{"t":"AEHR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-08-15",14.75,15.375,14.125,14.75,2919400.0],["1997-08-18",14.75,15.5,14.75,15.0,512000.0],["1997-08-19",15.5,16.5,15.0,16.5,416300.0],["1997-08-20",16.5,17.875,15.75,17.75,428200.0],["1997-08-21",18.25,19.5,18.0,18.625,631600.0],["1997-08-22",18.125,19.5,17.75,19.125,225900.0],["1997-08-25",19.25,20.25,18.75,19.625,96500.0],["1997-08-26",19.625,19.75,17.625,18.0,102900.0],["1997-08-27",18.125,18.25,16.875,17.125,151700.0],["1997-08-28",17.125,17.625,16.875,17.625,329500.0],["1997-08-29",17.75,17.875,17.0,17.5,50000.0],["1997-09-02",17.5,18.375,17.5,18.125,115900.0],["1997-09-03",18.375,20.75,18.25,20.375,368000.0],["1997-09-04",20.0,21.75,20.0,21.0,423100.0],["1997-09-05",21.5,21.625,21.25,21.625,133000.0],["1997-09-08",21.625,22.875,21.0,22.3125,105800.0],["1997-09-09",22.5,23.5,22.25,23.0,97300.0],["1997-09-10",23.0,25.0,22.75,24.0625,110800.0],["1997-09-11",24.5,25.25,24.0,24.375,189800.0],["1997-09-12",25.0,25.0,24.25,24.25,94900.0],["1997-09-15",24.25,25.0,24.125,24.75,165100.0],["1997-09-16",25.0,25.0,23.5,23.5,163500.0],["1997-09-17",23.625,23.625,21.75,22.0625,100000.0],["1997-09-18",22.0,22.75,21.0,21.3125,110800.0],["1997-09-19",21.125,21.5,19.875,21.375,352400.0],["1997-09-22",21.625,21.625,21.0,21.3125,78600.0],["1997-09-23",21.5,21.5,18.375,20.0,151400.0],["1997-09-24",19.75,20.0,18.5,18.625,211200.0],["1997-09-25",18.625,20.875,18.625,20.625,318000.0],["1997-09-26",21.125,21.5,18.25,19.25,161000.0],["1997-09-29",19.0,19.25,18.125,19.25,67100.0],["1997-09-30",17.5,18.375,17.25,17.6875,291100.0],["1997-10-01",18.125,18.125,17.0,17.5625,146300.0],["1997-10-02",17.125,17.625,16.5,16.9375,40300.0],["1997-10-03",17.25,17.875,17.0,17.0,84000.0],["1997-10-06",17.375,17.375,15.75,16.0,262300.0],["1997-10-07",16.25,16.625,15.625,16.625,606700.0],["1997-10-08",16.875,17.0,16.5625,16.875,48300.0],["1997-10-09",16.8125,18.75,16.8125,18.375,250200.0],["1997-10-10",18.75,18.875,17.375,17.625,77800.0],["1997-10-13",17.75,19.0,17.625,18.875,87600.0],["1997-10-14",19.0,19.0,18.0,18.5,52300.0],["1997-10-15",18.875,19.0,18.0,18.25,139100.0],["1997-10-16",18.25,18.375,17.0,17.0,103200.0],["1997-10-17",17.0,17.125,15.125,15.625,359200.0],["1997-10-20",16.5,16.5,15.625,16.25,365100.0],["1997-10-21",16.25,16.5,15.75,16.0,215000.0],["1997-10-22",16.0,16.25,15.875,16.0625,45700.0],["1997-10-23",15.5,16.125,15.25,15.625,10100.0],["1997-10-24",15.875,16.0,14.125,14.375,45300.0],["1997-10-27",14.75,14.75,13.0,13.25,437200.0],["1997-10-28",12.125,14.0,11.875,13.0,104500.0],["1997-10-29",13.25,13.375,12.0,12.0625,120100.0],["1997-10-30",11.625,12.375,11.5,12.125,895600.0],["1997-10-31",12.375,13.625,11.625,13.5,255300.0],["1997-11-03",14.25,14.75,13.75,14.25,140100.0],["1997-11-04",13.625,13.75,13.25,13.375,18400.0],["1997-11-05",13.25,13.5,13.0,13.5,8000.0],["1997-11-06",13.25,13.5,13.0,13.3125,18000.0],["1997-11-07",12.5,13.0,12.25,12.375,19300.0],["1997-11-10",12.875,12.875,12.0,12.0,11000.0],["1997-11-11",12.0,12.8125,12.0,12.8125,19700.0],["1997-11-12",12.5,12.875,12.5,12.875,23100.0],["1997-11-13",12.75,12.875,10.625,11.0,147100.0],["1997-11-14",11.0,11.875,11.0,11.875,103500.0],["1997-11-17",12.0,12.0,11.5,11.625,10700.0],["1997-11-18",11.5625,11.9375,10.75,10.75,41400.0],["1997-11-19",10.75,11.0625,10.75,11.0625,5500.0],["1997-11-20",11.25,11.25,10.75,10.875,13500.0],["1997-11-21",10.75,11.5,10.625,10.625,36000.0],["1997-11-24",10.625,10.75,10.625,10.6875,24400.0],["1997-11-25",11.0,11.25,10.5,10.5,19100.0],["1997-11-26",10.5,10.5,9.0,9.375,62400.0],["1997-11-28",9.75,9.75,9.125,9.125,13800.0],["1997-12-01",9.25,10.0,9.125,9.25,28400.0],["1997-12-02",9.0,9.25,8.0,8.125,165600.0],["1997-12-03",8.125,8.5,7.6875,7.9375,32900.0],["1997-12-04",7.75,8.875,7.75,8.75,978900.0],["1997-12-05",8.5,8.875,8.5,8.75,16000.0],["1997-12-08",8.625,8.875,8.25,8.5,15400.0],["1997-12-09",8.625,8.625,8.0,8.0625,35100.0],["1997-12-10",8.0625,8.6875,7.75,7.9375,47200.0],["1997-12-11",7.8125,8.0,7.0,7.25,610100.0],["1997-12-12",7.5,7.5,6.5,6.6875,282200.0],["1997-12-15",6.625,6.875,6.5,6.625,27300.0],["1997-12-16",6.75,6.875,6.375,6.375,63400.0],["1997-12-17",6.875,7.125,6.375,7.0,156400.0],["1997-12-18",7.25,7.375,7.0,7.0,203100.0],["1997-12-19",6.875,7.0,6.625,7.0,33100.0],["1997-12-22",6.75,7.125,6.5,6.625,21300.0],["1997-12-23",6.875,6.875,6.5625,6.625,19200.0],["1997-12-24",6.75,6.875,6.7344,6.75,8900.0],["1997-12-26",7.0,7.0,6.625,6.8125,14800.0],["1997-12-29",6.875,7.6875,6.8125,7.4688,297200.0],["1997-12-30",7.4375,8.25,7.4375,8.0,109700.0],["1997-12-31",8.25,8.25,7.3125,8.0,136300.0],["1998-01-02",8.0,8.0,7.75,7.875,50500.0],["1998-01-05",7.875,8.25,7.75,8.125,59800.0],["1998-01-06",8.125,8.25,7.875,7.875,62900.0],["1998-01-07",8.25,8.25,6.625,6.7812,274800.0],["1998-01-08",6.875,7.0,6.375,6.75,46500.0],["1998-01-09",6.625,6.625,6.25,6.3125,38500.0],["1998-01-12",6.75,6.75,5.75,6.25,50000.0],["1998-01-13",6.75,6.75,6.25,6.375,33400.0],["1998-01-14",6.625,6.75,6.375,6.375,29100.0],["1998-01-15",6.5,7.5,6.25,7.375,155400.0],["1998-01-16",7.375,7.375,7.0,7.0625,63300.0],["1998-01-20",7.0,7.25,6.75,6.875,16900.0],["1998-01-21",6.75,7.0,6.375,6.625,61500.0],["1998-01-22",6.5,6.75,6.5,6.6875,8500.0],["1998-01-23",6.6562,6.6562,6.375,6.625,184300.0],["1998-01-26",6.625,6.625,6.5,6.625,4900.0],["1998-01-27",6.5625,6.5625,6.5,6.5,4100.0],["1998-01-28",6.5,6.625,6.375,6.5625,30600.0],["1998-01-29",6.625,6.8125,6.5625,6.625,27700.0],["1998-01-30",6.5625,6.625,6.5,6.5,15300.0],["1998-02-02",6.5,6.875,6.5,6.625,124100.0],["1998-02-03",6.875,6.875,6.75,6.875,38200.0],["1998-02-04",6.75,7.875,6.75,7.875,76000.0],["1998-02-05",8.0,8.1875,7.25,7.25,75700.0],["1998-02-06",7.5625,7.5625,6.75,7.375,53500.0],["1998-02-09",7.375,7.75,7.375,7.5625,85600.0],["1998-02-10",7.6875,8.375,7.6875,8.0,75600.0],["1998-02-11",7.75,8.0,7.5,7.5,58600.0],["1998-02-12",7.6875,7.6875,7.5625,7.5625,6400.0],["1998-02-13",7.6875,7.6875,7.0625,7.3125,38300.0],["1998-02-17",7.5625,7.5625,7.0,7.3125,43000.0],["1998-02-18",7.3125,7.375,7.1875,7.1875,9200.0],["1998-02-19",7.1875,7.1875,6.75,6.875,65800.0],["1998-02-20",6.875,7.1875,6.8125,7.1875,72300.0],["1998-02-23",7.0625,7.1875,7.0,7.125,9400.0],["1998-02-24",7.0,7.2188,7.0,7.0625,7000.0],["1998-02-25",7.0,7.1875,7.0,7.1562,15600.0],["1998-02-26",7.0625,7.25,7.0625,7.1875,3400.0],["1998-02-27",7.0625,7.125,7.0,7.0,18300.0],["1998-03-02",7.125,7.125,6.875,7.0625,36300.0],["1998-03-03",7.0,7.0625,7.0,7.0,13100.0],["1998-03-04",6.9375,7.0,6.9375,6.9375,4500.0],["1998-03-05",6.9375,7.0,6.75,6.75,42300.0],["1998-03-06",6.75,7.0,6.75,6.8125,35300.0],["1998-03-09",6.75,6.875,6.4375,6.4375,58900.0],["1998-03-10",6.4375,6.625,6.375,6.5625,222600.0],["1998-03-11",6.5,6.625,6.5,6.5,18100.0],["1998-03-12",6.625,6.75,6.5,6.6562,8900.0],["1998-03-13",6.6562,6.75,6.5,6.625,27500.0],["1998-03-16",6.75,6.75,6.5,6.625,63200.0],["1998-03-17",6.625,6.75,6.5,6.5625,114700.0],["1998-03-18",6.625,6.625,6.5625,6.5625,13600.0],["1998-03-19",6.625,6.6875,6.5625,6.6875,11300.0],["1998-03-20",6.625,6.75,6.5625,6.625,10300.0],["1998-03-23",6.75,7.125,6.5,6.625,392000.0],["1998-03-24",6.875,7.1875,6.875,6.9375,120000.0],["1998-03-25",7.0,7.0625,6.6875,6.6875,50400.0],["1998-03-26",6.5625,6.5625,5.75,6.2188,152600.0],["1998-03-27",6.4375,6.4375,6.125,6.1875,18800.0],["1998-03-30",6.125,6.375,5.75,6.0,117700.0],["1998-03-31",6.0,6.25,5.75,6.0,34400.0],["1998-04-01",6.125,6.125,5.875,6.125,28400.0],["1998-04-02",6.1875,6.5,6.0625,6.1875,38900.0],["1998-04-03",6.1875,6.4375,6.1875,6.1875,21300.0],["1998-04-06",6.25,6.375,6.125,6.125,18500.0],["1998-04-07",6.1875,6.25,6.0625,6.0625,40800.0],["1998-04-08",6.0625,6.125,6.0625,6.125,31700.0],["1998-04-09",6.125,6.1875,6.0625,6.125,40600.0],["1998-04-13",6.125,6.25,6.125,6.125,18600.0],["1998-04-14",6.0625,6.25,6.0625,6.25,38000.0],["1998-04-15",6.125,6.25,6.125,6.125,18700.0],["1998-04-16",6.25,6.375,6.0625,6.375,243200.0],["1998-04-17",6.3125,6.3125,6.125,6.125,28300.0],["1998-04-20",6.125,6.1875,6.0625,6.125,205700.0],["1998-04-21",6.0625,6.25,6.0625,6.125,214800.0],["1998-04-22",6.1875,6.375,6.0625,6.375,65900.0],["1998-04-23",6.375,6.375,6.125,6.1875,97500.0],["1998-04-24",6.25,6.25,6.0625,6.125,8000.0],["1998-04-27",6.0625,6.1875,6.0,6.0,72100.0],["1998-04-28",6.0625,6.375,6.0625,6.25,30300.0],["1998-04-29",6.125,6.125,6.125,6.125,5400.0],["1998-04-30",6.25,6.375,6.125,6.125,17300.0],["1998-05-01",6.125,6.125,6.125,6.125,1500.0],["1998-05-04",6.125,6.3125,6.125,6.1562,15600.0],["1998-05-05",6.1562,6.3125,6.125,6.1875,32100.0],["1998-05-06",6.1562,6.1875,6.0625,6.1875,44200.0],["1998-05-07",6.0,6.0625,5.75,6.0,36800.0],["1998-05-08",5.875,6.125,5.875,6.125,14100.0],["1998-05-11",6.125,6.25,6.125,6.1875,18300.0],["1998-05-12",6.125,6.125,6.125,6.125,2400.0],["1998-05-13",6.125,6.125,6.0,6.0,21400.0],["1998-05-14",6.125,6.125,6.0,6.0625,22400.0],["1998-05-15",6.125,6.125,6.0625,6.0625,10300.0],["1998-05-18",6.0625,6.0625,5.9375,6.0,22500.0],["1998-05-19",5.9375,6.0,5.9375,6.0,35300.0],["1998-05-20",6.0,6.0,5.9375,5.9375,18400.0],["1998-05-21",5.9375,5.9375,5.9375,5.9375,800.0],["1998-05-22",5.9375,6.0625,5.9375,6.0625,20100.0],["1998-05-26",6.0625,6.125,6.0,6.0625,21500.0],["1998-05-27",6.0,6.125,6.0,6.0625,39600.0],["1998-05-28",6.0,6.0,6.0,6.0,2600.0],["1998-05-29",6.0,6.1875,6.0,6.0625,22000.0],["1998-06-01",6.0625,6.0625,6.0625,6.0625,2100.0],["1998-06-02",6.0,6.0625,6.0,6.0625,21800.0],["1998-06-03",6.0,6.0625,6.0,6.0625,13800.0],["1998-06-04",6.125,6.125,6.0,6.0625,39000.0],["1998-06-05",6.125,6.125,6.0,6.0312,18800.0],["1998-06-08",6.0,6.0625,6.0,6.0625,33500.0],["1998-06-09",6.0,6.1875,6.0,6.0625,15700.0],["1998-06-10",6.125,6.4375,6.0312,6.125,32000.0],["1998-06-11",6.125,6.25,6.125,6.1875,57200.0],["1998-06-12",6.1875,6.375,6.125,6.125,24400.0],["1998-06-15",6.125,6.1875,6.0,6.0625,48000.0],["1998-06-16",6.0625,6.0625,5.9375,5.9375,16800.0],["1998-06-17",5.9375,6.0,5.9375,6.0,37400.0],["1998-06-18",6.0,6.0,5.9375,6.0,32900.0],["1998-06-19",6.0,6.0,5.9375,5.9688,90800.0],["1998-06-22",5.9688,6.0,5.9688,6.0,5000.0],["1998-06-23",6.0,6.0,5.9688,6.0,2100.0],["1998-06-24",6.0938,6.0938,6.0,6.0625,4300.0],["1998-06-25",6.0625,6.0625,5.9688,5.9688,10700.0],["1998-06-26",5.9688,6.0,5.9688,6.0,22400.0],["1998-06-29",6.0,6.0,6.0,6.0,1500.0],["1998-06-30",5.9688,6.0625,5.9688,5.9688,52400.0],["1998-07-01",6.0,6.0,5.9688,5.9688,22500.0],["1998-07-02",5.9688,5.9688,5.9688,5.9688,13300.0],["1998-07-06",5.9688,6.0,5.875,6.0,31200.0],["1998-07-07",5.75,5.75,5.0,5.5625,58600.0],["1998-07-08",5.75,5.75,5.5,5.5625,29400.0],["1998-07-09",5.5,5.625,5.5,5.5469,8800.0],["1998-07-10",5.5,5.5,5.25,5.375,18900.0],["1998-07-13",5.625,5.625,5.25,5.375,6000.0],["1998-07-14",5.5,6.25,5.0,5.1875,132900.0],["1998-07-15",5.5,5.5,5.0,5.375,41500.0],["1998-07-16",5.5,5.5,5.125,5.1562,54300.0],["1998-07-17",5.1875,5.3125,5.1875,5.3125,9100.0],["1998-07-20",5.25,5.3438,4.875,5.0,44600.0],["1998-07-21",4.875,5.0,4.6875,4.875,292100.0],["1998-07-22",4.75,4.8125,4.125,4.625,725900.0],["1998-07-23",4.625,4.75,4.375,4.5,29800.0],["1998-07-24",4.375,4.5,4.375,4.4375,14700.0],["1998-07-27",4.8125,4.8125,4.8125,4.8125,500.0],["1998-07-28",4.625,4.625,4.375,4.375,10400.0],["1998-07-29",4.375,4.75,4.375,4.4375,2100.0],["1998-07-30",4.4375,4.4375,4.4375,4.4375,2000.0],["1998-07-31",4.4375,4.4375,4.4375,4.4375,26500.0],["1998-08-03",4.4375,4.4375,4.4375,4.4375,800.0],["1998-08-04",4.4375,4.5,4.375,4.375,26000.0],["1998-08-05",4.5,4.6875,4.5,4.5,34200.0],["1998-08-06",4.6875,4.875,4.4375,4.4375,3000.0],["1998-08-07",4.5,4.8125,4.5,4.5,1300.0],["1998-08-10",4.5,4.5,4.5,4.5,100.0],["1998-08-11",4.5,4.5,4.4375,4.4375,6900.0],["1998-08-12",4.6875,4.6875,4.4375,4.4375,300.0],["1998-08-13",4.4375,4.6875,4.4375,4.6875,2500.0],["1998-08-14",4.4375,4.5,4.4375,4.5,25200.0],["1998-08-17",4.5,4.5,4.5,4.5,2300.0],["1998-08-18",4.6875,4.75,4.5625,4.5625,7800.0],["1998-08-19",4.5,4.5,4.25,4.4375,20200.0],["1998-08-20",4.5,4.625,4.5,4.625,16200.0],["1998-08-21",4.625,4.625,4.625,4.625,6000.0],["1998-08-24",4.5625,4.5625,4.5625,4.5625,100.0],["1998-08-25",4.75,4.875,4.75,4.875,16900.0],["1998-08-26",4.8125,4.8125,4.5625,4.8125,5900.0],["1998-08-27",4.5625,4.6875,4.5625,4.625,6100.0],["1998-08-28",4.625,4.625,4.625,4.625,1600.0],["1998-08-31",4.625,4.75,4.4375,4.4375,19300.0],["1998-09-01",4.5,4.5,4.4375,4.5,24100.0],["1998-09-02",4.25,4.5,4.25,4.4375,46400.0],["1998-09-03",4.4375,4.5,4.375,4.4375,83100.0],["1998-09-04",4.3125,4.375,4.3125,4.3125,11600.0],["1998-09-08",4.3125,4.3125,4.3125,4.3125,7200.0],["1998-09-09",4.3125,4.3125,4.25,4.25,3800.0],["1998-09-10",4.125,4.125,3.75,3.875,12600.0],["1998-09-11",3.625,3.9375,3.625,3.9375,9400.0],["1998-09-14",3.625,4.0,3.625,4.0,1500.0],["1998-09-15",3.6875,4.0,3.6875,3.75,3200.0],["1998-09-16",3.875,3.875,3.75,3.75,1000.0],["1998-09-17",3.75,3.75,3.75,3.75,0.0],["1998-09-18",3.625,3.625,3.625,3.625,100.0],["1998-09-21",3.625,3.875,3.625,3.875,600.0],["1998-09-22",3.625,3.75,3.625,3.75,5400.0],["1998-09-23",3.5625,3.625,3.5,3.5,2700.0],["1998-09-24",3.625,3.625,3.5,3.5,1300.0],["1998-09-25",3.625,3.75,3.375,3.5,9500.0],["1998-09-28",3.5,3.875,3.5,3.875,2900.0],["1998-09-29",3.625,3.625,3.625,3.625,8000.0],["1998-09-30",3.8125,3.8125,3.625,3.625,7700.0],["1998-10-01",3.5,3.6562,3.5,3.5625,11800.0],["1998-10-02",3.6562,3.6875,3.6562,3.6875,8000.0],["1998-10-05",3.625,3.75,3.625,3.625,31800.0],["1998-10-06",3.625,3.625,3.625,3.625,5900.0],["1998-10-07",3.625,3.6875,3.5625,3.5625,356000.0],["1998-10-08",3.5,3.5,3.5,3.5,13100.0],["1998-10-09",3.5,3.625,3.5,3.625,22300.0],["1998-10-12",3.625,3.625,3.5,3.5,34300.0],["1998-10-13",3.5,3.5625,3.5,3.5,30200.0],["1998-10-14",3.5625,3.5625,3.1875,3.5,23100.0],["1998-10-15",3.375,3.5,3.375,3.5,26900.0],["1998-10-16",3.5,3.5625,3.4375,3.5625,6900.0],["1998-10-19",3.4375,3.5625,3.4375,3.5625,8200.0],["1998-10-20",3.5,4.625,3.5,4.0,101300.0],["1998-10-21",4.1875,4.1875,4.0,4.125,5000.0],["1998-10-22",4.125,4.625,4.125,4.625,24000.0],["1998-10-23",4.375,4.625,4.375,4.625,5500.0],["1998-10-26",4.625,4.625,4.625,4.625,0.0],["1998-10-27",4.4375,4.5,4.375,4.375,1100.0],["1998-10-28",4.375,4.375,4.25,4.25,10800.0],["1998-10-29",4.125,4.5,4.0,4.25,2000.0],["1998-10-30",4.375,4.75,4.375,4.75,15600.0],["1998-11-02",4.75,5.125,4.75,4.75,25100.0],["1998-11-03",4.75,5.0,4.75,4.875,3800.0],["1998-11-04",5.0,5.0,4.875,4.875,2000.0],["1998-11-05",4.5625,4.9375,4.5625,4.75,3900.0],["1998-11-06",4.9375,4.9375,4.625,4.625,2400.0],["1998-11-09",4.5,4.5,4.5,4.5,300.0],["1998-11-10",4.5,4.5,4.375,4.375,6200.0],["1998-11-11",4.25,5.125,4.25,5.0,20600.0],["1998-11-12",5.25,5.25,5.0,5.125,14500.0],["1998-11-13",5.125,5.5,5.125,5.25,5500.0],["1998-11-16",5.0,5.125,5.0,5.0,4000.0],["1998-11-17",4.875,5.125,4.25,4.625,10100.0],["1998-11-18",4.625,4.625,4.25,4.25,12900.0],["1998-11-19",4.625,4.75,4.625,4.625,12000.0],["1998-11-20",4.625,4.875,4.625,4.75,9600.0],["1998-11-23",4.75,4.75,4.75,4.75,3400.0],["1998-11-24",4.625,4.625,4.625,4.625,2300.0],["1998-11-25",4.625,4.625,4.25,4.25,3100.0],["1998-11-27",4.625,4.625,4.625,4.625,200.0],["1998-11-30",4.5,4.5,4.5,4.5,3200.0],["1998-12-01",4.25,4.25,4.25,4.25,300.0],["1998-12-02",4.4375,4.4375,4.25,4.375,4700.0],["1998-12-03",4.125,4.875,4.125,4.75,36200.0],["1998-12-04",4.75,4.875,4.5,4.875,10800.0],["1998-12-07",5.0,5.125,4.875,4.875,23600.0],["1998-12-08",5.125,5.125,4.875,4.875,3900.0],["1998-12-09",5.0,5.25,5.0,5.0625,6000.0],["1998-12-10",5.0625,5.25,5.0625,5.0625,10200.0],["1998-12-11",5.0625,5.0625,4.75,4.75,5400.0],["1998-12-14",4.875,5.25,4.875,5.0,7900.0],["1998-12-15",5.0,5.0,5.0,5.0,2300.0],["1998-12-16",5.0,5.25,5.0,5.25,12500.0],["1998-12-17",5.0,5.0,5.0,5.0,1400.0],["1998-12-18",5.0,5.5,5.0,5.5,6000.0],["1998-12-21",5.0,5.25,5.0,5.25,2400.0],["1998-12-22",5.0,5.125,5.0,5.125,8100.0],["1998-12-23",5.0,5.5,5.0,5.5,11100.0],["1998-12-24",5.375,6.0,5.375,5.875,14300.0],["1998-12-28",6.0,6.4375,6.0,6.125,17900.0],["1998-12-29",6.0,6.0,6.0,6.0,1500.0],["1998-12-30",6.1875,6.1875,5.875,5.875,33100.0],["1998-12-31",5.875,6.5,5.875,6.125,15300.0],["1999-01-04",6.375,6.75,6.375,6.75,2300.0],["1999-01-05",6.5,7.375,6.5,7.375,18000.0],["1999-01-06",7.25,7.25,6.25,6.3125,18600.0],["1999-01-07",6.4375,6.75,6.1562,6.75,34900.0],["1999-01-08",6.75,7.25,6.5,7.125,49600.0],["1999-01-11",6.875,6.875,6.625,6.625,2000.0],["1999-01-12",6.5625,6.75,6.5625,6.75,7400.0],["1999-01-13",6.75,7.25,6.5,7.125,27800.0],["1999-01-14",7.0,7.0,6.875,6.875,37300.0],["1999-01-15",6.75,7.0,6.75,6.875,30000.0],["1999-01-19",6.625,6.875,6.625,6.875,700.0],["1999-01-20",6.625,6.625,6.625,6.625,800.0],["1999-01-21",6.625,6.75,6.625,6.625,10000.0],["1999-01-22",6.625,6.625,6.625,6.625,0.0],["1999-01-25",6.625,6.875,6.625,6.625,7000.0],["1999-01-26",6.75,6.75,6.75,6.75,1300.0],["1999-01-27",6.625,6.625,6.625,6.625,500.0],["1999-01-28",6.625,6.9688,6.625,6.875,43300.0],["1999-01-29",6.875,7.0,6.625,6.875,30400.0],["1999-02-01",6.8125,6.9375,6.625,6.75,30200.0],["1999-02-02",6.875,6.875,6.875,6.875,5200.0],["1999-02-03",7.0,7.0,7.0,7.0,6100.0],["1999-02-04",6.875,6.875,6.875,6.875,200.0],["1999-02-05",6.75,6.9375,6.5,6.875,35600.0],["1999-02-08",7.0,7.0,7.0,7.0,400.0],["1999-02-09",6.875,7.125,6.875,6.875,47300.0],["1999-02-10",6.625,6.625,6.625,6.625,700.0],["1999-02-11",6.4375,6.75,6.4375,6.5625,7000.0],["1999-02-12",6.4375,6.75,6.375,6.375,14400.0],["1999-02-16",6.25,6.25,6.125,6.125,2400.0],["1999-02-17",6.125,6.125,6.125,6.125,300.0],["1999-02-18",6.0,6.25,6.0,6.25,1300.0],["1999-02-19",6.125,6.125,5.625,5.75,4700.0],["1999-02-22",5.75,6.0,5.75,6.0,300.0],["1999-02-23",5.5,5.625,5.5,5.625,6000.0],["1999-02-24",5.9375,5.9375,5.9375,5.9375,1000.0],["1999-02-25",5.625,6.0,5.625,6.0,5600.0],["1999-02-26",6.0,6.0,5.625,5.625,600.0],["1999-03-01",5.625,6.0,5.625,6.0,13400.0],["1999-03-02",5.75,5.75,5.5,5.5,800.0],["1999-03-03",5.5,5.5,5.5,5.5,0.0],["1999-03-04",5.625,5.625,5.625,5.625,5900.0],["1999-03-05",6.375,6.375,6.375,6.375,1000.0],["1999-03-08",6.375,6.375,6.375,6.375,0.0],["1999-03-09",6.375,6.375,6.375,6.375,0.0],["1999-03-10",5.625,5.625,5.625,5.625,700.0],["1999-03-11",5.875,5.875,5.875,5.875,1900.0],["1999-03-12",6.375,6.375,5.625,5.625,3000.0],["1999-03-15",5.625,5.625,5.625,5.625,2600.0],["1999-03-16",6.0,6.0,6.0,6.0,5000.0],["1999-03-17",6.0,6.0,6.0,6.0,0.0],["1999-03-18",5.75,5.75,5.75,5.75,2000.0],["1999-03-19",6.125,6.125,6.125,6.125,100.0],["1999-03-22",5.75,5.75,5.5,5.5,2200.0],["1999-03-23",5.5,5.5,5.375,5.375,14500.0],["1999-03-24",5.0,5.0,5.0,5.0,700.0],["1999-03-25",5.0,5.0,5.0,5.0,1600.0],["1999-03-26",4.875,4.875,4.875,4.875,100.0],["1999-03-29",4.8125,4.8125,4.0,4.4375,37500.0],["1999-03-30",4.125,4.875,4.125,4.875,797800.0],["1999-03-31",4.875,5.5,4.625,5.25,135000.0],["1999-04-01",5.4375,5.5,5.4375,5.5,8000.0],["1999-04-05",5.5,5.5,5.5,5.5,0.0],["1999-04-06",5.375,5.375,5.125,5.125,3100.0],["1999-04-07",5.0,5.0,4.75,4.75,800.0],["1999-04-08",4.375,4.5,4.375,4.5,1400.0],["1999-04-09",4.375,4.5,4.375,4.5,1600.0],["1999-04-12",4.5,4.5,4.375,4.375,3900.0],["1999-04-13",4.375,4.375,4.375,4.375,1300.0],["1999-04-14",4.375,4.375,4.375,4.375,2200.0],["1999-04-15",4.375,4.375,4.375,4.375,300.0],["1999-04-16",4.375,4.4375,4.375,4.4375,2200.0],["1999-04-19",4.5,4.5,4.4375,4.4375,3500.0],["1999-04-20",4.4375,4.5,4.25,4.25,11600.0],["1999-04-21",4.125,4.4375,4.125,4.4375,3700.0],["1999-04-22",4.125,4.5,4.125,4.125,700.0],["1999-04-23",4.625,4.625,4.4375,4.5,8700.0],["1999-04-26",4.125,4.5,4.125,4.5,2400.0],["1999-04-27",4.4375,4.4375,4.125,4.1875,3200.0],["1999-04-28",4.5,4.5,4.125,4.125,2200.0],["1999-04-29",4.125,4.125,4.125,4.125,0.0],["1999-04-30",4.125,4.5625,4.125,4.5,22100.0],["1999-05-03",4.4375,4.4375,4.4375,4.4375,300.0],["1999-05-04",4.625,4.625,4.625,4.625,1500.0],["1999-05-05",4.4375,4.4375,4.4375,4.4375,1100.0],["1999-05-06",4.4688,4.4688,4.4688,4.4688,300.0],["1999-05-07",4.5625,4.5625,4.5625,4.5625,100.0],["1999-05-10",4.4375,4.625,4.4375,4.625,102800.0],["1999-05-11",4.625,4.75,4.375,4.375,178000.0],["1999-05-12",4.4375,4.4375,4.25,4.25,16100.0],["1999-05-13",4.25,4.25,4.25,4.25,1500.0],["1999-05-14",4.2812,4.3125,4.25,4.25,22000.0],["1999-05-17",4.25,4.3125,4.25,4.25,2100.0],["1999-05-18",4.25,4.25,4.0938,4.0938,11800.0],["1999-05-19",4.0938,4.0938,4.0938,4.0938,0.0],["1999-05-20",4.0,4.0,3.75,3.875,128000.0],["1999-05-21",3.75,4.0,3.75,4.0,9100.0],["1999-05-24",4.0,4.0,4.0,4.0,0.0],["1999-05-25",3.875,3.9688,3.875,3.9688,11000.0],["1999-05-26",4.0625,4.125,4.0,4.0625,63700.0],["1999-05-27",3.875,4.125,3.875,4.0,25600.0],["1999-05-28",4.0,4.0,4.0,4.0,700.0],["1999-06-01",4.0,4.0,4.0,4.0,0.0],["1999-06-02",4.0,4.0,4.0,4.0,0.0],["1999-06-03",4.0,4.0,4.0,4.0,0.0],["1999-06-04",4.0,4.0,4.0,4.0,0.0],["1999-06-07",3.875,3.875,3.875,3.875,1200.0],["1999-06-08",3.875,3.875,3.875,3.875,0.0],["1999-06-09",4.0625,4.0625,4.0,4.0625,11200.0],["1999-06-10",4.0625,4.0625,4.0,4.0,26400.0],["1999-06-11",4.0625,4.0625,4.0,4.0625,166900.0],["1999-06-14",4.0469,4.0625,4.0469,4.0625,6800.0],["1999-06-15",4.0312,4.0312,4.0,4.0,4100.0],["1999-06-16",4.0156,4.0312,4.0,4.0,8800.0],["1999-06-17",4.0,4.0312,4.0,4.0312,1100.0],["1999-06-18",4.0156,4.0312,4.0156,4.0312,1100.0],["1999-06-21",4.0,4.0,4.0,4.0,2200.0],["1999-06-22",4.0,4.0,3.875,3.875,5300.0],["1999-06-23",3.9375,3.9375,3.875,3.875,3700.0],["1999-06-24",3.875,4.0,3.875,4.0,2400.0],["1999-06-25",3.9375,4.0,3.9375,4.0,5500.0],["1999-06-28",3.9375,3.9375,3.9062,3.9375,22000.0],["1999-06-29",3.9531,3.9531,3.875,3.875,11800.0],["1999-06-30",3.875,3.875,3.875,3.875,8300.0],["1999-07-01",3.8125,3.875,3.8125,3.875,1000.0],["1999-07-02",3.875,3.875,3.875,3.875,400.0],["1999-07-06",3.875,4.0,3.875,3.9375,6600.0],["1999-07-07",3.8125,3.875,3.8125,3.875,2300.0],["1999-07-08",3.75,3.75,3.625,3.625,13600.0],["1999-07-09",3.875,3.875,3.625,3.6875,15600.0],["1999-07-12",3.8125,3.9375,3.75,3.9375,34100.0],["1999-07-13",3.9375,4.0625,3.9375,4.0625,68400.0],["1999-07-14",4.0,4.25,4.0,4.25,216200.0],["1999-07-15",4.25,4.25,4.0,4.125,104400.0],["1999-07-16",4.0312,4.25,4.0,4.25,65100.0],["1999-07-19",4.25,4.25,4.1875,4.1875,12600.0],["1999-07-20",4.25,4.2812,4.125,4.125,12000.0],["1999-07-21",4.125,4.625,3.9375,4.625,17700.0],["1999-07-22",4.625,4.625,4.375,4.625,20000.0],["1999-07-23",4.6875,5.0625,4.5,4.875,7900.0],["1999-07-26",4.875,4.875,4.75,4.75,3400.0],["1999-07-27",4.875,5.0,4.75,4.875,11900.0],["1999-07-28",4.875,4.875,4.5,4.5,9200.0],["1999-07-29",4.625,4.625,4.25,4.25,16600.0],["1999-07-30",4.25,4.25,4.25,4.25,0.0],["1999-08-02",4.5,4.5,4.125,4.125,2800.0],["1999-08-03",4.375,4.375,4.0,4.0625,9900.0],["1999-08-04",4.375,4.4375,4.1875,4.4375,20300.0],["1999-08-05",4.125,4.1875,4.0,4.1875,5000.0],["1999-08-06",4.2188,4.2188,4.125,4.125,400.0],["1999-08-09",4.25,4.4375,4.125,4.125,6700.0],["1999-08-10",4.25,4.25,4.25,4.25,6200.0],["1999-08-11",4.3125,4.3125,4.125,4.125,8900.0],["1999-08-12",4.3125,4.75,4.125,4.625,15600.0],["1999-08-13",4.75,5.0,4.625,4.875,12300.0],["1999-08-16",4.6875,4.9375,4.625,4.625,4000.0],["1999-08-17",4.9375,4.9375,4.625,4.625,4100.0],["1999-08-18",4.625,4.625,4.625,4.625,0.0],["1999-08-19",4.75,4.75,4.625,4.625,1200.0],["1999-08-20",4.625,4.625,4.625,4.625,0.0],["1999-08-23",4.5625,4.5625,4.5625,4.5625,8900.0],["1999-08-24",4.125,4.625,4.125,4.625,6100.0],["1999-08-25",4.75,4.875,4.75,4.875,1300.0