15,205.93,63000.0],["2024-02-28",202.79,208.32,202.2,208.26,43900.0],["2024-02-29",212.79,213.93,206.06,208.31,73700.0],["2024-03-01",208.93,217.86,206.57,216.8,48000.0],["2024-03-04",217.94,221.02,212.47,215.82,41700.0],["2024-03-05",216.0,217.24,203.05,204.29,50200.0],["2024-03-06",209.78,209.78,204.7,207.26,54600.0],["2024-03-07",210.36,211.32,205.5,206.48,56400.0],["2024-03-08",208.07,210.69,199.95,199.95,80900.0],["2024-03-11",196.94,200.88,192.01,193.37,115800.0],["2024-03-12",193.11,196.06,193.11,195.26,43000.0],["2024-03-13",193.84,198.11,193.26,195.57,41600.0],["2024-03-14",193.91,195.83,189.9,192.04,39000.0],["2024-03-15",189.59,193.44,189.59,193.4,70900.0],["2024-03-18",192.44,195.42,188.5,193.87,89200.0],["2024-03-19",193.7,214.57,193.7,214.39,69600.0],["2024-03-20",215.86,228.89,214.39,225.96,89800.0],["2024-03-21",230.43,239.54,224.27,237.41,98200.0],["2024-03-22",241.3,244.63,233.72,244.6,97500.0],["2024-03-25",245.0,246.52,233.89,236.09,93200.0],["2024-03-26",238.9,241.62,235.46,240.62,114000.0],["2024-03-27",243.51,257.29,243.11,252.15,72300.0],["2024-03-28",252.45,255.99,249.74,252.2,144500.0],["2024-04-01",254.78,255.5,248.25,250.83,61700.0],["2024-04-02",246.32,250.66,244.2,247.59,73300.0],["2024-04-03",247.13,252.93,244.08,248.24,56400.0],["2024-04-04",250.05,255.14,245.24,250.2,82000.0],["2024-04-05",248.9,254.67,248.9,251.35,55700.0],["2024-04-08",254.66,255.28,250.88,253.27,40600.0],["2024-04-09",254.19,255.57,239.81,248.85,74500.0],["2024-04-10",241.05,245.45,235.13,236.93,47200.0],["2024-04-11",236.92,240.56,226.84,227.86,72300.0],["2024-04-12",225.29,230.07,220.56,228.99,35500.0],["2024-04-15",230.16,234.19,224.4,228.74,61800.0],["2024-04-16",229.38,230.25,226.18,227.0,70100.0],["2024-04-17",226.14,228.78,225.25,225.63,69800.0],["2024-04-18",222.0,228.5,216.96,217.74,39400.0],["2024-04-19",215.24,222.59,204.59,207.92,79100.0],["2024-04-22",211.38,215.6,207.81,213.08,64400.0],["2024-04-23",215.14,220.09,212.83,213.33,61900.0],["2024-04-24",214.62,216.51,210.03,214.38,46000.0],["2024-04-25",210.01,211.71,206.59,209.65,39800.0],["2024-04-26",208.16,214.57,208.16,213.25,40200.0],["2024-04-29",215.16,223.8,213.91,222.59,58900.0],["2024-04-30",219.54,222.69,205.8,205.94,77300.0],["2024-05-01",212.67,245.26,212.67,235.84,145000.0],["2024-05-02",245.33,256.33,239.02,255.28,100200.0],["2024-05-03",258.68,265.94,249.48,262.14,73400.0],["2024-05-06",264.7,268.34,251.24,256.49,69800.0],["2024-05-07",256.35,259.56,251.71,253.04,69600.0],["2024-05-08",251.56,253.44,247.13,251.94,59500.0],["2024-05-09",252.34,264.83,251.5,261.42,57000.0],["2024-05-10",261.42,266.36,260.25,260.43,39000.0],["2024-05-13",264.3,264.89,258.9,259.21,30400.0],["2024-05-14",262.7,265.82,258.71,262.68,49300.0],["2024-05-15",266.99,268.15,260.9,261.69,38600.0],["2024-05-16",261.7,264.48,260.18,261.42,31100.0],["2024-05-17",262.41,262.41,256.94,259.75,29000.0],["2024-05-20",258.91,262.63,256.28,258.08,30900.0],["2024-05-21",255.5,264.24,251.18,262.58,50400.0],["2024-05-22",257.7,262.0,250.99,252.39,49200.0],["2024-05-23",252.39,252.39,242.24,247.03,39000.0],["2024-05-24",248.91,257.55,248.58,256.64,44200.0],["2024-05-28",259.79,260.06,251.26,258.56,26500.0],["2024-05-29",253.39,263.35,253.39,263.01,37100.0],["2024-05-30",264.99,266.95,259.51,261.2,27500.0],["2024-05-31",263.86,265.17,251.32,260.36,43200.0],["2024-06-03",262.97,265.0,257.91,261.03,34000.0],["2024-06-04",260.16,260.16,250.69,251.49,35300.0],["2024-06-05",253.7,263.98,253.7,260.92,31800.0],["2024-06-06",259.85,260.45,250.42,251.65,30100.0],["2024-06-07",249.19,254.6,245.56,246.98,31000.0],["2024-06-10",242.38,251.16,242.01,250.63,43100.0],["2024-06-11",247.28,253.18,244.81,253.1,33000.0],["2024-06-12",255.83,262.26,253.5,256.68,53200.0],["2024-06-13",254.92,257.52,246.48,256.0,31500.0],["2024-06-14",252.01,255.96,250.4,251.76,30500.0],["2024-06-17",250.24,256.55,250.0,250.92,37600.0],["2024-06-18",249.15,256.66,247.42,253.79,45000.0],["2024-06-20",253.78,260.23,253.78,257.21,42500.0],["2024-06-21",256.24,264.68,254.4,262.55,160800.0],["2024-06-24",262.82,270.72,259.99,260.62