],["1999-08-26",4.5,4.5,4.5,4.5,3200.0],["1999-08-27",4.4375,4.4375,4.4375,4.4375,1000.0],["1999-08-30",4.875,4.875,4.8125,4.8125,1800.0],["1999-08-31",4.875,4.875,4.875,4.875,2000.0],["1999-09-01",4.5938,4.625,4.5938,4.625,900.0],["1999-09-02",4.75,4.8125,4.625,4.625,9500.0],["1999-09-03",4.625,4.625,4.625,4.625,0.0],["1999-09-07",4.625,4.625,4.625,4.625,500.0],["1999-09-08",4.875,4.875,4.375,4.375,7400.0],["1999-09-09",4.75,4.75,4.5,4.5,13500.0],["1999-09-10",4.5,4.875,4.5,4.5625,6600.0],["1999-09-13",4.875,4.875,4.875,4.875,2000.0],["1999-09-14",4.8125,4.8125,4.8125,4.8125,500.0],["1999-09-15",4.875,5.0,4.75,5.0,11600.0],["1999-09-16",5.1094,5.1094,4.9375,4.9375,12200.0],["1999-09-17",4.875,4.875,4.875,4.875,100.0],["1999-09-20",4.875,4.875,4.875,4.875,0.0],["1999-09-21",4.75,4.875,4.75,4.875,33000.0],["1999-09-22",5.0,5.0,5.0,5.0,700.0],["1999-09-23",4.875,4.875,4.875,4.875,3000.0],["1999-09-24",5.0,5.625,4.75,5.25,50100.0],["1999-09-27",5.0,5.375,5.0,5.25,12300.0],["1999-09-28",5.125,5.25,4.875,4.875,27400.0],["1999-09-29",4.875,5.0,4.875,5.0,1600.0],["1999-09-30",5.0625,5.4375,5.0625,5.375,231200.0],["1999-10-01",5.4375,5.4375,4.75,5.1875,23400.0],["1999-10-04",5.4375,5.4375,5.4375,5.4375,100.0],["1999-10-05",5.375,5.4375,5.375,5.4375,1700.0],["1999-10-06",4.875,5.3125,4.875,5.3125,5600.0],["1999-10-07",5.0,5.25,5.0,5.25,1600.0],["1999-10-08",5.25,5.25,5.25,5.25,0.0],["1999-10-11",5.25,5.25,5.25,5.25,0.0],["1999-10-12",5.25,5.25,4.8125,4.8125,400.0],["1999-10-13",5.0,5.375,5.0,5.25,5200.0],["1999-10-14",5.25,5.25,5.25,5.25,2000.0],["1999-10-15",5.125,5.125,5.0,5.0,2100.0],["1999-10-18",4.9375,5.25,4.9375,5.0938,6700.0],["1999-10-19",4.9688,5.125,4.9688,5.0,6500.0],["1999-10-20",5.0625,5.0625,5.0625,5.0625,4000.0],["1999-10-21",5.0625,5.0625,5.0625,5.0625,0.0],["1999-10-22",4.625,4.875,4.625,4.875,4500.0],["1999-10-25",4.6406,4.8125,4.625,4.625,11400.0],["1999-10-26",4.625,4.625,4.625,4.625,7100.0],["1999-10-27",4.625,4.625,4.625,4.625,0.0],["1999-10-28",4.8125,4.8125,4.75,4.8125,6000.0],["1999-10-29",4.75,4.875,4.5625,4.5625,7600.0],["1999-11-01",4.5625,4.5625,4.5625,4.5625,3700.0],["1999-11-02",4.5625,4.625,4.5625,4.625,3700.0],["1999-11-03",4.625,4.625,4.5625,4.5625,5800.0],["1999-11-04",4.5625,4.875,4.5625,4.75,9900.0],["1999-11-05",4.75,4.75,4.625,4.6875,1200.0],["1999-11-08",4.875,4.875,4.4375,4.5625,10900.0],["1999-11-09",4.4375,4.4375,4.4375,4.4375,100.0],["1999-11-10",4.4062,4.6875,4.375,4.625,18000.0],["1999-11-11",4.625,4.75,4.5625,4.6875,27200.0],["1999-11-12",4.6875,4.8125,4.6875,4.75,1900.0],["1999-11-15",5.0,5.0,4.875,5.0,6900.0],["1999-11-16",5.0312,5.0625,5.0312,5.0312,7700.0],["1999-11-17",5.0625,5.0625,5.0625,5.0625,2100.0],["1999-11-18",4.875,5.0625,4.875,5.0625,6600.0],["1999-11-19",5.0625,5.0625,4.6875,5.0625,15800.0],["1999-11-22",5.0,5.0625,4.5,4.875,13300.0],["1999-11-23",4.625,5.0,4.375,5.0,7100.0],["1999-11-24",4.875,5.0,4.875,5.0,4000.0],["1999-11-26",5.0,5.0,5.0,5.0,0.0],["1999-11-29",4.75,4.75,4.75,4.75,1000.0],["1999-11-30",5.0,5.0,5.0,5.0,1600.0],["1999-12-01",5.0,5.0625,5.0,5.0625,12300.0],["1999-12-02",5.0,5.0625,5.0,5.0625,14100.0],["1999-12-03",5.0,5.0,5.0,5.0,1100.0],["1999-12-06",5.0625,5.0625,5.0625,5.0625,2000.0],["1999-12-07",4.375,4.5,4.375,4.5,5800.0],["1999-12-08",4.4375,5.0,4.0,5.0,14100.0],["1999-12-09",4.9375,5.0625,4.9375,5.0312,6300.0],["1999-12-10",4.625,5.0,4.625,5.0,1700.0],["1999-12-13",4.625,5.0,4.625,4.625,2100.0],["1999-12-14",4.625,5.0,4.5,4.625,11400.0],["1999-12-15",4.625,4.8125,4.625,4.8125,15300.0],["1999-12-16",5.0,5.0625,5.0,5.0,45600.0],["1999-12-17",5.0,5.0625,5.0,5.0,21300.0],["1999-12-20",4.625,5.1875,4.625,5.0625,25100.0],["1999-12-21",5.1875,5.1875,5.0,5.0,9300.0],["1999-12-22",5.0,5.25,4.875,5.0,6900.0],["1999-12-23",5.0,5.0,4.875,4.875,1300.0],["1999-12-27",4.875,5.0625,4.875,5.0,16600.0],["1999-12-28",4.9375,5.0625,4.9375,5.0312,51400.0],["1999-12-29",5.0,5.0625,5.0,5.0625,14300.0],["1999-12-30",5.125,5.125,5.0,5.0625,14600.0],["1999-12-31",5.0312,5.0312,5.0,5.0,1300.0],["2000-01-03",5.0,5.0625,4.75,4.8125,14200.0],["2000-01-04",5.0,5.125,4.8125,4.8125,19400.0],["2000-01-05",5.125,5.125,4.375,4.75,18700.0],["2000-01-06",4.6875,4.6875,4.5625,4.625,24700.0],["2000-01-07",4.625,5.0,4.5625,4.875,53700.0],["2000-01-10",4.625,4.625,4.625,4.625,2900.0],["2000-01-11",4.625,4.75,4.625,4.625,3300.0],["2000-01-12",4.625,4.625,4.625,4.625,1900.0],["2000-01-13",4.8125,4.8125,4.8125,4.8125,100.0],["2000-01-14",4.8125,4.8125,4.7812,4.7812,1700.0],["2000-01-18",4.875,5.0,4.875,4.9688,11200.0],["2000-01-19",4.875,5.0,4.625,5.0,40600.0],["2000-01-20",4.9375,5.0,4.9375,5.0,1900.0],["2000-01-21",5.125,5.125,4.9375,5.0,14800.0],["2000-01-24",5.0625,5.0938,4.75,4.75,118300.0],["2000-01-25",5.0625,5.0625,5.0625,5.0625,200.0],["2000-01-26",4.9375,4.9375,4.875,4.875,4500.0],["2000-01-27",5.0,5.0,4.75,5.0,8200.0],["2000-01-28",5.0,5.0,5.0,5.0,0.0],["2000-01-31",4.875,4.875,4.875,4.875,1000.0],["2000-02-01",4.875,4.875,4.75,4.875,3300.0],["2000-02-02",4.875,5.0,4.875,5.0,12300.0],["2000-02-03",5.0,5.0,4.75,5.0,22800.0],["2000-02-04",5.0,5.0,4.875,4.875,43500.0],["2000-02-07",5.0,5.9375,4.9375,5.75,133200.0],["2000-02-08",5.625,7.25,5.625,6.5,61500.0],["2000-02-09",7.0,7.0,6.625,6.625,40600.0],["2000-02-10",6.625,6.875,6.5,6.5625,25600.0],["2000-02-11",6.9062,6.9062,6.5,6.5625,39300.0],["2000-02-14",6.5,6.8125,6.5,6.75,16900.0],["2000-02-15",6.6875,6.75,6.5625,6.5625,12900.0],["2000-02-16",6.6875,6.6875,6.5625,6.6875,5600.0],["2000-02-17",6.6875,6.6875,6.625,6.6875,6300.0],["2000-02-18",6.6562,6.6875,6.625,6.625,11900.0],["2000-02-22",6.625,6.6875,6.4375,6.5,15900.0],["2000-02-23",6.4375,6.4375,6.375,6.375,3800.0],["2000-02-24",6.375,6.375,5.75,5.75,10600.0],["2000-02-25",5.875,6.75,5.75,6.625,10400.0],["2000-02-28",6.625,6.625,6.4375,6.4375,9700.0],["2000-02-29",6.375,6.375,6.3125,6.3125,7300.0],["2000-03-01",6.125,6.125,5.5,5.6875,19000.0],["2000-03-02",5.75,5.8125,5.6875,5.6875,19600.0],["2000-03-03",5.75,5.75,5.6875,5.6875,19200.0],["2000-03-06",5.75,5.8125,5.625,5.75,34500.0],["2000-03-07",5.625,6.125,5.625,6.0,24200.0],["2000-03-08",6.125,6.25,5.5,5.5,9700.0],["2000-03-09",6.0,6.0,5.0,5.25,26900.0],["2000-03-10",5.5,7.75,5.5,6.1875,393600.0],["2000-03-13",6.125,9.375,5.75,9.0,271900.0],["2000-03-14",9.5,10.0,8.375,8.4375,157900.0],["2000-03-15",8.4062,9.5,7.125,9.5,73000.0],["2000-03-16",9.0,9.75,7.875,8.5,34800.0],["2000-03-17",8.0,8.75,7.75,8.5,19900.0],["2000-03-20",8.25,8.5,7.875,8.0,23700.0],["2000-03-21",7.75,8.0,6.25,6.75,36000.0],["2000-03-22",6.375,7.5,6.375,6.75,40300.0],["2000-03-23",6.5,6.875,6.5,6.75,28100.0],["2000-03-24",6.5,6.875,6.5,6.625,8800.0],["2000-03-27",6.75,8.125,6.7188,7.25,80800.0],["2000-03-28",8.125,8.125,7.5,7.625,27900.0],["2000-03-29",8.625,8.625,7.75,8.5,91900.0],["2000-03-30",8.0,8.25,7.5,8.0,22300.0],["2000-03-31",8.2188,8.25,7.125,7.5625,13400.0],["2000-04-03",7.4062,7.4062,6.4375,6.75,47100.0],["2000-04-04",7.0,7.0,4.875,6.1875,77100.0],["2000-04-05",6.25,7.5,6.25,7.375,18900.0],["2000-04-06",7.4375,8.6875,7.4375,8.25,58400.0],["2000-04-07",8.125,8.625,7.75,8.0,30900.0],["2000-04-10",8.0,8.5,8.0,8.0,12700.0],["2000-04-11",7.75,8.375,7.5,8.375,16100.0],["2000-04-12",8.375,8.375,7.25,7.25,7600.0],["2000-04-13",7.5,7.5,7.125,7.4375,6100.0],["2000-04-14",7.125,7.125,6.5,6.625,19200.0],["2000-04-17",6.5,6.875,5.9375,6.5,6100.0],["2000-04-18",5.5625,7.0,5.5625,7.0,20900.0],["2000-04-19",7.1875,7.25,6.875,7.0,27400.0],["2000-04-20",6.75,6.9375,6.5,6.5,3900.0],["2000-04-24",6.875,6.875,6.625,6.625,6300.0],["2000-04-25",6.625,6.625,6.5,6.5,3400.0],["2000-04-26",6.5,6.5,6.3125,6.3125,3400.0],["2000-04-27",6.25,6.4375,6.0,6.0,7900.0],["2000-04-28",6.0,6.0,6.0,6.0,7000.0],["2000-05-01",6.5,6.625,6.5,6.625,3600.0],["2000-05-02",6.3125,6.3125,5.5,6.0,16500.0],["2000-05-03",6.0,6.125,6.0,6.0,3200.0],["2000-05-04",6.125,7.0,6.125,6.5,7000.0],["2000-05-05",7.0,7.0,7.0,7.0,2500.0],["2000-05-08",7.0,7.0,7.0,7.0,0.0],["2000-05-09",6.75,7.25,6.5,7.25,7800.0],["2000-05-10",6.75,7.0,6.5,6.5,6900.0],["2000-05-11",6.75,6.75,6.5,6.5,3700.0],["2000-05-12",6.25,6.25,6.25,6.25,800.0],["2000-05-15",6.5,6.5,6.0,6.0,8000.0],["2000-05-16",6.0,6.5,6.0,6.5,2500.0],["2000-05-17",6.5,7.375,6.5,7.0,5400.0],["2000-05-18",7.0,7.0,7.0,7.0,2900.0],["2000-05-19",6.875,6.875,6.875,6.875,14300.0],["2000-05-22",6.625,6.625,6.625,6.625,1100.0],["2000-05-23",6.75,6.75,6.75,6.75,1000.0],["2000-05-24",6.625,6.625,6.0,6.125,3300.0],["2000-05-25",6.125,6.25,5.875,6.0,4200.0],["2000-05-26",6.0,6.0,6.0,6.0,200.0],["2000-05-30",6.0,6.0,6.0,6.0,1100.0],["2000-05-31",6.0,6.0,5.75,5.7656,8100.0],["2000-06-01",5.7812,6.0,5.7812,6.0,9100.0],["2000-06-02",6.3125,7.5,6.2812,6.75,25100.0],["2000-06-05",6.6875,6.75,6.5,6.75,14600.0],["2000-06-06",6.75,6.75,6.5625,6.5625,3900.0],["2000-06-07",6.75,7.0,6.75,7.0,1000.0],["2000-06-08",7.0,7.0,6.75,6.75,1800.0],["2000-06-09",6.75,7.5,6.75,7.125,22200.0],["2000-06-12",7.75,7.75,7.0,7.5,11000.0],["2000-06-13",7.5,7.75,7.3125,7.625,10200.0],["2000-06-14",7.3438,7.625,7.0625,7.625,4700.0],["2000-06-15",7.25,7.5,7.25,7.5,1400.0],["2000-06-16",7.25,7.375,7.25,7.375,2000.0],["2000-06-19",7.375,7.375,7.25,7.25,700.0],["2000-06-20",7.0,7.625,6.625,7.25,14500.0],["2000-06-21",7.25,7.25,7.25,7.25,0.0],["2000-06-22",6.75,6.75,6.375,6.75,11000.0],["2000-06-23",6.625,7.0,6.625,7.0,8400.0],["2000-06-26",6.75,7.25,6.75,7.0,4600.0],["2000-06-27",7.125,7.125,6.75,6.75,5800.0],["2000-06-28",6.75,6.75,6.75,6.75,200.0],["2000-06-29",6.75,7.5,6.75,7.5,5900.0],["2000-06-30",7.5625,7.5625,6.75,6.75,25500.0],["2000-07-03",6.75,7.3125,6.75,7.3125,1300.0],["2000-07-05",6.75,6.75,6.75,6.75,100.0],["2000-07-06",7.25,7.375,7.0,7.0,1800.0],["2000-07-07",7.25,7.25,7.0625,7.0625,1100.0],["2000-07-10",7.1875,7.1875,6.75,6.75,2100.0],["2000-07-11",6.75,6.75,6.75,6.75,0.0],["2000-07-12",6.8125,7.5,6.8125,7.25,20500.0],["2000-07-13",7.0625,7.6875,7.0,7.6875,9900.0],["2000-07-14",7.75,7.75,7.75,7.75,1000.0],["2000-07-17",7.5,7.5,7.5,7.5,6100.0],["2000-07-18",7.0,7.5,6.75,7.0,11100.0],["2000-07-19",7.0,7.125,7.0,7.125,5800.0],["2000-07-20",7.125,7.6875,7.125,7.6875,20000.0],["2000-07-21",7.625,8.0,7.25,7.625,59500.0],["2000-07-24",7.6875,8.0,7.4375,7.875,11600.0],["2000-07-25",7.5,7.5,7.5,7.5,7700.0],["2000-07-26",7.375,7.875,7.375,7.5,22900.0],["2000-07-27",7.5,7.5,7.375,7.375,13900.0],["2000-07-28",7.375,7.375,7.3125,7.375,14500.0],["2000-07-31",7.0,7.3125,6.75,7.125,10200.0],["2000-08-01",7.375,7.5,7.0,7.0,11000.0],["2000-08-02",7.0,7.0,7.0,7.0,500.0],["2000-08-03",7.25,7.25,7.0,7.0,1000.0],["2000-08-04",6.75,6.75,6.75,6.75,2400.0],["2000-08-07",6.5,6.5,6.5,6.5,300.0],["2000-08-08",7.0,7.0,6.25,6.25,1500.0],["2000-08-09",6.25,7.0,6.25,6.875,14400.0],["2000-08-10",7.125,7.125,7.125,7.125,600.0],["2000-08-11",6.875,7.0,5.5,5.5,15500.0],["2000-08-14",6.0,7.0,6.0,7.0,10800.0],["2000-08-15",6.625,6.875,6.0,6.5,5500.0],["2000-08-16",6.5,6.5625,6.5,6.5,2900.0],["2000-08-17",6.125,6.75,6.125,6.75,400.0],["2000-08-18",6.875,6.875,6.125,6.875,900.0],["2000-08-21",6.5,6.875,6.5,6.5,5200.0],["2000-08-22",6.5,6.875,6.5,6.5,1500.0],["2000-08-23",6.75,6.75,6.75,6.75,400.0],["2000-08-24",6.375,6.75,6.125,6.75,8500.0],["2000-08-25",6.625,6.75,6.0,6.0,17900.0],["2000-08-28",6.125,6.75,6.0,6.75,13500.0],["2000-08-29",6.25,6.5,6.25,6.375,4100.0],["2000-08-30",6.5,6.5,6.5,6.5,700.0],["2000-08-31",6.75,6.75,6.5,6.75,6200.0],["2000-09-01",6.75,7.0,6.375,7.0,18300.0],["2000-09-05",6.9375,7.5,6.75,6.875,32600.0],["2000-09-06",7.0,7.25,7.0,7.25,19600.0],["2000-09-07",7.4375,7.4375,6.9375,7.0625,10200.0],["2000-09-08",7.0156,7.125,7.0156,7.125,2300.0],["2000-09-11",7.0,7.125,7.0,7.125,2000.0],["2000-09-12",7.25,7.25,6.9375,6.9375,1000.0],["2000-09-13",6.5,7.0,6.5,7.0,13000.0],["2000-09-14",7.125,7.1875,6.75,7.0,6200.0],["2000-09-15",7.0,7.0,7.0,7.0,2000.0],["2000-09-18",7.0,7.0,7.0,7.0,2000.0],["2000-09-19",7.0,7.0,7.0,7.0,0.0],["2000-09-20",6.9375,6.9375,6.8125,6.875,3800.0],["2000-09-21",6.8438,6.875,6.6875,6.6875,13600.0],["2000-09-22",6.4688,6.6875,6.125,6.25,47800.0],["2000-09-25",6.1875,6.375,6.0,6.125,24900.0],["2000-09-26",7.125,7.375,6.75,6.75,16200.0],["2000-09-27",7.0,7.0,6.25,6.625,14000.0],["2000-09-28",6.5,6.875,6.5,6.875,3600.0],["2000-09-29",6.5781,6.5781,6.5625,6.5625,800.0],["2000-10-02",6.75,6.875,6.5625,6.8125,5100.0],["2000-10-03",6.5938,6.8125,6.5938,6.8125,320500.0],["2000-10-04",6.8125,6.8125,6.5625,6.75,3600.0],["2000-10-05",6.5625,6.75,6.0,6.5,9900.0],["2000-10-06",6.5,7.0,6.5,7.0,17100.0],["2000-10-09",7.0,7.0,6.125,6.5,3900.0],["2000-10-10",6.0,6.5,6.0,6.5,9200.0],["2000-10-11",6.125,6.25,5.875,6.25,35800.0],["2000-10-12",6.0,6.1875,6.0,6.1875,2100.0],["2000-10-13",6.0,6.25,5.875,6.25,5600.0],["2000-10-16",6.25,6.75,6.25,6.5,21700.0],["2000-10-17",6.875,6.875,6.0,6.0,4700.0],["2000-10-18",6.25,6.625,6.25,6.5,2900.0],["2000-10-19",6.5,6.5,6.0,6.0,1000.0],["2000-10-20",6.0156,6.5,6.0156,6.25,10800.0],["2000-10-23",6.25,6.25,6.25,6.25,1100.0],["2000-10-24",6.25,6.4375,6.125,6.25,17800.0],["2000-10-25",6.25,6.25,5.875,5.9375,15600.0],["2000-10-26",5.875,6.125,5.875,5.9375,5700.0],["2000-10-27",6.0,6.25,6.0,6.25,1300.0],["2000-10-30",6.25,6.25,6.25,6.25,0.0],["2000-10-31",6.25,6.25,6.0,6.0625,28100.0],["2000-11-01",5.875,5.875,5.75,5.75,500.0],["2000-11-02",5.875,5.875,5.5,5.875,24200.0],["2000-11-03",5.875,5.875,5.875,5.875,500.0],["2000-11-06",6.125,6.125,6.125,6.125,1400.0],["2000-11-07",6.0,6.0,6.0,6.0,1300.0],["2000-11-08",6.0,6.0,5.75,5.75,3400.0],["2000-11-09",5.75,5.75,5.5,5.5625,110800.0],["2000-11-10",5.5,5.75,5.5,5.5,3500.0],["2000-11-13",5.125,5.125,5.0,5.0,2100.0],["2000-11-14",5.1875,5.75,5.0,5.75,15100.0],["2000-11-15",5.75,6.25,5.75,6.0,12600.0],["2000-11-16",6.0625,6.375,6.0,6.1562,11200.0],["2000-11-17",6.25,6.3125,6.0,6.0,12200.0],["2000-11-20",6.25,6.25,5.75,6.0,22500.0],["2000-11-21",6.0,6.125,6.0,6.125,19700.0],["2000-11-22",6.0,6.0,5.5,5.5,6700.0],["2000-11-24",4.7812,5.375,4.75,5.375,20100.0],["2000-11-27",5.5,5.5,5.375,5.375,2200.0],["2000-11-28",5.375,5.5,5.25,5.25,25300.0],["2000-11-29",5.0,5.75,4.5,5.5,22900.0],["2000-11-30",5.25,5.25,4.75,5.25,6100.0],["2000-12-01",4.75,5.5,4.75,5.5,6300.0],["2000-12-04",5.25,5.25,5.25,5.25,1300.0],["2000-12-05",5.5,6.25,5.5,6.25,5600.0],["2000-12-06",5.75,6.25,5.75,6.125,6400.0],["2000-12-07",5.8125,5.8125,5.8125,5.8125,300.0],["2000-12-08",6.0,6.0625,6.0,6.0625,40300.0],["2000-12-11",5.8125,6.125,5.8125,5.875,22900.0],["2000-12-12",5.8125,5.875,5.8125,5.875,1900.0],["2000-12-13",5.8125,5.8125,5.25,5.5,4900.0],["2000-12-14",5.375,5.375,5.375,5.375,3000.0],["2000-12-15",5.375,5.375,4.125,5.25,31600.0],["2000-12-18",5.0,5.25,4.625,4.625,56200.0],["2000-12-19",4.625,4.6875,4.3125,4.375,12300.0],["2000-12-20",4.375,4.375,3.75,4.125,32700.0],["2000-12-21",4.125,4.3125,3.5,3.5,3100.0],["2000-12-22",4.0,4.25,3.5,4.25,17100.0],["2000-12-26",4.25,5.0625,4.25,5.0625,11200.0],["2000-12-27",5.1875,5.1875,4.75,4.75,6100.0],["2000-12-28",4.75,5.125,3.625,4.25,31700.0],["2000-12-29",4.0,5.25,3.6875,5.25,33800.0],["2001-01-02",5.0,5.0,5.0,5.0,1500.0],["2001-01-03",5.0,5.5,4.75,4.75,5500.0],["2001-01-04",5.0,5.25,5.0,5.125,7200.0],["2001-01-05",5.0,5.5,5.0,5.25,45500.0],["2001-01-08",4.875,5.25,4.0,5.0,3200.0],["2001-01-09",4.5,4.9375,4.5,4.9375,600.0],["2001-01-10",4.9375,4.9375,4.9375,4.9375,0.0],["2001-01-11",4.9375,4.9375,4.9375,4.9375,0.0],["2001-01-12",4.5625,4.625,4.5,4.5625,75600.0],["2001-01-16",4.75,5.5,4.625,4.9375,70600.0],["2001-01-17",5.125,5.125,4.9375,4.9375,2300.0],["2001-01-18",4.9375,4.9375,4.625,4.75,10900.0],["2001-01-19",5.0,5.0,5.0,5.0,1000.0],["2001-01-22",5.0,5.0,4.75,4.75,23900.0],["2001-01-23",4.75,5.0,4.5,4.5,8900.0],["2001-01-24",4.9375,5.25,4.9375,5.25,13600.0],["2001-01-25",5.5,5.5,4.5,5.0,4100.0],["2001-01-26",4.75,4.75,4.75,4.75,200.0],["2001-01-29",4.625,4.8125,4.4375,4.5,36200.0],["2001-01-30",4.8125,4.875,4.5,4.5,17600.0],["2001-01-31",4.5,4.5,4.5,4.5,0.0],["2001-02-01",4.875,5.0,4.5625,4.75,14500.0],["2001-02-02",4.75,5.0,4.75,5.0,8700.0],["2001-02-05",4.5,4.5625,4.5,4.5625,7100.0],["2001-02-06",4.5625,4.5781,4.5625,4.5625,3200.0],["2001-02-07",4.5781,5.25,4.5625,5.0,9400.0],["2001-02-08",5.25,5.25,5.0312,5.0312,12000.0],["2001-02-09",5.1875,5.1875,5.0312,5.0312,8000.0],["2001-02-12",5.0312,5.1875,5.0312,5.0312,4600.0],["2001-02-13",5.0,5.0,4.875,4.875,1200.0],["2001-02-14",4.875,4.875,4.875,4.875,0.0],["2001-02-15",4.8125,5.0,4.5,5.0,5700.0],["2001-02-16",4.5,4.75,4.25,4.75,3100.0],["2001-02-20",4.5,4.5,4.25,4.25,1200.0],["2001-02-21",4.25,4.25,4.25,4.25,2800.0],["2001-02-22",4.25,4.5,4.25,4.5,2900.0],["2001-02-23",4.5,4.5,3.75,3.75,3900.0],["2001-02-26",4.25,4.25,4.25,4.25,2100.0],["2001-02-27",4.25,4.25,3.75,4.0,5600.0],["2001-02-28",3.75,4.0,3.75,4.0,1100.0],["2001-03-01",4.0,4.0,3.8125,3.8125,600.0],["2001-03-02",3.8125,4.125,3.8125,4.125,1100.0],["2001-03-05",4.625,4.6875,4.0,4.25,6500.0],["2001-03-06",3.875,4.6875,3.875,4.25,5800.0],["2001-03-07",4.25,4.25,3.875,4.0312,2200.0],["2001-03-08",4.0312,4.0312,4.0312,4.0312,0.0],["2001-03-09",4.0156,4.2812,4.0,4.0,600.0],["2001-03-12",4.0,4.0,4.0,4.0,1100.0],["2001-03-13",4.25,4.25,4.25,4.25,1000.0],["2001-03-14",3.75,4.125,3.75,4.125,1500.0],["2001-03-15",4.0,4.0,3.75,3.75,1500.0],["2001-03-16",3.75,3.75,3.75,3.75,2400.0],["2001-03-19",3.8125,3.875,3.5,3.75,5300.0],["2001-03-20",3.4375,3.625,3.3125,3.625,27100.0],["2001-03-21",3.625,4.0,3.625,3.875,29400.0],["2001-03-22",3.75,3.875,3.75,3.875,4200.0],["2001-03-23",3.875,4.0,3.8125,3.9375,57400.0],["2001-03-26",3.875,4.4375,3.75,4.4375,86300.0],["2001-03-27",4.5,4.5625,4.4375,4.4375,1300.0],["2001-03-28",4.25,4.4375,4.25,4.25,4200.0],["2001-03-29",4.375,4.5,4.25,4.25,9900.0],["2001-03-30",4.125,4.5,4.125,4.5,4600.0],["2001-04-02",4.25,4.25,4.25,4.25,400.0],["2001-04-03",4.0,4.0,4.0,4.0,2300.0],["2001-04-04",4.0,4.25,4.0,4.0625,8700.0],["2001-04-05",4.0625,4.1875,4.0625,4.1875,600.0],["2001-04-06",4.0,4.5,4.0,4.5,800.0],["2001-04-09",3.68,4.17,3.68,4.02,800.0],["2001-04-10",4.42,4.47,4.42,4.47,600.0],["2001-04-11",3.98,3.98,3.18,3.95,27200.0],["2001-04-12",3.97,4.47,3.97,4.45,4500.0],["2001-04-16",4.45,4.45,4.45,4.45,0.0],["2001-04-17",4.1,4.1,4.1,4.1,300.0],["2001-04-18",4.1,4.52,4.1,4.52,2200.0],["2001-04-19",4.35,4.75,4.35,4.75,3100.0],["2001-04-20",4.75,4.75,4.75,4.75,0.0],["2001-04-23",4.35,4.35,4.35,4.35,2600.0],["2001-04-24",4.6,4.6,4.46,4.6,24700.0],["2001-04-25",4.57,4.57,4.35,4.35,200.0],["2001-04-26",4.35,4.5,4.1,4.49,2500.0],["2001-04-27",4.1,4.1,4.1,4.1,100.0],["2001-04-30",4.49,4.49,4.49,4.49,100.0],["2001-05-01",4.12,4.12,4.12,4.12,200.0],["2001-05-02",4.12,4.12,3.95,4.0,2700.0],["2001-05-03",4.12,4.25,4.12,4.25,600.0],["2001-05-04",4.25,4.25,4.25,4.25,0.0],["2001-05-07",4.1,4.1,4.1,4.1,300.0],["2001-05-08",3.91,4.1,3.9,4.1,1500.0],["2001-05-09",4.2,4.2,4.0,4.0,500.0],["2001-05-10",4.0,4.1,4.0,4.1,1800.0],["2001-05-11",4.1,4.1,4.1,4.1,0.0],["2001-05-14",4.1,4.1,4.1,4.1,0.0],["2001-05-15",4.0,4.0,4.0,4.0,1400.0],["2001-05-16",4.0,4.0,4.0,4.0,1600.0],["2001-05-17",4.0,4.0,4.0,4.0,500.0],["2001-05-18",4.0,4.2,4.0,4.2,6200.0],["2001-05-21",4.2,4.2,4.2,4.2,0.0],["2001-05-22",4.0,4.0,4.0,4.0,2700.0],["2001-05-23",4.2,4.3,4.2,4.3,500.0],["2001-05-24",4.16,4.2,4.15,4.15,10000.0],["2001-05-25",4.05,4.15,4.0,4.15,4900.0],["2001-05-29",4.15,4.15,4.15,4.15,0.0],["2001-05-30",4.0,4.0,4.0,4.0,300.0],["2001-05-31",4.0,4.0,4.0,4.0,0.0],["2001-06-01",4.0,4.0,4.0,4.0,0.0],["2001-06-04",4.05,4.05,4.05,4.05,1700.0],["2001-06-05",4.1,4.1,4.0,4.05,3900.0],["2001-06-06",4.0,4.1,4.0,4.0,4100.0],["2001-06-07",4.2,4.25,4.2,4.25,1600.0],["2001-06-08",4.25,4.49,4.25,4.3,10900.0],["2001-06-11",4.51,4.69,4.41,4.5,15600.0],["2001-06-12",4.5,4.56,4.5,4.56,1100.0],["2001-06-13",4.5,4.5,4.5,4.5,2100.0],["2001-06-14",4.5,4.5,4.5,4.5,0.0],["2001-06-15",4.45,4.5,4.45,4.5,4300.0],["2001-06-18",4.51,4.54,4.4,4.5,23000.0],["2001-06-19",4.5,4.5,4.45,4.5,3300.0],["2001-06-20",4.5,4.5,4.45,4.45,5600.0],["2001-06-21",4.5,4.5,4.5,4.5,4500.0],["2001-06-22",4.5,4.5,4.4,4.4,2500.0],["2001-06-25",4.4,4.4,4.3,4.3,2200.0],["2001-06-26",4.23,4.23,4.0,4.0,1600.0],["2001-06-27",4.07,4.07,4.07,4.07,100.0],["2001-06-28",4.15,4.2,4.15,4.2,3900.0],["2001-06-29",4.2,4.45,4.2,4.45,4200.0],["2001-07-02",4.25,4.45,4.25,4.45,2000.0],["2001-07-03",4.45,4.5,4.45,4.5,500.0],["2001-07-05",4.5,4.5,4.5,4.5,200.0],["2001-07-06",4.25,4.25,4.25,4.25,1000.0],["2001-07-09",4.25,4.25,4.25,4.25,0.0],["2001-07-10",4.25,4.25,4.25,4.25,0.0],["2001-07-11",4.25,4.25,4.25,4.25,1000.0],["2001-07-12",4.25,4.25,4.25,4.25,0.0],["2001-07-13",4.39,4.55,4.25,4.55,11700.0],["2001-07-16",4.51,4.65,4.51,4.51,30200.0],["2001-07-17",4.65,4.95,4.65,4.65,3200.0],["2001-07-18",4.94,4.94,4.52,4.52,1900.0],["2001-07-19",4.52,4.52,4.52,4.52,0.0],["2001-07-20",4.51,4.51,4.5,4.51,4200.0],["2001-07-23",4.54,4.54,4.5,4.5,6500.0],["2001-07-24",4.5,4.5,4.5,4.5,0.0],["2001-07-25",4.5,4.5,4.5,4.5,0.0],["2001-07-26",4.5,4.5,4.5,4.5,0.0],["2001-07-27",4.5,4.5,4.5,4.5,0.0],["2001-07-30",4.5,4.5,4.45,4.5,25800.0],["2001-07-31",4.5,4.5,4.5,4.5,11500.0],["2001-08-01",4.5,4.5,4.5,4.5,200.0],["2001-08-02",4.5,4.5,4.5,4.5,0.0],["2001-08-03",4.45,4.5,4.45,4.5,700.0],["2001-08-06",4.5,4.5,4.5,4.5,0.0],["2001-08-07",4.5,4.5,4.5,4.5,0.0],["2001-08-08",4.5,4.5,4.5,4.5,0.0],["2001-08-09",4.5,4.5,4.5,4.5,0.0],["2001-08-10",4.45,4.45,4.37,4.37,2100.0],["2001-08-13",4.35,4.48,4.25,4.48,600.0],["2001-08-14",4.48,4.48,4.48,4.48,0.0],["2001-08-15",4.48,4.48,4.48,4.48,0.0],["2001-08-16",4.48,4.48,4.48,4.48,0.0],["2001-08-17",4.2,4.2,4.09,4.09,1200.0],["2001-08-20",4.47,4.47,4.47,4.47,100.0],["2001-08-21",4.1,4.47,4.1,4.47,300.0],["2001-08-22",4.47,4.47,4.47,4.47,0.0],["2001-08-23",4.47,4.47,4.47,4.47,0.0],["2001-08-24",4.08,4.08,4.08,4.08,100.0],["2001-08-27",4.4,4.4,4.07,4.07,1400.0],["2001-08-28",4.15,4.15,4.15,4.15,900.0],["2001-08-29",4.15,4.15,4.15,4.15,3900.0],["2001-08-30",4.1,4.1,4.1,4.1,2400.0],["2001-08-31",4.1,4.1,4.1,4.1,0.0],["2001-09-04",4.05,4.2,4.05,4.2,400.0],["2001-09-05",4.05,4.1,4.0,4.1,2700.0],["2001-09-06",4.1,4.15,4.05,4.15,8200.0],["2001-09-07",4.05,4.05,4.05,4.05,200.0],["2001-09-10",4.05,4.05,4.05,4.05,700.0],["2001-09-17",4.0,4.05,3.74,4.05,1500.0],["2001-09-18",4.05,4.05,4.05,4.05,0.0],["2001-09-19",4.05,4.15,3.8,4.15,600.0],["2001-09-20",3.65,4.05,3.65,4.0,24800.0],["2001-09-21",3.96,4.04,3.65,3.85,5700.0],["2001-09-24",3.98,4.0,3.9,4.0,25000.0],["2001-09-25",4.0,4.0,4.0,4.0,0.0],["2001-09-26",4.0,4.0,4.0,4.0,100.0],["2001-09-27",3.9,4.0,3.85,4.0,6500.0],["2001-09-28",3.85,4.04,3.85,4.0,2400.0],["2001-10-01",3.85,4.0,3.75,4.0,400.0],["2001-10-02",3.95,3.95,3.6,3.6,4800.0],["2001-10-03",3.75,3.75,3.75,3.75,100.0],["2001-10-04",3.65,3.75,3.54,3.75,134100.0],["2001-10-05",3.53,3.53,3.53,3.53,100.0],["2001-10-08",3.75,3.86,3.53,3.53,2200.0],["2001-10-09",3.53,3.53,3.53,3.53,0.0],["2001-10-10",3.6,3.6,3.6,3.6,1200.0],["2001-10-11",3.97,3.97,3.97,3.97,100.0],["2001-10-12",3.6,3.6,3.6,3.6,200.0],["2001-10-15",3.6,3.6,3.6,3.6,0.0],["2001-10-16",3.85,3.85,3.85,3.85,200.0],["2001-10-17",3.85,3.85,3.85,3.85,0.0],["2001-10-18",3.85,3.85,3.85,3.85,0.0],["2001-10-19",3.97,4.02,3.97,4.0,2300.0],["2001-10-22",3.99,4.03,3.99,4.03,5600.0],["2001-10-23",4.03,4.15,3.85,3.85,5700.0],["2001-10-24",4.0,4.16,4.0,4.16,1100.0],["2001-10-25",4.16,4.16,4.16,4.16,0.0],["2001-10-26",4.16,4.16,4.16,4.16,0.0],["2001-10-29",4.16,4.16,4.16,4.16,0.0],["2001-10-30",3.85,3.85,3.85,3.85,500.0],["2001-10-31",3.87,3.92,3.85,3.85,5200.0],["2001-11-01",3.85,3.85,3.85,3.85,0.0],["2001-11-02",3.85,3.85,3.85,3.85,0.0],["2001-11-05",3.85,3.85,3.85,3.85,0.0],["2001-11-06",3.85,3.85,3.85,3.85,0.0],["2001-11-07",4.1,4.15,3.85,3.85,2200.0],["2001-11-08",3.86,3.95,3.86,3.95,1100.0],["2001-11-09",3.95,3.95,3.95,3.95,0.0],["2001-11-12",3.95,4.05,3.95,3.95,8000.0],["2001-11-13",3.9,3.9,3.75,3.75,1800.0],["2001-11-14",3.75,3.75,3.75,3.75,0.0],["2001-11-15",3.75,3.95,3.7,3.9,1700.0],["2001-11-16",3.95,4.02,3.95,4.0,20900.0],["2001-11-19",4.0,4.0,3.75,3.75,1100.0],["2001-11-20",4.0,4.0,3.6,3.65,1000.0],["2001-11-21",3.65,4.03,3.65,4.03,400.0],["2001-11-23",4.03,4.03,4.03,4.03,100.0],["2001-11-26",4.03,4.03,4.03,4.03,0.0],["2001-11-27",4.03,4.03,4.03,4.03,0.0],["2001-11-28",4.03,4.03,4.03,4.03,0.0],["2001-11-29",4.0,4.0,4.0,4.0,100.0],["2001-11-30",4.0,4.0,4.0,4.0,0.0],["2001-12-03",4.0,4.0,4.0,4.0,0.0],["2001-12-04",3.75,3.94,3.75,3.94,200.0],["2001-12-05",3.9,3.9,3.9,3.9,100.0],["2001-12-06",3.94,3.94,3.93,3.93,300.0],["2001-12-07",3.93,3.93,3.93,3.93,0.0],["2001-12-10",3.85,3.85,3.85,3.85,400.0],["2001-12-11",3.94,4.55,3.9,4.5,7600.0],["2001-12-12",4.15,4.49,4.12,4.12,3500.0],["2001-12-13",4.17,4.43,4.15,4.43,4700.0],["2001-12-14",4.2,4.2,4.02,4.02,6400.0],["2001-12-17",4.01,4.33,4.01,4.33,1600.0],["2001-12-18",4.02,4.4,4.02,4.4,1200.0],["2001-12-19",4.4,4.4,4.4,4.4,0.0],["2001-12-20",4.26,4.26,4.25,4.25,5600.0],["2001-12-21",4.05,4.25,3.98,3.98,2400.0],["2001-12-24",3.98,4.38,3.9,4.38,1100.0],["2001-12-26",4.38,4.38,4.38,4.38,0.0],["2001-12-27",4.36,4.36,3.3,3.68,18300.0],["2001-12-28",3.65,3.81,3.65,3.75,7300.0],["2001-12-31",3.8,4.28,3.75,4.25,6200.0],["2002-01-02",4.25,4.26,4.04,4.26,800.0],["2002-01-03",4.25,4.25,4.25,4.25,1700.0],["2002-01-04",4.16,4.27,4.15,4.27,2400.0],["2002-01-07",4.27,4.27,4.27,4.27,0.0],["2002-01-08",4.27,4.27,4.27,4.27,0.0],["2002-01-09",4.06,4.25,4.05,4.25,1600.0],["2002-01-10",4.05,4.1,4.05,4.1,1300.0],["2002-01-11",4.0,4.1,4.0,4.09,4500.0],["2002-01-14",4.01,4.01,4.0,4.0,3300.0],["2002-01-15",4.0,4.0,4.0,4.0,0.0],["2002-01-16",4.09,4.09,3.95,4.08,1200.0],["2002-01-17",3.95,3.95,3.95,3.95,300.0],["2002-01-18",3.95,4.08,3.95,4.08,800.0],["2002-01-22",4.08,4.08,4.08,4.08,0.0],["2002-01-23",4.0,4.0,4.0,4.0,4800.0],["2002-01-24",3.95,4.1,3.95,4.1,5700.0],["2002-01-25",4.09,4.25,4.0,4.25,2000.0],["2002-01-28",4.14,4.15,4.14,4.15,2700.0],["2002-01-29",4.23,4.23,4.0,4.15,4200.0],["2002-01-30",4.05,4.2,4.05,4.2,3700.0],["2002-01-31",4.2,4.2,4.2,4.2,0.0],["2002-02-01",4.16,4.17,4.16,4.17,400.0],["2002-02-04",4.17,4.17,4.17,4.17,0.0],["2002-02-05",4.0,4.12,4.0,4.12,3900.0],["2002-02-06",4.0,4.12,4.0,4.12,5400.0],["2002-02-07",4.11,4.18,4.11,4.18,900.0],["2002-02-08",4.11,4.19,4.11,4.19,2900.0],["2002-02-11",4.11,4.19,4.11,4.19,400.0],["2002-02-12",4.12,4.12,3.79,3.99,7400.0],["2002-02-13",3.99,3.99,3.85,3.85,800.0],["2002-02-14",3.9,3.9,3.9,3.9,1500.0],["2002-02-15",3.9,3.9,3.9,3.9,0.0],["2002-02-19",3.9,3.9,3.9,3.9,0.0],["2002-02-20",3.95,4.04,3.95,4.04,3000.0],["2002-02-21",4.09,4.09,4.0,4.0,4300.0],["2002-02-22",4.09,4.09,4.0,4.0,2700.0],["2002-02-25",4.0,4.0,3.91,3.91,1500.0],["2002-02-26",3.91,3.91,3.75,3.84,3400.0],["2002-02-27",3.75,4.3,3.75,4.05,4300.0],["2002-02-28",4.18,4.18,4.18,4.18,100.0],["2002-03-01",4.17,4.3,4.17,4.29,1900.0],["2002-03-04",4.29,4.49,4.29,4.41,3300.0],["2002-03-05",4.5,4.5,4.17,4.29,1800.0],["2002-03-06",4.34,4.49,4.34,4.48,900.0],["2002-03-07",4.4,4.4,4.4,4.4,2600.0],["2002-03-08",4.4,4.41,4.4,4.41,1900.0],["2002-03-11",4.4,4.4,4.3,4.4,600.0],["2002-03-12",4.4,4.48,4.4,4.4,3100.0],["2002-03-13",4.4,4.4,4.39,4.39,1500.0],["2002-03-14",4.49,4.49,4.49,4.49,300.0],["2002-03-15",4.49,4.49,4.49,4.49,0.0],["2002-03-18",4.36,4.36,4.17,4.17,5100.0],["2002-03-19",4.25,4.25,4.2,4.2,1000.0],["2002-03-20",4.2,4.2,4.2,4.2,0.0],["2002-03-21",4.2,4.2,4.17,4.17,600.0],["2002-03-22",4.28,4.28,4.17,4.17,400.0],["2002-03-25",4.28,4.28,4.28,4.28,100.0],["2002-03-26",4.17,4.17,4.15,4.15,2200.0],["2002-03-27",4.28,4.28,4.28,4.28,100.0],["2002-03-28",4.28,4.28,4.28,4.28,0.0],["2002-04-01",4.2,4.2,4.15,4.15,200.0],["2002-04-02",4.15,4.15,4.15,4.15,0.0],["2002-04-03",4.2,4.2,4.2,4.2,100.0],["2002-04-04",4.05,4.15,4.05,4.15,600.0],["2002-04-05",4.25,4.3,4.25,4.3,2800.0],["2002-04-08",4.3,4.3,4.25,4.25,5400.0],["2002-04-09",4.26,4.26,4.15,4.15,400.0],["2002-04-10",4.25,4.31,4.25,4.26,1900.0],["2002-04-11",4.26,4.3,4.26,4.3,3100.0],["2002-04-12",4.28,4.35,4.28,4.35,700.0],["2002-04-15",4.28,4.28,4.15,4.24,2700.0],["2002-04-16",4.2,4.6,4.2,4.6,4500.0],["2002-04-17",4.65,4.75,4.55,4.75,4000.0],["2002-04-18",4.55,4.74,4.55,4.74,600.0],["2002-04-19",4.57,4.64,4.55,4.64,2100.0],["2002-04-22",4.65,4.7,4.1,4.48,3800.0],["2002-04-23",4.49,4.49,4.49,4.49,800.0],["2002-04-24",4.5,4.5,4.49,4.49,300.0],["2002-04-25",4.51,4.51,4.51,4.51,100.0],["2002-04-26",4.5,4.5,4.48,4.48,700.0],["2002-04-29",4.11,4.5,4.11,4.5,600.0],["2002-04-30",4.54,5.0,4.54,4.99,35100.0],["2002-05-01",4.8,4.85,4.8,4.85,3400.0],["2002-05-02",5.0,5.0,5.0,5.0,900.0],["2002-05-03",5.1,5.25,5.1,5.25,500.0],["2002-05-06",5.2,5.25,5.2,5.2,5900.0],["2002-05-07",5.25,5.35,5.25,5.35,4700.0],["2002-05-08",5.31,5.55,5.3,5.55,9300.0],["2002-05-09",5.5,5.5,5.4,5.4,7300.0],["2002-05-10",5.4,5.4,5.4,5.4,0.0],["2002-05-13",5.35,5.35,5.12,5.2,1400.0],["2002-05-14",5.3,5.74,5.3,5.6,4500.0],["2002-05-15",5.69,5.69,5.6,5.6,1700.0],["2002-05-16",5.6,5.6,5.4,5.4,5000.0],["2002-05-17",5.7,5.7,5.65,5.7,10800.0],["2002-05-20",5.7,5.75,5.6,5.75,4600.0],["2002-05-21",5.79,5.79,5.55,5.55,6200.0],["2002-05-22",5.61,5.7,5.61,5.7,800.0],["2002-05-23",5.65,5.65,5.6,5.6,700.0],["2002-05-24",5.61,5.61,5.6,5.6,1900.0],["2002-05-28",5.74,5.74,5.6,5.6,5900.0],["2002-05-29",5.6,5.6,5.6,5.6,200.0],["2002-05-30",5.61,5.74,5.6,5.74,300.0],["2002-05-31",5.75,5.94,5.75,5.94,1200.0],["2002-06-03",5.65,5.9,5.65,5.65,7000.0],["2002-06-04",5.65,5.79,5.6,5.79,36900.0],["2002-06-05",5.88,5.88,5.88,5.88,300.0],["2002-06-06",5.61,5.75,5.6,5.75,4500.0],["2002-06-07",5.6,5.61,5.6,5.6,1500.0],["2002-06-10",5.61,5.61,5.61,5.61,200.0],["2002-06-11",5.61,5.61,5.6,5.6,900.0],["2002-06-12",5.6,5.71,5.6,5.71,1900.0],["2002-06-13",5.71,5.71,5.71,5.71,0.0],["2002-06-14",5.72,5.72,5.72,5.72,0.0],["2002-06-17",5.71,5.71,5.71,5.71,0.0],["2002-06-18",5.6,5.6,5.6,5.6,3400.0],["2002-06-19",5.6,5.6,5.6,5.6,500.0],["2002-06-20",5.6,5.6,5.6,5.6,1100.0],["2002-06-21",5.6,5.6,5.6,5.6,0.0],["2002-06-24",5.6,5.6,5.6,5.6,100.0],["2002-06-25",5.6,5.6,5.6,5.6,8500.0],["2002-06-26",5.6,5.6,5.5,5.5,3400.0],["2002-06-27",5.5,5.55,5.46,5.46,2500.0],["2002-06-28",5.46,5.6,5.46,5.46,27900.0],["2002-07-01",5.46,5.46,5.46,5.46,0.0],["2002-07-02",5.46,5.46,5.46,5.46,0.0],["2002-07-03",5.6,5.6,5.6,5.6,500.0],["2002-07-05",5.6,5.6,5.6,5.6,500.0],["2002-07-08",5.47,5.47,5.15,5.15,1900.0],["2002-07-09",5.11,5.11,5.0,5.0,2400.0],["2002-07-10",5.0,5.0,5.0,5.0,100.0],["2002-07-11",5.0,5.0,5.0,5.0,0.0],["2002-07-12",4.99,4.99,4.99,4.99,100.0],["2002-07-15",5.0,5.0,4.66,4.92,6100.0],["2002-07-16",4.5,4.5,4.5,4.5,200.0],["2002-07-17",4.5,4.6,4.35,4.6,1000.0],["2002-07-18",4.41,4.41,4.41,4.41,400.0],["2002-07-19",4.41,4.41,4.41,4.41,0.0],["2002-07-22",4.42,4.42,3.91,4.06,3200.0],["2002-07-23",4.06,4.24,4.0,4.24,15800.0],["2002-07-24",4.24,4.24,4.24,4.24,0.0],["2002-07-25",4.1,4.25,3.85,4.24,28400.0],["2002-07-26",4.25,4.25,3.7,4.19,6100.0],["2002-07-29",4.19,4.19,4.19,4.19,0.0],["2002-07-30",4.19,4.19,4.19,4.19,0.0],["2002-07-31",4.19,4.19,4.19,4.19,0.0],["2002-08-01",3.72,3.99,3.72,3.99,300.0],["2002-08-02",3.99,3.99,3.99,3.99,0.0],["2002-08-05",3.75,3.99,3.75,3.99,1700.0],["2002-08-06",4.0,4.0,3.99,3.99,600.0],["2002-08-07",4.09,4.09,4.09,4.09,100.0],["2002-08-08",3.9,4.09,3.9,4.09,500.0],["2002-08-09",3.9,3.9,3.9,3.9,300.0],["2002-08-12",4.1,4.1,3.9,3.9,900.0],["2002-08-13",3.9,4.1,3.9,4.1,1000.0],["2002-08-14",3.99,4.94,3.99,4.85,5900.0],["2002-08-15",4.84,4.94,4.68,4.94,500.0],["2002-08-16",4.95,5.0,4.94,5.0,7900.0],["2002-08-19",5.05,5.14,5.0,5.14,1300.0],["2002-08-20",5.0,5.2,5.0,5.15,2600.0],["2002-08-21",5.0,5.19,5.0,5.19,400.0],["2002-08-22",5.19,5.19,5.19,5.19,0.0],["2002-08-23",5.2,5.2,5.1,5.1,700.0],["2002-08-26",5.2,5.2,5.15,5.15,700.0],["2002-08-27",5.21,5.36,5.21,5.27,1600.0],["2002-08-28",5.27,5.27,5.27,5.27,800.0],["2002-08-29",5.27,5.27,5.27,5.27,0.0],["2002-08-30",5.33,5.33,5.29,5.29,5100.0],["2002-09-03",5.3,5.3,5.26,5.26,5900.0],["2002-09-04",5.12,5.12,5.0,5.0,4500.0],["2002-09-05",5.0,5.0,5.0,5.0,300.0],["2002-09-06",5.0,5.0,5.0,5.0,0.0],["2002-09-09",5.0,5.0,4.96,4.96,200.0],["2002-09-10",4.91,4.91,4.86,4.86,2800.0],["2002-09-11",4.86,4.86,4.86,4.86,0.0],["2002-09-12",4.86,4.86,4.86,4.86,0.0],["2002-09-13",4.86,4.86,4.86,4.86,0.0],["2002-09-16",4.86,4.86,4.86,4.86,0.0],["2002-09-17",4.86,4.86,4.86,4.86,0.0],["2002-09-18",4.86,4.86,4.86,4.86,0.0],["2002-09-19",4.8,4.85,4.53,4.53,3400.0],["2002-09-20",4.47,4.47,4.43,4.43,1300.0],["2002-09-23",4.36,4.36,4.25,4.25,1800.0],["2002-09-24",4.16,4.16,4.16,4.16,100.0],["2002-09-25",4.16,4.16,4.06,4.06,600.0],["2002-09-26",4.01,4.01,4.01,4.01,100.0],["2002-09-27",3.97,3.97,3.95,3.95,200.0],["2002-09-30",3.91,3.91,3.81,3.81,1000.0],["2002-10-01",3.86,3.93,3.71,3.71,1800.0],["2002-10-02",3.71,3.71,3.55,3.55,2300.0],["2002-10-03",3.55,3.55,3.55,3.55,0.0],["2002-10-04",3.55,3.55,2.63,2.69,10900.0],["2002-10-07",2.81,2.81,1.85,2.4,16400.0],["2002-10-08",2.25,2.3,2.25,2.25,11000.0],["2002-10-09",2.25,2.26,2.25,2.25,3100.0],["2002-10-10",2.2,2.36,2.2,2.26,4300.0],["2002-10-11",2.37,2.4,2.37,2.4,200.0],["2002-10-14",2.4,2.4,2.4,2.4,0.0],["2002-10-15",2.27,2.48,2.26,2.47,7800.0],["2002-10-16",2.5,2.59,2.3,2.59,55600.0],["2002-10-17",2.59,2.7,2.56,2.7,1900.0],["2002-10-18",2.68,2.88,2.67,2.88,3600.0],["2002-10-21",2.76,2.94,2.7,2.94,7100.0],["2002-10-22",2.93,2.95,2.76,2.83,9700.0],["2002-10-23",2.89,2.98,2.89,2.97,3800.0],["2002-10-24",2.97,2.97,2.97,2.97,0.0],["2002-10-25",2.98,3.05,2.98,3.05,1400.0],["2002-10-28",3.07,3.35,3.07,3.35,3600.0],["2002-10-29",3.29,3.29,3.13,3.13,2500.0],["2002-10-30",3.13,3.13,3.13,3.13,0.0],["2002-10-31",3.13,3.13,3.13,3.13,0.0],["2002-11-01",3.13,3.13,3.13,3.13,0.0],["2002-11-04",3.24,3.25,3.24,3.25,200.0],["2002-11-05",3.16,3.16,3.15,3.15,200.0],["2002-11-06",3.2,3.35,3.2,3.35,300.0],["2002-11-07",3.32,3.32,3.19,3.19,3800.0],["2002-11-08",3.15,3.15,2.85,2.85,6800.0],["2002-11-11",2.85,2.9,2.79,2.9,3300.0],["2002-11-12",2.9,2.9,2.9,2.9,0.0],["2002-11-13",2.9,2.9,2.9,2.9,0.0],["2002-11-14",2.94,3.0,2.94,3.0,1100.0],["2002-11-15",2.95,2.95,2.95,2.95,8500.0],["2002-11-18",2.96,2.96,2.94,2.94,2900.0],["2002-11-19",2.96,2.96,2.95,2.95,2000.0],["2002-11-20",3.03,3.03,2.57,2.73,5900.0],["2002-11-21",2.73,2.73,2.73,2.73,500.0],["2002-11-22",2.71,3.0,2.71,2.99,3900.0],["2002-11-25",3.0,3.0,2.91,2.91,200.0],["2002-11-26",2.91,2.91,2.91,2.91,700.0],["2002-11-27",2.9,2.95,2.9,2.92,10300.0],["2002-11-29",2.95,2.97,2.95,2.97,200.0],["2002-12-02",2.92,3.03,2.92,2.92,3600.0],["2002-12-03",2.92,2.92,2.92,2.92,0.0],["2002-12-04",2.9,2.9,2.88,2.88,1400.0],["2002-12-05",2.9,3.0,2.9,2.99,1700.0],["2002-12-06",2.98,2.98,2.89,2.89,3700.0],["2002-12-09",2.88,3.04,2.55,2.55,31700.0],["2002-12-10",2.53,2.57,2.45,2.5,21500.0],["2002-12-11",2.46,2.46,2.46,2.46,100.0],["2002-12-12",2.46,2.46,2.46,2.46,0.0],["2002-12-13",2.46,2.5,2.46,2.5,1400.0],["2002-12-16",2.54,2.79,2.46,2.79,95600.0],["2002-12-17",2.82,3.09,2.82,3.09,4600.0],["2002-12-18",3.1,3.1,2.72,2.72,1600.0],["2002-12-19",2.84,2.84,2.72,2.73,500.0],["2002-12-20",2.72,2.91,2.66,2.91,2900.0],["2002-12-23",2.79,2.79,2.73,2.73,4200.0],["2002-12-24",2.73,2.73,2.65,2.66,3800.0],["2002-12-26",2.65,2.65,2.44,2.44,4200.0],["2002-12-27",2.42,2.42,2.42,2.42,1000.0],["2002-12-30",2.42,2.42,2.25,2.38,20100.0],["2002-12-31",2.35,2.74,2.35,2.74,1400.0],["2003-01-02",2.74,2.74,2.74,2.74,0.0],["2003-01-03",2.69,2.73,2.69,2.73,1100.0],["2003-01-06",2.73,2.73,2.73,2.73,0.0],["2003-01-07",2.73,2.73,2.73,2.73,0.0],["2003-01-08",2.73,2.73,2.73,2.73,0.0],["2003-01-09",2.73,2.73,2.73,2.73,0.0],["2003-01-10",2.73,2.73,2.73,2.73,0.0],["2003-01-13",2.73,2.73,2.73,2.73,0.0],["2003-01-14",2.72,2.73,2.72,2.73,400.0],["2003-01-15",2.73,2.73,2.73,2.73,0.0],["2003-01-16",2.73,2.73,2.73,2.73,400.0],["2003-01-17",2.73,2.73,2.73,2.73,0.0],["2003-01-21",2.73,2.73,2.73,2.73,0.0],["2003-01-22",2.73,2.73,2.73,2.73,0.0],["2003-01-23",2.73,2.73,2.73,2.73,100.0],["2003-01-24",2.73,2.74,2.72,2.73,1300.0],["2003-01-27",2.72,2.72,2.52,2.52,2500.0],["2003-01-28",2.49,2.49,2.49,2.49,400.0],["2003-01-29",2.49,2.49,2.49,2.49,400.0],["2003-01-30",2.49,2.49,2.49,2.49,0.0],["2003-01-31",2.29,2.33,2.16,2.29,18300.0],["2003-02-03",2.31,2.37,2.28,2.37,1700.0],["2003-02-04",2.32,2.37,2.25,2.25,3000.0],["2003-02-05",2.24,2.24,2.24,2.24,100.0],["2003-02-06",2.2,2.2,2.08,2.08,10300.0],["2003-02-07",2.1,2.1,2.05,2.06,3700.0],["2003-02-10",2.05,2.05,2.05,2.05,100.0],["2003-02-11",2.02,2.02,1.97,2.02,2600.0],["2003-02-12",2.02,2.02,2.02,2.02,0.0],["2003-02-13",2.02,2.02,2.02,2.02,0.0],["2003-02-14",1.97,2.39,1.89,2.32,6500.0],["2003-02-18",2.32,2.32,2.32,2.32,200.0],["2003-02-19",2.28,2.53,2.28,2.33,3200.0],["2003-02-20",2.33,2.33,2.33,2.33,400.0],["2003-02-21",2.33,2.33,2.33,2.33,0.0],["2003-02-24",2.33,2.33,2.33,2.33,0.0],["2003-02-25",2.46,2.46,2.4,2.4,200.0],["2003-02-26",2.4,2.4,2.4,2.4,0.0],["2003-02-27",2.32,2.32,1.94,1.99,3000.0],["2003-02-28",1.87,1.95,1.74,1.77,7100.0],["2003-03-03",1.82,1.92,1.8,1.8,2600.0],["2003-03-04",1.85,1.86,1.85,1.85,900.0],["2003-03-05",1.85,1.85,1.85,1.85,0.0],["2003-03-06",1.85,1.97,1.85,1.95,92200.0],["2003-03-07",1.97,2.01,1.95,2.01,1900.0],["2003-03-10",2.01,2.01,2.01,2.01,0.0],["2003-03-11",1.95,1.95,1.85,1.85,1200.0],["2003-03-12",1.82,1.82,1.82,1.82,100.0],["2003-03-13",1.82,1.82,1.82,1.82,0.0],["2003-03-14",1.82,1.82,1.82,1.82,0.0],["2003-03-17",1.76,1.76,1.76,1.76,300.0],["2003-03-18",1.83,1.83,1.83,1.83,100.0],["2003-03-19",1.85,2.05,1.78,2.05,4400.0],["2003-03-20",1.99,2.08,1.99,2.08,1300.0],["2003-03-21",2.08,2.2,2.04,2.2,2100.0],["2003-03-24",2.21,2.45,2.21,2.45,2900.0],["2003-03-25",2.49,2.65,2.4,2.47,10600.0],["2003-03-26",2.39,2.39,2.36,2.36,300.0],["2003-03-27",2.39,2.49,2.34,2.49,400.0],["2003-03-28",2.49,2.49,2.49,2.49,0.0],["2003-03-31",2.29,2.35,2.25,2.35,300.0],["2003-04-01",2.27,2.27,2.24,2.24,3200.0],["2003-04-02",2.26,2.35,2.26,2.35,300.0],["2003-04-03",2.34,2.34,2.24,2.24,600.0],["2003-04-04",2.22,2.3,2.22,2.3,1100.0],["2003-04-07",2.3,2.3,2.3,2.3,0.0],["2003-04-08",2.3,2.3,2.3,2.3,0.0],["2003-04-09",2.3,2.3,2.3,2.3,0.0],["2003-04-10",2.3,2.3,2.3,2.3,0.0],["2003-04-11",2.19,2.19,2.08,2.12,3400.0],["2003-04-14",2.12,2.12,2.12,2.12,2600.0],["2003-04-15",2.12,2.12,2.12,2.12,100.0],["2003-04-16",2.12,2.12,2.12,2.12,0.0],["2003-04-17",2.12,2.23,2.12,2.23,1200.0],["2003-04-21",2.12,2.2,2.12,2.2,2800.0],["2003-04-22",2.12,2.2,2.12,2.2,1800.0],["2003-04-23",2.23,2.3,2.23,2.3,8100.0],["2003-04-24",2.23,2.33,2.22,2.22,4100.0],["2003-04-25",2.22,2.35,2.22,2.35,4000.0],["2003-04-28",2.39,2.53,2.39,2.53,900.0],["2003-04-29",2.53,2.53,2.53,2.53,0.0],["2003-04-30",2.59,2.59,2.59,2.59,100.0],["2003-05-01",2.59,2.59,2.59,2.59,0.0],["2003-05-02",2.59,2.59,2.59,2.59,0.0],["2003-05-05",2.56,2.65,2.56,2.65,1400.0],["2003-05-06",2.65,2.65,2.65,2.65,200.0],["2003-05-07",2.58,2.58,2.5,2.5,800.0],["2003-05-08",2.5,2.5,2.5,2.5,0.0],["2003-05-09",2.5,2.5,2.5,2.5,0.0],["2003-05-12",2.48,2.63,2.48,2.63,600.0],["2003-05-13",2.44,2.44,2.44,2.44,400.0],["2003-05-14",2.63,2.75,2.63,2.75,1400.0],["2003-05-15",2.75,2.75,2.75,2.75,300.0],["2003-05-16",2.75,2.75,2.75,2.75,200.0],["2003-05-19",2.76,2.76,2.76,2.76,100.0],["2003-05-20",2.79,2.83,2.79,2.83,400.0],["2003-05-21",2.85,2.85,2.85,2.85,100.0],["2003-05-22",2.87,2.92,2.86,2.92,3200.0],["2003-05-23",2.85,2.85,2.82,2.82,400.0],["2003-05-27",2.81,2.9,2.81,2.9,500.0],["2003-05-28",2.92,3.2,2.92,3.2,2400.0],["2003-05-29",3.12,3.12,2.66,2.67,6000.0],["2003-05-30",2.82,3.02,2.7,2.87,3800.0],["2003-06-02",2.92,3.18,2.92,2.98,5100.0],["2003-06-03",2.98,2.98,2.98,2.98,0.0],["2003-06-04",2.97,3.02,2.82,3.02,1100.0],["2003-06-05",3.12,3.2,3.12,3.2,300.0],["2003-06-06",3.2,3.2,2.99,2.99,1500.0],["2003-06-09",2.99,2.99,2.99,2.99,0.0],["2003-06-10",2.99,2.99,2.99,2.99,0.0],["2003-06-11",2.99,2.99,2.99,2.99,0.0],["2003-06-12",2.97,2.97,2.81,2.81,2100.0],["2003-06-13",2.85,2.86,2.82,2.82,700.0],["2003-06-16",2.82,2.82,2.82,2.82,0.0],["2003-06-17",2.8,2.85,2.8,2.85,300.0],["2003-06-18",2.8,2.8,2.8,2.8,1100.0],["2003-06-19",2.85,2.85,2.8,2.8,300.0],["2003-06-20",2.85,2.85,2.85,2.85,1500.0],["2003-06-23",2.77,2.77,2.77,2.77,200.0],["2003-06-24",2.95,3.05,2.95,3.05,1300.0],["2003-06-25",3.05,3.05,3.05,3.05,0.0],["2003-06-26",2.88,2.88,2.88,2.88,100.0],["2003-06-27",2.88,3.04,2.88,3.04,500.0],["2003-06-30",2.88,2.88,2.81,2.81,400.0],["2003-07-01",2.81,2.81,2.81,2.81,0.0],["2003-07-02",2.85,2.85,2.85,2.85,200.0],["2003-07-03",2.85,2.85,2.85,2.85,0.0],["2003-07-07",2.81,2.81,2.61,2.68,4100.0],["2003-07-08",2.66,2.75,2.66,2.75,900.0],["2003-07-09",2.63,2.82,2.63,2.82,1600.0],["2003-07-10",2.7,2.7,2.7,2.7,200.0],["2003-07-11",2.82,2.85,2.82,2.85,300.0],["2003-07-14",2.9,3.3,2.88,3.3,7300.0],["2003-07-15",3.28,3.32,3.28,3.32,1900.0],["2003-07-16",3.32,3.32,3.32,3.32,500.0],["2003-07-17",3.24,3.24,3.21,3.21,400.0],["2003-07-18",3.21,3.21,3.21,3.21,0.0],["2003-07-21",3.25,3.25,3.11,3.11,900.0],["2003-07-22",3.11,3.11,3.01,3.1,700.0],["2003-07-23",3.03,3.4,3.03,3.35,7200.0],["2003-07-24",3.35,3.35,3.35,3.35,300.0],["2003-07-25",3.35,3.35,3.35,3.35,400.0],["2003-07-28",3.35,3.35,3.35,3.35,100.0],["2003-07-29",3.35,3.9,3.35,3.8,14200.0],["2003-07-30",3.8,4.05,3.8,4.05,4000.0],["2003-07-31",4.05,4.1,3.7,3.94,2200.0],["2003-08-01",3.78,3.78,3.7,3.7,900.0],["2003-08-04",3.7,3.7,3.7,3.7,0.0],["2003-08-05",3.64,3.64,3.64,3.64,100.0],["2003-08-06",3.64,3.8,3.59,3.8,2800.0],["2003-08-07",3.8,3.8,3.8,3.8,0.0],["2003-08-08",3.9,4.0,3.9,3.96,800.0],["2003-08-11",3.95,3.95,3.95,3.95,300.0],["2003-08-12",3.95,3.95,3.95,3.95,400.0],["2003-08-13",3.95,3.95,3.95,3.95,0.0],["2003-08-14",3.95,4.05,3.95,4.05,1200.0],["2003-08-15",3.89,4.1,3.89,4.1,1700.0],["2003-08-18",4.09,4.25,4.09,4.25,3300.0],["2003-08-19",4.15,4.15,4.11,4.11,1700.0],["2003-08-20",4.08,4.08,4.08,4.08,100.0],["2003-08-21",4.05,4.05,3.95,3.95,300.0],["2003-08-22",4.07,4.25,4.07,4.25,3600.0],["2003-08-25",4.05,4.05,3.85,4.0,2200.0],["2003-08-26",4.0,4.1,4.0,4.05,1000.0],["2003-08-27",4.05,4.05,4.05,4.05,0.0],["2003-08-28",3.94,3.94,3.94,3.94,1000.0],["2003-08-29",4.09,4.25,4.09,4.25,1600.0],["2003-09-02",4.25,4.25,4.25,4.25,0.0],["2003-09-03",4.24,4.24,4.24,4.24,400.0],["2003-09-04",4.25,4.47,4.02,4.4,4300.0],["2003-09-05",4.36,4.36,4.36,4.36,100.0],["2003-09-08",4.36,4.36,4.36,4.36,0.0],["2003-09-09",4.32,4.32,4.32,4.32,300.0],["2003-09-10",4.32,4.32,4.32,4.32,0.0],["2003-09-11",4.31,4.32,4.21,4.21,1000.0],["2003-09-12",4.11,4.11,3.91,3.91,2900.0],["2003-09-15",4.11,4.11,4.03,4.03,2100.0],["2003-09-16",4.03,4.03,4.03,4.03,0.0],["2003-09-17",4.18,4.18,4.18,4.18,400.0],["2003-09-18",4.25,4.25,4.05,4.05,2300.0],["2003-09-19",4.1,4.15,4.1,4.15,5500.0],["2003-09-22",4.15,4.15,4.15,4.15,0.0],["2003-09-23",4.05,4.31,4.05,4.3,10100.0],["2003-09-24",4.39,4.39,4.1,4.21,10700.0],["2003-09-25",4.1,4.15,3.92,4.02,6000.0],["2003-09-26",3.9,3.96,3.61,3.61,10200.0],["2003-09-29",3.61,3.74,3.61,3.74,7900.0],["2003-09-30",3.74,3.75,3.6,3.75,2400.0],["2003-10-01",3.7,3.7,3.6,3.69,1000.0],["2003-10-02",3.7,3.87,3.64,3.64,7700.0],["2003-10-03",3.8,3.81,3.8,3.8,1300.0],["2003-10-06",3.82,3.85,3.82,3.85,500.0],["2003-10-07",3.88,3.88,3.72,3.72,1100.0],["2003-10-08",3.89,3.9,3.71,3.71,3000.0],["2003-10-09",3.89,3.9,3.89,3.9,1600.0],["2003-10-10",3.81,3.81,3.81,3.81,300.0],["2003-10-13",3.81,3.86,3.81,3.86,2100.0],["2003-10-14",3.81,3.81,3.72,3.79,1700.0],["2003-10-15",3.79,3.79,3.79,3.79,0.0],["2003-10-16",3.79,3.79,3.79,3.79,0.0],["2003-10-17",3.9,3.95,3.9,3.95,2900.0],["2003-10-20",3.8,3.96,3.72,3.85,4800.0],["2003-10-21",3.94,4.06,3.94,4.06,2500.0],["2003-10-22",4.04,4.04,4.01,4.01,900.0],["2003-10-23",4.01,4.01,3.81,3.92,3600.0],["2003-10-24",3.98,3.98,3.98,3.98,1400.0],["2003-10-27",3.98,3.98,3.98,3.98,0.0],["2003-10-28",4.02,4.06,3.91,3.91,4600.0],["2003-10-29",3.88,3.88,3.85,3.88,1500.0],["2003-10-30",3.83,3.88,3.75,3.88,2600.0],["2003-10-31",3.8,3.89,3.77,3.89,1100.0],["2003-11-03",3.84,4.66,3.84,3.89,21200.0],["2003-11-04",3.98,4.33,3.98,4.01,6400.0],["2003-11-05",4.0,4.0,3.95,3.95,500.0],["2003-11-06",4.0,4.05,3.94,4.0,10600.0],["2003-11-07",4.02,4.02,3.92,3.92,1200.0],["2003-11-10",3.92,3.92,3.91,3.91,1100.0],["2003-11-11",3.91,3.91,3.91,3.91,0.0],["2003-11-12",3.91,3.91,3.91,3.91,0.0],["2003-11-13",4.02,4.02,4.02,4.02,200.0],["2003-11-14",4.02,4.02,4.02,4.02,0.0],["2003-11-17",3.85,3.85,3.85,3.85,1100.0],["2003-11-18",3.98,3.99,3.9,3.9,500.0],["2003-11-19",3.91,3.91,3.91,3.91,500.0],["2003-11-20",3.9,3.9,3.45,3.79,7100.0],["2003-11-21",3.89,3.89,3.89,3.89,100.0],["2003-11-24",3.78,3.78,3.77,3.77,200.0],["2003-11-25",3.68,3.92,3.4,3.79,13400.0],["2003-11-26",3.79,3.79,3.79,3.79,0.0],["2003-11-28",3.87,3.87,3.87,3.87,200.0],["2003-12-01",3.92,3.92,3.88,3.88,2600.0],["2003-12-02",3.9,3.97,3.78,3.78,1200.0],["2003-12-03",3.78,3.78,3.77,3.77,1900.0],["2003-12-04",3.98,3.98,3.98,3.98,1600.0],["2003-12-05",3.95,3.95,3.95,3.95,300.0],["2003-12-08",3.81,3.81,3.81,3.81,100.0],["2003-12-09",3.81,3.81,3.81,3.81,0.0],["2003-12-10",3.94,3.94,3.81,3.81,4000.0],["2003-12-11",3.81,3.81,3.81,3.81,0.0],["2003-12-12",3.8,3.8,3.57,3.68,2700.0],["2003-12-15",3.57,3.65,3.57,3.65,1700.0],["2003-12-16",3.65,3.65,3.65,3.65,0.0],["2003-12-17",3.61,3.62,3.61,3.62,300.0],["2003-12-18",3.6,3.7,3.6,3.6,5100.0],["2003-12-19",3.55,3.55,3.51,3.51,4600.0],["2003-12-22",3.6,3.61,3.44,3.44,7100.0],["2003-12-23",3.37,3.37,3.07,3.19,12600.0],["2003-12-24",3.2,3.3,3.08,3.15,8300.0],["2003-12-26",3.21,3.23,3.21,3.23,200.0],["2003-12-29",3.3,3.66,3.3,3.59,4400.0],["2003-12-30",3.69,3.69,3.39,3.39,5800.0],["2003-12-31",3.43,3.43,3.05,3.1,19000.0],["2004-01-02",3.09,3.21,3.04,3.12,19700.0],["2004-01-05",3.1,3.24,3.05,3.23,1400.0],["2004-01-06",3.12,3.21,3.09,3.21,18900.0],["2004-01-07",3.25,3.29,3.08,3.15,28100.0],["2004-01-08",3.29,3.33,3.16,3.29,34000.0],["2004-01-09",3.28,3.4,3.22,3.22,13100.0],["2004-01-12",3.25,4.02,3.25,3.9,29400.0],["2004-01-13",4.0,4.23,3.97,4.12,12000.0],["2004-01-14",4.0,4.7,4.0,4.7,20700.0],["2004-01-15",4.62,6.27,4.62,5.45,30300.0],["2004-01-16",5.35,5.57,5.01,5.09,58500.0],["2004-01-20",5.17,5.26,5.0,5.15,13300.0],["2004-01-21",5.1,5.24,5.0,5.24,15500.0],["2004-01-22",5.27,5.3,5.0,5.3,19600.0],["2004-01-23",5.12,5.65,5.0,5.65,20300.0],["2004-01-26",5.35,6.91,5.0,6.18,126100.0],["2004-01-27",6.15,6.15,5.43,5.44,69800.0],["2004-01-28",5.36,6.08,5.36,5.6,40800.0],["2004-01-29",5.5,6.13,5.5,6.05,31700.0],["2004-01-30",6.08,6.14,5.79,5.92,86800.0],["2004-02-02",5.9,5.95,5.47,5.72,51500.0],["2004-02-03",5.82,6.03,5.78,6.0,27200.0],["2004-02-04",5.99,6.13,5.8,6.11,26400.0],["2004-02-05",6.13,6.5,6.1,6.42,32400.0],["2004-02-06",6.6,6.6,6.28,6.28,7500.0],["2004-02-09",6.18,6.18,6.18,6.18,100.0],["2004-02-10",5.99,5.99,5.79,5.9,2600.0],["2004-02-11",5.87,5.89,5.87,5.89,1100.0],["2004-02-12",5.87,5.87,5.81,5.84,1100.0],["2004-02-13",5.81,5.81,5.81,5.81,1000.0],["2004-02-17",5.85,5.86,5.85,5.86,1000.0],["2004-02