,51600.0],["2024-06-25",260.11,262.0,257.21,259.0,29500.0],["2024-06-26",257.17,259.81,251.62,253.34,44100.0],["2024-06-27",255.68,257.67,249.85,257.67,37700.0],["2024-06-28",261.33,267.62,259.74,263.87,104500.0],["2024-07-01",267.06,290.13,267.06,289.09,123300.0],["2024-07-02",294.43,294.43,279.4,283.66,79700.0],["2024-07-03",285.72,290.24,283.37,290.24,19600.0],["2024-07-05",289.76,296.76,287.67,293.48,53400.0],["2024-07-08",294.86,302.34,294.86,298.89,67600.0],["2024-07-09",299.07,304.95,296.87,299.93,42800.0],["2024-07-10",303.01,303.01,297.61,301.3,51700.0],["2024-07-11",307.96,313.61,300.28,300.67,92800.0],["2024-07-12",304.24,308.12,297.69,305.55,95000.0],["2024-07-15",305.55,312.33,305.55,311.7,52000.0],["2024-07-16",313.73,321.0,303.65,319.33,56500.0],["2024-07-17",321.98,326.71,312.51,316.82,83600.0],["2024-07-18",316.78,330.56,316.78,324.08,114200.0],["2024-07-19",325.94,326.81,308.17,312.8,191400.0],["2024-07-22",314.24,321.88,314.24,321.57,99700.0],["2024-07-23",321.82,335.61,321.82,332.5,65000.0],["2024-07-24",329.35,333.15,315.6,315.6,60600.0],["2024-07-25",317.05,319.22,310.57,313.69,69800.0],["2024-07-26",316.12,322.77,315.06,322.32,43200.0],["2024-07-29",324.22,327.26,318.08,321.93,29600.0],["2024-07-30",324.02,324.02,311.98,316.9,52500.0],["2024-07-31",320.74,326.95,316.92,321.59,70900.0],["2024-08-01",325.85,330.0,317.72,325.66,57500.0],["2024-08-02",313.22,321.21,309.67,316.28,53100.0],["2024-08-05",296.0,302.45,289.69,299.73,50900.0],["2024-08-06",299.32,309.56,299.32,309.13,65600.0],["2024-08-07",314.73,315.87,298.5,299.62,38100.0],["2024-08-08",305.03,312.81,304.19,310.14,75700.0],["2024-08-09",308.57,312.6,307.96,309.45,32700.0],["2024-08-12",311.14,311.43,306.21,310.08,25100.0],["2024-08-13",310.0,311.59,304.44,309.93,43000.0],["2024-08-14",310.0,317.87,309.66,314.22,92300.0],["2024-08-15",321.39,326.18,313.98,321.92,75300.0],["2024-08-16",322.0,327.8,321.87,326.12,64400.0],["2024-08-19",325.5,328.8,324.79,327.3,50800.0],["2024-08-20",327.11,329.36,322.88,329.0,35500.0],["2024-08-21",330.0,331.49,324.87,325.71,70600.0],["2024-08-22",325.71,326.64,321.03,321.96,27700.0],["2024-08-23",324.82,337.87,324.27,336.7,50400.0],["2024-08-26",338.24,339.83,333.96,334.61,48700.0],["2024-08-27",333.8,339.61,332.68,337.87,27600.0],["2024-08-28",338.3,338.3,328.88,329.02,39500.0],["2024-08-29",330.73,338.84,330.73,334.29,29100.0],["2024-08-30",334.91,341.23,332.72,341.23,32300.0],["2024-09-03",336.63,340.84,327.16,327.31,48200.0],["2024-09-04",326.56,331.82,323.58,330.23,26800.0],["2024-09-05",330.71,330.71,325.3,326.71,39200.0],["2024-09-06",328.46,330.0,319.35,321.24,51700.0],["2024-09-09",323.22,326.79,317.27,324.98,41200.0],["2024-09-10",324.48,324.48,289.49,292.22,92400.0],["2024-09-11",290.01,300.07,289.51,297.08,50000.0],["2024-09-12",298.48,310.2,295.73,302.8,68600.0],["2024-09-13",304.26,319.13,304.26,317.79,39700.0],["2024-09-16",320.05,325.32,318.12,324.26,36400.0],["2024-09-17",326.98,334.71,326.98,330.34,53900.0],["2024-09-18",329.67,346.38,327.67,337.98,67300.0],["2024-09-19",348.53,355.82,344.65,354.86,40500.0],["2024-09-20",356.71,360.54,353.7,358.42,111100.0],["2024-09-23",361.24,366.41,346.59,348.12,36300.0],["2024-09-24",345.9,345.9,332.75,335.1,42400.0],["2024-09-25",332.56,335.48,326.0,326.19,48100.0],["2024-09-26",331.67,331.67,320.31,322.38,47700.0],["2024-09-27",325.14,333.65,322.19,323.81,50900.0],["2024-09-30",323.0,326.5,313.8,316.7,81500.0],["2024-10-01",314.28,314.28,303.04,308.19,48300.0],["2024-10-02",304.42,311.82,304.42,306.12,39500.0],["2024-10-03",302.22,302.22,292.57,292.57,87800.0],["2024-10-04",297.41,297.41,282.92,288.71,123400.0],["2024-10-07",288.47,290.41,283.5,284.65,66000.0],["2024-10-08",285.38,291.31,282.72,290.0,69300.0],["2024-10-09",290.09,292.54,287.19,288.03,73400.0],["2024-10-10",285.0,305.42,281.77,304.83,93300.0],["2024-10-11",303.41,314.0,303.41,312.76,42800.0],["2024-10-14",313.88,315.55,309.95,313.99,33600.0],["2024-10-15",313.73,316.13,308.39,311.84,35000.0],["2024-10-16",316.36,319.21,316.26,318.94,28300.0],["2024-10-17",319.53,319.53,303.21,309.39,55100