-18",5.8,5.8,5.8,5.8,600.0],["2004-02-19",5.75,5.8,5.75,5.8,5300.0],["2004-02-20",5.75,5.76,5.2,5.2,4400.0],["2004-02-23",5.25,5.25,5.25,5.25,900.0],["2004-02-24",5.27,5.38,5.25,5.38,600.0],["2004-02-25",5.23,5.37,5.23,5.36,5700.0],["2004-02-26",5.33,5.56,5.2,5.25,8100.0],["2004-02-27",5.25,5.25,4.56,4.56,13500.0],["2004-03-01",4.63,4.63,4.1,4.25,9400.0],["2004-03-02",4.25,4.25,4.25,4.25,0.0],["2004-03-03",4.11,4.46,4.05,4.16,4200.0],["2004-03-04",4.39,4.71,4.06,4.06,3200.0],["2004-03-05",4.14,4.66,4.05,4.51,9700.0],["2004-03-08",4.66,4.76,4.51,4.51,4400.0],["2004-03-09",4.89,4.89,4.53,4.69,3100.0],["2004-03-10",4.7,4.89,4.7,4.72,2400.0],["2004-03-11",4.6,4.6,4.6,4.6,10000.0],["2004-03-12",4.9,4.9,4.43,4.78,22900.0],["2004-03-15",4.55,4.55,4.55,4.55,500.0],["2004-03-16",4.41,4.63,4.41,4.57,2800.0],["2004-03-17",4.62,4.9,4.51,4.6,2800.0],["2004-03-18",4.6,4.6,4.6,4.6,0.0],["2004-03-19",4.59,5.03,4.46,4.97,10300.0],["2004-03-22",4.97,4.97,4.97,4.97,0.0],["2004-03-23",4.95,5.07,4.62,5.07,3200.0],["2004-03-24",5.03,5.1,5.03,5.03,16100.0],["2004-03-25",4.8,4.85,4.31,4.43,13500.0],["2004-03-26",4.56,4.76,4.21,4.42,3900.0],["2004-03-29",4.39,4.72,4.27,4.53,10600.0],["2004-03-30",4.51,4.95,4.4,4.5,14800.0],["2004-03-31",4.66,5.15,4.5,5.01,16100.0],["2004-04-01",4.89,5.1,4.78,4.93,4100.0],["2004-04-02",5.0,5.03,4.98,5.03,2600.0],["2004-04-05",5.1,5.11,5.1,5.11,300.0],["2004-04-06",5.1,5.1,4.88,4.88,3000.0],["2004-04-07",4.88,4.88,4.88,4.88,0.0],["2004-04-08",5.09,5.09,4.8,4.98,17200.0],["2004-04-12",5.12,5.12,4.84,4.98,1700.0],["2004-04-13",4.8,4.96,4.75,4.75,3900.0],["2004-04-14",4.61,4.72,4.61,4.72,1100.0],["2004-04-15",4.87,4.87,4.57,4.57,800.0],["2004-04-16",4.67,4.76,4.5,4.5,5900.0],["2004-04-19",4.7,4.81,4.5,4.51,1600.0],["2004-04-20",4.39,4.78,3.73,3.78,17000.0],["2004-04-21",3.8,4.15,3.77,3.92,5700.0],["2004-04-22",3.9,4.36,3.8,3.8,8700.0],["2004-04-23",3.9,4.28,3.9,4.28,7300.0],["2004-04-26",3.76,4.42,3.73,4.3,4200.0],["2004-04-27",4.02,4.44,3.68,3.9,17200.0],["2004-04-28",3.8,4.09,3.8,3.91,3300.0],["2004-04-29",3.94,3.99,3.75,3.85,2800.0],["2004-04-30",3.85,3.85,3.85,3.85,900.0],["2004-05-03",3.75,3.75,3.56,3.57,8700.0],["2004-05-04",4.0,4.0,3.7,4.0,9100.0],["2004-05-05",4.16,4.26,3.7,3.71,2400.0],["2004-05-06",3.63,3.81,3.61,3.81,800.0],["2004-05-07",3.85,3.85,3.28,3.32,9200.0],["2004-05-10",3.53,3.53,3.17,3.23,14100.0],["2004-05-11",3.4,3.75,3.4,3.6,7200.0],["2004-05-12",3.3,3.75,3.2,3.71,6600.0],["2004-05-13",4.0,4.07,3.73,3.95,4400.0],["2004-05-14",3.73,4.05,3.61,3.9,5900.0],["2004-05-17",3.9,3.9,3.9,3.9,0.0],["2004-05-18",3.92,4.19,3.68,3.68,3500.0],["2004-05-19",4.2,4.2,3.57,3.57,6100.0],["2004-05-20",3.43,4.07,3.2,4.0,4500.0],["2004-05-21",3.75,4.02,3.75,3.84,3300.0],["2004-05-24",3.7,4.02,3.35,3.72,8000.0],["2004-05-25",3.46,3.9,3.46,3.86,3400.0],["2004-05-26",3.74,4.17,3.73,4.17,800.0],["2004-05-27",3.88,4.31,3.8,4.2,11800.0],["2004-05-28",3.77,4.33,3.77,4.11,4900.0],["2004-06-01",3.84,4.59,3.84,4.59,5400.0],["2004-06-02",4.4,4.5,4.11,4.45,3600.0],["2004-06-03",4.44,4.44,4.35,4.35,600.0],["2004-06-04",4.3,4.39,4.3,4.39,500.0],["2004-06-07",4.39,4.39,4.39,4.39,0.0],["2004-06-08",4.29,4.4,4.29,4.4,2400.0],["2004-06-09",4.31,4.31,4.15,4.28,1000.0],["2004-06-10",4.35,4.4,4.07,4.39,6000.0],["2004-06-14",4.04,4.29,3.32,4.0,6700.0],["2004-06-15",3.99,4.1,3.98,4.0,3400.0],["2004-06-16",3.95,4.05,3.62,3.95,6500.0],["2004-06-17",3.95,3.95,3.95,3.95,0.0],["2004-06-18",3.94,4.03,3.94,3.95,8100.0],["2004-06-21",3.68,4.0,3.66,4.0,1000.0],["2004-06-22",3.86,3.89,3.59,3.85,4600.0],["2004-06-23",3.86,4.05,3.44,3.9,4800.0],["2004-06-24",3.9,3.9,3.9,3.9,0.0],["2004-06-25",3.79,3.92,3.65,3.92,800.0],["2004-06-28",3.92,3.92,3.92,3.92,0.0],["2004-06-29",3.81,3.81,3.72,3.8,6100.0],["2004-06-30",3.76,3.83,3.58,3.63,4500.0],["2004-07-01",3.71,3.9,3.71,3.9,1300.0],["2004-07-02",3.91,3.91,3.65,3.65,500.0],["2004-07-06",3.76,3.76,3.76,3.76,100.0],["2004-07-07",3.91,3.91,3.91,3.91,100.0],["2004-07-08",3.78,3.78,3.64,3.64,300.0],["2004-07-09",3.75,3.89,3.57,3.8,9800.0],["2004-07-12",3.75,3.84,3.75,3.77,600.0],["2004-07-13",3.78,3.78,3.26,3.64,14600.0],["2004-07-14",3.73,3.73,3.54,3.68,1100.0],["2004-07-15",3.59,3.77,3.59,3.71,1000.0],["2004-07-16",3.56,3.76,3.56,3.71,700.0],["2004-07-19",3.83,3.89,3.5,3.62,2300.0],["2004-07-20",3.89,3.89,3.46,3.71,2900.0],["2004-07-21",3.8,3.8,3.65,3.65,1600.0],["2004-07-22",3.68,3.78,3.52,3.77,5700.0],["2004-07-23",3.81,4.19,3.5,3.65,13500.0],["2004-07-26",3.66,4.12,3.5,3.71,8200.0],["2004-07-27",4.09,4.09,3.5,3.74,1400.0],["2004-07-28",3.73,3.73,3.5,3.5,1900.0],["2004-07-29",3.62,3.62,3.45,3.57,3200.0],["2004-07-30",3.21,4.07,3.21,3.6,2700.0],["2004-08-02",3.4,3.4,3.2,3.25,21700.0],["2004-08-03",3.39,3.4,3.17,3.25,2400.0],["2004-08-04",3.17,3.53,3.17,3.53,6400.0],["2004-08-05",3.53,3.53,3.53,3.53,0.0],["2004-08-06",3.24,3.6,3.23,3.24,4900.0],["2004-08-09",3.41,3.5,3.3,3.3,1200.0],["2004-08-10",3.27,3.81,3.27,3.47,3600.0],["2004-08-11",3.43,3.43,3.07,3.18,4500.0],["2004-08-12",3.18,3.18,3.18,3.18,0.0],["2004-08-13",3.06,3.2,3.0,3.19,2700.0],["2004-08-16",3.1,3.45,3.1,3.3,5000.0],["2004-08-17",3.3,3.3,3.3,3.3,0.0],["2004-08-18",3.04,3.18,3.04,3.18,500.0],["2004-08-19",3.04,3.35,3.02,3.35,2300.0],["2004-08-20",3.34,3.49,3.0,3.49,6100.0],["2004-08-23",3.45,3.45,3.05,3.29,1800.0],["2004-08-24",3.41,3.42,3.03,3.1,5200.0],["2004-08-25",3.38,3.39,2.99,3.15,6000.0],["2004-08-26",3.3,3.3,2.98,3.16,2300.0],["2004-08-27",3.14,3.4,3.0,3.02,5100.0],["2004-08-30",3.04,3.27,2.9,3.02,12000.0],["2004-08-31",3.07,3.07,2.91,2.99,2400.0],["2004-09-01",3.08,3.37,2.95,3.08,4200.0],["2004-09-02",3.09,3.3,2.85,3.04,2700.0],["2004-09-03",3.12,3.54,3.09,3.3,18000.0],["2004-09-07",3.38,3.68,3.38,3.61,30400.0],["2004-09-08",3.33,4.28,3.33,3.88,15000.0],["2004-09-09",3.8,3.99,3.62,3.89,10500.0],["2004-09-10",3.78,3.95,3.18,3.86,5200.0],["2004-09-13",3.0,3.74,3.0,3.58,18700.0],["2004-09-14",3.54,3.71,3.29,3.5,6700.0],["2004-09-15",3.6,3.6,3.5,3.5,900.0],["2004-09-16",3.24,3.75,3.24,3.57,4500.0],["2004-09-17",3.43,3.43,3.43,3.43,100.0],["2004-09-20",3.5,3.51,3.5,3.51,2400.0],["2004-09-21",3.37,3.69,3.37,3.69,2600.0],["2004-09-22",3.39,3.39,3.0,3.03,2400.0],["2004-09-23",2.83,3.4,2.83,3.1,33700.0],["2004-09-24",3.19,3.34,2.82,2.99,18600.0],["2004-09-27",2.82,3.03,2.7,2.75,17000.0],["2004-09-28",2.71,2.71,2.55,2.67,5700.0],["2004-09-29",2.68,2.85,2.38,2.7,12300.0],["2004-09-30",2.42,3.03,2.42,2.75,5800.0],["2004-10-01",2.71,3.0,2.66,2.76,4400.0],["2004-10-04",2.47,2.99,2.45,2.99,6800.0],["2004-10-05",3.58,3.58,2.95,3.0,4000.0],["2004-10-06",3.0,3.0,3.0,3.0,700.0],["2004-10-07",2.9,2.9,2.56,2.86,2600.0],["2004-10-08",2.99,2.99,2.99,2.99,200.0],["2004-10-11",3.0,3.25,2.89,3.07,10200.0],["2004-10-12",3.15,3.15,2.99,2.99,1400.0],["2004-10-13",3.23,3.23,2.78,2.86,8600.0],["2004-10-14",3.15,3.27,2.8,2.8,5300.0],["2004-10-15",2.88,3.11,2.87,3.02,1000.0],["2004-10-18",3.02,3.02,3.02,3.02,0.0],["2004-10-19",2.9,3.08,2.84,2.84,3000.0],["2004-10-20",3.05,3.05,2.87,2.87,1800.0],["2004-10-21",2.75,2.75,2.75,2.75,600.0],["2004-10-22",2.96,3.05,2.93,2.99,1000.0],["2004-10-25",2.95,2.95,2.45,2.75,6300.0],["2004-10-26",2.9,2.9,2.84,2.84,900.0],["2004-10-27",2.65,2.98,2.65,2.96,2700.0],["2004-10-28",3.13,3.13,2.62,2.65,81600.0],["2004-10-29",2.99,3.0,2.58,2.58,1400.0],["2004-11-01",2.89,3.01,2.62,2.62,1100.0],["2004-11-02",2.96,3.29,2.75,2.75,2800.0],["2004-11-03",2.99,2.99,2.56,2.84,5200.0],["2004-11-04",2.75,2.75,2.65,2.72,3700.0],["2004-11-05",2.84,2.85,2.6,2.6,9900.0],["2004-11-08",2.6,2.94,2.59,2.6,6400.0],["2004-11-09",2.6,2.6,2.43,2.43,4200.0],["2004-11-10",2.36,2.69,2.36,2.51,5900.0],["2004-11-11",2.74,2.75,2.74,2.75,1000.0],["2004-11-12",2.75,2.75,2.75,2.75,0.0],["2004-11-15",2.77,2.78,2.5,2.56,2400.0],["2004-11-16",2.51,2.6,2.51,2.6,3700.0],["2004-11-17",2.5,2.5,2.43,2.49,4700.0],["2004-11-18",2.42,2.51,2.3,2.3,34700.0],["2004-11-19",2.34,2.47,2.29,2.29,24600.0],["2004-11-22",2.35,2.35,2.28,2.3,6800.0],["2004-11-23",2.27,2.35,2.27,2.35,300.0],["2004-11-24",2.27,2.27,2.22,2.23,3300.0],["2004-11-26",2.28,2.4,2.26,2.26,700.0],["2004-11-29",2.57,2.57,2.26,2.28,6500.0],["2004-11-30",2.3,2.39,2.18,2.18,15900.0],["2004-12-01",2.47,2.47,2.18,2.32,12400.0],["2004-12-02",2.39,2.41,2.32,2.32,2300.0],["2004-12-03",2.3,2.45,2.3,2.43,6900.0],["2004-12-06",2.43,2.43,2.41,2.43,5900.0],["2004-12-07",2.26,2.43,2.26,2.35,3700.0],["2004-12-08",2.42,2.42,2.39,2.42,2500.0],["2004-12-09",2.26,2.53,2.26,2.5,13000.0],["2004-12-10",2.5,2.53,2.5,2.5,1500.0],["2004-12-13",2.58,2.58,2.3,2.35,11100.0],["2004-12-14",2.5,2.5,2.37,2.38,1700.0],["2004-12-15",2.5,2.5,2.4,2.5,5200.0],["2004-12-16",3.39,3.75,3.02,3.31,185600.0],["2004-12-17",3.43,3.74,3.31,3.74,51500.0],["2004-12-20",4.13,4.3,3.75,3.95,47900.0],["2004-12-21",4.05,4.19,3.92,4.19,37000.0],["2004-12-22",4.2,4.2,3.63,3.85,24500.0],["2004-12-23",3.88,3.93,3.88,3.89,5600.0],["2004-12-27",3.9,4.14,3.9,4.13,13200.0],["2004-12-28",4.0,4.17,3.95,4.17,11900.0],["2004-12-29",4.2,4.4,4.08,4.34,10200.0],["2004-12-30",4.0,4.45,4.0,4.24,7300.0],["2004-12-31",3.92,4.24,3.92,4.14,9200.0],["2005-01-03",3.93,4.05,3.93,3.95,1400.0],["2005-01-04",3.94,4.14,3.82,3.99,10500.0],["2005-01-05",3.82,3.82,3.2,3.55,11900.0],["2005-01-06",3.59,3.71,3.35,3.58,28000.0],["2005-01-07",3.96,4.09,3.35,3.51,57100.0],["2005-01-10",3.61,3.65,3.33,3.54,18400.0],["2005-01-11",3.28,3.48,3.25,3.31,11900.0],["2005-01-12",3.57,3.57,3.15,3.22,8600.0],["2005-01-13",3.19,3.19,2.83,2.88,20300.0],["2005-01-14",2.75,3.11,2.75,3.0,14900.0],["2005-01-18",2.76,2.9,2.75,2.75,8600.0],["2005-01-19",2.94,3.44,2.93,3.23,11100.0],["2005-01-20",3.2,3.2,3.14,3.2,800.0],["2005-01-21",3.45,3.72,3.22,3.4,14100.0],["2005-01-24",3.42,3.42,3.23,3.23,4100.0],["2005-01-25",2.89,3.26,2.89,3.02,7800.0],["2005-01-26",2.9,3.02,2.89,3.0,4900.0],["2005-01-27",2.98,3.05,2.94,3.05,2500.0],["2005-01-28",3.17,3.24,2.75,3.0,21000.0],["2005-01-31",2.81,3.24,2.81,2.97,8400.0],["2005-02-01",3.18,3.18,2.86,2.95,900.0],["2005-02-02",2.81,3.03,2.81,2.89,5100.0],["2005-02-03",2.89,3.12,2.89,3.1,4400.0],["2005-02-04",3.1,3.1,2.93,2.97,3400.0],["2005-02-07",2.98,2.98,2.85,2.87,3300.0],["2005-02-08",2.9,2.9,2.84,2.85,4300.0],["2005-02-09",2.85,2.85,2.85,2.85,0.0],["2005-02-10",2.97,2.97,2.76,2.76,2200.0],["2005-02-11",2.93,3.45,2.93,3.45,4800.0],["2005-02-14",3.44,3.44,3.19,3.43,7500.0],["2005-02-15",3.43,3.43,3.25,3.25,4600.0],["2005-02-16",3.25,3.25,3.12,3.18,2300.0],["2005-02-17",2.98,3.48,2.98,3.3,6100.0],["2005-02-18",3.12,3.37,3.09,3.22,5000.0],["2005-02-22",3.02,3.39,3.02,3.27,3900.0],["2005-02-23",3.09,3.17,3.09,3.15,1300.0],["2005-02-24",3.05,3.1,3.0,3.0,4500.0],["2005-02-25",3.07,3.07,3.0,3.0,1200.0],["2005-02-28",3.0,3.0,3.0,3.0,300.0],["2005-03-01",3.0,3.08,2.98,3.08,3400.0],["2005-03-02",3.0,3.03,3.0,3.02,2300.0],["2005-03-03",3.02,3.02,3.02,3.02,0.0],["2005-03-04",3.02,3.02,3.02,3.02,0.0],["2005-03-07",3.02,3.12,3.02,3.12,600.0],["2005-03-08",3.21,3.21,3.12,3.12,700.0],["2005-03-09",3.16,3.16,3.07,3.11,800.0],["2005-03-10",3.0,3.06,3.0,3.05,2800.0],["2005-03-11",3.04,3.04,3.04,3.04,100.0],["2005-03-14",3.04,3.04,3.04,3.04,0.0],["2005-03-15",3.06,3.06,3.05,3.05,700.0],["2005-03-16",3.05,3.05,3.05,3.05,0.0],["2005-03-17",3.12,3.12,3.12,3.12,700.0],["2005-03-18",3.12,3.12,3.0,3.0,3500.0],["2005-03-21",3.12,3.12,3.08,3.08,5800.0],["2005-03-22",3.12,3.18,3.05,3.05,1800.0],["2005-03-23",3.19,3.24,3.19,3.2,3100.0],["2005-03-24",3.3,3.37,3.25,3.3,34900.0],["2005-03-28",3.65,3.65,3.15,3.15,3600.0],["2005-03-29",3.15,3.22,3.15,3.19,2500.0],["2005-03-30",3.19,3.19,3.19,3.19,0.0],["2005-03-31",3.19,3.19,3.14,3.14,500.0],["2005-04-01",3.15,3.21,3.15,3.21,600.0],["2005-04-04",3.19,3.19,3.05,3.05,2400.0],["2005-04-05",3.1,3.1,3.1,3.1,400.0],["2005-04-06",3.0,3.0,2.81,2.95,2000.0],["2005-04-07",2.97,2.98,2.97,2.98,900.0],["2005-04-08",2.98,2.98,2.98,2.98,0.0],["2005-04-11",2.99,3.05,2.99,3.05,1100.0],["2005-04-12",3.13,3.13,3.05,3.05,500.0],["2005-04-13",3.05,3.05,3.05,3.05,0.0],["2005-04-14",3.05,3.05,3.05,3.05,0.0],["2005-04-15",2.58,2.79,2.58,2.79,6300.0],["2005-04-18",2.79,2.8,2.67,2.73,1500.0],["2005-04-19",2.73,2.73,2.61,2.72,2200.0],["2005-04-20",2.72,2.77,2.36,2.57,9700.0],["2005-04-21",2.44,2.67,2.44,2.67,3500.0],["2005-04-22",2.67,2.67,2.51,2.58,2400.0],["2005-04-25",2.69,2.76,2.52,2.62,2700.0],["2005-04-26",2.62,2.62,2.62,2.62,0.0],["2005-04-27",2.62,2.63,2.62,2.62,500.0],["2005-04-28",2.62,2.82,2.62,2.82,1300.0],["2005-04-29",2.71,2.71,2.59,2.59,3800.0],["2005-05-02",2.6,2.75,2.6,2.75,4300.0],["2005-05-03",2.66,2.66,2.54,2.54,5000.0],["2005-05-04",2.54,2.64,2.52,2.53,2700.0],["2005-05-05",2.56,2.56,2.56,2.56,500.0],["2005-05-06",2.62,2.62,2.62,2.62,200.0],["2005-05-09",2.6,3.0,2.6,2.9,3000.0],["2005-05-10",3.02,3.41,3.0,3.11,7000.0],["2005-05-11",3.11,3.17,2.67,2.83,5000.0],["2005-05-12",2.82,2.82,2.71,2.71,1000.0],["2005-05-13",2.87,2.87,2.87,2.87,400.0],["2005-05-16",2.73,2.84,2.73,2.73,900.0],["2005-05-17",2.7,2.98,2.65,2.98,7200.0],["2005-05-18",3.0,3.1,3.0,3.1,2100.0],["2005-05-19",3.03,3.06,3.03,3.03,400.0],["2005-05-20",3.03,3.03,3.03,3.03,0.0],["2005-05-23",3.01,3.02,3.0,3.02,400.0],["2005-05-24",3.13,3.21,2.95,2.95,700.0],["2005-05-25",2.99,3.11,2.94,2.94,3000.0],["2005-05-26",2.94,2.94,2.94,2.94,0.0],["2005-05-27",2.86,3.01,2.6,3.01,4900.0],["2005-05-31",3.02,3.02,3.02,3.02,400.0],["2005-06-01",3.03,3.03,3.03,3.03,200.0],["2005-06-02",2.89,3.0,2.6,3.0,5000.0],["2005-06-03",3.0,3.0,3.0,3.0,1200.0],["2005-06-06",3.0,3.0,3.0,3.0,700.0],["2005-06-07",2.98,2.98,2.66,2.97,4800.0],["2005-06-08",2.84,2.88,2.84,2.88,600.0],["2005-06-09",2.89,2.89,2.55,2.75,2600.0],["2005-06-10",2.8,3.13,2.7,3.13,4800.0],["2005-06-13",3.1,3.43,2.83,3.05,3200.0],["2005-06-14",2.99,3.22,2.79,2.83,6100.0],["2005-06-15",2.83,2.83,2.58,2.8,11400.0],["2005-06-16",2.8,2.81,2.75,2.81,3100.0],["2005-06-17",2.99,2.99,2.75,2.75,600.0],["2005-06-20",2.8,2.83,2.8,2.8,10100.0],["2005-06-21",2.8,2.8,2.8,2.8,200.0],["2005-06-22",2.92,2.92,2.92,2.92,100.0],["2005-06-23",2.83,2.83,2.81,2.81,500.0],["2005-06-24",2.88,2.88,2.88,2.88,2200.0],["2005-06-27",2.88,2.88,2.88,2.88,0.0],["2005-06-28",2.87,2.87,2.86,2.86,500.0],["2005-06-29",2.99,3.13,2.87,2.88,3600.0],["2005-06-30",2.87,2.9,2.83,2.83,4200.0],["2005-07-01",2.83,2.85,2.83,2.85,800.0],["2005-07-05",2.83,2.83,2.8,2.83,800.0],["2005-07-06",2.83,2.83,2.83,2.83,0.0],["2005-07-07",2.85,2.85,2.85,2.85,700.0],["2005-07-08",2.85,2.85,2.85,2.85,0.0],["2005-07-11",2.85,2.89,2.84,2.89,1900.0],["2005-07-12",2.8,2.95,2.8,2.95,11800.0],["2005-07-13",2.8,2.84,2.5,2.72,12300.0],["2005-07-14",2.76,2.76,2.76,2.76,1500.0],["2005-07-15",2.78,2.78,2.78,2.78,1000.0],["2005-07-18",2.75,2.88,2.75,2.88,2300.0],["2005-07-19",2.83,2.95,2.83,2.95,4200.0],["2005-07-20",3.22,3.22,2.55,2.57,36000.0],["2005-07-21",2.65,2.65,2.59,2.59,1400.0],["2005-07-22",2.6,2.85,2.56,2.81,15900.0],["2005-07-25",2.6,2.73,2.59,2.6,28000.0],["2005-07-26",2.62,2.8,2.61,2.79,6300.0],["2005-07-27",2.77,2.77,2.7,2.73,1800.0],["2005-07-28",2.63,2.7,2.63,2.7,5300.0],["2005-07-29",2.7,2.7,2.7,2.7,0.0],["2005-08-01",2.63,2.69,2.62,2.62,5600.0],["2005-08-02",2.63,2.63,2.62,2.62,1600.0],["2005-08-03",2.63,2.63,2.62,2.62,5700.0],["2005-08-04",2.6,2.61,2.6,2.6,4800.0],["2005-08-05",2.6,2.62,2.6,2.6,2600.0],["2005-08-08",2.6,2.6,2.6,2.6,500.0],["2005-08-09",2.61,2.61,2.6,2.6,2400.0],["2005-08-10",2.56,2.7,2.56,2.7,10400.0],["2005-08-11",2.71,2.72,2.71,2.72,200.0],["2005-08-12",2.71,2.71,2.71,2.71,1000.0],["2005-08-15",2.74,2.83,2.7,2.75,14400.0],["2005-08-16",2.73,2.78,2.73,2.73,4200.0],["2005-08-17",2.71,2.74,2.65,2.72,14600.0],["2005-08-18",2.71,2.71,2.7,2.7,1200.0],["2005-08-19",2.7,2.7,2.7,2.7,0.0],["2005-08-22",2.84,2.84,2.84,2.84,300.0],["2005-08-23",2.84,2.84,2.84,2.84,4400.0],["2005-08-24",2.91,3.06,2.8,2.96,14400.0],["2005-08-25",2.95,3.05,2.95,2.96,8000.0],["2005-08-26",2.96,2.96,2.96,2.96,0.0],["2005-08-29",2.95,2.95,2.9,2.91,4800.0],["2005-08-30",2.91,2.91,2.91,2.91,0.0],["2005-08-31",2.85,2.85,2.85,2.85,2000.0],["2005-09-01",2.92,2.93,2.9,2.93,5500.0],["2005-09-02",2.85,3.04,2.85,3.04,14400.0],["2005-09-06",3.04,3.04,3.04,3.04,0.0],["2005-09-07",2.96,2.96,2.75,2.86,14500.0],["2005-09-08",2.97,2.98,2.97,2.98,600.0],["2005-09-09",3.05,3.05,2.74,2.74,4600.0],["2005-09-12",2.74,2.74,2.74,2.74,0.0],["2005-09-13",2.74,2.74,2.74,2.74,0.0],["2005-09-14",2.75,2.75,2.75,2.75,100.0],["2005-09-15",2.81,2.81,2.75,2.8,2400.0],["2005-09-16",2.8,2.8,2.8,2.8,0.0],["2005-09-19",2.85,2.85,2.82,2.82,600.0],["2005-09-20",3.04,3.05,2.94,2.95,10600.0],["2005-09-21",2.95,2.96,2.54,2.61,9500.0],["2005-09-22",2.82,2.82,2.82,2.82,1100.0],["2005-09-23",2.83,3.12,2.78,3.1,17600.0],["2005-09-26",2.9,3.05,2.78,3.0,5900.0],["2005-09-27",2.72,3.03,2.72,2.75,15400.0],["2005-09-28",4.38,4.38,3.6,3.87,178200.0],["2005-09-29",3.64,4.0,3.64,4.0,35100.0],["2005-09-30",3.9,3.98,3.86,3.98,9000.0],["2005-10-03",3.98,3.98,3.36,3.49,61700.0],["2005-10-04",3.47,3.56,3.44,3.45,38800.0],["2005-10-05",3.4,3.42,3.35,3.4,12300.0],["2005-10-06",3.35,3.4,3.31,3.4,101800.0],["2005-10-07",3.35,3.4,3.35,3.4,2700.0],["2005-10-10",3.4,3.4,3.31,3.36,14200.0],["2005-10-11",3.4,3.4,3.25,3.4,13000.0],["2005-10-12",3.35,3.37,3.35,3.35,1200.0],["2005-10-13",3.27,3.4,3.25,3.4,12000.0],["2005-10-14",3.32,3.4,3.32,3.32,2500.0],["2005-10-17",3.32,3.37,3.15,3.3,19200.0],["2005-10-18",3.34,3.34,3.25,3.25,4800.0],["2005-10-19",3.3,3.39,3.27,3.29,3900.0],["2005-10-20",3.35,3.35,3.28,3.35,3000.0],["2005-10-21",3.29,3.45,3.29,3.45,3300.0],["2005-10-24",3.45,3.96,3.31,3.94,19200.0],["2005-10-25",3.98,3.98,3.6,3.77,9300.0],["2005-10-26",3.77,3.77,3.77,3.77,0.0],["2005-10-27",3.68,3.68,3.66,3.66,10200.0],["2005-10-28",3.66,3.66,3.66,3.66,0.0],["2005-10-31",3.65,3.79,3.65,3.7,8400.0],["2005-11-01",3.7,3.72,3.56,3.57,7800.0],["2005-11-02",3.68,3.8,3.55,3.55,6600.0],["2005-11-03",3.61,3.75,3.61,3.7,7400.0],["2005-11-04",3.61,3.61,3.61,3.61,3000.0],["2005-11-07",3.55,3.56,3.4,3.56,7500.0],["2005-11-08",3.57,3.57,3.47,3.57,3100.0],["2005-11-09",3.57,3.57,3.57,3.57,0.0],["2005-11-10",3.57,3.57,3.57,3.57,500.0],["2005-11-11",3.63,3.63,3.54,3.6,12000.0],["2005-11-14",3.57,3.64,3.57,3.57,14800.0],["2005-11-15",3.6,3.7,3.52,3.52,11000.0],["2005-11-16",3.71,4.0,3.7,3.7,15600.0],["2005-11-17",3.89,3.98,3.89,3.98,4000.0],["2005-11-18",3.74,3.9,3.73,3.74,6700.0],["2005-11-21",3.8,3.8,3.71,3.75,5500.0],["2005-11-22",3.82,3.93,3.82,3.93,5700.0],["2005-11-23",3.86,3.88,3.24,3.75,33000.0],["2005-11-25",3.53,3.53,3.31,3.5,11800.0],["2005-11-28",3.69,3.69,3.5,3.5,5300.0],["2005-11-29",3.49,3.5,3.45,3.5,7100.0],["2005-11-30",3.5,3.55,3.45,3.55,5000.0],["2005-12-01",3.5,3.76,3.4,3.41,16900.0],["2005-12-02",3.49,3.54,3.43,3.5,2200.0],["2005-12-05",3.47,3.55,3.47,3.55,1800.0],["2005-12-06",3.55,3.55,3.44,3.45,5100.0],["2005-12-07",3.46,3.46,3.44,3.44,5600.0],["2005-12-08",3.44,3.53,3.44,3.48,13000.0],["2005-12-09",3.52,3.52,3.41,3.41,3200.0],["2005-12-12",3.41,3.41,3.4,3.4,800.0],["2005-12-13",3.47,3.54,3.47,3.47,3500.0],["2005-12-14",3.47,3.5,3.41,3.47,3700.0],["2005-12-15",3.45,3.45,3.4,3.45,5300.0],["2005-12-16",3.49,3.49,3.41,3.42,1100.0],["2005-12-19",3.42,3.42,3.42,3.42,0.0],["2005-12-20",3.66,3.73,3.4,3.48,5000.0],["2005-12-21",3.71,3.71,3.48,3.48,6600.0],["2005-12-22",3.64,3.66,3.48,3.66,12000.0],["2005-12-23",3.67,3.97,3.57,3.97,21000.0],["2005-12-27",4.0,4.07,3.83,3.9,26600.0],["2005-12-28",3.86,4.0,3.4,3.96,67800.0],["2005-12-29",3.95,4.06,3.65,4.06,44700.0],["2005-12-30",4.06,4.09,3.8,4.09,28500.0],["2006-01-03",4.1,4.28,3.91,4.14,59200.0],["2006-01-04",4.48,4.6,4.24,4.5,169300.0],["2006-01-05",4.5,4.65,4.4,4.59,49600.0],["2006-01-06",4.48,4.48,3.55,3.97,162500.0],["2006-01-09",4.0,4.04,3.84,4.0,40700.0],["2006-01-10",4.01,4.01,3.72,4.0,30500.0],["2006-01-11",3.89,3.93,3.71,3.78,3200.0],["2006-01-12",3.85,3.94,3.78,3.78,25600.0],["2006-01-13",3.75,3.82,3.71,3.71,9500.0],["2006-01-17",3.66,3.84,3.66,3.7,5400.0],["2006-01-18",3.66,3.75,3.6,3.7,19100.0],["2006-01-19",3.66,3.79,3.53,3.7,40200.0],["2006-01-20",3.76,3.77,3.56,3.7,15200.0],["2006-01-23",3.6,3.7,3.57,3.7,6000.0],["2006-01-24",3.63,3.7,3.63,3.63,3900.0],["2006-01-25",3.65,3.7,3.65,3.7,1600.0],["2006-01-26",3.65,3.7,3.65,3.7,1500.0],["2006-01-27",3.7,3.7,3.7,3.7,4200.0],["2006-01-30",3.74,3.74,3.74,3.74,2600.0],["2006-01-31",3.74,3.74,3.74,3.74,0.0],["2006-02-01",3.69,3.69,3.63,3.69,8000.0],["2006-02-02",3.85,3.85,3.74,3.74,1200.0],["2006-02-03",3.74,3.74,3.74,3.74,0.0],["2006-02-06",3.63,3.75,3.58,3.75,10800.0],["2006-02-07",3.8,3.8,3.77,3.77,200.0],["2006-02-08",3.77,3.77,3.77,3.77,0.0],["2006-02-09",3.67,3.67,3.67,3.67,1500.0],["2006-02-10",3.59,3.68,3.55,3.68,9300.0],["2006-02-13",3.71,3.71,3.71,3.71,1400.0],["2006-02-14",3.71,3.93,3.66,3.93,27300.0],["2006-02-15",3.91,3.93,3.9,3.9,11600.0],["2006-02-16",3.95,4.05,3.95,3.95,8300.0],["2006-02-17",3.98,4.04,3.94,4.0,4600.0],["2006-02-21",4.12,4.12,3.86,4.04,1800.0],["2006-02-22",4.04,4.04,3.88,4.0,4700.0],["2006-02-23",3.87,4.0,3.55,3.97,26700.0],["2006-02-24",3.68,3.7,3.51,3.65,34800.0],["2006-02-27",3.53,3.59,3.53,3.57,7700.0],["2006-02-28",3.58,3.75,3.58,3.75,11500.0],["2006-03-01",3.9,4.05,3.89,4.0,58100.0],["2006-03-02",4.0,4.04,3.86,4.0,33900.0],["2006-03-03",3.86,3.92,3.75,3.75,141300.0],["2006-03-06",3.72,3.9,3.72,3.86,19600.0],["2006-03-07",3.87,3.87,3.6,3.75,4300.0],["2006-03-08",3.79,3.79,3.66,3.73,10600.0],["2006-03-09",3.8,3.99,3.8,3.9,10300.0],["2006-03-10",3.99,3.99,3.91,3.91,1800.0],["2006-03-13",3.97,3.97,3.65,3.76,26400.0],["2006-03-14",3.8,3.9,3.75,3.9,45000.0],["2006-03-15",4.0,4.25,3.79,3.92,92100.0],["2006-03-16",4.27,4.27,3.95,4.08,16700.0],["2006-03-17",4.01,4.06,4.0,4.06,2300.0],["2006-03-20",4.01,4.45,4.01,4.35,50700.0],["2006-03-21",4.25,4.41,4.25,4.25,9000.0],["2006-03-22",4.14,4.36,4.14,4.36,16800.0],["2006-03-23",4.4,4.65,4.38,4.5,98900.0],["2006-03-24",5.0,5.44,4.57,5.3,214800.0],["2006-03-27",5.39,5.58,4.91,4.92,100800.0],["2006-03-28",5.0,5.19,4.8,5.0,68600.0],["2006-03-29",5.1,5.2,5.0,5.02,32500.0],["2006-03-30",4.94,5.08,4.77,5.08,28500.0],["2006-03-31",5.15,5.15,4.95,5.05,22600.0],["2006-04-03",5.05,5.05,4.89,4.9,20800.0],["2006-04-04",4.85,4.93,4.85,4.87,44700.0],["2006-04-05",4.84,5.04,4.8,5.0,32700.0],["2006-04-06",5.05,5.05,4.95,5.02,16100.0],["2006-04-07",5.05,5.13,5.01,5.08,15300.0],["2006-04-10",5.05,5.28,5.05,5.22,78200.0],["2006-04-11",5.28,5.28,5.06,5.12,30400.0],["2006-04-12",5.06,5.21,5.06,5.07,28000.0],["2006-04-13",5.16,5.78,5.15,5.77,64000.0],["2006-04-17",5.8,5.9,5.46,5.64,44100.0],["2006-04-18",5.5,5.55,5.5,5.52,29000.0],["2006-04-19",5.76,6.28,5.56,6.2,101100.0],["2006-04-20",6.2,6.4,6.07,6.08,74300.0],["2006-04-21",6.02,6.17,5.78,5.92,17600.0],["2006-04-24",5.74,5.83,5.69,5.75,11000.0],["2006-04-25",5.78,6.0,5.75,6.0,10500.0],["2006-04-26",5.95,6.2,5.92,6.15,19500.0],["2006-04-27",6.2,6.2,5.75,6.0,24100.0],["2006-04-28",6.0,6.05,5.76,5.8,5500.0],["2006-05-01",5.74,5.95,5.65,5.85,16600.0],["2006-05-02",5.8,6.0,5.76,5.86,18300.0],["2006-05-03",5.88,6.07,5.88,6.0,18600.0],["2006-05-04",5.84,6.2,5.84,6.0,15100.0],["2006-05-05",6.1,6.12,5.83,5.91,6300.0],["2006-05-08",6.02,6.47,6.0,6.23,39500.0],["2006-05-09",6.3,6.3,6.04,6.19,7800.0],["2006-05-10",6.21,6.42,6.21,6.42,104700.0],["2006-05-11",6.45,6.68,6.17,6.68,110500.0],["2006-05-12",6.7,6.79,6.49,6.77,71400.0],["2006-05-15",6.95,6.95,6.41,6.55,117100.0],["2006-05-16",6.62,6.73,6.38,6.69,40300.0],["2006-05-17",6.65,6.69,6.4,6.5,23400