.0],["2024-10-18",311.1,312.4,301.89,302.43,73400.0],["2024-10-21",301.79,302.0,290.18,292.66,66000.0],["2024-10-22",291.71,291.71,274.63,276.41,110100.0],["2024-10-23",275.84,280.0,275.84,279.67,115400.0],["2024-10-24",280.86,282.45,278.0,278.32,57600.0],["2024-10-25",280.04,280.04,275.2,275.2,49500.0],["2024-10-28",277.73,286.7,277.58,278.9,81100.0],["2024-10-29",275.87,289.16,275.87,287.38,48400.0],["2024-10-30",284.16,288.43,270.19,274.0,60600.0],["2024-10-31",273.31,276.47,266.45,267.0,46700.0],["2024-11-01",267.0,273.51,267.0,272.65,54100.0],["2024-11-04",275.28,285.47,269.0,277.62,70800.0],["2024-11-05",278.0,346.63,278.0,329.24,219000.0],["2024-11-06",349.52,349.6,332.21,343.67,133500.0],["2024-11-07",344.24,348.7,331.89,346.29,89600.0],["2024-11-08",348.56,353.97,340.61,344.86,83800.0],["2024-11-11",347.83,348.24,338.36,343.49,77600.0],["2024-11-12",343.65,354.22,338.95,343.64,96900.0],["2024-11-13",346.04,349.77,308.73,314.88,72200.0],["2024-11-14",317.07,317.07,305.48,309.45,66100.0],["2024-11-15",312.52,312.52,294.57,294.93,73500.0],["2024-11-18",294.24,294.73,276.29,278.94,94900.0],["2024-11-19",278.86,293.93,278.86,290.49,44100.0],["2024-11-20",288.73,301.57,283.97,298.79,77100.0],["2024-11-21",303.38,306.36,296.85,304.79,53200.0],["2024-11-22",308.44,315.0,307.0,311.27,61000.0],["2024-11-25",314.16,322.01,311.89,314.41,76400.0],["2024-11-26",313.06,313.06,305.35,310.95,33900.0],["2024-11-27",310.71,322.54,306.72,321.92,83200.0],["2024-11-29",322.57,326.97,317.2,322.92,47100.0],["2024-12-02",323.82,327.68,300.26,307.44,89400.0],["2024-12-03",303.48,308.15,298.02,299.43,45500.0],["2024-12-04",299.64,302.41,290.53,294.0,42400.0],["2024-12-05",292.0,298.33,288.77,290.0,42400.0],["2024-12-06",292.31,294.63,285.42,286.46,45900.0],["2024-12-09",288.42,291.14,286.54,287.11,41700.0],["2024-12-10",285.57,293.72,284.3,290.72,49300.0],["2024-12-11",292.11,297.4,286.4,295.6,46400.0],["2024-12-12",292.07,292.07,264.62,269.04,96800.0],["2024-12-13",270.0,270.0,248.86,258.62,182900.0],["2024-12-16",253.38,258.97,246.11,246.98,132900.0],["2024-12-17",242.85,255.25,232.02,253.4,276800.0],["2024-12-18",253.4,263.88,238.84,241.88,167000.0],["2024-12-19",243.19,248.32,238.36,246.04,102100.0],["2024-12-20",242.99,255.24,240.14,252.85,257700.0],["2024-12-23",252.85,255.41,244.16,252.43,88500.0],["2024-12-24",252.1,254.86,248.42,252.0,116700.0],["2024-12-26",250.06,255.89,247.38,254.62,71700.0],["2024-12-27",251.8,256.21,243.05,247.0,80600.0],["2024-12-30",243.71,243.71,237.5,238.73,73100.0],["2024-12-31",242.23,245.59,236.98,244.51,155900.0],["2025-01-02",246.72,248.5,239.99,246.23,96300.0],["2025-01-03",247.25,249.25,243.43,244.09,57700.0],["2025-01-06",244.46,249.66,239.77,239.82,61100.0],["2025-01-07",238.56,241.92,235.23,241.92,131800.0],["2025-01-08",242.23,253.08,240.49,251.06,125000.0],["2025-01-10",244.4,246.95,237.5,241.95,82200.0],["2025-01-13",238.95,248.26,234.59,245.42,84400.0],["2025-01-14",248.93,260.75,244.34,247.07,74900.0],["2025-01-15",253.1,259.37,248.29,254.79,203600.0],["2025-01-16",253.14,263.01,251.14,262.19,96100.0],["2025-01-17",265.39,269.0,260.47,265.04,144900.0],["2025-01-21",266.93,276.3,266.91,274.3,108500.0],["2025-01-22",273.25,280.0,268.65,271.93,120100.0],["2025-01-23",271.34,274.05,258.76,262.51,140900.0],["2025-01-24",260.7,269.31,260.14,268.58,128300.0],["2025-01-27",265.59,283.6,265.59,282.42,95600.0],["2025-01-28",282.71,282.71,263.7,268.46,94800.0],["2025-01-29",265.64,285.66,263.68,274.43,98600.0],["2025-01-30",276.07,279.96,270.98,275.97,85700.0],["2025-01-31",276.2,276.85,272.04,274.66,47000.0],["2025-02-03",270.37,274.25,269.66,270.83,71100.0],["2025-02-04",270.59,282.74,269.62,279.74,66800.0],["2025-02-05",282.39,289.57,281.64,285.04,106800.0],["2025-02-06",284.16,285.24,275.0,279.94,87800.0],["2025-02-07",277.81,277.81,256.67,261.33,131000.0],["2025-02-10",262.51,267.18,256.99,261.96,77800.0],["2025-02-11",257.57,263.31,253.66,261.97,68500.0],["2025-02-12",254.66,256.21,249.4,250.45,64700.0],["2025-02-13",252.82,255.74,245.88,254.04,82600.0],["2025-02-14",252.38,258.65,250.0,257.52,