.0],["2006-05-18",6.4,6.62,6.4,6.5,16400.0],["2006-05-19",6.4,6.71,6.38,6.45,14500.0],["2006-05-22",6.45,6.69,6.37,6.69,21100.0],["2006-05-23",6.8,6.8,6.54,6.57,18000.0],["2006-05-24",6.37,6.49,6.3,6.41,9600.0],["2006-05-25",6.4,6.53,6.4,6.53,11100.0],["2006-05-26",6.55,6.55,6.41,6.48,2200.0],["2006-05-30",6.17,6.64,6.17,6.48,11000.0],["2006-05-31",6.41,6.6,6.4,6.43,21500.0],["2006-06-01",6.4,7.7,6.3,7.37,149900.0],["2006-06-02",7.25,7.6,7.25,7.54,33500.0],["2006-06-05",7.71,7.95,7.26,7.71,43200.0],["2006-06-06",7.58,7.58,7.2,7.21,37900.0],["2006-06-07",7.4,7.4,7.16,7.31,11000.0],["2006-06-08",7.25,7.26,7.16,7.26,18700.0],["2006-06-09",7.52,7.8,7.48,7.7,25300.0],["2006-06-12",7.8,7.95,7.12,7.17,50000.0],["2006-06-13",7.04,7.25,6.93,6.95,51000.0],["2006-06-14",6.87,7.75,6.73,7.75,53600.0],["2006-06-15",8.0,8.33,7.7,8.18,83900.0],["2006-06-16",8.22,9.38,8.17,9.27,125800.0],["2006-06-19",9.63,9.94,9.1,9.3,113800.0],["2006-06-20",9.24,9.55,9.17,9.39,85000.0],["2006-06-21",9.45,9.64,8.65,8.8,61400.0],["2006-06-22",8.88,9.09,8.5,8.5,15600.0],["2006-06-23",8.6,9.3,8.6,9.04,42900.0],["2006-06-26",9.26,9.26,8.3,8.85,54100.0],["2006-06-27",8.69,9.05,8.41,9.05,56000.0],["2006-06-28",8.88,9.05,8.74,8.78,32600.0],["2006-06-29",9.03,10.1,9.02,10.0,99000.0],["2006-06-30",10.59,10.99,9.99,10.34,140200.0],["2006-07-03",11.0,11.0,10.45,10.89,93800.0],["2006-07-05",11.09,11.09,10.57,11.0,165400.0],["2006-07-06",11.18,11.18,9.31,9.34,186100.0],["2006-07-07",9.34,9.43,8.13,8.58,181900.0],["2006-07-10",8.79,8.8,7.82,8.03,112400.0],["2006-07-11",7.61,9.08,7.56,8.82,185500.0],["2006-07-12",8.72,8.8,7.99,8.15,80300.0],["2006-07-13",7.88,8.19,7.66,8.12,88100.0],["2006-07-14",7.95,8.5,7.1,7.74,119400.0],["2006-07-17",7.75,8.13,7.75,7.93,29900.0],["2006-07-18",7.82,8.5,7.82,8.45,94000.0],["2006-07-19",8.43,8.99,8.21,8.69,71800.0],["2006-07-20",8.94,9.0,7.51,7.65,106800.0],["2006-07-21",7.79,8.22,7.34,7.59,36900.0],["2006-07-24",7.07,7.72,7.07,7.65,50900.0],["2006-07-25",7.66,8.0,7.54,7.91,37700.0],["2006-07-26",7.73,7.94,7.55,7.64,22100.0],["2006-07-27",7.71,7.71,7.11,7.26,56500.0],["2006-07-28",7.26,7.26,6.6,7.06,88800.0],["2006-07-31",7.1,7.55,6.6,7.38,51000.0],["2006-08-01",7.23,7.52,6.3,6.33,141900.0],["2006-08-02",6.65,6.93,5.89,6.8,131500.0],["2006-08-03",6.69,7.11,6.61,7.06,24000.0],["2006-08-04",7.01,7.48,7.0,7.4,46000.0],["2006-08-07",7.46,7.97,7.32,7.88,35600.0],["2006-08-08",7.88,8.6,7.83,8.37,28800.0],["2006-08-09",8.2,9.12,8.2,8.99,43500.0],["2006-08-10",9.0,9.23,8.33,8.43,65400.0],["2006-08-11",8.41,8.86,8.14,8.53,12400.0],["2006-08-14",8.24,8.5,7.87,8.19,15600.0],["2006-08-15",8.33,8.76,8.33,8.74,12500.0],["2006-08-16",9.04,9.6,8.81,9.6,94000.0],["2006-08-17",9.62,9.86,9.56,9.8,44400.0],["2006-08-18",9.81,9.86,9.51,9.64,44900.0],["2006-08-21",9.6,9.99,9.24,9.5,30000.0],["2006-08-22",9.42,9.86,9.42,9.75,16300.0],["2006-08-23",9.72,9.9,9.54,9.54,21600.0],["2006-08-24",9.55,9.89,9.55,9.78,9100.0],["2006-08-25",9.68,10.0,9.68,9.82,14900.0],["2006-08-28",9.86,10.09,9.51,10.07,46300.0],["2006-08-29",10.1,10.47,9.89,10.0,20800.0],["2006-08-30",10.0,10.05,9.9,9.9,18500.0],["2006-08-31",9.98,10.1,9.67,9.97,20200.0],["2006-09-01",10.02,10.18,9.99,9.99,23100.0],["2006-09-05",10.0,10.0,8.56,8.7,118300.0],["2006-09-06",8.7,8.85,7.87,7.94,75900.0],["2006-09-07",7.9,8.01,7.48,7.72,31500.0],["2006-09-08",7.64,7.85,7.18,7.25,39100.0],["2006-09-11",7.25,8.23,7.12,8.0,97300.0],["2006-09-12",8.17,8.78,8.0,8.48,49300.0],["2006-09-13",8.43,8.47,8.03,8.25,23600.0],["2006-09-14",8.17,8.23,7.85,7.85,24500.0],["2006-09-15",7.94,8.2,7.87,7.99,42600.0],["2006-09-18",8.06,8.08,7.33,7.52,39800.0],["2006-09-19",7.52,7.52,7.33,7.4,17400.0],["2006-09-20",7.48,8.0,7.45,7.84,20200.0],["2006-09-21",7.9,8.0,7.85,8.0,11500.0],["2006-09-22",8.0,8.0,7.6,7.78,21100.0],["2006-09-25",7.79,8.05,7.78,8.0,40700.0],["2006-09-26",8.25,8.25,6.75,7.16,230000.0],["2006-09-27",7.52,7.85,7.19,7.49,181200.0],["2006-09-28",7.57,7.57,7.09,7.21,62100.0],["2006-09-29",7.7,7.7,6.86,7.4,180200.0],["2006-10-02",7.4,7.4,7.0,7.38,22900.0],["2006-10-03",7.28,7.4,7.1,7.27,35100.0],["2006-10-04",7.38,7.39,7.2,7.2,13600.0],["2006-10-05",7.01,7.2,7.0,7.2,38700.0],["2006-10-06",7.06,7.2,7.0,7.19,16400.0],["2006-10-09",7.09,7.2,7.07,7.16,10700.0],["2006-10-10",7.08,7.4,7.08,7.29,26300.0],["2006-10-11",7.25,7.35,7.03,7.06,13800.0],["2006-10-12",7.09,7.25,7.06,7.13,23800.0],["2006-10-13",7.05,7.2,6.96,7.09,35100.0],["2006-10-16",6.76,7.19,6.76,7.0,13500.0],["2006-10-17",6.96,6.99,6.54,6.68,28900.0],["2006-10-18",6.56,7.1,6.56,7.06,27800.0],["2006-10-19",6.75,7.03,6.66,6.83,8300.0],["2006-10-20",6.74,6.75,6.56,6.58,20500.0],["2006-10-23",6.6,6.73,6.55,6.64,7100.0],["2006-10-24",6.66,6.77,6.57,6.68,8300.0],["2006-10-25",6.61,6.77,6.55,6.55,13800.0],["2006-10-26",6.58,6.74,6.56,6.57,14200.0],["2006-10-27",6.58,6.62,6.01,6.07,39700.0],["2006-10-30",6.03,6.08,5.0,5.16,174400.0],["2006-10-31",5.11,5.81,5.1,5.61,46900.0],["2006-11-01",5.61,5.85,5.4,5.5,11500.0],["2006-11-02",5.47,5.47,5.21,5.3,9600.0],["2006-11-03",5.29,5.51,5.2,5.47,6500.0],["2006-11-06",5.4,5.64,5.4,5.44,5300.0],["2006-11-07",5.4,5.5,5.3,5.36,11000.0],["2006-11-08",5.36,5.36,5.24,5.31,38600.0],["2006-11-09",5.34,5.52,5.26,5.27,19300.0],["2006-11-10",5.3,5.47,5.3,5.3,6500.0],["2006-11-13",5.25,5.34,5.21,5.23,4400.0],["2006-11-14",5.2,5.28,5.11,5.16,17500.0],["2006-11-15",5.15,5.28,5.15,5.23,18600.0],["2006-11-16",5.28,5.3,5.2,5.3,11300.0],["2006-11-17",5.14,5.21,5.14,5.15,2600.0],["2006-11-20",5.15,5.15,4.97,5.01,42800.0],["2006-11-21",5.01,5.11,4.85,5.11,20400.0],["2006-11-22",5.09,5.09,4.85,4.93,26400.0],["2006-11-24",4.88,4.95,4.88,4.88,6300.0],["2006-11-27",4.85,4.95,4.66,4.75,20100.0],["2006-11-28",4.75,4.96,4.72,4.83,13700.0],["2006-11-29",4.97,4.97,4.89,4.94,9500.0],["2006-11-30",4.95,4.98,4.82,4.96,24400.0],["2006-12-01",4.92,5.02,4.92,4.98,12200.0],["2006-12-04",4.83,5.0,4.82,4.91,9000.0],["2006-12-05",4.92,5.07,4.88,4.91,12200.0],["2006-12-06",4.91,5.05,4.91,4.92,10600.0],["2006-12-07",4.91,4.99,4.7,4.7,33100.0],["2006-12-08",4.66,4.99,4.55,4.6,25200.0],["2006-12-11",4.6,5.0,4.55,4.83,25200.0],["2006-12-12",4.94,4.94,4.7,4.7,14600.0],["2006-12-13",4.73,4.9,4.73,4.9,4600.0],["2006-12-14",4.83,5.06,4.72,4.9,13600.0],["2006-12-15",4.96,4.99,4.82,4.94,7100.0],["2006-12-18",4.93,4.93,4.7,4.89,16600.0],["2006-12-19",4.87,5.09,4.64,4.82,48300.0],["2006-12-20",4.71,4.84,4.6,4.6,10700.0],["2006-12-21",4.59,4.7,4.59,4.65,6800.0],["2006-12-22",4.69,4.9,4.5,4.9,11300.0],["2006-12-26",4.85,4.95,4.82,4.95,31800.0],["2006-12-27",4.98,4.98,4.93,4.95,15100.0],["2006-12-28",4.85,5.0,4.85,4.97,32500.0],["2006-12-29",5.02,5.14,4.98,5.0,67800.0],["2007-01-03",5.02,5.23,5.01,5.2,97100.0],["2007-01-04",5.2,5.47,5.18,5.35,97200.0],["2007-01-05",5.48,5.56,5.07,5.39,183400.0],["2007-01-08",5.45,5.89,5.37,5.8,110300.0],["2007-01-09",5.8,5.98,5.65,5.93,42400.0],["2007-01-10",5.98,6.21,5.75,5.78,40700.0],["2007-01-11",5.53,5.81,5.52,5.75,26400.0],["2007-01-12",5.69,5.77,5.45,5.55,37500.0],["2007-01-16",5.51,5.79,5.5,5.62,66700.0],["2007-01-17",5.65,6.5,5.6,6.15,57200.0],["2007-01-18",6.2,6.2,5.95,5.99,17400.0],["2007-01-19",6.04,6.16,5.94,6.07,11000.0],["2007-01-22",6.2,6.2,5.8,5.94,22700.0],["2007-01-23",5.95,5.97,5.63,5.67,37300.0],["2007-01-24",5.68,5.9,5.66,5.9,20800.0],["2007-01-25",5.82,5.95,5.82,5.9,3800.0],["2007-01-26",5.75,5.87,5.75,5.86,11200.0],["2007-01-29",5.9,5.95,5.65,5.72,8300.0],["2007-01-30",5.78,5.86,5.58,5.86,6400.0],["2007-01-31",5.91,5.93,5.73,5.87,14800.0],["2007-02-01",5.89,5.9,5.76,5.77,8100.0],["2007-02-02",5.76,5.9,5.7,5.72,6800.0],["2007-02-05",5.72,5.8,5.67,5.74,3200.0],["2007-02-06",5.75,5.81,5.73,5.8,11100.0],["2007-02-07",5.9,5.9,5.72,5.77,7100.0],["2007-02-08",5.77,5.85,5.75,5.83,8600.0],["2007-02-09",5.8,5.8,5.5,5.62,19600.0],["2007-02-12",5.58,5.78,5.52,5.71,10700.0],["2007-02-13",5.83,5.83,5.65,5.79,9100.0],["2007-02-14",5.75,5.78,5.66,5.73,2900.0],["2007-02-15",5.75,5.89,5.75,5.84,22700.0],["2007-02-16",5.68,5.94,5.63,5.88,6700.0],["2007-02-20",5.89,6.25,5.77,6.12,59500.0],["2007-02-21",6.17,6.2,5.92,6.13,14400.0],["2007-02-22",6.19,6.3,6.07,6.13,10500.0],["2007-02-23",6.13,6.13,6.13,6.13,0.0],["2007-02-26",6.13,6.18,5.82,6.15,10900.0],["2007-02-27",6.05,6.05,5.35,5.56,13400.0],["2007-02-28",5.6,6.07,5.52,5.91,36000.0],["2007-03-01",5.9,6.24,5.71,6.16,31800.0],["2007-03-02",5.8,6.49,5.8,6.2,18200.0],["2007-03-05",6.05,6.07,5.75,5.85,6000.0],["2007-03-06",5.78,5.99,5.78,5.99,20200.0],["2007-03-07",5.87,6.32,5.87,6.23,25200.0],["2007-03-08",6.11,6.36,6.11,6.2,19700.0],["2007-03-09",6.18,6.25,6.18,6.18,9700.0],["2007-03-12",6.15,6.52,6.15,6.2,24700.0],["2007-03-13",6.15,6.28,6.15,6.15,9000.0],["2007-03-14",6.28,6.28,6.2,6.2,2300.0],["2007-03-15",6.23,6.46,6.2,6.2,4100.0],["2007-03-16",6.2,6.35,6.2,6.34,3200.0],["2007-03-19",6.52,6.75,6.35,6.73,16200.0],["2007-03-20",6.65,6.75,6.38,6.48,9900.0],["2007-03-21",6.44,7.05,6.44,7.05,14000.0],["2007-03-22",7.15,7.2,6.87,7.15,23200.0],["2007-03-23",7.03,7.05,6.89,6.89,4700.0],["2007-03-26",6.9,7.15,6.75,7.15,13600.0],["2007-03-27",7.5,7.5,6.96,7.14,22100.0],["2007-03-28",7.0,7.0,5.95,6.3,141800.0],["2007-03-29",6.3,6.3,6.01,6.25,67500.0],["2007-03-30",6.13,6.3,6.0,6.23,60800.0],["2007-04-02",6.3,6.7,5.92,6.32,79000.0],["2007-04-03",6.21,6.29,5.6,5.87,93700.0],["2007-04-04",5.87,5.9,5.64,5.7,30600.0],["2007-04-05",5.75,6.01,5.62,5.9,17400.0],["2007-04-09",5.79,6.01,5.79,5.87,13500.0],["2007-04-10",5.72,5.8,5.72,5.8,4800.0],["2007-04-11",5.75,5.97,5.75,5.85,5100.0],["2007-04-12",5.85,5.9,5.85,5.86,3000.0],["2007-04-13",5.86,6.05,5.86,5.94,9000.0],["2007-04-16",5.84,6.01,5.79,5.9,12100.0],["2007-04-17",5.93,6.05,5.8,5.95,26300.0],["2007-04-18",5.95,5.96,5.9,5.9,11600.0],["2007-04-19",5.8,5.91,5.8,5.91,1400.0],["2007-04-20",5.8,5.99,5.71,5.74,31800.0],["2007-04-23",5.69,5.99,5.69,5.79,11500.0],["2007-04-24",5.8,5.95,5.8,5.95,7900.0],["2007-04-25",5.95,5.95,5.82,5.82,3300.0],["2007-04-26",5.85,5.85,5.79,5.81,2000.0],["2007-04-27",5.85,5.92,5.78,5.78,4700.0],["2007-04-30",5.75,5.9,5.69,5.69,5100.0],["2007-05-01",5.67,5.8,5.58,5.66,10300.0],["2007-05-02",5.62,5.69,5.62,5.62,31800.0],["2007-05-03",5.63,5.67,5.55,5.66,12700.0],["2007-05-04",5.54,5.68,5.5,5.6,5800.0],["2007-05-07",5.58,5.89,5.55,5.67,2500.0],["2007-05-08",5.6,5.9,5.6,5.9,4200.0],["2007-05-09",5.9,6.56,5.9,6.41,10500.0],["2007-05-10",6.33,6.47,6.3,6.3,4900.0],["2007-05-11",6.34,6.55,6.3,6.54,1700.0],["2007-05-14",6.5,6.62,6.36,6.62,16500.0],["2007-05-15",6.56,6.56,6.3,6.41,4000.0],["2007-05-16",6.42,6.48,6.42,6.42,14400.0],["2007-05-17",6.34,6.35,6.34,6.35,10500.0],["2007-05-18",6.31,6.57,6.16,6.35,30100.0],["2007-05-21",6.31,6.47,6.29,6.31,11300.0],["2007-05-22",6.31,6.31,6.08,6.16,27200.0],["2007-05-23",6.11,6.27,6.1,6.1,8000.0],["2007-05-24",6.17,6.17,6.07,6.07,9700.0],["2007-05-25",6.0,6.1,5.94,6.02,10700.0],["2007-05-29",6.08,6.08,5.99,6.06,7900.0],["2007-05-30",6.05,6.17,5.95,6.17,8700.0],["2007-05-31",6.17,6.18,5.99,6.05,14000.0],["2007-06-01",6.05,6.05,6.05,6.05,0.0],["2007-06-04",6.0,6.06,5.87,5.91,8400.0],["2007-06-05",5.9,6.0,5.85,6.0,16000.0],["2007-06-06",5.86,6.2,5.81,5.81,46100.0],["2007-06-07",5.95,5.98,5.81,5.97,1900.0],["2007-06-08",5.98,6.07,5.9,5.96,2600.0],["2007-06-11",5.86,5.93,5.8,5.91,7000.0],["2007-06-12",5.84,5.85,5.8,5.8,6100.0],["2007-06-13",5.81,5.95,5.8,5.95,20600.0],["2007-06-14",5.81,6.06,5.8,5.96,1000.0],["2007-06-15",6.05,6.05,5.91,5.91,600.0],["2007-06-18",5.88,5.89,5.8,5.83,5000.0],["2007-06-19",5.83,5.85,5.8,5.85,2300.0],["2007-06-20",5.88,6.07,5.8,5.83,13900.0],["2007-06-21",5.89,6.0,5.89,5.93,2600.0],["2007-06-22",5.96,5.96,5.96,5.96,400.0],["2007-06-25",5.96,5.96,5.96,5.96,0.0],["2007-06-26",5.96,5.96,5.96,5.96,0.0],["2007-06-27",5.9,6.05,5.9,6.0,6100.0],["2007-06-28",6.01,6.05,5.96,6.0,16500.0],["2007-06-29",6.0,6.08,5.98,6.04,18200.0],["2007-07-02",6.05,6.05,5.96,5.96,1800.0],["2007-07-03",5.96,6.16,5.96,6.03,10000.0],["2007-07-05",6.0,6.08,6.0,6.02,6300.0],["2007-07-06",6.09,6.22,6.03,6.09,8100.0],["2007-07-09",6.2,6.21,6.11,6.11,400.0],["2007-07-10",6.25,6.28,6.2,6.2,700.0],["2007-07-11",6.26,6.29,6.26,6.26,1200.0],["2007-07-12",6.16,6.27,6.16,6.21,8100.0],["2007-07-13",6.26,6.29,6.21,6.29,8500.0],["2007-07-16",6.3,6.48,6.3,6.31,7400.0],["2007-07-17",6.39,6.4,6.3,6.32,4600.0],["2007-07-18",6.3,6.5,6.3,6.38,1800.0],["2007-07-19",6.49,6.63,6.38,6.46,12100.0],["2007-07-20",6.45,6.99,6.38,6.99,53300.0],["2007-07-23",6.96,7.1,6.81,7.1,6800.0],["2007-07-24",7.08,7.1,6.85,6.9,6700.0],["2007-07-25",7.85,8.27,7.49,7.67,179200.0],["2007-07-26",7.88,7.96,6.88,7.25,47900.0],["2007-07-27",7.25,8.07,7.25,8.05,42400.0],["2007-07-30",8.0,8.14,7.55,8.09,41300.0],["2007-07-31",8.03,8.03,7.45,7.59,19900.0],["2007-08-01",7.5,7.5,7.0,7.0,6300.0],["2007-08-02",7.02,7.05,6.87,7.05,2900.0],["2007-08-03",7.07,7.13,6.92,6.92,1300.0],["2007-08-06",6.96,7.42,6.8,6.8,12400.0],["2007-08-07",6.73,6.87,6.67,6.69,5100.0],["2007-08-08",6.71,7.39,6.71,7.21,13700.0],["2007-08-09",7.14,7.14,6.65,7.11,3300.0],["2007-08-10",6.71,7.11,6.71,7.11,2100.0],["2007-08-13",6.59,6.87,6.59,6.85,1100.0],["2007-08-14",6.79,6.8,6.79,6.8,600.0],["2007-08-15",6.7,7.06,6.7,6.7,6000.0],["2007-08-16",6.66,6.81,6.5,6.58,10200.0],["2007-08-17",6.15,6.83,6.15,6.82,2800.0],["2007-08-20",6.82,6.99,6.37,6.62,25000.0],["2007-08-21",6.8,7.01,6.52,6.52,3500.0],["2007-08-22",6.52,6.52,6.52,6.52,0.0],["2007-08-23",6.72,7.0,6.72,6.94,1900.0],["2007-08-24",6.85,6.95,6.85,6.91,2500.0],["2007-08-27",6.82,6.9,6.7,6.76,3900.0],["2007-08-28",6.83,6.84,6.83,6.83,1100.0],["2007-08-29",6.87,6.87,6.7,6.85,10800.0],["2007-08-30",6.9,6.92,6.82,6.9,10800.0],["2007-08-31",6.91,6.91,6.9,6.9,1600.0],["2007-09-04",6.9,6.9,6.84,6.84,7200.0],["2007-09-05",6.8,6.8,6.75,6.75,8800.0],["2007-09-06",6.77,6.82,6.66,6.66,14400.0],["2007-09-07",6.69,6.71,6.69,6.71,3100.0],["2007-09-10",6.66,6.67,6.6,6.67,700.0],["2007-09-11",6.79,6.85,6.79,6.83,3600.0],["2007-09-12",6.84,6.85,6.83,6.85,300.0],["2007-09-13",6.9,6.95,6.9,6.92,3000.0],["2007-09-14",6.95,7.01,6.92,7.0,27000.0],["2007-09-17",7.0,7.0,6.41,6.98,14400.0],["2007-09-18",6.66,6.83,6.6,6.8,11700.0],["2007-09-19",6.49,6.8,6.42,6.8,4300.0],["2007-09-20",6.99,7.0,6.96,7.0,7000.0],["2007-09-21",7.02,7.23,7.01,7.23,7800.0],["2007-09-24",7.3,7.35,7.1,7.35,17200.0],["2007-09-25",7.2,7.48,7.2,7.39,18500.0],["2007-09-26",7.39,7.4,7.02,7.4,22100.0],["2007-09-27",7.37,7.62,7.1,7.44,40100.0],["2007-09-28",7.49,7.49,7.05,7.39,27900.0],["2007-10-01",7.4,7.4,7.08,7.23,8000.0],["2007-10-02",7.2,7.61,7.15,7.48,26300.0],["2007-10-03",7.53,7.55,7.31,7.45,9000.0],["2007-10-04",7.49,7.6,7.22,7.32,10400.0],["2007-10-05",7.46,7.6,7.22,7.54,11800.0],["2007-10-08",7.57,7.59,7.25,7.51,5100.0],["2007-10-09",7.52,7.55,7.43,7.5,21000.0],["2007-10-10",7.48,7.5,7.45,7.5,4600.0],["2007-10-11",7.5,7.62,7.48,7.62,11800.0],["2007-10-12",7.51,7.62,7.51,7.51,9900.0],["2007-10-15",7.51,7.51,7.07,7.25,11200.0],["2007-10-16",7.25,7.37,7.12,7.15,9700.0],["2007-10-17",7.25,7.43,7.25,7.26,1800.0],["2007-10-18",7.36,7.38,7.2,7.38,4100.0],["2007-10-19",7.28,7.35,7.25,7.25,3400.0],["2007-10-22",7.35,7.35,7.2,7.2,1200.0],["2007-10-23",7.29,7.5,7.21,7.4,9400.0],["2007-10-24",7.44,7.5,7.2,7.2,18200.0],["2007-10-25",7.22,7.5,7.19,7.49,2700.0],["2007-10-26",7.26,7.35,7.26,7.35,5300.0],["2007-10-29",7.5,7.5,7.34,7.49,6300.0],["2007-10-30",7.48,7.48,7.26,7.28,3700.0],["2007-10-31",7.35,7.35,7.17,7.2,2400.0],["2007-11-01",7.2,7.24,7.06,7.06,7400.0],["2007-11-02",7.05,7.17,6.55,6.95,20000.0],["2007-11-05",6.76,6.78,6.75,6.75,6300.0],["2007-11-06",6.7,6.8,6.57,6.61,1700.0],["2007-11-07",6.99,6.99,6.57,6.57,2200.0],["2007-11-08",6.67,6.76,6.27,6.49,9600.0],["2007-11-09",6.26,6.88,6.25,6.55,4100.0],["2007-11-12",6.35,6.48,6.35,6.48,2200.0],["2007-11-13",6.48,6.5,6.38,6.38,1200.0],["2007-11-14",6.31,6.57,6.31,6.47,2900.0],["2007-11-15",6.27,6.61,6.27,6.61,3700.0],["2007-11-16",6.59,6.95,6.35,6.35,5700.0],["2007-11-19",6.42,6.42,6.1,6.1,10300.0],["2007-11-20",6.1,6.3,5.84,5.96,27500.0],["2007-11-21",5.77,5.99,5.55,5.55,4700.0],["2007-11-23",5.57,5.73,5.57,5.73,3700.0],["2007-11-26",5.83,5.85,5.45,5.84,3500.0],["2007-11-27",5.55,5.84,5.41,5.78,7400.0],["2007-11-28",5.47,5.86,5.46,5.85,7100.0],["2007-11-29",5.89,6.09,5.87,5.97,900.0],["2007-11-30",6.09,6.09,5.85,6.03,4200.0],["2007-12-03",5.95,5.95,5.95,5.95,200.0],["2007-12-04",5.95,5.95,5.95,5.95,0.0],["2007-12-05",6.06,6.06,5.98,5.98,300.0],["2007-12-06",5.98,6.05,5.71,5.72,1400.0],["2007-12-07",5.7,6.01,5.7,6.0,10500.0],["2007-12-10",6.1,6.3,6.05,6.05,7000.0],["2007-12-11",6.34,6.34,6.24,6.24,700.0],["2007-12-12",6.22,6.3,5.59,6.07,9700.0],["2007-12-13",5.85,6.25,5.53,6.25,62500.0],["2007-12-14",6.26,6.26,5.62,6.19,1300.0],["2007-12-17",5.7,6.03,5.5,5.78,24400.0],["2007-12-18",5.93,5.93,5.5,5.75,2400.0],["2007-12-19",5.92,6.21,5.92,6.1,3300.0],["2007-12-20",6.04,6.21,5.86,6.0,4800.0],["2007-12-21",6.0,6.1,6.0,6.05,1700.0],["2007-12-24",6.1,6.22,5.74,5.82,19300.0],["2007-12-26",5.75,5.86,5.65,5.75,11700.0],["2007-12-27",5.85,5.92,5.77,5.77,1700.0],["2007-12-28",5.93,6.19,5.83,6.11,6600.0],["2007-12-31",5.98,6.1,5.86,6.1,1900.0],["2008-01-02",6.13,6.13,6.06,6.09,500.0],["2008-01-03",5.96,6.1,5.8,5.92,3000.0],["2008-01-04",5.9,6.1,5.7,5.82,20500.0],["2008-01-07",6.0,6.1,5.5,5.6,26700.0],["2008-01-08",6.49,7.09,6.45,6.7,107100.0],["2008-01-09",6.83,6.83,6.15,6.4,47200.0],["2008-01-10",6.3,6.95,6.22,6.88,20400.0],["2008-01-11",6.95,6.99,6.57,6.75,10600.0],["2008-01-14",6.89,7.1,6.63,7.09,32100.0],["2008-01-15",7.1,7.15,7.02,7.04,12800.0],["2008-01-16",7.11,7.29,7.0,7.15,62000.0],["2008-01-17",7.2,7.25,6.85,6.99,6500.0],["2008-01-18",6.93,6.95,6.44,6.95,26400.0],["2008-01-22",6.9,6.9,6.31,6.9,42800.0],["2008-01-23",6.7,6.9,6.43,6.6,18000.0],["2008-01-24",6.84,6.84,6.31,6.36,21200.0],["2008-01-25",6.54,6.75,6.32,6.54,5800.0],["2008-01-28",6.54,7.24,6.38,7.24,29100.0],["2008-01-29",7.15,7.18,6.76,7.0,25100.0],["2008-01-30",6.73,7.0,6.49,6.81,13000.0],["2008-01-31",6.98,6.98,6.5,6.7,55400.0],["2008-02-01",6.82,6.9,6.55,6.9,63300.0],["2008-02-04",6.8,7.12,6.78,6.85,20000.0],["2008-02-05",6.75,7.21,6.66,6.76,16100.0],["2008-02-06",7.07,7.07,6.84,6.84,6400.0],["2008-02-07",6.85,7.24,6.61,6.61,8000.0],["2008-02-08",7.11,7.13,6.65,6.87,2300.0],["2008-02-11",6.77,6.97,6.77,6.92,4000.0],["2008-02-12",7.0,7.15,7.0,7.0,14000.0],["2008-02-13",7.13,7.28,7.13,7.25,7400.0],["2008-02-14",7.25,7.35,7.25,7.3,5400.0],["2008-02-15",7.41,7.5,7.3,7.5,17900.0],["2008-02-19",7.55,7.55,6.9,6.99,18700.0],["2008-02-20",6.94,7.07,6.94,7.03,6400.0],["2008-02-21",6.97,7.25,6.97,7.12,6300.0],["2008-02-22",7.12,7.49,7.12,7.27,1700.0],["2008-02-25",7.11,7.49,7.11,7.25,7800.0],["2008-02-26",7.2,7.75,7.2,7.75,29600.0],["2008-02-27",7.75,8.26,7.75,7.89,189800.0],["2008-02-28",8.04,8.16,7.9,7.9,16400.0],["2008-02-29",7.89,7.89,7.29,7.3,14800.0],["2008-03-03",7.08,7.39,7.0,7.16,23100.0],["2008-03-04",7.17,7.19,6.36,6.45,64200.0],["2008-03-05",6.66,6.74,6.51,6.51,9500.0],["2008-03-06",6.5,6.74,6.48,6.58,8600.0],["2008-03-07",6.4,6.72,6.07,6.61,31300.0],["2008-03-10",6.52,6.52,6.02,6.05,16100.0],["2008-03-11",6.15,6.51,6.14,6.5,16300.0],["2008-03-12",6.55,6.55,6.25,6.25,9900.0],["2008-03-13",6.2,6.55,6.02,6.44,23500.0],["2008-03-14",6.45,6.54,6.2,6.53,6500.0],["2008-03-17",6.22,6.5,6.05,6.45,12600.0],["2008-03-18",6.02,6.4,6.02,6.35,8300.0],["2008-03-19",6.38,6.4,6.2,6.25,4900.0],["2008-03-20",5.76,6.3,5.76,6.25,9100.0],["2008-03-24",6.3,6.98,6.25,6.57,53500.0],["2008-03-25",6.74,7.44,6.74,7.09,23200.0],["2008-03-26",7.7,8.09,7.51,8.07,118900.0],["2008-03-27",7.99,8.17,7.85,8.1,68800.0],["2008-03-28",8.03,8.05,7.44,7.61,91900.0],["2008-03-31",7.84,8.72,7.84,8.45,150100.0],["2008-04-01",8.45,8.94,8.35,8.94,105900.0],["2008-04-02",8.94,8.95,8.6,8.65,52100.0],["2008-04-03",8.78,9.0,8.37,8.98,73300.0],["2008-04-04",9.0,9.0,8.55,8.71,48900.0],["2008-04-07",8.85,9.25,8.73,9.25,153800.0],["2008-04-08",9.25,9.5,8.8,9.5,74900.0],["2008-04-09",9.35,9.37,8.9,9.25,75900.0],["2008-04-10",9.25,9.25,8.87,8.96,54200.0],["2008-04-11",8.93,8.96,8.58,8.72,41800.0],["2008-04-14",8.98,8.98,8.46,8.46,53400.0],["2008-04-15",8.74,8.74,8.11,8.4,56800.0],["2008-04-16",8.64,8.85,8.2,8.85,82500.0],["2008-04-17",8.75,8.75,8.48,8.48,43200.0],["2008-04-18",8.75,8.95,8.0,8.18,211900.0],["2008-04-21",8.35,8.69,8.21,8.6,80100.0],["2008-04-22",8.75,8.96,8.33,8.7,132100.0],["2008-04-23",8.71,8.74,8.62,8.69,56400.0],["2008-04-24",8.61,8.76,8.4,8.4,40300.0],["2008-04-25",8.53,8.67,8.21,8.37,40500.0],["2008-04-28",8.33,8.71,8.3,8.64,77700.0],["2008-04-29",8.75,8.75,8.32,8.7,59100.0],["2008-04-30",8.68,8.69,8.4,8.5,58600.0],["2008-05-01",8.5,9.35,8.4,8.73,218600.0],["2008-05-02",8.95,9.16,8.5,8.69,215400.0],["2008-05-05",8.96,8.96,8.62,8.75,143000.0],["2008-05-06",8.73,8.84,8.69,8.76,174900.0],["2008-05-07",8.81,8.81,8.61,8.61,35800.0],["2008-05-08",8.66,8.66,8.0,8.38,95300.0],["2008-05-09",8.4,8.75,8.35,8.56,58100.0],["2008-05-12",8.55,8.78,8.23,8.7,59100.0],["2008-05-13",8.73,8.95,8.7,8.75,74000.0],["2008-05-14",8.81,8.81,8.6,8.75,71500.0],["2008-05-15",8.79,8.85,8.71,8.78,63400.0],["2008-05-16",8.86,8.86,8.56,8.7,39700.0],["2008-05-19",8.87,8.95,8.7,8.79,113700.0],["2008-05-20",8.79,8.84,8.66,8.72,71500.0],["2008-05-21",8.75,8.75,8.65,8.65,46000.0],["2008-05-22",8.66,8.7,8.45,8.46,24000.0],["2008-05-23",8.44,8.69,8.28,8.55,32300.0],["2008-05-27",8.55,9.2,8.55,8.63,150000.0],["2008-05-28",8.78,8.98,8.7,8.74,82500.0],["2008-05-29",8.8,8.8,8.69,8.75,39100.0],["2008-05-30",8.77,8.9,8.69,8.7,93500.0],["2008-06-02",8.8,9.17,8.7,8.84,112100.0],["2008-06-03",9.02,9.84,8.99,9.61,578700.0],["2008-06-04",9.75,10.5,9.65,10.41,535100.0],["2008-06-05",10.5,10.5,10.21,10.35,168400.0],["2008-06-06",10.5,10.95,9.82,10.35,437000.0],["2008-06-09",10.43,11.2,10.08,10.89,466200.0],["2008-06-10",11.0,11.0,10.37,10.83,104300.0],["2008-06-11",10.78,10.8,10.3,10.3,121700.0],["2008-06-12",10.31,10.77,9.03,9.41,302300.0],["2008-06-13",9.47,10.2,9.11,9.69,201500.0],["2008-06-16",9.7,10.38,9.7,10.22,127500.0],["2008-06-17",10.3,10.44,10.1,10.18,65500.0],["2008-06-18",10.17,10.2,9.87,9.95,55300.0],["2008-06-19",9.97,10.84,9.94,10.66,327000.0],["2008-06-20",10.66,10.66,9.89,10.09,171100.0],["2008-06-23",10.16,10.49,10.15,10.34,121000.0],["2008-06-24",10.35,10.47,9.92,9.94,68600.0],["2008-06-25",9.9,9.9,9.25,9.37,194400.0],["2008-06-26",9.32,9.32,8.04,8.19,362700.0],["2008-06-27",8.21,8.23,7.7,8.01,233300.0],["2008-06-30",7.51,8.0,7.45,7.73,260600.0],["2008-07-01",7.73,8.1,7.51,8.0,148000.0],["2008-07-02",8.13,8.13,7.75,8.05,130200.0],["2008-07-03",7.96,8.03,7.75,7.78,59500.0],["2008-07-07",7.68,7.8,6.67,6.99,342300.0],["2008-07-08",6.71,7.12,6.49,7.05,146700.0],["2008-07-09",7.0,7.1,6.84,6.85,50500.0],["2008-07-10",6.82,7.03,6.72,7.0,42700.0],["2008-07-11",6.87,7.05,6.59,6.64,72800.0],["2008-07-14",6.69,6.96,6.15,6.3,102500.0],["2008-07-15",6.35,6.7,6.14,6.42,77800.0],["2008-07-16",6.48,6.82,6.2,6.64,64400.0],["2008-07-17",6.77,6.96,6.51,6.69,80500.0],["2008-07-18",6.77,7.04,6.69,7.04,53500.0],["2008-07-21",7.3,7.47,7.11,7.35,150100.0],["2008-07-22",7.37,7.67,7.1,7.67,88600.0],["2008-07-23",5.6,5.7,5.16,5.43,1226300.0],["2008-07-24",5.48,5.48,5.05,5.13,303400.0],["2008-07-25",5.2,5.2,4.95,4.95,210700.0],["2008-07-28",4.89,4.89,4.54,4.79,337100.0],["2008-07-29",4.8,4.99,4.65,4.74,168400.0],["2008-07-30",4.73,4.8,4.65,4.75,111300.0],["2008-07-31",4.7,4.82,4.58,4.79,78500.0],["2