68900.0],["2025-02-18",257.67,259.98,252.08,257.08,94900.0],["2025-02-19",252.1,262.89,251.22,260.35,88800.0],["2025-02-20",259.42,267.26,255.58,267.0,88100.0],["2025-02-21",271.38,275.81,254.11,254.56,64800.0],["2025-02-24",254.23,255.23,240.35,240.94,160500.0],["2025-02-25",255.0,275.51,248.82,263.52,204500.0],["2025-02-26",262.3,265.05,231.0,235.95,118400.0],["2025-02-27",233.23,236.08,219.52,232.01,202300.0],["2025-02-28",230.99,235.0,224.03,227.59,124200.0],["2025-03-03",226.99,228.05,214.62,215.24,171400.0],["2025-03-04",209.34,219.84,206.8,212.88,251600.0],["2025-03-05",212.85,216.51,210.26,215.37,95100.0],["2025-03-06",209.99,218.52,209.85,216.49,126300.0],["2025-03-07",215.67,223.62,213.3,220.64,101500.0],["2025-03-10",218.5,223.67,213.83,219.15,154600.0],["2025-03-11",221.07,221.49,214.46,214.47,92300.0],["2025-03-12",215.0,215.0,206.36,209.51,115400.0],["2025-03-13",209.1,210.72,202.0,209.62,123700.0],["2025-03-14",213.14,214.69,207.02,210.7,118700.0],["2025-03-17",211.0,216.68,208.79,216.3,107100.0],["2025-03-18",213.08,213.08,200.15,206.98,143700.0],["2025-03-19",206.7,217.06,205.17,214.69,118400.0],["2025-03-20",213.51,216.25,212.25,212.62,75800.0],["2025-03-21",208.44,208.44,198.1,198.85,175200.0],["2025-03-24",201.82,211.94,201.82,210.5,129200.0],["2025-03-25",209.52,213.32,208.45,209.66,77000.0],["2025-03-26",209.47,212.2,203.01,203.53,44700.0],["2025-03-27",203.42,211.07,202.77,203.23,51400.0],["2025-03-28",201.12,206.3,199.27,199.32,92000.0],["2025-03-31",201.2,202.38,193.0,201.71,100200.0],["2025-04-01",201.71,206.33,198.9,203.93,71500.0],["2025-04-02",200.03,214.39,198.47,210.79,91500.0],["2025-04-03",199.86,205.77,192.13,193.62,204900.0],["2025-04-04",185.93,198.0,181.28,186.83,204400.0],["2025-04-07",186.23,202.44,178.26,196.99,162700.0],["2025-04-08",202.66,210.39,190.61,193.21,182900.0],["2025-04-09",192.66,223.96,191.88,211.92,195300.0],["2025-04-10",206.1,212.34,194.67,205.58,96900.0],["2025-04-11",205.58,209.45,195.46,209.42,79300.0],["2025-04-14",212.65,212.65,203.5,208.43,59300.0],["2025-04-15",208.11,209.6,199.29,204.46,89000.0],["2025-04-16",204.27,206.43,200.06,205.45,113900.0],["2025-04-17",205.45,212.26,202.86,211.06,69400.0],["2025-04-21",209.91,211.25,206.01,210.63,64500.0],["2025-04-22",214.44,218.35,203.5,205.81,94900.0],["2025-04-23",212.41,227.0,207.68,208.15,101000.0],["2025-04-24",207.35,210.02,204.07,206.89,113500.0],["2025-04-25",204.9,207.39,200.71,206.8,124900.0],["2025-04-28",208.39,213.78,206.01,209.8,146200.0],["2025-04-29",209.3,215.41,207.98,211.6,78800.0],["2025-04-30",207.27,211.55,202.28,208.54,157500.0],["2025-05-01",207.35,214.61,201.17,212.33,91900.0],["2025-05-02",213.84,213.84,200.79,202.21,118600.0],["2025-05-05",201.98,212.25,193.13,197.42,441800.0],["2025-05-06",217.88,225.43,207.14,219.49,214700.0],["2025-05-07",218.64,221.72,211.93,219.67,113100.0],["2025-05-08",224.28,236.15,218.64,233.91,129300.0],["2025-05-09",233.7,237.05,231.85,236.48,94600.0],["2025-05-12",241.21,249.91,239.93,244.22,95300.0],["2025-05-13",247.49,252.64,241.42,247.79,118000.0],["2025-05-14",249.55,253.5,240.07,242.87,145300.0],["2025-05-15",244.59,250.8,239.01,243.67,93600.0],["2025-05-16",244.01,254.08,244.01,253.3,87900.0],["2025-05-19",243.37,243.9,234.88,241.89,255600.0],["2025-05-20",241.89,244.0,231.29,239.3,118700.0],["2025-05-21",237.01,237.01,227.39,229.2,82500.0],["2025-05-22",225.96,234.74,223.77,233.68,127700.0],["2025-05-23",229.46,236.27,228.58,234.42,86500.0],["2025-05-27",237.2,242.4,231.91,236.64,136000.0],["2025-05-28",235.9,239.14,226.0,228.94,85100.0],["2025-05-29",231.56,235.34,227.46,233.24,79200.0],["2025-05-30",231.54,236.17,224.0,234.2,759100.0],["2025-06-02",232.98,234.72,225.97,232.2,559400.0],["2025-06-03",232.98,240.0,229.38,238.88,324700.0],["2025-06-04",240.47,243.94,233.41,240.08,596300.0],["2025-06-05",239.01,245.48,236.83,243.98,518500.0],["2025-06-06",247.29,250.01,236.85,237.46,305400.0],["2025-06-09",238.22,244.73,236.85,238.19,563700.0],["2025-06-10",239.26,244.21,236.85,238.68,650700.0],["2025-06-11",240.19,243.39,233.72,234.4,143200.0],["2025-06-12