008-08-01",4.74,4.77,4.6,4.71,69600.0],["2008-08-04",4.6,4.64,4.47,4.51,156500.0],["2008-08-05",4.51,4.85,4.44,4.71,110500.0],["2008-08-06",4.73,4.74,4.59,4.63,48000.0],["2008-08-07",4.63,4.63,4.5,4.61,51600.0],["2008-08-08",4.64,4.64,4.49,4.61,75300.0],["2008-08-11",4.49,4.7,4.45,4.5,156500.0],["2008-08-12",4.5,4.64,4.5,4.51,58100.0],["2008-08-13",4.54,4.68,4.5,4.67,47000.0],["2008-08-14",4.87,5.0,4.63,4.78,186400.0],["2008-08-15",4.84,4.84,4.72,4.74,45200.0],["2008-08-18",4.75,4.85,4.68,4.78,65900.0],["2008-08-19",4.71,4.71,4.5,4.57,93200.0],["2008-08-20",4.51,4.64,4.51,4.57,32200.0],["2008-08-21",4.5,4.73,4.5,4.62,89500.0],["2008-08-22",4.62,4.7,4.6,4.62,38000.0],["2008-08-25",4.63,4.68,4.5,4.5,57100.0],["2008-08-26",4.5,4.51,4.28,4.36,120600.0],["2008-08-27",4.34,4.49,4.33,4.42,60500.0],["2008-08-28",4.43,4.5,4.31,4.41,82800.0],["2008-08-29",4.43,4.46,4.35,4.37,27900.0],["2008-09-02",4.46,4.47,4.23,4.3,84200.0],["2008-09-03",4.22,4.43,4.16,4.31,62600.0],["2008-09-04",4.12,4.26,4.11,4.13,61200.0],["2008-09-05",4.06,4.11,4.01,4.07,66900.0],["2008-09-08",4.1,4.15,3.91,4.04,89600.0],["2008-09-09",3.99,4.03,3.76,3.8,70900.0],["2008-09-10",3.88,3.95,3.71,3.78,41000.0],["2008-09-11",3.72,4.0,3.72,4.0,71800.0],["2008-09-12",4.0,4.0,3.87,3.89,42700.0],["2008-09-15",3.71,3.74,3.55,3.55,68700.0],["2008-09-16",3.47,3.65,3.2,3.65,79000.0],["2008-09-17",3.41,3.72,3.24,3.5,91600.0],["2008-09-18",3.43,3.8,3.4,3.75,146300.0],["2008-09-19",3.85,3.9,3.59,3.78,174500.0],["2008-09-22",3.85,3.9,3.46,3.59,182400.0],["2008-09-23",3.51,3.65,3.31,3.33,139500.0],["2008-09-24",3.34,3.5,3.3,3.36,108000.0],["2008-09-25",3.4,3.49,3.31,3.39,96700.0],["2008-09-26",3.41,4.05,3.4,3.92,290700.0],["2008-09-29",3.79,3.81,3.02,3.1,178300.0],["2008-09-30",3.11,3.71,3.11,3.71,108900.0],["2008-10-01",3.67,3.67,3.45,3.63,28200.0],["2008-10-02",3.65,3.68,3.23,3.34,74800.0],["2008-10-03",3.45,3.52,3.3,3.3,48200.0],["2008-10-06",3.26,3.27,2.87,3.0,134900.0],["2008-10-07",2.97,3.12,2.95,2.95,81800.0],["2008-10-08",2.9,2.9,2.65,2.75,146300.0],["2008-10-09",2.87,2.87,2.5,2.5,83900.0],["2008-10-10",2.5,2.94,2.27,2.85,120600.0],["2008-10-13",2.88,2.99,2.7,2.95,25300.0],["2008-10-14",3.07,3.25,2.96,3.04,67600.0],["2008-10-15",3.04,3.05,2.76,2.8,19000.0],["2008-10-16",2.81,2.88,2.54,2.88,47700.0],["2008-10-17",2.83,3.05,2.5,2.97,53400.0],["2008-10-20",2.92,2.95,2.81,2.87,39300.0],["2008-10-21",2.75,2.85,2.7,2.78,166200.0],["2008-10-22",2.68,2.79,2.55,2.57,47300.0],["2008-10-23",2.6,2.6,2.46,2.47,15600.0],["2008-10-24",2.42,2.59,2.34,2.49,19700.0],["2008-10-27",2.4,2.43,2.27,2.32,21700.0],["2008-10-28",2.33,2.37,2.27,2.3,81100.0],["2008-10-29",2.32,2.45,2.29,2.45,23400.0],["2008-10-30",2.45,2.48,2.45,2.48,38700.0],["2008-10-31",2.48,2.75,2.44,2.74,52500.0],["2008-11-03",2.78,3.05,2.65,3.01,32300.0],["2008-11-04",3.08,3.1,2.91,3.0,19800.0],["2008-11-05",2.95,3.03,2.92,2.92,12900.0],["2008-11-06",2.91,2.91,2.73,2.73,12000.0],["2008-11-07",2.85,2.93,2.79,2.79,10400.0],["2008-11-10",2.82,2.95,2.64,2.65,14700.0],["2008-11-11",2.64,2.71,2.52,2.55,16000.0],["2008-11-12",2.52,2.55,2.3,2.34,39800.0],["2008-11-13",2.28,2.28,2.12,2.25,28100.0],["2008-11-14",2.25,2.3,2.12,2.25,50700.0],["2008-11-17",2.25,2.25,2.12,2.12,23100.0],["2008-11-18",2.11,2.29,2.07,2.09,91400.0],["2008-11-19",2.05,2.09,1.89,1.9,41400.0],["2008-11-20",1.93,1.93,1.61,1.68,49400.0],["2008-11-21",1.67,1.67,1.5,1.6,39800.0],["2008-11-24",1.63,1.63,1.52,1.57,22100.0],["2008-11-25",1.52,1.57,1.43,1.45,69600.0],["2008-11-26",1.57,1.79,1.43,1.7,60700.0],["2008-11-28",1.74,2.43,1.69,2.19,34700.0],["2008-12-01",2.03,2.08,1.83,1.94,20200.0],["2008-12-02",2.04,2.09,1.96,2.07,2600.0],["2008-12-03",2.07,2.07,2.02,2.05,2100.0],["2008-12-04",2.05,2.05,1.94,1.94,5100.0],["2008-12-05",1.9,2.03,1.9,2.01,16300.0],["2008-12-08",2.05,2.12,2.0,2.1,9000.0],["2008-12-09",2.13,2.25,2.09,2.17,20000.0],["2008-12-10",2.33,2.46,2.3,2.4,43100.0],["2008-12-11",2.46,2.46,2.35,2.35,10500.0],["2008-12-12",2.2,2.35,2.2,2.3,4100.0],["2008-12-15",2.21,2.3,2.2,2.25,7600.0],["2008-12-16",2.21,2.41,2.21,2.32,13800.0],["2008-12-17",2.45,2.45,2.11,2.26,30900.0],["2008-12-18",2.28,2.4,2.25,2.39,5000.0],["2008-12-19",2.35,2.39,2.17,2.17,10400.0],["2008-12-22",2.25,2.39,2.18,2.36,7300.0],["2008-12-23",2.39,2.39,2.1,2.1,23100.0],["2008-12-24",2.1,2.13,2.1,2.13,1300.0],["2008-12-26",2.15,2.21,2.11,2.16,4200.0],["2008-12-29",2.21,2.21,2.04,2.04,13800.0],["2008-12-30",2.01,2.06,2.0,2.06,36800.0],["2008-12-31",2.0,2.15,2.0,2.05,38200.0],["2009-01-02",2.21,2.4,2.0,2.4,19600.0],["2009-01-05",2.43,2.7,2.4,2.67,59500.0],["2009-01-06",2.7,2.88,2.65,2.68,41700.0],["2009-01-07",2.49,2.49,1.91,2.11,175500.0],["2009-01-08",2.15,2.29,2.13,2.25,15600.0],["2009-01-09",2.3,2.3,2.14,2.19,20400.0],["2009-01-12",2.27,2.27,2.11,2.12,29100.0],["2009-01-13",2.1,2.2,2.08,2.08,8700.0],["2009-01-14",2.08,2.1,2.06,2.06,11400.0],["2009-01-15",2.05,2.05,1.92,1.93,36100.0],["2009-01-16",1.95,1.95,1.8,1.8,48300.0],["2009-01-20",1.89,1.89,1.58,1.59,59300.0],["2009-01-21",1.7,1.7,1.6,1.64,19100.0],["2009-01-22",1.64,1.64,1.57,1.58,30800.0],["2009-01-23",1.64,1.64,1.57,1.62,16700.0],["2009-01-26",1.69,1.69,1.58,1.59,14100.0],["2009-01-27",1.6,1.6,1.55,1.55,10500.0],["2009-01-28",1.67,1.67,1.47,1.5,74400.0],["2009-01-29",1.49,1.5,1.47,1.47,11000.0],["2009-01-30",1.47,1.49,1.46,1.46,9200.0],["2009-02-02",1.47,1.5,1.38,1.43,31900.0],["2009-02-03",1.45,1.45,1.43,1.43,23600.0],["2009-02-04",1.45,1.45,1.38,1.38,55900.0],["2009-02-05",1.35,1.4,1.32,1.35,32200.0],["2009-02-06",1.31,1.45,1.31,1.39,55300.0],["2009-02-09",1.39,1.47,1.35,1.39,16800.0],["2009-02-10",1.39,1.41,1.32,1.32,15900.0],["2009-02-11",1.39,1.44,1.29,1.29,9200.0],["2009-02-12",1.28,1.3,1.22,1.22,46600.0],["2009-02-13",1.25,1.25,1.18,1.18,25900.0],["2009-02-17",1.18,1.38,1.15,1.16,36400.0],["2009-02-18",1.2,1.2,1.17,1.18,6600.0],["2009-02-19",1.18,1.26,1.17,1.18,5600.0],["2009-02-20",1.17,1.29,1.14,1.2,6600.0],["2009-02-23",1.23,1.3,1.14,1.14,15100.0],["2009-02-24",1.21,1.21,1.08,1.08,24900.0],["2009-02-25",1.18,1.21,1.1,1.1,3700.0],["2009-02-26",1.17,1.18,1.08,1.13,27400.0],["2009-02-27",1.08,1.11,1.07,1.07,7100.0],["2009-03-02",1.07,1.07,0.86,0.9,173800.0],["2009-03-03",0.9,0.95,0.84,0.84,57100.0],["2009-03-04",0.84,0.86,0.82,0.83,60200.0],["2009-03-05",0.88,0.88,0.8,0.83,23300.0],["2009-03-06",0.86,0.92,0.86,0.88,2600.0],["2009-03-09",0.89,0.89,0.82,0.82,19400.0],["2009-03-10",0.81,0.9,0.8,0.9,26200.0],["2009-03-11",0.97,1.18,0.97,1.0,475200.0],["2009-03-12",1.08,1.08,0.98,1.01,89800.0],["2009-03-13",1.08,1.1,1.0,1.0,72400.0],["2009-03-16",1.07,1.07,0.92,0.95,63800.0],["2009-03-17",0.95,0.95,0.91,0.94,12200.0],["2009-03-18",1.13,1.13,0.92,0.95,56500.0],["2009-03-19",1.03,1.05,0.9,1.0,53900.0],["2009-03-20",1.05,1.05,0.95,0.95,23800.0],["2009-03-23",1.03,1.03,1.0,1.02,16000.0],["2009-03-24",1.02,1.07,1.0,1.07,27800.0],["2009-03-25",1.1,1.15,1.07,1.13,72700.0],["2009-03-26",1.2,1.37,1.17,1.37,95000.0],["2009-03-27",1.37,1.37,1.2,1.31,88900.0],["2009-03-30",1.28,1.28,1.2,1.24,40800.0],["2009-03-31",1.26,1.28,1.22,1.22,25300.0],["2009-04-01",1.25,1.34,1.22,1.34,45100.0],["2009-04-02",1.3,1.38,1.25,1.25,108800.0],["2009-04-03",0.85,0.95,0.79,0.93,791900.0],["2009-04-06",0.95,0.98,0.9,0.96,137800.0],["2009-04-07",0.98,0.98,0.9,0.91,38000.0],["2009-04-08",0.96,0.96,0.85,0.85,69100.0],["2009-04-09",0.87,0.93,0.85,0.87,49600.0],["2009-04-13",0.9,0.9,0.85,0.86,19500.0],["2009-04-14",0.89,0.89,0.86,0.86,36300.0],["2009-04-15",0.86,0.86,0.8,0.86,61600.0],["2009-04-16",0.89,0.89,0.86,0.89,36500.0],["2009-04-17",0.89,0.91,0.85,0.89,21300.0],["2009-04-20",0.9,0.9,0.83,0.86,30900.0],["2009-04-21",0.82,0.86,0.82,0.85,29400.0],["2009-04-22",0.86,0.92,0.85,0.89,38600.0],["2009-04-23",0.89,0.9,0.83,0.84,17600.0],["2009-04-24",0.89,0.9,0.83,0.87,30500.0],["2009-04-27",0.9,0.9,0.85,0.87,18200.0],["2009-04-28",0.86,0.89,0.85,0.89,57300.0],["2009-04-29",0.9,0.92,0.88,0.9,54600.0],["2009-04-30",0.9,1.08,0.9,1.03,233800.0],["2009-05-01",1.04,1.04,0.9,0.92,43300.0],["2009-05-04",0.91,1.1,0.91,0.98,149700.0],["2009-05-05",1.01,1.02,0.92,0.96,92600.0],["2009-05-06",0.98,1.0,0.92,0.97,64800.0],["2009-05-07",1.0,1.09,0.97,1.09,155500.0],["2009-05-08",1.08,1.08,0.99,1.01,71300.0],["2009-05-11",1.01,1.06,0.98,1.06,41400.0],["2009-05-12",1.05,1.05,1.0,1.01,48200.0],["2009-05-13",1.01,1.02,0.91,0.91,74300.0],["2009-05-14",0.91,0.92,0.91,0.92,30300.0],["2009-05-15",0.95,0.97,0.91,0.92,23300.0],["2009-05-18",0.92,1.0,0.87,1.0,117100.0],["2009-05-19",1.03,1.05,0.98,1.04,71000.0],["2009-05-20",1.01,1.04,1.0,1.01,81600.0],["2009-05-21",1.04,1.04,0.95,0.95,85800.0],["2009-05-22",0.92,0.94,0.91,0.93,20700.0],["2009-05-26",0.95,1.0,0.95,0.98,60100.0],["2009-05-27",0.98,1.0,0.98,1.0,12600.0],["2009-05-28",1.02,1.02,0.9,0.92,15900.0],["2009-05-29",0.93,0.97,0.92,0.93,9100.0],["2009-06-01",1.03,1.13,0.96,1.01,150800.0],["2009-06-02",1.05,1.05,0.91,0.91,86500.0],["2009-06-03",0.92,0.98,0.92,0.98,21300.0],["2009-06-04",1.0,1.0,0.95,0.95,20100.0],["2009-06-05",0.96,0.96,0.9,0.9,44100.0],["2009-06-08",0.9,0.96,0.9,0.91,8700.0],["2009-06-09",0.92,0.96,0.89,0.93,39500.0],["2009-06-10",0.94,0.96,0.91,0.93,21400.0],["2009-06-11",0.93,0.93,0.91,0.91,24000.0],["2009-06-12",0.94,0.95,0.91,0.93,11400.0],["2009-06-15",0.96,0.96,0.9,0.91,18000.0],["2009-06-16",0.92,0.93,0.9,0.9,30100.0],["2009-06-17",0.93,0.93,0.89,0.9,22600.0],["2009-06-18",0.89,0.91,0.89,0.91,6600.0],["2009-06-19",0.92,0.92,0.88,0.89,20900.0],["2009-06-22",0.88,0.9,0.85,0.89,23600.0],["2009-06-23",0.85,0.85,0.82,0.83,18500.0],["2009-06-24",0.85,0.88,0.82,0.82,13900.0],["2009-06-25",0.85,0.85,0.82,0.83,8400.0],["2009-06-26",0.83,0.83,0.76,0.81,53000.0],["2009-06-29",0.79,0.87,0.75,0.82,34000.0],["2009-06-30",0.81,0.88,0.81,0.85,11300.0],["2009-07-01",0.88,0.92,0.85,0.9,23100.0],["2009-07-02",0.92,0.92,0.8,0.86,15700.0],["2009-07-06",0.9,0.9,0.86,0.9,14600.0],["2009-07-07",0.92,0.92,0.87,0.88,6400.0],["2009-07-08",0.86,0.87,0.86,0.86,4400.0],["2009-07-09",0.88,0.93,0.88,0.93,6900.0],["2009-07-10",0.86,0.92,0.86,0.9,6400.0],["2009-07-13",0.87,0.94,0.87,0.88,5000.0],["2009-07-14",0.9,0.91,0.87,0.87,18700.0],["2009-07-15",0.87,0.89,0.87,0.87,3700.0],["2009-07-16",0.9,0.92,0.9,0.9,25400.0],["2009-07-17",0.92,0.92,0.9,0.9,4200.0],["2009-07-20",0.9,0.91,0.87,0.87,24000.0],["2009-07-21",0.86,0.9,0.86,0.9,3600.0],["2009-07-22",0.9,0.92,0.89,0.89,15200.0],["2009-07-23",0.91,0.95,0.9,0.9,23300.0],["2009-07-24",0.92,0.97,0.92,0.96,30600.0],["2009-07-27",0.99,0.99,0.91,0.92,28300.0],["2009-07-28",0.92,0.94,0.87,0.94,30200.0],["2009-07-29",0.93,0.94,0.81,0.85,147400.0],["2009-07-30",0.87,0.87,0.81,0.84,24600.0],["2009-07-31",0.85,0.94,0.85,0.94,36900.0],["2009-08-03",0.99,0.99,0.88,0.93,30600.0],["2009-08-04",0.9,0.96,0.89,0.94,31800.0],["2009-08-05",0.9,0.96,0.89,0.9,35900.0],["2009-08-06",0.9,0.92,0.89,0.89,22700.0],["2009-08-07",0.87,0.92,0.87,0.91,6500.0],["2009-08-10",0.86,0.9,0.86,0.88,49500.0],["2009-08-11",0.89,0.9,0.87,0.87,20400.0],["2009-08-12",0.89,0.89,0.86,0.89,15700.0],["2009-08-13",0.88,0.89,0.88,0.88,24900.0],["2009-08-14",0.88,0.89,0.88,0.88,1200.0],["2009-08-17",0.84,0.87,0.83,0.85,13600.0],["2009-08-18",0.85,0.89,0.83,0.86,16000.0],["2009-08-19",0.84,0.89,0.84,0.87,5500.0],["2009-08-20",0.89,0.9,0.85,0.88,24700.0],["2009-08-21",0.86,0.88,0.84,0.87,27700.0],["2009-08-24",0.85,0.86,0.84,0.86,10400.0],["2009-08-25",0.84,0.84,0.81,0.84,48800.0],["2009-08-26",0.81,0.83,0.81,0.82,21200.0],["2009-08-27",0.83,0.85,0.82,0.84,8800.0],["2009-08-28",0.85,0.91,0.85,0.9,119000.0],["2009-08-31",0.86,0.89,0.84,0.85,32900.0],["2009-09-01",0.83,0.89,0.83,0.89,24100.0],["2009-09-02",0.89,0.9,0.83,0.9,40300.0],["2009-09-03",0.89,0.9,0.89,0.9,7100.0],["2009-09-04",0.84,0.95,0.84,0.94,72400.0],["2009-09-08",0.94,0.95,0.9,0.9,19800.0],["2009-09-09",0.9,0.91,0.89,0.9,22100.0],["2009-09-10",0.92,0.93,0.88,0.93,36000.0],["2009-09-11",0.93,0.93,0.9,0.91,15900.0],["2009-09-14",0.92,0.92,0.88,0.88,15000.0],["2009-09-15",0.9,0.9,0.88,0.9,53000.0],["2009-09-16",1.04,1.28,0.93,1.18,313500.0],["2009-09-17",1.19,1.19,1.06,1.1,105500.0],["2009-09-18",1.15,1.15,1.03,1.03,62900.0],["2009-09-21",1.1,1.2,1.08,1.2,155900.0],["2009-09-22",1.2,1.28,1.2,1.25,105500.0],["2009-09-23",1.22,1.34,1.22,1.29,77900.0],["2009-09-24",1.26,1.3,1.25,1.25,55000.0],["2009-09-25",1.25,1.28,1.21,1.26,36200.0],["2009-09-28",1.3,1.35,1.3,1.32,40700.0],["2009-09-29",1.35,1.38,1.32,1.35,89000.0],["2009-09-30",1.35,1.35,1.26,1.31,98000.0],["2009-10-01",1.26,1.28,1.1,1.13,107300.0],["2009-10-02",1.13,1.3,1.1,1.19,31400.0],["2009-10-05",1.19,1.28,1.17,1.23,41200.0],["2009-10-06",1.2,1.22,1.11,1.12,61800.0],["2009-10-07",1.14,1.15,1.06,1.15,19200.0],["2009-10-08",1.13,1.22,1.13,1.18,23700.0],["2009-10-09",1.22,1.23,1.17,1.18,51300.0],["2009-10-12",1.23,1.24,1.19,1.23,24000.0],["2009-10-13",1.23,1.26,1.22,1.26,34100.0],["2009-10-14",1.23,1.29,1.12,1.18,67000.0],["2009-10-15",1.15,1.29,1.14,1.26,41100.0],["2009-10-16",1.27,1.3,1.25,1.29,33000.0],["2009-10-19",1.25,1.29,1.25,1.28,11000.0],["2009-10-20",1.29,1.7,1.29,1.58,344100.0],["2009-10-21",1.58,1.58,1.45,1.47,76200.0],["2009-10-22",1.5,1.52,1.45,1.48,21700.0],["2009-10-23",1.52,1.54,1.46,1.47,12200.0],["2009-10-26",1.44,1.45,1.35,1.39,24200.0],["2009-10-27",1.4,1.5,1.39,1.42,31200.0],["2009-10-28",1.45,1.49,1.37,1.42,23700.0],["2009-10-29",1.46,1.46,1.26,1.34,31400.0],["2009-10-30",1.31,1.38,1.26,1.32,45500.0],["2009-11-02",1.3,1.38,1.22,1.27,25000.0],["2009-11-03",1.3,1.38,1.26,1.27,9100.0],["2009-11-04",1.3,1.38,1.25,1.38,46800.0],["2009-11-05",1.4,1.4,1.3,1.39,37300.0],["2009-11-06",1.4,1.44,1.35,1.42,50800.0],["2009-11-09",1.42,1.5,1.3,1.31,30000.0],["2009-11-10",1.44,1.44,1.32,1.35,20800.0],["2009-11-11",1.39,1.43,1.34,1.43,32300.0],["2009-11-12",1.44,1.44,1.35,1.38,4800.0],["2009-11-13",1.44,1.44,1.37,1.44,22500.0],["2009-11-16",1.44,1.5,1.37,1.47,26800.0],["2009-11-17",1.5,1.55,1.42,1.46,19300.0],["2009-11-18",1.52,1.55,1.4,1.53,31700.0],["2009-11-19",1.49,1.58,1.44,1.54,28900.0],["2009-11-20",1.55,1.58,1.47,1.5,6800.0],["2009-11-23",1.47,1.55,1.45,1.52,12000.0],["2009-11-24",1.54,1.54,1.37,1.49,15600.0],["2009-11-25",1.51,1.52,1.45,1.48,4500.0],["2009-11-27",1.48,1.48,1.37,1.41,26600.0],["2009-11-30",1.46,1.55,1.42,1.5,36000.0],["2009-12-01",1.53,1.54,1.4,1.51,29900.0],["2009-12-02",1.47,1.6,1.47,1.51,18200.0],["2009-12-03",1.55,1.6,1.41,1.49,20600.0],["2009-12-04",1.53,1.59,1.46,1.49,20200.0],["2009-12-07",1.53,1.55,1.37,1.5,21500.0],["2009-12-08",1.53,1.54,1.42,1.43,37700.0],["2009-12-09",1.49,1.49,1.41,1.47,21000.0],["2009-12-10",1.47,1.47,1.38,1.45,12600.0],["2009-12-11",1.41,1.44,1.25,1.3,62100.0],["2009-12-14",1.26,1.32,1.23,1.23,28500.0],["2009-12-15",1.21,1.3,1.15,1.15,40700.0],["2009-12-16",1.2,1.35,1.15,1.15,24000.0],["2009-12-17",1.18,1.18,1.06,1.14,31800.0],["2009-12-18",1.1,1.14,1.06,1.06,5300.0],["2009-12-21",1.07,1.12,1.07,1.08,24100.0],["2009-12-22",1.11,1.4,1.06,1.16,20100.0],["2009-12-23",1.25,1.25,1.16,1.22,31100.0],["2009-12-24",1.2,1.25,1.1,1.18,17200.0],["2009-12-28",1.18,1.25,1.11,1.18,20900.0],["2009-12-29",1.18,1.25,1.15,1.19,26800.0],["2009-12-30",1.22,1.25,1.22,1.25,20600.0],["2009-12-31",1.25,1.38,1.22,1.32,55300.0],["2010-01-04",1.39,1.43,1.26,1.4,45200.0],["2010-01-05",1.31,1.45,1.31,1.34,13300.0],["2010-01-06",1.36,1.47,1.31,1.45,39600.0],["2010-01-07",1.31,1.38,1.31,1.37,40800.0],["2010-01-08",1.32,1.4,1.26,1.4,13200.0],["2010-01-11",1.4,1.4,1.3,1.31,25100.0],["2010-01-12",1.33,1.37,1.33,1.37,2900.0],["2010-01-13",1.35,1.38,1.35,1.35,13500.0],["2010-01-14",1.36,1.38,1.32,1.35,3500.0],["2010-01-15",1.35,1.35,1.3,1.34,6100.0],["2010-01-19",1.31,1.89,1.31,1.86,267700.0],["2010-01-20",1.8,1.92,1.71,1.92,122300.0],["2010-01-21",1.95,1.95,1.77,1.79,31300.0],["2010-01-22",1.76,2.04,1.63,2.0,92700.0],["2010-01-25",1.96,2.18,1.95,2.14,110100.0],["2010-01-26",2.17,2.24,2.01,2.16,74600.0],["2010-01-27",2.2,2.2,1.9,2.05,56100.0],["2010-01-28",2.0,2.14,1.9,2.03,32200.0],["2010-01-29",1.98,1.98,1.76,1.82,43900.0],["2010-02-01",1.82,1.82,1.67,1.77,14100.0],["2010-02-02",1.75,1.8,1.71,1.77,18900.0],["2010-02-03",1.76,1.8,1.65,1.8,6900.0],["2010-02-04",1.75,1.96,1.73,1.95,22100.0],["2010-02-05",1.95,2.0,1.83,1.99,24600.0],["2010-02-08",1.98,1.98,1.82,1.92,5800.0],["2010-02-09",1.98,2.0,1.82,1.96,17400.0],["2010-02-10",1.92,2.12,1.89,2.12,22500.0],["2010-02-11",2.07,2.2,2.01,2.19,17100.0],["2010-02-12",2.14,2.19,2.1,2.12,10500.0],["2010-02-16",2.14,2.24,1.95,2.17,28100.0],["2010-02-17",2.12,2.33,2.1,2.28,43600.0],["2010-02-18",2.19,2.32,2.19,2.23,4700.0],["2010-02-19",2.2,2.2,2.1,2.2,19000.0],["2010-02-22",2.14,2.5,2.1,2.42,97300.0],["2010-02-23",2.4,2.5,2.37,2.45,64500.0],["2010-02-24",2.51,2.52,2.4,2.46,28200.0],["2010-02-25",2.44,2.52,2.21,2.52,18600.0],["2010-02-26",2.55,2.55,2.5,2.55,12800.0],["2010-03-01",2.56,2.64,2.51,2.52,35100.0],["2010-03-02",2.5,2.58,2.46,2.5,19900.0],["2010-03-03",2.5,2.5,2.29,2.5,22700.0],["2010-03-04",2.5,2.52,2.42,2.52,18000.0],["2010-03-05",2.5,2.51,2.36,2.5,48100.0],["2010-03-08",2.46,2.46,2.31,2.37,15200.0],["2010-03-09",2.45,2.45,2.34,2.41,5700.0],["2010-03-10",2.31,2.45,2.31,2.38,14600.0],["2010-03-11",2.44,2.48,2.33,2.48,4300.0],["2010-03-12",2.48,2.53,2.46,2.51,16900.0],["2010-03-15",2.48,2.5,2.32,2.38,25800.0],["2010-03-16",2.4,2.49,2.38,2.38,9300.0],["2010-03-17",2.49,2.49,2.38,2.38,7800.0],["2010-03-18",2.4,2.42,2.34,2.34,14600.0],["2010-03-19",2.4,2.43,2.34,2.34,10600.0],["2010-03-22",2.36,2.41,2.15,2.21,15400.0],["2010-03-23",2.2,2.32,2.2,2.26,13600.0],["2010-03-24",2.28,2.4,2.2,2.28,43100.0],["2010-03-25",2.34,2.43,2.26,2.35,34800.0],["2010-03-26",2.37,2.37,2.24,2.35,17600.0],["2010-03-29",2.35,2.41,2.28,2.4,24700.0],["2010-03-30",2.44,2.82,2.44,2.8,112500.0],["2010-03-31",2.81,2.81,2.65,2.68,63000.0],["2010-04-01",2.82,2.9,2.45,2.48,122700.0],["2010-04-05",2.45,2.53,2.22,2.34,62300.0],["2010-04-06",2.29,2.48,2.29,2.41,40600.0],["2010-04-07",2.37,2.49,2.37,2.41,17400.0],["2010-04-08",2.38,2.45,2.33,2.43,8200.0],["2010-04-09",2.4,2.41,2.39,2.39,17300.0],["2010-04-12",2.44,2.45,2.35,2.39,29900.0],["2010-04-13",2.35,2.37,2.29,2.33,26400.0],["2010-04-14",2.34,2.49,2.34,2.49,38500.0],["2010-04-15",2.53,2.87,2.47,2.65,48800.0],["2010-04-16",2.65,2.69,2.5,2.69,18100.0],["2010-04-19",2.51,2.6,2.27,2.45,47200.0],["2010-04-20",2.55,2.55,2.44,2.52,18500.0],["2010-04-21",2.54,2.75,2.54,2.75,60900.0],["2010-04-22",2.79,2.79,2.7,2.7,13800.0],["2010-04-23",2.75,2.8,2.75,2.8,12600.0],["2010-04-26",2.8,3.34,2.69,3.01,78500.0],["2010-04-27",3.05,3.28,3.0,3.01,51300.0],["2010-04-28",3.08,3.1,2.66,3.1,25400.0],["2010-04-29",3.1,3.14,2.77,2.77,25400.0],["2010-04-30",2.81,3.09,2.76,2.93,25300.0],["2010-05-03",2.88,3.01,2.77,3.01,10300.0],["2010-05-04",2.91,3.06,2.77,2.81,11600.0],["2010-05-05",2.8,2.9,2.8,2.89,13200.0],["2010-05-06",2.8,2.93,2.5,2.5,51800.0],["2010-05-07",2.92,2.92,2.7,2.8,43000.0],["2010-05-10",3.01,3.01,2.8,2.8,13200.0],["2010-05-11",2.79,3.05,2.77,2.84,25300.0],["2010-05-12",2.92,2.94,2.86,2.9,19800.0],["2010-05-13",2.95,2.95,2.85,2.9,12900.0],["2010-05-14",2.9,2.9,2.75,2.76,12000.0],["2010-05-17",2.7,2.95,2.6,2.69,29600.0],["2010-05-18",2.7,2.7,2.61,2.69,5100.0],["2010-05-19",2.65,2.65,2.21,2.35,86100.0],["2010-05-20",2.25,2.36,2.14,2.15,20800.0],["2010-05-21",2.06,2.32,2.06,2.3,18300.0],["2010-05-24",2.27,2.38,2.27,2.38,10900.0],["2010-05-25",2.26,2.38,2.26,2.38,26300.0],["2010-05-26",2.48,2.49,2.45,2.48,4700.0],["2010-05-27",2.46,2.48,2.46,2.48,1100.0],["2010-05-28",2.44,2.44,2.31,2.34,400.0],["2010-06-01",2.3,2.48,2.15,2.29,14100.0],["2010-06-02",2.46,2.47,2.26,2.4,4400.0],["2010-06-03",2.35,2.49,2.25,2.47,30300.0],["2010-06-04",2.4,2.42,2.36,2.36,1600.0],["2010-06-07",2.45,2.49,2.2,2.39,17800.0],["2010-06-08",2.44,2.45,2.23,2.34,7900.0],["2010-06-09",2.35,2.41,2.33,2.37,16200.0],["2010-06-10",2.32,2.39,2.26,2.35,20200.0],["2010-06-11",2.3,2.3,2.19,2.23,14300.0],["2010-06-14",2.2,2.36,2.2,2.24,10700.0],["2010-06-15",2.29,2.29,2.15,2.21,8800.0],["2010-06-16",2.16,2.25,2.13,2.23,13900.0],["2010-06-17",2.3,2.3,2.15,2.15,27100.0],["2010-06-18",2.16,2.3,2.15,2.29,26900.0],["2010-06-21",2.33,2.35,2.19,2.3,22200.0],["2010-06-22",2.26,2.29,2.26,2.29,10500.0],["2010-06-23",2.26,2.36,2.25,2.26,4700.0],["2010-06-24",2.25,2.25,2.22,2.23,18300.0],["2010-06-25",2.2,2.2,1.83,2.04,43800.0],["2010-06-28",2.04,2.18,1.93,2.11,35300.0],["2010-06-29",2.03,2.04,1.94,1.95,8400.0],["2010-06-30",2.0,2.0,1.85,1.9,11600.0],["2010-07-01",1.83,1.84,1.58,1.67,70700.0],["2010-07-02",1.63,1.68,1.55,1.55,32600.0],["2010-07-06",1.55,1.65,1.55,1.62,17500.0],["2010-07-07",1.62,1.74,1.62,1.65,49500.0],["2010-07-08",1.65,1.87,1.62,1.7,30600.0],["2010-07-09",1.75,1.75,1.7,1.7,20400.0],["2010-07-12",1.7,1.7,1.67,1.7,10400.0],["2010-07-13",1.72,1.8,1.65,1.8,53300.0],["2010-07-14",1.8,1.83,1.75,1.8,15900.0],["2010-07-15",1.7,1.8,1.7,1.8,3200.0],["2010-07-16",1.71,1.71,1.7,1.7,700.0],["2010-07-19",1.75,1.75,1.7,1.7,9300.0],["2010-07-20",1.62,1.68,1.62,1.66,6600.0],["2010-07-21",1.68,1.75,1.62,1.73,12800.0],["2010-07-22",1.69,1.72,1.52,1.6,43100.0],["2010-07-23",1.64,1.66,1.55,1.63,14500.0],["2010-07-26",1.71,1.73,1.52,1.58,31400.0],["2010-07-27",1.58,1.63,1.58,1.58,15000.0],["2010-07-28",1.58,1.64,1.52,1.56,7600.0],["2010-07-29",1.52,1.59,1.5,1.52,6200.0],["2010-07-30",1.51,1.53,1.51,1.52,7800.0],["2010-08-02",1.59,1.59,1.29,1.3,173500.0],["2010-08-03",1.33,1.4,1.19,1.31,76800.0],["2010-08-04",1.31,1.44,1.31,1.39,10200.0],["2010-08-05",1.38,1.4,1.36,1.36,5000.0],["2010-08-06",1.36,1.36,1.31,1.31,800.0],["2010-08-09",1.3,1.33,1.25,1.26,10000.0],["2010-08-10",1.28,1.32,1.28,1.3,8300.0],["2010-08-11",1.32,1.32,1.21,1.21,12100.0],["2010-08-12",1.21,1.29,1.21,1.23,14700.0],["2010-08-13",1.28,1.32,1.28,1.32,17500.0],["2010-08-16",1.32,1.32,1.29,1.29,9900.0],["2010-08-17",1.24,1.48,1.24,1.42,59700.0],["2010-08-18",1.4,1.45,1.26,1.41,38300.0],["2010-08-19",1.39,1.45,1.39,1.42,2400.0],["2010-08-20",1.27,1.39,1.22,1.27,43100.0],["2010-08-23",1.27,1.43,1.27,1.35,30400.0],["2010-08-24",1.35,1.35,1.24,1.25,6200.0],["2010-08-25",1.23,1.26,1.22,1.22,12500.0],["2010-08-26",1.22,1.27,1.22,1.23,2600.0],["2010-08-27",1.23,1.3,1.21,1.21,5600.0],["2010-08-30",1.21,1.3,1.21,1.22,11500.0],["2010-08-31",1.19,1.21,1.13,1.2,14100.0],["2010-09-01",1.2,1.2,1.12,1.2,19800.0],["2010-09-02",1.17,1.17,1.17,1.17,3500.0],["2010-09-03",1.13,1.28,1.13,1.28,9300.0],["2010-09-07",1.28,1.33,1.15,1.33,4500.0],["2010-09-08",1.33,1.33,1.33,1.33,300.0],["2010-09-09",1.24,1.33,1.24,1.33,2900.0],["2010-09-10",1.32,1.39,1.29,1.36,7600.0],["2010-09-13",1.27,1.27,1.17,1.21,7900.0],["2010-09-14",1.28,1.32,1.26,1.27,10400.0],["2010-09-15",1.25,1.25,1.18,1.18,7000.0],["2010-09-16",1.18,1.29,1.17,1.21,6200.0],["2010-09-17",1.2,1.3,1.2,1.3,3200.0],["2010-09-20",1.27,1.38,1.27,1.3,10000.0],["2010-09-21",1.39,1.58,1.33,1.35,18000.0],["2010-09-22",1.35,1.35,1.31,1.31,1100.0],["2010-09-23",1.36,1.36,1.28,1.35,1600.0],["2010-09-24",1.36,1.36,1.28,1.36,6000.0],["2010-09-27",1.36,1.4,1.36,1.36,4100.0],["2010-09-28",1.36,1.36,1.28,1.29,2300.0],["2010-09-29",1.29,1.6,1.29,1.5,36600.0],["2010-09-30",1.52,1.75,1.52,1.59,78600.0],["2010-10-01",1.65,1.75,1.38,1.43,48200.0],["2010-10-04",1.44,1.44,1.38,1.38,5300.0],["2010-10-05",1.58,1.59,1.31,1.35,23000.0],["2010-10-06",1.35,1.42,1.33,1.35,7700.0],["2010-10-07",1.33,1.34,1.32,1.32,7900.0],["2010-10-08",1.32,1.32,1.32,1.32,2600.0],["2010-10-11",1.33,1.33,1.3,1.3,28600.0],["2010-10-12",1.3,1.3,1.18,1.22,21400.0],["2010-10-13",1.22,1.3,1.2,1.2,12000.0],["2010-10-14",1.22,1.24,1.18,1.19,5600.0],["2010-10-15",1.19,1.29,1.19,1.25,15900.0],["2010-10-18",1.28,1.28,1.2,1.23,2000.0],["2010-10-19",1.21,1.29,1.2,1.2,5500.0],["2010-10-20",1.2,1.25,1.2,1.25,3500.0],["2010-10-21",1.2,1.28,1.18,1.19,31900.0],["2010-10-22",1.19,1.22,1.19,1.22,1500.0],["2010-10-25",1.22,1.25,1.18,1.18,11700.0],["2010-10-26",1.18,1.39,1.16,1.35,210600.0],["2010-10-27",1.38,1.38,1.28,1.32,48300.0],["2010-10-28",1.31,1.34,1.22,1.22,73400.0],["2010-10-29",1.23,1.29,1.2,1.2,30000.0],["2010-11-01",1.2,1.25,1.14,1.15,73700.0],["2010-11-02",1.22,1.22,1.1,1.17,26600.0],["2010-11-03",1.18,1.18,1.1,1.12,25400.0],["2010-11-04",1.12,1.19,1.1,1.1,20800.0],["2010-11-05",1.14,1.19,1.08,1.08,32200.0],["2010-11-08",1.08,1.22,1.06,1.09,42700.0],["2010-11-09",1.11,1.14,1.07,1.07,13800.0],["2010-11-10",1.05,1.07,1.0,1.04,32100.0],["2010-11-11",1.04,1.07,0.91,0.99,56200.0],["2010-11-12",0.99,1.0,0.92,0.94,52300.0],["2010-11-15",0.97,1.04,0.95,0.95,27100.0],["2010-11-16",0.95,1.0,0.95,0.97,25500.0],["2010-11-17",1.0,1.06,1.0,1.0,51600.0],["2010-11-18",1.0,1.09,1.0,1.0,55800.0],["2010-11-19",1.0,1.05,0.95,0.95,37400.0],["2010-11-22",0.95,0.97,0.92,0.93,18500.0],["2010-11-23",0.92,0.98,0.92,0.93,4600.0],["2010-11-24",0.92,1.0,0.92,0.94,20900.0],["2010-11-26",0.95,0.95,0.95,0.95,9700.0],["2010-11-29",0.97,1.0,0.95,0.95,21900.0],["2010-11-30",0.96,0.99,0.93,0.93,18200.0],["2010-12-01",0.93,1.0,0.92,0.94,59800.0],["2010-12-02",0.95,1.0,0.95,0.95,45600.0],["2010-12-03",0.95,1.02,0.95,0.96,72600.0],["2010-12-06",0.97,1.12,0.97,1.11,77300.0],["2010-12-07",1.13,1.14,1.11,1.12,35100.0],["2010-12-08",1.06,1.14,1.06,1.11,1900.0],["2010-12-09",1.11,1.14,1.07,1.07,23000.0],["2010-12-10",1.13,1.31,1.13,1.28,280400.0],["2010-12-13",1.29,1.3,1.19,1.2,70200.0],["2010-12-14",1.35,1.35,1.27,1.29,56700.0],["2010-12-15",1.35,1.35,1.26,1.26,22600.0],["2010-12-16",1.26,1.31,1.12,1.16,89600.0],["2010-12-17",1.32,1.36,1.25,1.27,66400.0],["2010-12-20",1.29,1.36,1.29,1.31,17400.0],["2010-12-21",1.29,1.32,1.25,1.27,32600.0],["2010-12-22",1.25,1.33,1.25,1.3,10500.0],["2010-12-23",1.3,1.3,1.25,1.29,9500.0],["2010-12-27",1.26,1.3,1.2,1.3,50700.0],["2010-12-28",1.32,1.32,1.25,1.3,20500.0],["2010-12-29",1.25,1.28,1.2,1.26,21600.0],["2010-12-30",1.23,1.25,1.21,1.25,4800.0],["2010-12-31",1.22,1.24,1.2,1.2,15500.0],["2011-01-03",1.2,1.2,1.15,1.18,16900.0],["2011-01-04",1.18,1.2,1.18,1.18,4600.0],["2011-01-05",1.19,1.2,1.17,1.17,5200.0],["2011-01-06",1.25,1.25,1.1,1.2,47600.0],["2011-01-07",1.16,1.35,1.16,1.3,67200.0],["2011-01-10",1.33,1.35,1.28,1.32,31900.0],["2011-01-11",1.3,1.32,1.25,1.25,30500.0],["2011-01-12",1.26,1.32,1.26,1.32,54700.0],["2011-01-13",1.35,1.48,1.33,1.36,52300.0],["2011-01-14",1.39,1.52,1.38,1.38,48300.0],["2011-01-18",1.39,1.49,1.39,1.4,28500.0],["2011-01-19",1.43,1.49,1.4,1.4,25100.0],["2011-01-20",1.4,1.49,1.37,1.37,25300.0],["2011-01-21",1.36,1.39,1.26,1.36,63700.0],["2011-01-24",1.35,1.35,1.18,1.31,57800.0],["2011-01-25",1.31,1.33,1.29,1.31,11100.0],["2011-01-26",1.31,1.34,1.29,1.3,10200.0],["2011-01-27",1.33,1.38,1.33,1.38,22300.0],["2011-01-28",1.39,1.4,1.28,1.28,21000.0],["2011-01-31",1.27,1.4,1.25,1.31,6600.0],["2011-02-01",1.33,1.39,1.3,1.3,9400.0],["2011-02-02",1.32,1.4,1.31,1.4,8500.0],["2011-02-03",1.33,1.43,1.33,1.39,9700.0],["2011-02-04",1.33,1.45,1.3,1.45,28600.0],["2011-02-07",1.46,1.74,1.45,1.66,97400.0],["2011-02-08",1.67,1.76,1.55,1.65,52900.0],["2011-02-09",1.7,1.82,1.7,1.77,80800.0],["2011-02-10",1.7,1.85,1.65,1.66,75900.0],["2011-02-11",1.65,1.66,1.58,1.6,38600.0],["2011-02-14",1.57,1.6,1.54,1.54,58200.0],["2011-02-15",1.56,1.57,1.47,1.47,43000.0],["2011-02-16",1.46,1.5,1.45,1.46,34300.0],["2011-02-17",1.45,1.51,1.43,1.47,13800.0],["2011-02-18",1.47,1.78,1.47,1.56,58900.0],["2011-02-22",1.58,1.58,1.53,1.57,16700.0],["2011-02-23",1.57,1.57,1.5,1.51,36500.0],["2011-02-24",1.51,1.61,1.5,1.54,18500.0],["2011-02-25",1.54,1.89,1.5,1.79,50600.0],["2011-02-28",1.83,1.85,1.72,1.79,36400.0],["2011-03-01",1.76,1.86,1.7,1.73,34100.0],["2011-03-02",1.67,1.77,1.67,1.74,9600.0],["2011-03-03",1.8,1.8,1.68,1.78,21700.0],["2011-03-04",1.78,2.04,1.78,1.9,77900.0],["2011-03-07",1.81,2.01,1.8,2.01,44100.0],["2011-03-08",2.0,2.0,1.97,2.0,23800.0],["2011-03-09",2.05,2.25,1.88,2.03,57200.0],["2011-03-10",2.21,2.21,2.04,2.07,31200.0],["2011-03-11",2.05,2.39,2.05,2.17,15200.0],["2011-03-14",2.11,2.12,1.7,1.81,44600.0],["2011-03-15",1.65,1.8,1.65,1.75,56500.0],["2011-03-16",1.58,1.7,1.58,1.69,35500.0],["2011-03-17",1.69,1.76,1.64,1.68,10100.0],["2011-03-18",1.65,1.74,1.54,1.66,24700.0],["2011-03-21",1.67,1.71,1.6,1.61,29300.0],["2011-03-22",1.66,1.77,1.66,1.77,2800.0],["2011-03-23",1.8,2.28,1.8,2.02,49300.0],["2011-03-24",2.03,2.27,2.03,2.18,53900.0],["2011-03-25",2.22,2.25,2.09,2.18,35000.0],["2011-03-28",2.18,2.22,2.15,2.15,12000.0],["2011-03-29",2.2,2.25,2.1,2.1,23000.0],["2011-03-30",2.15,2.2,2.1,2.12,12700.0],["2011-03-31",2.19,2.19,2.1,2.1,15500.0],["2011-04-01",1.99,1.99,1.7,1.88,35800.0],["2011-04-04",1.84,1.89,1.71,1.72,36200.0],["2011-04-05",1.71,1.74,1.57,1.58,93100.0],["2011-04-06",1.65,1.65,1.52,1.55,38400.0],["2011-04-07",1.55,1.68,1.55,1.61,27600.0],["2011-04-08",1.65,1.75,1.61,1.63,15400.0],["2011-04-11",1.65,1.68,1.65,1.68,11700.0],["2011-04-12",1.68,1.68,1.64,1.64,11000.0],["2011-04-13",1.63,1.65,1.63,1.65,3900.0],["2011-04-14",1.6,1.65,1.6,1.65,3200.0],["2011-04-15",1.64,1.68,1.59,1.65,10800.0],["2011-04-18",1.63,1.68,1.59,1.59,6100.0],["2011-04-19",1.68,1.68,1.56,1.59,19500.0],["2011-04-20",1.59,1.59,1.56,1.59,16000.0],["2011-04-21",1.59,1.59,1.57,1.58,4200.0],["2011-04-25",1.57,1.58,1.56,1.58,13100.0],["2011-04-26",1.57,1.57,1.52,1.52,6700.0],["2011-04-27",1.54,1.57,1.52,1.52,5600.0],["2011-04-28",1.52,1.53,1.42,1.42,39000.0],["2011-04-29",1.41,1.82,1.27,1.46,255000.0],["2011-05-02",1.49,1.5,1.36,1.36,81000.0],["2011-05-03",1.49,1.49,1.38,1.38,6400.0],["2011-05-04",1.4,1.81,1.35,1.54,220800.0],["2011-05-05",1.5,1.5,1.42,1.47,47800.0],["2011-05-06",1.44,1.47,1.42,1.45,9800.0],["2011-05-09",1.45,1.57,1.45,1.57,300.0],["2011-05-10",1.46,2.08,1.46,1.66,501000.0],["2011-05-11",1.61,1.73,1.59,1.65,45400.0],["2011-05-12",1.66,1.67,1.6,1.63,8500.0],["2011-05-13",1.59,1.63,1.58,1.62,7200.0],["2011-05-16",1.6,1.6,1.56,1.56,9600.0],["2011-05-17",1.63,1.63,1.54,1.56,4500.0],["2011-05-18",1.55,1.64,1.55,1.57,28600.0],["2011-05-19",1.61,1.62,1.55,1.6,4700.0],["2011-05-20",1.64,1.64,1.56,1.61,7900.0],["2011-05-23",1.56,1.57,1.55,1.57,10700.0],["2011-05-24",1.55,1.65,1.5,1.53,32300.0],["2011-05-25",1.51,1.52,1.48,1.48,22200.0],["2011-05-26",1.48,1.49,1.45,1.47,14500.0],["2011-05-27",1.49,1.5,1.49,1.5,3000.0],["2011-05-31",1.55,1.85,1.41,1.48,466100.0],["2011-06-01",1.48,1.54,1.48,1.53,1100.0],["2011-06-02",1.53,1.58,1.5,1.53,6300.0],["2011-06-03",1.51,1.54,1.44,1.48,2100.0],["2011-06-06",1.46,1.48,1.37,1.41,10800.0],["2011-06-07",1.41,1.45,1.39,1.42,2000.0],["2011-06-08",1.42,1.45,1.36,1.38,3400.0],["2011-06-09",1.37,1.43,1.27,1.34,15500.0],["2011-06-10",1.35,1.42,1.35,1.38,3100.0],["2011-06-13",1.41,1.41,1.24,1.24,34800.0],["2011-06-14",1.23,1.26,1.15,1.22,20900.0],["2011-06-15",1.2,1.25,1.2,1.2,13000.0],["2011-06-16",1.23,1.29,1.15,1.19,12400.0],["2011-06-17",1.15,1.25,1.15,1.25,13100.0],["2011-06-20",1.16,1.18,1.15,1.17,3700.0],["2011-06-21",1.17,1.36,1.13,1.36,14600.0],["2011-06-22",1.3,1.3,1.26,1.29,400.0],["2011-06-23",1.29,1.3,1.23,1.3,1200.0],["2011-06-24",1.34,1.34,1.2,1.3,4300.0],["2011-06-27",1.3,1.32,1.29,1.32,3900.0],["2011-06-28",1.31,1.36,1.21,1.27,5200.0],["2011-06-29",1.27,1.39,1.16,1.28,38200.0],["2011-06-30",1.26,1.36,1.26,1.34,5500.0],["2011-07-01",1.35,1.35,1.31,1.34,2600.0],["2011-07-05",1.35,1.38,1.24,1.24,14200.0],["2011-07-06",1.28,1.34,1.27,1.28,1200.0],["2011-07-07",1.27,1.34,1.16,1.28,18000.0],["2011-07-08",1.3,1.3,1.25,1.25,6200.0],["2011-07-11",1.29,1.3,1.26,1.3,3100.0],["2011-07-12",1.25,1.3,1.25,1.26,6700.0],["2011-07-13",1.26,1.3,1.26,1.29,4600.0],["2011-07-14",1.29,1.31,1.27,1.27,800.0],["2011-07-15",1.28,1.36,1.26,1.36,1800.0],["2011-07-18",1.32,1.44,1.32,1.37,4500.0],["2011-07-19",1.4,1.41,1.4,1.4,4300.0],["2011-07-20",1.49,1.57,1.45,1.52,32300.0],["2011-07-21",1.58,1.61,1.55,1.58,10200.0],["2011-07-22",1.6,1.73,1.45,1.56,39800.0],["2011-07-25",1.51,1.56,1.5,1.52,8100.0],["2011-07-26",1.49,1.53,1.49,1.5,8000.0],["2011-07-27",1.49,1.56,1.49,1.49,800.0],["2011-07-28",1.5,1.5,1.4,1.45,10200.0],["2011-07-29",1.42,1.45,1.42,1.45,15700.0],["2011-08-01",1.39,1.4,1.39,1.4,2300.0],["2011-08-02",1.34,1.39,1.34,1.36,4600.0],["2011-08-03",1.36,1.36,1.32,1.33,4400.0],["2011-08-04",1.32,1.38,1.29,1.38,5100.0],["2011-08-05",1.35,1.36,1.2,1.36,22400.0],["2011-08-08",1.3,1.3,1.2,1.3,30300.0],["2011-08-09",1.3,1.33,1.2,1.25,27700.0],["2011-08-10",1.25,1.26,1.25,1.25,7200.0],["2011-08-11",1.26,1.32,1.26,1.32,200.0],["2011-08-12",1.27,1.27,1.27,1.27,2000.0],["2011-08-15",1.3,1.31,1.27,1.27,5800.0],["2011-08-16",1.27,1.4,1.17,1.21,28900.0],["2011-08-17",1.21,1.24,1.15,1.2,22100.0],["2011-08-18",1.14,1.27,1.14,1.19,5900.0],["2011-08-19",1.21,1.21,1.21,1.21,300.0],["2011-08-22",1.22,1.22,1.22,1.22,100.0],["2011-08-23",1.22,1.22,1.01,1.1,21500.0],["2011-08-24",1.1,1.19,1.1,1.17,4900.0],["2011-08-25",1.16,1.16,1.15,1.15,4000.0],["2011-08-26",1.15,1.15,1.15,1.15,0.0],["2011-08-29",1.17,1.18,1.17,1.18,1300.0],["2011-08-30",1.16,1.16,1.15,1.15,3200.0],["2011-08-31",1.11,1.12,1.06,1.12,14800.0],["2011-09-01",1.13,1.25,1.13,1.18,1400.0],["2011-09-02",1.22,1.23,1.11,1.12,2200.0],["2011-09-06",1.13,1.16,1.11,1.16,2800.0],["2011-09-07",1.14,1.21,1.11,1.2,13000.0],["2011-09-08",1.19,1.19,1.16,1.16,1200.0],["2011-09-09",1.16,1.16,1.16,1.16,0.0],["2011-09-12",1.18,1.18,1.07,1.07,4300.0],["2011-09-13",1.06,1.1,1.06,1.06,3200.0],["2011-09-14",1.1,1.19,1.03,1.05,93400.0],["2011-09-15",1.03,1.08,1.03,1.07,5000.0],["2011-09-16",1.05,1.08,1.05,1.05,2100.0],["2011-09-19",1.05,1.05,1.05,1.05,3100.0],["2011-09-20",1.05,1.07,1.05,1.07,2800.0],["2011-09-21",1.06,1.06,0.85,1.01,59200.0],["2011-09-22",0.94,0.94,0.86,0.93,3800.0],["2011-09-23",0.82,0.82,0.82,0.82,100.0],["2011-09-26",1.0,1.0,0.99,0.99,300.0],["2011-09-27",0.92,0.92,0.78,0.79,15100.0],["2011-09-28",0.79,0.82,0.79,0.8,1400.0],["2011-09-29",0.76,0.9,0.76,0.9,11900.0],["2011-09-30",0.95,0.97,0.9,0.91,13100.0],["2011-10-03",0.92,0.92,0.77,0.77,4900.0],["2011-10-04",0.75,0.8,0.7,0.8,12300.0],["2011-10-05",0.75,0.8,0.75,0.8,1800.0],["2011-10-06",0.81,1.01,0.81,0.87,5400.0],["2011-10-07",0.87,0.87,0.87,0.87,0.0],["2011-10-10",0.95,0.95,0.76,0.8,54400.0],["2011-10-11",0.73,0.81,0.73,0.81,2800.0],["2011-10-12",0.81,0.81,0.75,0.81,3600.0],["2011-10-13",0.81,0.81,0.81,0.81,1000.0],["2011-10-14",0.81,0.85,0.75,0.85,17600.0],["2011-10-17",0.85,0.88,0.83,0.83,6100.0],["2011-10-18",0.8,0.84,0.8,0.84,1600.0],["2011-10-19",0.84,0.84,0.84,0.84,0.0],["2011-10-20",0.83,0.83,0.81,0.82,29000.0],["2011-10-21",0.76,0.79,0.76,0.79,500.0],["2011-10-24",0.77,0.84,0.74,0.84,6600.0],["2011-10-25",0.84,0.91,0.84,0.89,8400.0],["2011-10-26",0.87,0.87,0.87,0.87,1000.0],["2011-10-27",0.89,0.95,0.89,0.95,6000.0],["2011-10-28",0.93,0.93,0.9,0.9,800.0],["2011-10-31",0.9,0.9,0.9,0.9,0.0],["2011-11-01",0.89,0.91,0.88,0.91,25700.0],["2011-11-02",0.95,0.95,0.88,0.88,300.0],["2011-11-03",0.95,0.95,0.88,0.88,3200.0],["2011-11-04",0.88,0.88,0.88,0.88,0.0],["2011-11-07",0.88,0.92,0.88,0.92,1000.0],["2011-11-08",0.92,0.92,0.86,0.86,28800.0],["2011-11-09",0.78,0.79,0.71,0.78,14000.0],["2011-11-10",0.9,0.9,0.64,0.7,63200.0],["2011-11-11",0.73,0.73,0.69,0.69,5200.0],["2011-11-14",0.7,0.73,0.67,0.67,25100.0],["2011-11-15",0.71,0.71,0.67,0.7,1200.0],["2011-11-16",0.69,0.75,0.68,0.68,22400.0],["2011-11-17",0.67,0.67,0.53,0.66,6600.0],["2011-11-18",0.68,0.71,0.68,0.7,3500.0],["2011-11-21",0.57,0.65,0.57,0.6,13700.0],["2011-11-22",0.56,0.58,0.4,0.5,942600.0],["2011-11-23",0.46,0.5,0.45,0.5,26100.0],["2011-11-25",0.48,0.54,0.48,0.5,2300.0],["2011-11-28",0.56,0.65,0.47,0.55,37400.0],["2011-11-29",0.65,0.72,0.63,0.72,69500.0],["2011-11-30",0.72,0.72,0.58,0.69,8200.0],["2011-12-01",0.6,0.6,0.6,0.6,400.0],["2011-12-02",0.64,0.68,0.59,0.59,18600.0],["2011-12-05",0.7,0.7,0.65,0.65,9300.0],["2011-12-06",0.7,0.7,0.61,0.64,28300.0],["2011-12-07",0.64,0.64,0.64,0.64,8000.0],["2011-12-08",0.55,0.62,0.55,0.55,4200.0],["2011-12-09",0.51,0.57,0.51,0.57,7500.0],["2011-12-12",0.52,0.57,0.52,0.57,15200.0],["2011-12-13",0.68,0.69,0.57,0.69,9400.0],["2011-12-14",0.69,0.69,0.69,0.69,1000.0],["2011-12-15",0.66,0.67,0.58,0.67,2500.0],["2011-12-16",0.56,0.61,0.56,0.6,1700.0],["2011-12-19",0.79,0.79,0.55,0.59,15000.0],["2011-12-20",0.55,0.66,0.55,0.66,2900.0],["2011-12-21",0.57,0.65,0.57,0.62,700.0],["2011-12-22",0.62,0.62,0.62,0.62,2800.0],["2011-12-23",0.61,0.66,0.61,0.66,2700.0],["2011-12-27",0.6,0.66,0.55,0.59,64100.0],["2011-12-28",0.59,0.62,0.58,0.6,18300.0],["2011-12-29",0.62,0.63,0.53,0.63,13300.0],["2011-12-30",0.6,0.6,0.51,0.52,73200.0],["2012-01-03",0.65,0.65,0.59,0.59,5600.0],["2012-01-04",0.62,0.74,0.62,0.74,26000.0],["2012-01-05",0.91,0.92,0.7,0.76,47400.0],["2012-01-06",0.73,0.78,0.69,0.73,26300.0],["2012-01-09",0.66,0.73,0.65,0.73,700.0],["2012-01-10",0.66,0.79,0.66,0.79,1200.0],["2012-01-11",0.7,0.78,0.7,0.78,5200.0],["2012-01-12",0.69,0.78,0.69,0.75,143400.0],["2012-01-13",0.74,0.75,0.74,0.75,1000.0],["2012-01-17",0.8,0.81,0.78,0.78,21000.0],["2012-01-18",0.79,0.92,0.78,0.79,23800.0],["2012-01-19",0.78,0.8,0.78,0.8,1100.0],["2012-01-20",0.82,0.92,0.82,0.9,13500.0],["2012-01-23",0.9,0.92,0.77,0.85,31900.0],["2012-01-24",0.85,0.92,0.85,0.92,14200.0],["2012-01-25",0.83,0.92,0.83,0.92,1100.0],["2012-01-26",0.9,0.91,0.77,0.8,36500.0],["2012-01-27",0.85,0.89,0.85,0.87,2100.0],["2012-01-30",0.76,0.85,0.76,0.83,3300.0],["2012-01-31",0.84,0.84,0.7,0.75,22600.0],["2012-02-01",0.74,0.8,0.72,0.8,12600.0],["2012-02-02",0.72,0.92,0.72,0.77,4700.0],["2012-02-03",0.77,0.77,0.77,0.77,0.0],["2012-02-06",0.77,0.92,0.77,0.92,23800.0],["2012-02-07",0.9,0.9,0.9,0.9,5400.0],["2012-02-08",0.91,0.99,0.91,0.98,19900.0],["2012-02-09",0.99,1.0,0.76,0.78,41900.0],["2012-02-10",0.82,0.86,0.78,0.78,2500.0],["2012-02-13",0.81,0.81,0.77,0.8,9500.0],["2012-02-14",0.8,0.8,0.8,0.8,5000.0],["2012-02-15",0.84,0.87,0.84,0.87,2800.0],["2012-02-16",0.9,0.9,0.76,0.87,14500.0],["2012-02-17",0.86,0.86,0.85,0.86,1200.0],["2012-02-21",0.86,0.86,0.75,0.83,11500.0],["2012-02-22",0.8,0.8,0.76,0.76,9600.0],["2012-02-23",0.74,0.79,0.74,0.78,16500.0],["2012-02-24",0.8,0.81,0.78,0.78,4200.0],["2012-02-27",0.74,0.76,0.74,0.76,400.0],["2012-02-28",0.78,0.78,0.78,0.78,1000.0],["2012-02-29",0.8,0.8,0.8,0.8,5100.0],["2012-03-01",0.8,0.8,0.79,0.8,10400.0],["2012-03-02",0.71,0.75,0.69,0.69,51800.0],["2012-03-05",0.74,0.74,0.7,0.7,11700.0],["2012-03-06",0.7,0.7,0.7,0.7,0.0],["2012-03-07",0.73,0.73,0.69,0.7,12900.0],["2012-03-08",0.7,0.7,0.7,0.7,0.0],["2012-03-09",0.71,0.73,0.69,0.71,12000.0],["2012-03-12",0.75,0.75,0.72,0.75,5300.0],["2012-03-13",0.71,0.87,0.71,0.85,6700.0],["2012-03-14",0.85,0.87,0.7,0.82,7100.0],["2012-03-15",0.71,0.8,0.71,0.71,5600.0],["2012-03-16",0.78,0.78,0.75,0.75,1900.0],["2012-03-19",0.75,0.75,0.72,0.75,4800.0],["2012-03-20",0.75,0.75,0.71,0.75,7100.0],["2012-03-21",0.74,0.75,0.71,0.75,1500.0],["2012-03-22",0.74,0.74,0.74,0.74,100.0],["2012-03-23",0.74,0.74,0.74,0.74,0.0],["2012-03-26",0.74,0.74,0.73,0.73,1100.0],["2012-03-27",0.73,0.73,0.73,0.73,2100.0],["2012-03-28",0.73,0.74,0.69,0.74,111600.0],["2012-03-29",0.78,0.78,0.71,0.78,10400.0],["2012-03-30",0.74,0.97,0.74,0.97,131500.0],["2012-04-02",0.97,1.1,0.97,1.01,48900.0],["2012-04-03",1.01,1.38,1.01,1.24,108000.0],["2012-04-04",1.29,1.29,1.02,1.06,44100.0],["2012-04-05",1.07,1.1,1.05,1.05,6400.0],["2012-04-09",1.06,1.14,1.0,1.14,9400.0],["2012-04-10",1.1,1.1,0.98,1.1,35500.0],["2012-04-11",1.1,1.37,1.1,1.18,65200.0],["2012-04-12",1.18,1.34,1.17,1.24,23000.0],["2012-04-13",1.3,1.34,1.25,1.25,30200.0],["2012-04-16",1.25,1.3,1.25,1.25,22300.0],["2012-04-17",1.45,1.54,1.28,1.54,71700.0],["2012-04-18",1.54,1.65,1.45,1.51,50400.0],["2012-04-19",1.48,1.59,1.48,1.5,13300.0],["2012-04-20",1.63,1.63,1.47,1.48,31900.0],["2012-04-23",1.51,1.55,1.38,1.51,29500.0],["2012-04-24",1.42,1.59,1.42,1.51,14600.0],["2012-04-25",1.45,1.6,1.45,1.55,13700.0],["2012-04-26",1.63,1.63,1.45,1.58,4400.0],["2012-04-27",1.58,1.58,1.48,1.48,12900.0],["2012-04-30",1.46,1.51,1.43,1.43,5600.0],["2012-05-01",1.46,1.54,1.43,1.5,23000.0],["2012-05-02",1.46,1.51,1.45,1.51,3200.0],["2012-05-03",1.47,1.56,1.47,1.48,900.0],["2012-05-04",1.45,1.47,1.4,1.4,3800.0],["2012-05-07",1.41,1.41,1.31,1.4,1700.0],["2012-05-08",1.31,1.35,1.29,1.35,5600.0],["2012-05-09",1.29,1.29,1.15,1.19,10000.0],["2012-05-10",1.25,1.26,1.16,1.16,1900.0],["2012-05-11",1.15,1.31,1.15,1.3,13300.0],["2012-05-14",1.27,1.27,1.2,1.21,1900.0],["2012-05-15",1.2,1.31,1.2,1.2,6500.0],["2012-05-16",1.2,1.43,1.14,1.2,24200.0],["2012-05-17",1.15,1.15,1.1,1.13,16000.0],["2012-05-18",1.09,1.09,1.09,1.09,2200.0],["2012-05-21",1.09,1.09,1.09,1.09,3300.0],["2012-05-22",1.09,1.12,1.09,1.12,2600.0],["2012-05-23",1.12,1.28,1.1,1.16,6900.0],["2012-05-24",1.15,1.16,1.09,1.09,10500.0],["2012-05-25",1.09,1.17,1.05,1.17,7900.0],["2012-05-29",1.08,1.16,1.05,1.1,12500.0],["2012-05-30",1.1,1.26,1.1,1.26,10300.0],["2012-05-31",1.24,1.27,1.15,1.27,2100.0],["2012-06-01",1.23,1.25,1.15,1.25,3300.0],["2012-06-04",1.16,1.16,1.16,1.16,2800.0],["2012-06-05",1.19,1.32,1.19,1.23,14500.0],["2012-06-06",1.23,1.23,1.23,1.23,0.0],["2012-06-07",1.2,1.3,1.2,1.2,1300.0],["2012-06-08",1.22,1.22,1.22,1.22,600.0],["2012-06-11",1.16,1.16,1.15,1.15,500.0],["2012-06-12",1.19,1.24,1.19,1.24,18600.0],["2012-06-13",1.29,1.34,1.21,1.25,6500.0],["2012-06-14",1.26,1.32,1.23,1.32,5500.0],["2012-06-15",1.3,1.3,1.23,1.29,1800.0],["2012-06-18",1.27,1.27,1.24,1.25,2300.0],["2012-06-19",1.23,1.25,1.21,1.25,5400.0],["2012-06-20",1.23,1.27,1.23,1.27,11100.0],["2012-06-21",1.25,1.25,1.25,1.25,12000.0],["2012-06-22",1.27,1.27,1.26,1.26,4300.0],["2012-06-25",1.25,1.25,1.19,1.23,11200.0],["2012-06-26",1.25,1.27,1.25,1.27,3700.0],["2012-06-27",1.25,1.25,1.25,1.25,200.0],["2012-06-28",1.3,1.3,1.24,1.24,13600.0],["2012-06-29",1.11,1.34,1.11,1.22,5600.0],["2012-07-02",1.1,1.27,1.1,1.25,5100.0],["2012-07-03",1.25,1.25,1.25,1.25,1200.0],["2012-07-05",1.25,1.25,1.25,1.25,3900.0],["2012-07-06",1.11,1.26,1.11,1.25,8300.0],["2012-07-09",1.3,1.3,1.3,1.3,6800.0],["2012-07-10",1.31,1.34,1.28,1.28,4200.0],["2012-07-11",1.28,1.28,1.28,1.28,0.0],["2012-07-12",1.25,1.34,1.25,1.34,11900.0],["2012-07-13",1.34,1.34,1.34,1.34,0.0],["2012-07-16",1.29,1.3,1.29,1.3,11400.0],["2012-07-17",1.22,1.3,1.19,1.21,7800.0],["2012-07-18",1.22,1.26,1.22,1.26,3500.0],["2012-07-19",1.26,1.3,1.26,1.29,2800.0],["2012-07-20",1.25,1.25,1.25,1.25,2200.0],["2012-07-23",1.25,1.25,1.25,1.25,0.0],["2012-07-24",1.25,1.25,1.25,1.25,0.0],["2012-07-25",1.27,1.27,1.27,1.27,100.0],["2012-07-26",1.2,1.22,1.2,1.2,9600.0],["2012-07-27",1.2,1.2,1.2,1.2,0.0],["2012-07-30",1.2,1.2,1.2,1.2,0.0],["2012-07-31",1.2,1.2,1.16,1.17,600.0],["2012-08-01",1.15,1.15,1.15,1.15,1000.0],["2012-08-02",1.09,1.1,1.04,1.1,4900.0],["2012-08-03",1.05,1.05,1.0,1.0,10000.0],["2012-08-06",1.0,1.06,1.0,1.06,300.0],["2012-08-07",1.15,1.15,1.15,1.15,10600.0],["2012-08-08",1.08,1.11,1.05,1.05,1300.0],["2012-08-09",1.1,1.29,1.1,1.25,8500.0],["2012-08-10",1.11,1.11,1.11,1.11,100.0],["2012-08-13",1.17,1.25,1.06,1.18,3400.0],["2012-08-14",1.2,1.2,1.2,1.2,10000.0],["2012-08-15",1.13,1.2,1.09,1.18,4500.0],["2012-08-16",1.18,1.18,1.1,1.14,4800.0],["2012-08-17",1.06,1.06,1.06,1.06,1500.0],["2012-08-20",1.05,1.24,1.05,1.24,5500.0],["2012-08-21",1.11,1.22,1.07,1.11,8000.0],["2012-08-22",1.11,1.11,1.11,1.11,0.0],["2012-08-23",1.1,1.1,1.08,1.08,1000.0],["2012-08-24",1.11,1.2,1.1,1.12,6800.0],["2012-08-27",1.12,1.16,1.11,1.15,2700.0],["2012-08-28",1.23,1.23,1.15,1.15,1200.0],["2012-08-29",1.15,1.15,1.15,1.15,300.0],["2012-08-30",1.15,1.17,1.1,1.11,6000.0],["2012-08-31",1.1,1.1,1.1,1.1,1600.0],["2012-09-04",1.06,1.09,1.05,1.06,6100.0],["2012-09-05",1.18,1.18,1.08,1.09,2400.0],["2012-09-06",1.08,1.09,1.08,1.09,1800.0],["2012-09-07",1.06,1.06,1.06,1.06,800.0],["2012-09-10",1.06,1.06,1.06,1.06,0.0],["2012-09-11",1.05,1.05,1.05,1.05,1100.0],["2012-09-12",1.09,1.09,1.08,1.08,800.0],["2012-09-13",1.08,1.1,1.08,1.1,1100.0],["2012-09-14",1.1,1.1,1.1,1.1,300.0],["2012-09-17",1.13,1.2,1.12,1.12,9000.0],["2012-09-18",1.11,1.19,1.05,1.1,19300.0],["2012-09-19",1.1,1.1,1.1,1.1,2300.0],["2012-09-20",1.1,1.2,1.1,1.2,12400.0],["2012-09-21",1.26,1.28,1.13,1.28,1400.0],["2012-09-24",1.25,1.25,1.18,1.18,600.0],["2012-09-25",1.13,1.13,1.12,1.12,200.0],["2012-09-26",1.15,1.15,1.12,1.12,200.0],["2012-09-27",1.11,1.18,1.11,1.14,6300.0],["2012-09-28",1.13,1.13,1.09,1.09,2100.0],["2012-10-01",1.1,1.21,1.1,1.2,12700.0],["2012-10-02",1.2,1.27,1.2,1.21,11600.0],["2012-10-03",1.2,1.2,1.11,1.12,1500.0],["2012-10-04",1.15,1.27,1.11,1.11,2300.0],["2012-10-05",1.24,1.24,1.18,1.22,1200.0],["2012-10-08",1.22,1.23,1.2,1.22,4800.0],["2012-10-09",1.15,1.2,1.15,1.2,2800.0],["2012-10-10",1.15,1.15,1.15,1.15,300.0],["2012-10-11",1.1,1.1,1.0,1.05,19900.0],["2012-10-12",1.04,1.05,0.96,1.05,14500.0],["2012-10-15",1.0,1.0,0.92,0.93,30400.0],["2012-10-16",0.95,0.96,0.93,0.95,18400.0],["2012-10-17",0.97,1.09,0.97,1.09,6500.0],["2012-10-18",1.06,1.06,1.0,1.0,10200.0],["2012-10-19",0.97,1.0,0.97,1.0,23500.0],["2012-10-22",1.0,1.0,1.0,1.0,0.0],["2012-10-23",1.0,1.0,1.0,1.0,0.0],["2012-10-24",1.04,1.04,0.97,0.97,1900.0],["2012-10-25",0.94,0.94,0.94,0.94,300.0],["2012-10-26",0.94,0.94,0.94,0.94,0.0],["2012-10-31",0.94,0.94,0.94,0.94,0.0],["2012-11-01",0.92,1.0,0.91,0.92,10600.0],["2012-11-02",0.9,1.0,0.8,0.89,25300.0],["2012-11-05",0.87,0.88,0.77,0.78,12600.0],["2012-11-06",0.82,0.92,0.82,0.92,34300.0],["2012-11-07",0.92,0.92,0.92,0.92,1300.0],["2012-11-08",0.92,0.92,0.92,0.92,0.0],["2012-11-09",0.95,1.02,0.94,1.02,14000.0],["2012-11-12",0.96,0.96,0.85,0.88,9000.0],["2012-11-13",0.91,0.98,0.85,0.85,24900.0],["2012-11-14",0.86,0.96,0.74,0.76,57000.0],["2012-11-15",0.66,0.8,0.66,0.76,19300.0],["2012-11-16",0.75,0.8,0.75,0.8,41000.0],["2012-11-19",0.75,0.75,0.66,0.75,29000.0],["2012-11-20",0.74,0.79,0.74,0.79,600.0],["2012-11-21",0.74,0.76,0.73,0.76,6300.0],["2012-11-23",0.76,0.76,0.76,0.76,0.0],["2012-11-26",0.76,0.79,0.76,0.79,1900.0],["2012-11-27",0.8,0.83,0.72,0.77,7400.0],["2012-11-28",0.8,0.8,0.78,0.8,14800.0],["2012-11-29",0.8,0.8,0.8,0.8,0.0],["2012-11-30",0.89,0.9,0.89,0.9,5000.0],["2012-12-03",0.87,0.87,0.86,0.86,500.0],["2012-12-04",0.85,0.85,0.85,0.85,6900.0],["2012-12-05",0.85,0.85,0.84,0.85,9700.0],["2012-12-06",0.79,0.81,0.76,0.81,5900.0],["2012-12-07",0.75,0.85,0.75,0.85,7000.0],["2012-12-10",0.85,0.9,0.85,0.9,2600.0],["2012-12-11",0.85,0.98,0.85,0.98,7000.0],["2012-12-12",1.0,1.0,0.9,0.9,5700.0],["2012-12-13",0.9,0.94,0.86,0.9,17200.0],["2012-12-14",0.87,0.92,0.87,0.92,4500.0],["2012-12-17",0.92,1.04,0.86,0.87,17400.0],["2012-12-18",0.86,0.88,0.81,0.85,32600.0],["2012-12-19",1.0,1.04,0.86,0.88,21600.0],["2012-12-20",1.04,1.04,0.82,0.9,15900.0],["2012-12-21",0.81,0.9,0.8,0.8,14100.0],["2012-12-24",0.83,0.85,0.83,0.85,2500.0],["2012-12-26",0.8,0.84,0.8,0.84,3600.0],["2012-12-27",0.88,0.88,0.88,0.88,200.0],["2012-12-28",0.83,0.84,0.8,0.8,8400.0],["2012-12-31",1.05,1.05,0.8,0.85,24800.0],["2013-01-02",0.87,0.87,0.81,0.84,2800.