",233.88,238.53,232.45,237.27,205900.0],["2025-06-13",233.05,236.45,231.02,233.0,179200.0],["2025-06-16",233.58,238.11,233.58,237.53,90800.0],["2025-06-17",237.03,238.6,233.14,235.81,126500.0],["2025-06-18",235.93,241.72,234.19,240.25,120800.0],["2025-06-20",241.83,242.0,232.6,234.68,111400.0],["2025-06-23",234.0,237.29,232.5,233.14,121400.0],["2025-06-24",235.71,243.18,233.97,241.63,95600.0],["2025-06-25",243.23,249.0,239.0,246.63,95000.0],["2025-06-26",248.56,250.69,240.64,247.14,113200.0],["2025-06-27",248.38,248.38,240.43,244.67,163800.0],["2025-06-30",244.6,246.86,239.43,244.16,108700.0],["2025-07-01",241.69,256.98,241.69,252.36,137300.0],["2025-07-02",252.38,252.38,244.4,245.87,123500.0],["2025-07-03",247.23,251.58,244.56,249.61,63900.0],["2025-07-07",246.92,248.29,240.5,241.07,111600.0],["2025-07-08",242.55,247.22,239.92,243.12,126300.0],["2025-07-09",245.77,248.4,241.5,247.56,104200.0],["2025-07-10",247.58,257.43,247.4,252.55,81300.0],["2025-07-11",250.82,255.47,242.07,242.52,63600.0],["2025-07-14",240.8,250.73,240.8,245.6,96000.0],["2025-07-15",246.73,247.1,228.37,231.2,127000.0],["2025-07-16",234.02,235.23,227.65,228.68,100300.0],["2025-07-17",226.86,235.43,226.1,232.0,67800.0],["2025-07-18",236.19,236.19,226.84,227.95,65300.0],["2025-07-21",229.84,233.35,226.73,226.83,63600.0],["2025-07-22",228.5,233.85,228.16,231.11,83500.0],["2025-07-23",234.36,244.75,234.36,243.32,106000.0],["2025-07-24",241.2,241.63,235.97,236.09,70600.0],["2025-07-25",237.73,242.46,234.88,241.92,47000.0],["2025-07-28",242.37,246.78,239.11,244.7,107900.0],["2025-07-29",244.89,247.47,237.67,237.67,97100.0],["2025-07-30",238.82,242.38,228.98,232.07,55000.0],["2025-07-31",229.16,229.48,224.17,226.39,81300.0],["2025-08-01",224.34,228.51,216.87,226.57,110700.0],["2025-08-04",224.87,230.98,224.87,226.27,105300.0],["2025-08-05",231.08,259.9,231.08,240.75,249600.0],["2025-08-06",240.3,240.3,212.77,213.6,198500.0],["2025-08-07",215.91,215.91,196.83,206.22,166900.0],["2025-08-08",207.68,207.68,199.76,205.56,142200.0],["2025-08-11",205.27,219.42,201.31,213.56,203900.0],["2025-08-12",215.21,223.5,214.23,219.8,126500.0],["2025-08-13",221.39,230.02,220.26,226.61,119900.0],["2025-08-14",224.26,225.98,222.68,224.0,75200.0],["2025-08-15",226.1,227.56,218.57,219.54,99700.0],["2025-08-18",221.47,224.73,218.1,218.95,104900.0],["2025-08-19",217.64,220.39,216.19,217.39,74800.0],["2025-08-20",218.61,221.39,212.84,219.39,87000.0],["2025-08-21",219.58,224.36,215.97,219.56,105300.0],["2025-08-22",221.57,230.64,221.57,225.74,106800.0],["2025-08-25",224.06,224.06,216.63,220.94,89500.0],["2025-08-26",222.5,222.8,216.23,218.43,101700.0],["2025-08-27",217.92,220.2,212.15,214.57,78600.0],["2025-08-28",217.42,219.03,209.76,211.29,88900.0],["2025-08-29",212.05,215.81,207.5,210.16,91100.0],["2025-09-02",209.41,211.72,203.9,207.58,82100.0],["2025-09-03",206.81,209.32,203.04,203.62,86100.0],["2025-09-04",203.6,209.39,198.65,208.85,141600.0],["2025-09-05",209.78,212.05,205.36,207.29,77300.0],["2025-09-08",208.3,209.66,204.41,205.79,131300.0],["2025-09-09",202.96,204.44,198.33,204.06,106600.0],["2025-09-10",203.87,203.87,197.8,201.21,112800.0],["2025-09-11",202.07,206.0,200.75,201.37,116300.0],["2025-09-12",200.32,200.32,194.93,199.32,149900.0],["2025-09-15",201.24,206.09,197.83,204.03,129300.0],["2025-09-16",201.97,204.65,200.01,203.13,99700.0],["2025-09-17",203.94,210.59,203.0,204.96,116400.0],["2025-09-18",205.75,206.01,201.32,201.6,140400.0],["2025-09-19",200.15,200.19,190.0,192.77,285100.0],["2025-09-22",193.75,196.98,191.22,195.59,125600.0],["2025-09-23",196.76,200.21,196.0,199.23,73500.0],["2025-09-24",200.2,203.5,192.8,193.37,95600.0],["2025-09-25",192.42,193.3,187.01,190.04,100500.0],["2025-09-26",191.72,194.0,189.86,193.54,119500.0],["2025-09-29",192.57,201.29,190.97,199.4,114400.0],["2025-09-30",199.21,199.85,195.1,199.6,108200.0],["2025-10-01",199.56,202.0,197.37,199.56,146800.0],["2025-10-02",198.93,199.57,193.62,195.46,121500.0],["2025-10-03",194.73,199.83,194.31,195.22,115800.0],["2025-10-06",195.22,202.6,192.21,201.93,129900.0],["2025-10-07",201.79,202.63,196.94,196.98,115300.0],["2025-10-08",197.17,197.89,192.31,196.41,95500.0],["2025-10-09",194.86,196.13,192.28,192.53,67400.0],["2025-10-10",192.39,194.68,187.01,191.32,88900.0],["2025-10-13",191.21,196.73,191.15,195.46,82900.0],["2025-10-14",193.36,199.94,193.3,199.34,90800.0],["2025-10-15",200.78,202.07,195.34,195.42,87800.0],["2025-10-16",197.6,201.74,192.36,193.01,144700.0],["2025-10-17",190.65,195.84,190.65,195.57,107300.0],["2025-10-20",197.93,198.88,194.22,197.26,68300.0],["2025-10-21",197.69,201.41,195.6,201.23,63400.0],["2025-10-22",201.68,209.68,197.62,206.65,155500.0],["2025-10-23",205.58,208.33,199.41,200.2,76300.0],["2025-10-24",203.21,208.0,199.84,200.99,73300.0],["2025-10-27",201.09,201.7,198.41,200.01,48900.0],["2025-10-28",201.08,203.33,197.0,197.89,68600.0],["2025-10-29",196.54,198.13,186.58,189.37,129300.0],["2025-10-30",188.5,193.33,184.78,185.28,110200.0],["2025-10-31",185.75,192.87,182.87,192.64,155900.0],["2025-11-03",190.71,199.58,190.71,199.05,198100.0],["2025-11-04",208.26,264.0,207.05,223.04,485400.0],["2025-11-05",222.82,236.66,221.5,234.49,267800.0],["2025-11-06",232.34,232.34,216.91,222.77,126400.0],["2025-11-07",224.18,228.52,219.31,226.11,101500.0],["2025-11-10",227.0,235.32,224.06,234.53,150500.0],["2025-11-11",233.07,246.2,233.07,245.61,227600.0],["2025-11-12",245.61,247.72,236.05,237.29,165600.0],["2025-11-13",233.91,243.89,230.87,234.3,131700.0],["2025-11-14",230.47,237.03,227.31,231.58,101600.0],["2025-11-17",228.88,233.94,220.07,222.82,108500.0],["2025-11-18",220.1,223.26,214.86,218.58,101100.0],["2025-11-19",217.88,222.25,216.8,219.57,93400.0],["2025-11-20",220.13,220.13,208.72,209.85,100200.0],["2025-11-21",210.04,221.38,209.29,219.98,144700.0],["2025-11-24",218.02,222.25,214.26,221.97,142700.0],["2025-11-25",224.33,233.31,218.76,229.74,119200.0],["2025-11-26",229.58,230.24,222.27,224.67,156700.0],["2025-11-28",227.57,227.82,223.4,226.69,36300.0],["2025-12-01",224.4,228.5,220.67,221.55,109200.0],["2025-12-02",219.72,228.45,216.02,219.08,154200.0],["2025-12-03",217.82,223.83,217.68,219.66,110600.0],["2025-12-04",221.02,221.1,205.01,216.23,148000.0],["2025-12-05",216.46,219.95,213.18,217.14,134300.0],["2025-12-08",219.84,222.53,215.35,215.79,110500.0],["2025-12-09",215.0,218.33,209.28,210.07,153400.0],["2025-12-10",210.99,214.0,204.61,213.79,247500.0],["2025-12-11",215.57,219.47,211.81,214.87,154800.0],["2025-12-12",216.74,220.21,213.3,219.44,155700.0],["2025-12-15",219.85,222.04,215.76,217.82,101000.0],["2025-12-16",215.7,221.3,213.72,217.74,138700.0],["2025-12-17",216.16,224.55,216.16,224.19,173600.0],["2025-12-18",225.0,228.3,217.59,224.86,168500.0],["2025-12-19",223.42,232.09,221.55,229.4,231900.0],["2025-12-22",229.5,235.21,228.74,229.67,75000.0],["2025-12-23",230.57,235.3,228.19,232.67,207400.0],["2025-12-24",234.11,237.43,233.1,235.54,75100.0],["2025-12-26",233.8,238.85,233.8,237.22,175400.0],["2025-12-29",238.22,245.23,233.83,235.92,188900.0],["2025-12-30",234.44,238.99,233.57,235.14,133900.0],["2025-12-31",234.79,234.79,221.64,222.03,213500.0],["2026-01-02",225.37,226.41,220.0,223.4,140300.0],["2026-01-05",224.18,240.0,222.0,237.31,163500.0],["2026-01-06",235.46,248.17,234.64,245.88,180100.0],["2026-01-07",247.83,250.0,243.71,249.49,175100.0],["2026-01-08",246.73,261.41,246.73,255.42,173600.0],["2026-01-09",255.42,259.67,250.32,257.51,113300.0],["2026-01-12",257.59,258.92,244.5,258.89,203700.0],["2026-01-13",261.03,263.2,249.31,252.47,124400.0],["2026-01-14",253.48,260.74,249.0,260.51,173300.0],["2026-01-15",259.19,261.56,253.01,257.36,161600.0],["2026-01-16",257.16,264.62,250.06,260.52,121500.0],["2026-01-20",255.34,266.61,255.34,262.26,103400.0],["2026-01-21",265.05,268.58,258.25,265.17,147000.0],["2026-01-22",268.1,272.6,262.77,266.65,209400.0],["2026-01-23",265.49,267.0,256.1,258.68,170500.0],["2026-01-26",259.59,260.58,250.6,253.87,112000.0],["2026-01-27",253.33,254.86,245.24,251.58,144100.0],["2026-01-28",253.23,253.23,240.62,243.9,164200.0],["2026-01-29",243.72,247.73,240.71,246.78,179400.0],["2026-01-30",243.7,252.63,243.7,251.14,198000.0],["2026-02-02",251.13,261.37,250.0,255.87,129100.0],["2026-02-03",254.32,263.0,250.64,251.45,190200.0],["2026-02-04",252.4,256.89,240.91,255.29,197300.0],["2026-02-05",255.68,261.81,254.06,256.21,131200.0],["2026-02-06",258.43,268.9,257.96,267.34,269300.0],["2026-02-09",269.3,269.3,256.17,265.41,156800.0],["2026-02-10",267.73,274.93,263.41,267.56,138800.0],["2026-02-11",270.64,270.64,251.63,263.44,156300.0],["2026-02-12",265.68,268.91,246.89,247.32,143600.0],["2026-02-13",250.31,253.02,242.14,245.81,167600.0],["2026-02-17",247.62,252.17,244.43,246.13,136600.0],["2026-02-18",246.78,251.47,244.68,245.83,232300.0],["2026-02-19",242.62,242.62,214.61,222.83,412600.0],["2026-02-20",221.25,238.22,216.7,233.49,157000.0],["2026-02-23",233.53,244.73,232.11,241.79,133800.0],["2026-02-24",243.89,249.2,238.36,240.57,205900.0],["2026-02-25",247.62,253.03,222.53,240.16,817400.0],["2026-02-26",240.16,243.4,213.91,215.67,311500.0],["2026-02-27",212.56,217.65,207.48,210.58,166800.0],["2026-03-02",202.47,210.02,202.4,204.3,212100.0],["2026-03-03",198.44,205.0,197.0,202.91,263000.0],["2026-03-04",203.28,206.79,196.25,203.99,171200.0],["2026-03-05",203.06,207.15,196.23,202.33,176200.0],["2026-03-06",198.23,209.93,196.0,208.92,218800.0],["2026-03-09",208.36,218.42,208.13,215.0,173000.0],["2026-03-10",213.99,216.26,207.86,214.86,213800.0],["2026-03-11",212.94,216.98,208.64,209.59,217000.0],["2026-03-12",205.61,208.78,201.85,204.31,149600.0],["2026-03-13",206.22,206.22,198.88,203.87,287300.0],["2026-03-16",204.07,206.03,199.92,203.02,251200.0],["2026-03-17",205.93,211.08,203.65,205.65,172000.0],["2026-03-18",205.2,205.2,197.92,198.4,149500.0],["2026-03-19",197.86,198.99,193.1,196.98,153100.0],["2026-03-20",196.56,198.44,188.98,191.05,174400.0],["2026-03-23",196.96,196.96,187.81,188.76,175800.0],["2026-03-24",186.55,195.08,186.55,189.57,205300.0],["2026-03-25",193.06,196.98,188.04,190.07,208700.0],["2026-03-26",189.83,192.09,187.17,187.98,150500.0],["2026-03-27",186.93,194.44,184.4,189.45,143000.0],["2026-03-30",191.84,195.36,185.5,186.76,208400.0],["2026-03-31",188.92,195.6,188.81,193.6,265400.0],["2026-04-01",192.56,199.07,191.25,193.99,180400.0],["2026-04-02",191.08,194.17,185.75,192.02,207600.0],["2026-04-06",190.05,194.16,188.22,192.0,214300.0],["2026-04-07",192.18,194.66,187.19,188.7,176700.0],["2026-04-08",196.28,201.93,196.28,200.49,238700.0],["2026-04-09",197.79,207.11,195.3,203.6,167800.0],["2026-04-10",204.69,206.5,201.0,201.25,172100.0],["2026-04-13",198.68,204.56,196.73,203.39,177500.0],["2026-04-14",202.91,207.6,192.0,196.03,183800.0],["2026-04-15",196.03,198.35,192.74,196.22,149700.0],["2026-04-16",194.08,199.0,193.37,194.04,194800.0],["2026-04-17",197.5,203.93,193.07,202.38,229300.0],["2026-04-20",199.7,204.43,195.95,201.08,150000.0],["2026-04-21",200.89,205.13,195.78,198.68,185300.0],["2026-04-22",200.84,204.67,199.71,203.74,173400.0],["2026-04-23",203.74,204.75,196.0,198.1,197300.0],["2026-04-24",200.23,202.53,193.5,200.06,243100.0],["2026-04-27",199.46,204.75,196.23,197.3,356900.0],["2026-04-28",197.3,201.99,193.74,195.25,164000.0],["2026-04-29",193.14,196.33,183.66,185.45,233400.0],["2026-04-30",186.19,193.77,184.62,191.63,229400.0],["2026-05-01",192.5,200.29,190.44,194.07,195400.0],["2026-05-04",191.29,198.24,184.04,192.55,263200.0],["2026-05-05",182.5,216.01,173.86,212.43,496400.0],["2026-05-06",216.47,234.56,214.9,218.2,467600.0],["2026-05-07",217.84,228.29,205.22,221.35,285300.0],["2026-05-08",222.52,231.05,216.95,230.55,217000.0],["2026-05-11",230.38,233.45,215.45,221.97,227900.0],["2026-05-12",219.88,227.31,215.56,220.59,258400.0],["2026-05-13",217.73,222.06,214.0,219.23,197000.0],["2026-05-14",218.82,222.69,216.45,220.94,119400.0],["2026-05-15",220.44,224.9,211.89,213.95,263600.0],["2026-05-18",212.62,219.54,210.04,217.22,176600.0],["2026-05-19",216.73,222.64,212.7,217.21,165100.0],["2026-05-20",217.01,224.89,212.72,224.73,178800.0],["2026-05-21",221.63,228.09,216.26,226.1,221300.0],["2026-05-22",226.0,230.65,221.58,228.97,161400.0],["2026-05-26",230.13,230.25,218.4,229.06,220100.0],["2026-05-27",229.35,233.83,220.69,226.37,190100.0],["2026-05-28",225.95,228.36,222.66,227.99,125500.0],["2026-05-29",227.01,228.5,219.39,220.1,186300.0],["2026-06-01",218.79,221.74,211.3,218.13,214200.0],["2026-06-02",216.41,217.48,210.44,216.38,169700.0],["2026-06-03",215.44,218.58,211.7,218.34,208400.0],["2026-06-04",222.17,228.08,220.31,224.51,129600.0],["2026-06-05",227.99,231.6,221.38,223.87,240000.0],["2026-06-08",223.32,230.05,221.5,226.71,163300.0],["2026-06-09",228.06,236.52,226.5,231.12,257100.0],["2026-06-10",229.17,235.78,228.61,232.48,220000.0],["2026-06-11",233.21,241.16,230.53,238.6,270000.0],["2026-06-12",239.4,243.68,233.31,234.94,212900.0],["2026-06-15",238.64,242.48,232.0,233.67,168700.0],["2026-06-16",235.98,235.98,230.11,232.2,222700.0],["2026-06-17",230.64,238.62,223.87,227.68,220100.0],["2026-06-18",230.62,242.29,229.87,239.28,227500.0],["2026-06-22",239.11,242.54,233.3,233.3,113500.0],["2026-06-23",233.6,237.77,230.74,234.48,170800.0],["2026-06-24",234.06,243.32,232.1,242.95,233700.0],["2026-06-25",245.88,256.0,245.44,252.73,195300.0],["2026-06-26",252.91,261.01,252.86,259.8,355600.0],["2026-06-29",259.16,264.93,256.4,263.63,165200.0],["2026-06-30",263.63,271.6,258.31,265.13,155400.0],["2026-07-01",264.25,275.2,264.25,268.67,185000.0],["2026-07-02",271.55,272.36,264.72,272.36,244200.0],["2026-07-06",275.47,279.075,263.24,272.07,303954.283484],["2026-07-07",271.43,279.49,261.15,264.11,195304.146414],["2026-07-08",261.36,264.04,250.8,251.52,215089.755849],["2026-07-09",252.11,256.23,246.27,249.71,301477.638955],["2026-07-10",249.43,250.35,235.6,236.91,281776.214439],["2026-07-13",236.14,243.724,233.36,237.25,217167.747253],["2026-07-14",236.15,237.26,228.48,230.11,249785.127802],["2026-07-15",230.11,246.32,229.19,245.93,280432.974833],["2026-07-16",247.42,257.58,247.42,256.74,219554.20648],["2026-07-17",251.4,257.85,240.45,242.05,179951.443228],["2026-07-20",243.46,248.09,238.22,245.61,157659.202369],["2026-07-21",243.22,246.8098,240.54,243.94,116826.351051],["2026-07-22",244.13,244.21,237.96,237.96,143014.267451],["2026-07-23",233.79,237.23,232.78,236.21,143290.16381],["2026-07-24",239.21,241.495,236.04,237.2,205001.395064],["2026-07-27",240.76,249.34,238.59,248.63,241853.824161],["2026-07-28",251.28,259,249.905,258.07,254608.101553],["2026-07-29",255.36,258.05,250.125,255.09,181039.525447],["2026-07-30",255.09,258.09,252.7,255.03,178246.874279],["2026-07-31",258.13,258.13,248.995,254.78,121214.354667],["2026-08-03",256.34,269.59,255.95,267.53,189071.423832],["2026-08-04",305,338.71,305,334.84,637457.001475],["2026-08-05",328.49,330.635,317.82,322.06,341408.444606],["2026-08-06",322.06,322.13,309.9907,311.87,215130.178512],["2026-08-07",316.5,320.3269,310.64,314.01,132755.2817],["2026-08-10",309.8,321.57,309.8,320.205,60274.96653],["2026-08-11",320.78,326.7199,317.71,321.91,149356.611965],["2026-08-12",320.88,328.985,315.325,322.46,132348.803477],["2026-08-13",324.6,330.51,319.385,319.86,223416.527104],["2026-08-14",320.12,327.6,320.12,321.76,104652.452834],["2026-08-17",317.71,323.265,317.71,321.31,89015.646618],["2026-08-18",322.92,322.92,313.97,313.99,93493.860366],["2026-08-19",321.42,324.03,311.205,312.84,101593.574043],["2026-08-20",307.05,314.67,300.08,304.25,160226.100194],["2026-08-21",307.69,310.39,302.51,309.13,142830.149037],["2026-08-24",308.64,311.7199,301.95,305.39,108353.368224],["2026-08-25",307.02,308.87,302.96,304.21,104903.796556],["2026-08-26",302.35,310.11,300.315,304.57,163635.4065],["2026-08-27",301.29,305.5325,298.64,299.95,102271.963859],["2026-08-28",300,305.48,299.61,300.05,102859.226724],["2026-08-31",297.91,299.73,294.385,297.95,147212.099956],["2026-09-01",296.31,304.39,293.55,294.06,141575.89457],["2026-09-02",295.87,297.9875,290.0201,292.44,119787.124227],["2026-09-03",295.63,297.79,285.5,286.52,152607.779598],["2026-09-04",285,290.46,285,288.79,105388.126255],["2026-09-08",288.22,289.6249,277.67,281.21,117183.42239],["2026-09-09",279.45,284.9,277.4701,278.59,134773.721711],["2026-09-10",275.15,280.02,273.37,277.4,92898.364279],["2026-09-11",281.34,282.16,275.51,277.89,82035.441955],["2026-09-14",279.2,282.505,276.9,277.99,91736.719175]]}