0],["2013-01-03",0.86,0.88,0.86,0.87,1700.0],["2013-01-04",0.91,0.91,0.91,0.91,2200.0],["2013-01-07",0.89,1.02,0.86,1.02,22500.0],["2013-01-08",1.0,1.0,0.95,0.95,5000.0],["2013-01-09",0.86,1.05,0.86,1.05,24900.0],["2013-01-10",0.97,1.11,0.85,0.89,74100.0],["2013-01-11",0.93,1.0,0.85,0.85,16300.0],["2013-01-14",0.94,0.96,0.88,0.96,3200.0],["2013-01-15",0.92,0.95,0.92,0.95,600.0],["2013-01-16",0.9,0.91,0.9,0.91,300.0],["2013-01-17",0.89,0.99,0.88,0.98,13000.0],["2013-01-18",0.98,0.98,0.98,0.98,0.0],["2013-01-22",0.92,0.97,0.88,0.88,8400.0],["2013-01-23",0.88,0.88,0.88,0.88,0.0],["2013-01-24",0.88,0.88,0.88,0.88,0.0],["2013-01-25",0.89,0.97,0.89,0.89,3500.0],["2013-01-28",0.88,0.88,0.88,0.88,200.0],["2013-01-29",0.88,0.9,0.88,0.89,12400.0],["2013-01-30",0.9,0.9,0.9,0.9,6300.0],["2013-01-31",0.96,0.96,0.89,0.89,4400.0],["2013-02-01",0.93,0.95,0.89,0.92,7100.0],["2013-02-04",0.94,0.94,0.89,0.93,5400.0],["2013-02-05",0.93,1.0,0.91,0.92,9600.0],["2013-02-06",0.92,0.92,0.9,0.9,7600.0],["2013-02-07",0.89,0.98,0.89,0.98,1100.0],["2013-02-08",0.99,1.0,0.97,0.99,12200.0],["2013-02-11",0.97,0.99,0.97,0.99,700.0],["2013-02-12",0.99,1.01,0.98,1.0,27600.0],["2013-02-13",1.0,1.0,1.0,1.0,0.0],["2013-02-14",0.9,0.9,0.9,0.9,300.0],["2013-02-15",0.9,0.91,0.88,0.88,4200.0],["2013-02-19",0.9,0.98,0.9,0.98,1700.0],["2013-02-20",0.98,0.98,0.98,0.98,0.0],["2013-02-21",0.9,0.98,0.9,0.98,200.0],["2013-02-22",0.95,0.95,0.88,0.88,1600.0],["2013-02-25",0.88,0.88,0.88,0.88,100.0],["2013-02-26",0.88,0.9,0.88,0.88,400.0],["2013-02-27",0.9,0.9,0.85,0.86,5900.0],["2013-02-28",0.9,0.9,0.9,0.9,1600.0],["2013-03-01",0.86,0.86,0.86,0.86,100.0],["2013-03-04",0.85,0.86,0.85,0.86,200.0],["2013-03-05",0.85,0.86,0.85,0.85,900.0],["2013-03-06",0.86,0.86,0.85,0.85,9800.0],["2013-03-07",0.84,0.86,0.83,0.83,2200.0],["2013-03-08",0.83,0.87,0.83,0.85,8400.0],["2013-03-11",0.98,0.98,0.8,0.8,11200.0],["2013-03-12",0.8,0.82,0.8,0.82,800.0],["2013-03-13",0.81,0.82,0.81,0.82,1000.0],["2013-03-14",0.81,0.81,0.81,0.81,4400.0],["2013-03-15",0.81,0.81,0.79,0.79,5100.0],["2013-03-18",0.89,0.98,0.72,0.76,13300.0],["2013-03-19",0.85,1.0,0.85,0.98,58700.0],["2013-03-20",1.01,1.15,1.01,1.09,81700.0],["2013-03-21",1.12,1.16,1.02,1.04,21000.0],["2013-03-22",1.1,1.11,1.03,1.05,14700.0],["2013-03-25",1.12,1.13,1.02,1.13,30500.0],["2013-03-26",1.13,1.15,1.1,1.15,6000.0],["2013-03-27",1.15,1.18,1.12,1.12,12500.0],["2013-03-28",1.15,1.15,1.1,1.12,6500.0],["2013-04-01",1.12,1.15,1.1,1.1,16600.0],["2013-04-02",1.12,1.14,1.1,1.12,7700.0],["2013-04-03",1.12,1.12,1.1,1.1,9000.0],["2013-04-04",1.09,1.09,1.07,1.07,1100.0],["2013-04-05",1.08,1.08,1.05,1.08,13300.0],["2013-04-08",1.08,1.11,1.05,1.05,22200.0],["2013-04-09",1.05,1.17,0.99,0.99,27200.0],["2013-04-10",1.02,1.05,0.99,0.99,10400.0],["2013-04-11",0.99,0.99,0.99,0.99,5000.0],["2013-04-12",0.99,1.09,0.99,1.09,3200.0],["2013-04-15",1.09,1.09,1.05,1.08,7100.0],["2013-04-16",1.06,1.1,1.06,1.09,7400.0],["2013-04-17",1.06,1.06,1.06,1.06,200.0],["2013-04-18",1.05,1.05,0.99,1.0,16200.0],["2013-04-19",1.0,1.01,1.0,1.01,1300.0],["2013-04-22",1.03,1.1,1.03,1.05,10600.0],["2013-04-23",1.06,1.1,1.03,1.06,10400.0],["2013-04-24",1.06,1.06,0.99,0.99,19500.0],["2013-04-25",0.99,1.09,0.99,1.09,7700.0],["2013-04-26",1.08,1.08,1.08,1.08,6200.0],["2013-04-29",1.07,1.1,1.01,1.01,12200.0],["2013-04-30",1.0,1.09,0.97,0.97,3100.0],["2013-05-01",0.97,0.97,0.88,0.91,6600.0],["2013-05-02",0.91,1.09,0.91,0.93,13800.0],["2013-05-03",1.01,1.1,1.01,1.01,2000.0],["2013-05-06",1.05,1.1,1.05,1.08,37600.0],["2013-05-07",1.08,1.08,1.05,1.07,17300.0],["2013-05-08",1.08,1.08,1.05,1.08,20400.0],["2013-05-09",1.08,1.1,1.07,1.09,2700.0],["2013-05-10",1.1,1.19,1.1,1.17,28600.0],["2013-05-13",1.18,1.2,1.16,1.2,8600.0],["2013-05-14",1.2,1.25,1.2,1.25,10800.0],["2013-05-15",1.25,1.5,1.25,1.4,49000.0],["2013-05-16",1.4,1.4,1.4,1.4,0.0],["2013-05-17",1.47,1.47,1.18,1.22,3300.0],["2013-05-20",1.22,1.4,1.22,1.32,24600.0],["2013-05-21",1.28,1.29,1.27,1.29,300.0],["2013-05-22",1.29,1.31,1.27,1.27,7100.0],["2013-05-23",1.27,1.4,1.22,1.39,10500.0],["2013-05-24",1.37,1.42,1.31,1.4,3000.0],["2013-05-28",1.4,1.4,1.39,1.4,20200.0],["2013-05-29",1.4,1.4,1.4,1.4,0.0],["2013-05-30",1.3,1.31,1.3,1.31,1000.0],["2013-05-31",1.26,1.45,1.26,1.44,7300.0],["2013-06-03",1.47,1.47,1.31,1.31,10000.0],["2013-06-04",1.35,1.39,1.28,1.28,20100.0],["2013-06-05",1.27,1.3,1.25,1.3,9800.0],["2013-06-06",1.25,1.3,1.25,1.3,6200.0],["2013-06-07",1.29,1.39,1.29,1.39,11600.0],["2013-06-10",1.45,1.45,1.26,1.4,29900.0],["2013-06-11",1.34,1.35,1.34,1.35,1800.0],["2013-06-12",1.4,1.4,1.24,1.4,5800.0],["2013-06-13",1.32,1.37,1.32,1.37,600.0],["2013-06-14",1.32,1.4,1.32,1.37,7800.0],["2013-06-17",1.37,1.38,1.37,1.37,14500.0],["2013-06-18",1.31,1.37,1.31,1.33,2100.0],["2013-06-19",1.33,1.33,1.33,1.33,0.0],["2013-06-20",1.3,1.3,1.3,1.3,1300.0],["2013-06-21",1.31,1.38,1.31,1.38,2000.0],["2013-06-24",1.3,1.35,1.27,1.3,14500.0],["2013-06-25",1.31,1.37,1.27,1.28,2300.0],["2013-06-26",1.3,1.3,1.3,1.3,200.0],["2013-06-27",1.3,1.3,1.3,1.3,0.0],["2013-06-28",1.33,1.37,1.33,1.37,2100.0],["2013-07-01",1.36,1.36,1.34,1.34,200.0],["2013-07-02",1.3,1.3,1.3,1.3,3200.0],["2013-07-03",1.36,1.36,1.36,1.36,500.0],["2013-07-05",1.37,1.37,1.37,1.37,100.0],["2013-07-08",1.39,1.39,1.34,1.34,1400.0],["2013-07-09",1.36,1.61,1.36,1.52,130400.0],["2013-07-10",1.62,1.75,1.57,1.74,80400.0],["2013-07-11",1.75,1.89,1.73,1.86,69000.0],["2013-07-12",1.89,2.01,1.81,1.97,53700.0],["2013-07-15",1.92,2.01,1.76,1.85,73100.0],["2013-07-16",2.05,2.05,1.88,1.9,24100.0],["2013-07-17",1.9,1.9,1.76,1.77,17000.0],["2013-07-18",1.75,1.95,1.75,1.9,23400.0],["2013-07-19",1.7,1.8,1.65,1.7,44700.0],["2013-07-22",1.7,1.7,1.5,1.5,39000.0],["2013-07-23",1.5,1.63,1.38,1.46,41000.0],["2013-07-24",1.47,1.47,1.28,1.41,22100.0],["2013-07-25",1.29,1.36,1.29,1.36,14600.0],["2013-07-26",1.4,1.58,1.4,1.52,31000.0],["2013-07-29",1.52,1.55,1.5,1.5,12700.0],["2013-07-30",1.52,1.54,1.52,1.52,6800.0],["2013-07-31",1.68,1.68,1.54,1.54,11000.0],["2013-08-01",1.58,1.63,1.46,1.54,18000.0],["2013-08-02",1.54,1.64,1.54,1.55,9100.0],["2013-08-05",1.57,1.63,1.54,1.54,7400.0],["2013-08-06",1.58,1.63,1.57,1.63,10500.0],["2013-08-07",1.63,1.65,1.62,1.63,7400.0],["2013-08-08",1.64,1.79,1.58,1.67,17000.0],["2013-08-09",1.69,1.77,1.69,1.72,10200.0],["2013-08-12",1.76,1.9,1.7,1.73,62300.0],["2013-08-13",1.79,1.9,1.7,1.7,21800.0],["2013-08-14",1.73,1.85,1.73,1.8,15700.0],["2013-08-15",1.78,1.78,1.71,1.73,6600.0],["2013-08-16",1.77,1.8,1.77,1.77,6700.0],["2013-08-19",1.7,1.85,1.7,1.85,900.0],["2013-08-20",1.78,1.78,1.71,1.75,3900.0],["2013-08-21",1.76,1.78,1.73,1.73,11200.0],["2013-08-22",1.71,1.73,1.7,1.73,4300.0],["2013-08-23",1.71,1.71,1.61,1.69,8200.0],["2013-08-26",1.69,1.69,1.69,1.69,0.0],["2013-08-27",1.68,1.69,1.68,1.69,2300.0],["2013-08-28",1.69,1.69,1.67,1.68,4500.0],["2013-08-29",1.66,1.67,1.56,1.67,22100.0],["2013-08-30",1.56,1.56,1.56,1.56,1000.0],["2013-09-03",1.56,1.57,1.46,1.51,10500.0],["2013-09-04",1.56,1.68,1.56,1.63,3000.0],["2013-09-05",1.65,1.68,1.57,1.64,2600.0],["2013-09-06",1.64,1.64,1.64,1.64,200.0],["2013-09-09",1.64,1.65,1.61,1.61,7300.0],["2013-09-10",1.64,1.87,1.64,1.85,54900.0],["2013-09-11",1.75,1.84,1.74,1.74,22500.0],["2013-09-12",1.83,1.84,1.82,1.83,2300.0],["2013-09-13",1.79,1.84,1.73,1.73,4800.0],["2013-09-16",1.74,1.87,1.74,1.8,14500.0],["2013-09-17",1.8,1.8,1.72,1.72,12600.0],["2013-09-18",1.72,1.79,1.65,1.76,8800.0],["2013-09-19",1.68,1.8,1.68,1.8,15700.0],["2013-09-20",1.8,2.0,1.73,1.73,34600.0],["2013-09-23",1.76,1.79,1.71,1.79,11500.0],["2013-09-24",1.71,1.79,1.69,1.7,6800.0],["2013-09-25",1.77,2.0,1.74,1.95,20300.0],["2013-09-26",2.0,2.0,1.91,1.91,29900.0],["2013-09-27",2.13,2.7,2.01,2.26,202900.0],["2013-09-30",2.34,2.59,2.26,2.38,74400.0],["2013-10-01",2.58,2.58,2.45,2.5,53500.0],["2013-10-02",2.59,3.45,2.4,3.4,354200.0],["2013-10-03",3.3,3.59,3.09,3.23,309000.0],["2013-10-04",3.29,3.45,2.85,3.07,169400.0],["2013-10-07",3.07,3.07,2.4,2.5,161100.0],["2013-10-08",2.5,2.5,2.25,2.3,69600.0],["2013-10-09",2.29,2.58,2.26,2.45,43500.0],["2013-10-10",2.45,2.71,2.41,2.58,91100.0],["2013-10-11",2.56,2.65,2.43,2.54,20400.0],["2013-10-14",2.46,2.55,2.42,2.42,22500.0],["2013-10-15",2.38,2.5,2.37,2.37,30900.0],["2013-10-16",2.37,2.72,2.37,2.71,43300.0],["2013-10-17",2.72,2.9,2.62,2.85,33500.0],["2013-10-18",2.78,2.9,2.67,2.83,30500.0],["2013-10-21",2.64,2.82,2.6,2.79,21200.0],["2013-10-22",2.86,2.87,2.62,2.68,31900.0],["2013-10-23",2.75,2.81,2.6,2.62,37200.0],["2013-10-24",2.62,2.74,2.62,2.69,5900.0],["2013-10-25",2.75,2.76,2.67,2.7,23200.0],["2013-10-28",2.65,2.7,2.62,2.62,24300.0],["2013-10-29",2.6,2.74,2.6,2.6,13500.0],["2013-10-30",2.6,2.69,2.6,2.61,5300.0],["2013-10-31",2.59,2.59,2.55,2.55,22300.0],["2013-11-01",2.55,2.69,2.55,2.56,12000.0],["2013-11-04",2.6,2.67,2.56,2.56,13700.0],["2013-11-05",2.56,2.6,2.5,2.56,21400.0],["2013-11-06",2.52,2.59,2.45,2.45,32700.0],["2013-11-07",2.5,2.5,2.28,2.34,40400.0],["2013-11-08",2.34,2.49,2.27,2.41,29400.0],["2013-11-11",2.36,2.36,2.25,2.25,20400.0],["2013-11-12",2.28,2.33,2.22,2.23,22200.0],["2013-11-13",2.22,2.32,2.22,2.3,2000.0],["2013-11-14",2.25,2.34,2.25,2.32,3000.0],["2013-11-15",2.25,2.49,2.25,2.49,6100.0],["2013-11-18",2.5,2.71,2.4,2.61,18000.0],["2013-11-19",2.7,2.85,2.58,2.66,49400.0],["2013-11-20",2.65,2.85,2.58,2.81,42900.0],["2013-11-21",2.79,2.83,2.38,2.61,60000.0],["2013-11-22",2.52,2.68,2.44,2.46,41500.0],["2013-11-25",2.53,2.75,2.45,2.54,53000.0],["2013-11-26",2.51,2.6,2.41,2.47,36100.0],["2013-11-27",2.5,2.95,2.44,2.85,199800.0],["2013-11-29",2.85,2.95,2.7,2.83,47800.0],["2013-12-02",2.89,2.95,2.75,2.8,57000.0],["2013-12-03",2.75,2.88,2.74,2.85,49900.0],["2013-12-04",2.85,3.1,2.7,2.8,86300.0],["2013-12-05",2.86,2.92,2.8,2.8,27500.0],["2013-12-06",2.86,2.98,2.81,2.91,78100.0],["2013-12-09",2.92,3.1,2.85,3.05,50300.0],["2013-12-10",3.03,3.48,3.02,3.33,185300.0],["2013-12-11",3.22,3.46,2.73,2.78,138600.0],["2013-12-12",2.73,2.83,2.6,2.6,30000.0],["2013-12-13",2.55,2.95,2.55,2.76,34000.0],["2013-12-16",2.85,2.88,2.76,2.77,19600.0],["2013-12-17",2.84,2.98,2.8,2.85,19400.0],["2013-12-18",3.01,3.01,2.66,2.74,22200.0],["2013-12-19",2.73,2.81,2.6,2.78,22100.0],["2013-12-20",2.78,2.84,2.67,2.67,14300.0],["2013-12-23",2.64,2.75,2.63,2.7,29300.0],["2013-12-24",2.77,2.83,2.69,2.69,2400.0],["2013-12-26",2.65,2.77,2.65,2.74,14700.0],["2013-12-27",2.77,2.89,2.77,2.85,20200.0],["2013-12-30",2.8,3.1,2.8,2.93,43100.0],["2013-12-31",2.98,3.1,2.85,3.09,39600.0],["2014-01-02",3.06,3.35,3.0,3.15,74300.0],["2014-01-03",3.11,3.11,2.94,3.06,20500.0],["2014-01-06",2.99,3.14,2.9,3.08,98900.0],["2014-01-07",3.11,3.14,2.87,2.88,22200.0],["2014-01-08",2.86,3.05,2.55,2.86,36300.0],["2014-01-09",2.78,3.29,2.69,3.13,117300.0],["2014-01-10",3.29,3.36,2.81,2.94,125400.0],["2014-01-13",2.77,3.07,2.77,2.97,5400.0],["2014-01-14",3.01,3.01,2.65,2.79,25900.0],["2014-01-15",2.77,2.8,2.66,2.79,13000.0],["2014-01-16",2.79,2.84,2.77,2.79,7300.0],["2014-01-17",2.75,2.83,2.75,2.78,10100.0],["2014-01-21",2.75,2.8,2.7,2.71,24400.0],["2014-01-22",2.77,2.78,2.71,2.72,10900.0],["2014-01-23",2.7,2.79,2.7,2.77,9100.0],["2014-01-24",2.75,2.95,2.75,2.75,25400.0],["2014-01-27",2.74,2.74,2.65,2.65,15300.0],["2014-01-28",2.66,2.74,2.66,2.66,1400.0],["2014-01-29",2.65,2.69,2.6,2.61,20900.0],["2014-01-30",2.6,2.63,2.55,2.6,21200.0],["2014-01-31",2.62,2.62,2.51,2.51,8100.0],["2014-02-03",2.6,2.6,2.5,2.5,10000.0],["2014-02-04",2.5,2.53,2.34,2.44,29500.0],["2014-02-05",2.46,2.47,2.3,2.3,24700.0],["2014-02-06",2.28,2.33,2.23,2.31,40600.0],["2014-02-07",2.3,2.36,2.3,2.34,17700.0],["2014-02-10",2.37,2.42,2.37,2.42,25000.0],["2014-02-11",2.28,2.5,2.28,2.48,18500.0],["2014-02-12",2.5,2.5,2.46,2.5,13500.0],["2014-02-13",2.47,2.49,2.45,2.45,4600.0],["2014-02-14",2.44,2.6,2.42,2.51,18400.0],["2014-02-18",2.5,2.64,2.49,2.64,35300.0],["2014-02-19",2.57,2.83,2.51,2.56,57900.0],["2014-02-20",2.59,2.59,2.5,2.51,10600.0],["2014-02-21",2.46,2.7,2.41,2.48,10800.0],["2014-02-24",2.41,2.51,2.4,2.51,6100.0],["2014-02-25",2.48,2.49,2.44,2.49,3700.0],["2014-02-26",2.45,2.48,2.45,2.46,3500.0],["2014-02-27",2.45,2.45,2.36,2.43,12300.0],["2014-02-28",2.4,2.4,2.35,2.35,19900.0],["2014-03-03",2.35,2.35,2.21,2.32,13800.0],["2014-03-04",2.31,2.4,2.29,2.4,9900.0],["2014-03-05",2.39,2.39,2.29,2.35,24800.0],["2014-03-06",2.32,2.55,2.32,2.34,33800.0],["2014-03-07",2.46,2.54,2.4,2.5,39200.0],["2014-03-10",2.55,2.9,2.55,2.83,60400.0],["2014-03-11",2.9,3.0,2.83,2.94,42600.0],["2014-03-12",2.95,2.95,2.76,2.89,18200.0],["2014-03-13",2.83,2.88,2.47,2.59,26100.0],["2014-03-14",2.68,2.74,2.59,2.7,15400.0],["2014-03-17",2.69,2.73,2.6,2.62,12900.0],["2014-03-18",2.69,2.95,2.68,2.9,20500.0],["2014-03-19",2.83,2.95,2.7,2.79,20900.0],["2014-03-20",2.8,2.97,2.8,2.89,49200.0],["2014-03-21",2.81,2.99,2.76,2.96,95400.0],["2014-03-24",2.89,2.95,2.73,2.9,13500.0],["2014-03-25",2.86,3.0,2.72,2.88,49700.0],["2014-03-26",2.94,3.03,2.79,2.94,50000.0],["2014-03-27",2.77,2.92,2.74,2.76,20000.0],["2014-03-28",2.76,2.99,2.61,2.8,68900.0],["2014-03-31",2.73,2.9,2.73,2.85,7400.0],["2014-04-01",2.81,2.81,2.63,2.76,11000.0],["2014-04-02",2.75,2.8,2.74,2.77,6400.0],["2014-04-03",2.65,2.8,2.63,2.64,15500.0],["2014-04-04",2.62,2.66,2.47,2.63,13800.0],["2014-04-07",2.56,2.63,2.56,2.63,3200.0],["2014-04-08",2.57,2.6,2.48,2.56,7300.0],["2014-04-09",2.6,2.92,2.51,2.85,69000.0],["2014-04-10",2.85,2.85,2.68,2.8,8200.0],["2014-04-11",2.59,2.78,2.59,2.76,7100.0],["2014-04-14",2.75,2.85,2.59,2.81,16000.0],["2014-04-15",2.7,2.7,2.7,2.7,100.0],["2014-04-16",2.77,2.81,2.62,2.7,4300.0],["2014-04-17",2.69,2.69,2.69,2.69,700.0],["2014-04-21",2.65,2.7,2.6,2.6,5500.0],["2014-04-22",2.61,2.63,2.61,2.63,200.0],["2014-04-23",2.5,2.6,2.5,2.51,9000.0],["2014-04-24",2.54,2.6,2.53,2.56,1100.0],["2014-04-25",2.57,2.59,2.51,2.59,500.0],["2014-04-28",2.53,2.6,2.53,2.59,7000.0],["2014-04-29",2.51,2.59,2.5,2.55,8000.0],["2014-04-30",2.58,2.59,2.51,2.56,2900.0],["2014-05-01",2.6,2.6,2.44,2.44,8600.0],["2014-05-02",2.43,2.59,2.43,2.57,5200.0],["2014-05-05",2.43,2.6,2.41,2.48,24200.0],["2014-05-06",2.45,2.6,2.42,2.44,11400.0],["2014-05-07",2.55,2.59,2.44,2.46,15300.0],["2014-05-08",2.46,2.57,2.3,2.38,30500.0],["2014-05-09",2.26,2.44,2.26,2.43,6200.0],["2014-05-12",2.42,2.47,2.35,2.35,6100.0],["2014-05-13",2.3,2.33,2.23,2.26,12500.0],["2014-05-14",2.21,2.23,2.09,2.1,18000.0],["2014-05-15",2.04,2.04,1.91,1.93,36800.0],["2014-05-16",1.95,1.96,1.83,1.86,9000.0],["2014-05-19",1.81,1.93,1.75,1.9,19300.0],["2014-05-20",1.9,1.9,1.85,1.85,1300.0],["2014-05-21",1.89,2.03,1.85,1.87,7300.0],["2014-05-22",1.87,1.87,1.87,1.87,0.0],["2014-05-23",1.87,1.92,1.85,1.91,4000.0],["2014-05-27",1.9,2.14,1.9,2.08,16100.0],["2014-05-28",2.13,2.15,2.0,2.05,10700.0],["2014-05-29",2.1,2.16,2.06,2.15,10700.0],["2014-05-30",2.18,2.38,2.14,2.26,34900.0],["2014-06-02",2.26,2.26,2.26,2.26,0.0],["2014-06-03",2.35,2.35,2.28,2.28,9000.0],["2014-06-04",2.28,2.28,2.28,2.28,0.0],["2014-06-05",2.22,2.3,2.21,2.29,4300.0],["2014-06-06",2.21,2.33,2.21,2.33,2900.0],["2014-06-09",2.27,2.32,2.15,2.16,16200.0],["2014-06-10",2.14,2.19,2.1,2.15,13800.0],["2014-06-11",2.16,2.4,2.15,2.35,28900.0],["2014-06-12",2.39,2.4,2.25,2.34,8000.0],["2014-06-13",2.16,2.36,2.16,2.23,10600.0],["2014-06-16",2.28,2.33,2.15,2.25,22900.0],["2014-06-17",2.29,2.38,2.17,2.35,4100.0],["2014-06-18",2.3,2.3,2.14,2.22,4600.0],["2014-06-19",2.28,2.3,2.19,2.29,5600.0],["2014-06-20",2.24,2.34,2.18,2.26,10200.0],["2014-06-23",2.2,2.22,2.09,2.19,28600.0],["2014-06-24",2.19,2.25,2.15,2.15,20000.0],["2014-06-25",2.16,2.16,2.11,2.11,3200.0],["2014-06-26",2.11,2.13,2.11,2.11,3900.0],["2014-06-27",2.07,2.11,1.92,1.96,37500.0],["2014-06-30",1.98,2.25,1.95,2.15,40000.0],["2014-07-01",2.15,2.25,2.15,2.16,6400.0],["2014-07-02",2.2,2.49,2.16,2.39,16800.0],["2014-07-03",2.47,2.58,2.41,2.49,18600.0],["2014-07-07",2.39,2.55,2.33,2.52,3700.0],["2014-07-08",2.5,2.65,2.36,2.54,32300.0],["2014-07-09",2.54,2.9,2.5,2.64,57500.0],["2014-07-10",2.87,2.95,2.65,2.73,23800.0],["2014-07-11",2.86,2.9,2.74,2.87,33600.0],["2014-07-14",2.87,2.94,2.8,2.94,23400.0],["2014-07-15",2.83,2.99,2.68,2.86,37100.0],["2014-07-16",2.92,2.95,2.78,2.78,6500.0],["2014-07-17",2.75,2.84,2.65,2.76,75000.0],["2014-07-18",2.91,3.24,2.85,3.03,140600.0],["2014-07-21",2.96,3.15,2.94,2.97,95400.0],["2014-07-22",3.0,3.0,2.82,2.93,69000.0],["2014-07-23",2.83,2.94,2.8,2.86,62700.0],["2014-07-24",2.79,2.92,2.78,2.84,24000.0],["2014-07-25",2.84,2.95,2.65,2.79,65400.0],["2014-07-28",2.75,2.87,2.74,2.84,29300.0],["2014-07-29",2.92,2.92,2.79,2.8,30900.0],["2014-07-30",2.79,2.81,2.64,2.75,69800.0],["2014-07-31",2.77,2.78,2.73,2.76,20700.0],["2014-08-01",2.74,2.77,2.61,2.74,11700.0],["2014-08-04",2.7,2.89,2.61,2.68,13800.0],["2014-08-05",2.72,2.72,2.56,2.59,25200.0],["2014-08-06",2.58,2.72,2.47,2.6,45300.0],["2014-08-07",2.63,2.74,2.58,2.65,1500.0],["2014-08-08",2.71,2.75,2.66,2.74,7000.0],["2014-08-11",2.75,2.83,2.36,2.74,17500.0],["2014-08-12",2.69,2.72,2.56,2.62,53300.0],["2014-08-13",2.61,2.62,2.52,2.52,9700.0],["2014-08-14",2.52,2.59,2.52,2.57,2900.0],["2014-08-15",2.58,2.59,2.58,2.58,1300.0],["2014-08-18",2.57,2.77,2.57,2.63,5200.0],["2014-08-19",2.65,2.74,2.64,2.66,7100.0],["2014-08-20",2.72,2.77,2.71,2.71,10800.0],["2014-08-21",2.71,2.76,2.59,2.69,13200.0],["2014-08-22",2.75,2.76,2.6,2.63,8600.0],["2014-08-25",2.7,2.7,2.56,2.62,17900.0],["2014-08-26",2.6,2.63,2.51,2.6,9700.0],["2014-08-27",2.59,2.62,2.56,2.62,4000.0],["2014-08-28",2.64,2.69,2.37,2.54,33000.0],["2014-08-29",2.54,2.58,2.53,2.54,12700.0],["2014-09-02",2.53,2.64,2.53,2.57,11500.0],["2014-09-03",2.61,2.61,2.6,2.6,3400.0],["2014-09-04",2.6,2.63,2.59,2.6,15200.0],["2014-09-05",2.6,2.6,2.59,2.59,8200.0],["2014-09-08",2.59,2.59,2.52,2.55,2100.0],["2014-09-09",2.57,2.57,2.43,2.44,5200.0],["2014-09-10",2.4,2.53,2.4,2.43,5100.0],["2014-09-11",2.4,2.46,2.4,2.42,2600.0],["2014-09-12",2.39,2.49,2.37,2.49,6400.0],["2014-09-15",2.52,2.52,2.45,2.45,5600.0],["2014-09-16",2.46,2.49,2.42,2.42,2500.0],["2014-09-17",2.41,2.5,2.41,2.46,5800.0],["2014-09-18",2.46,2.47,2.46,2.47,2700.0],["2014-09-19",2.5,2.53,2.46,2.53,10900.0],["2014-09-22",2.48,2.55,2.47,2.54,15400.0],["2014-09-23",2.46,2.52,2.43,2.46,13300.0],["2014-09-24",2.46,2.46,2.4,2.44,9400.0],["2014-09-25",2.41,2.48,2.4,2.42,5100.0],["2014-09-26",2.45,2.5,2.45,2.46,22400.0],["2014-09-29",2.5,2.55,2.41,2.43,40200.0],["2014-09-30",2.53,2.55,2.47,2.53,42700.0],["2014-10-01",2.4,2.44,2.26,2.35,42200.0],["2014-10-02",2.27,2.3,2.15,2.3,25500.0],["2014-10-03",2.28,2.3,2.18,2.25,14100.0],["2014-10-06",2.25,2.38,2.11,2.14,51300.0],["2014-10-07",2.16,2.27,2.08,2.15,31300.0],["2014-10-08",2.07,2.17,1.94,2.17,22100.0],["2014-10-09",2.15,2.15,1.93,1.93,44900.0],["2014-10-10",2.0,2.01,1.8,1.8,7500.0],["2014-10-13",1.9,1.9,1.85,1.86,9900.0],["2014-10-14",1.89,1.89,1.87,1.88,4900.0],["2014-10-15",1.91,1.96,1.85,1.87,6700.0],["2014-10-16",1.82,1.98,1.82,1.89,5000.0],["2014-10-17",1.98,1.98,1.92,1.95,6100.0],["2014-10-20",1.95,2.15,1.95,2.15,13200.0],["2014-10-21",2.14,2.14,1.94,2.06,13900.0],["2014-10-22",2.0,2.04,2.0,2.04,12000.0],["2014-10-23",2.08,2.18,2.08,2.17,20400.0],["2014-10-24",2.18,2.65,2.16,2.55,75600.0],["2014-10-27",2.6,2.68,2.38,2.6,83000.0],["2014-10-28",2.6,2.72,2.54,2.64,15600.0],["2014-10-29",2.55,2.57,2.55,2.57,1600.0],["2014-10-30",2.55,2.55,2.34,2.54,13200.0],["2014-10-31",2.49,2.65,2.48,2.65,11400.0],["2014-11-03",2.67,2.67,2.53,2.57,2500.0],["2014-11-04",2.59,2.8,2.58,2.66,38700.0],["2014-11-05",2.67,2.75,2.59,2.59,11500.0],["2014-11-06",2.59,2.59,2.59,2.59,0.0],["2014-11-07",2.59,2.62,2.36,2.57,12000.0],["2014-11-10",2.54,2.55,2.5,2.51,9900.0],["2014-11-11",2.54,2.54,2.48,2.54,2900.0],["2014-11-12",2.53,2.59,2.39,2.51,4900.0],["2014-11-13",2.48,2.49,2.37,2.46,2500.0],["2014-11-14",2.4,2.5,2.4,2.43,5600.0],["2014-11-17",2.42,2.5,2.35,2.41,11200.0],["2014-11-18",2.44,2.51,2.43,2.51,2000.0],["2014-11-19",2.54,2.54,2.36,2.47,13200.0],["2014-11-20",2.43,2.47,2.35,2.41,13600.0],["2014-11-21",2.48,2.48,2.34,2.44,11200.0],["2014-11-24",2.42,2.42,2.22,2.41,14900.0],["2014-11-25",2.46,2.46,2.34,2.36,2300.0],["2014-11-26",2.45,2.68,2.45,2.65,46800.0],["2014-11-28",2.7,2.75,2.67,2.67,11500.0],["2014-12-01",2.72,2.73,2.63,2.68,16600.0],["2014-12-02",2.7,2.7,2.67,2.7,2000.0],["2014-12-03",2.71,2.71,2.63,2.65,7700.0],["2014-12-04",2.67,2.75,2.64,2.64,12800.0],["2014-12-05",2.7,2.73,2.7,2.71,1100.0],["2014-12-08",2.72,2.8,2.72,2.75,18800.0],["2014-12-09",2.79,2.79,2.75,2.76,3600.0],["2014-12-10",2.77,2.77,2.6,2.65,15300.0],["2014-12-11",2.68,2.79,2.55,2.7,8700.0],["2014-12-12",2.76,2.79,2.65,2.65,6600.0],["2014-12-15",2.6,2.65,2.5,2.5,11300.0],["2014-12-16",2.8,2.8,2.31,2.48,15100.0],["2014-12-17",2.5,2.75,2.33,2.56,10400.0],["2014-12-18",2.77,2.78,2.58,2.6,2600.0],["2014-12-19",2.58,2.79,2.52,2.78,18100.0],["2014-12-22",2.8,2.8,2.55,2.65,4500.0],["2014-12-23",2.55,2.73,2.51,2.69,28000.0],["2014-12-24",2.62,2.8,2.62,2.8,5000.0],["2014-12-26",2.78,2.8,2.56,2.71,26700.0],["2014-12-29",2.75,2.75,2.55,2.65,9300.0],["2014-12-30",2.59,2.72,2.46,2.72,6200.0],["2014-12-31",2.67,2.75,2.55,2.55,30500.0],["2015-01-02",2.66,2.75,2.6,2.75,3600.0],["2015-01-05",2.7,2.75,2.56,2.69,15100.0],["2015-01-06",2.76,2.79,2.6,2.74,6700.0],["2015-01-07",2.78,2.79,2.66,2.75,10500.0],["2015-01-08",2.77,2.8,2.66,2.77,9900.0],["2015-01-09",2.59,2.76,2.41,2.62,14600.0],["2015-01-12",2.64,2.79,2.62,2.73,1700.0],["2015-01-13",2.71,2.72,2.59,2.62,1600.0],["2015-01-14",2.61,2.72,2.54,2.61,3200.0],["2015-01-15",2.6,2.6,2.45,2.5,16300.0],["2015-01-16",2.6,2.6,2.33,2.45,19700.0],["2015-01-20",2.57,2.57,2.33,2.4,4300.0],["2015-01-21",2.42,2.46,2.41,2.46,1100.0],["2015-01-22",2.4,2.58,2.39,2.4,8300.0],["2015-01-23",2.4,2.45,2.18,2.18,7900.0],["2015-01-26",2.4,2.4,2.3,2.34,11000.0],["2015-01-27",2.37,2.65,2.21,2.44,24000.0],["2015-01-28",2.54,2.64,2.48,2.52,22900.0],["2015-01-29",2.5,2.6,2.5,2.59,13200.0],["2015-01-30",2.55,2.66,2.51,2.66,5600.0],["2015-02-02",2.55,2.56,2.5,2.51,3900.0],["2015-02-03",2.55,2.7,2.4,2.46,29300.0],["2015-02-04",2.51,2.63,2.51,2.63,4700.0],["2015-02-05",2.6,2.64,2.49,2.57,8200.0],["2015-02-06",2.63,2.63,2.5,2.51,3700.0],["2015-02-09",2.51,2.52,2.5,2.51,1500.0],["2015-02-10",2.5,2.5,2.38,2.45,14800.0],["2015-02-11",2.49,2.5,2.46,2.5,2400.0],["2015-02-12",2.45,2.5,2.39,2.46,7300.0],["2015-02-13",2.43,2.54,2.43,2.47,3500.0],["2015-02-17",2.49,2.49,2.46,2.46,800.0],["2015-02-18",2.46,2.46,2.45,2.45,300.0],["2015-02-19",2.42,2.45,2.42,2.45,6600.0],["2015-02-20",2.41,2.47,2.35,2.39,2500.0],["2015-02-23",2.39,2.42,2.39,2.42,300.0],["2015-02-24",2.49,2.57,2.49,2.57,12400.0],["2015-02-25",2.62,2.68,2.61,2.61,21000.0],["2015-02-26",2.67,2.67,2.48,2.55,11500.0],["2015-02-27",2.6,2.65,2.56,2.64,24300.0],["2015-03-02",2.64,2.64,2.62,2.62,4700.0],["2015-03-03",2.63,2.64,2.47,2.64,16200.0],["2015-03-04",2.65,2.65,2.58,2.58,1000.0],["2015-03-05",2.65,2.65,2.59,2.59,900.0],["2015-03-06",2.64,2.64,2.54,2.6,500.0],["2015-03-09",2.64,2.65,2.64,2.65,1100.0],["2015-03-10",2.63,2.63,2.5,2.58,7900.0],["2015-03-11",2.5,2.59,2.39,2.4,12300.0],["2015-03-12",2.6,2.6,2.46,2.6,27700.0],["2015-03-13",2.52,2.6,2.52,2.6,4800.0],["2015-03-16",2.58,2.6,2.46,2.53,4200.0],["2015-03-17",2.58,2.72,2.58,2.69,16500.0],["2015-03-18",2.74,2.86,2.49,2.79,23600.0],["2015-03-19",2.72,2.83,2.72,2.81,6000.0],["2015-03-20",2.7,2.83,2.61,2.61,18400.0],["2015-03-23",2.69,2.78,2.45,2.59,10100.0],["2015-03-24",2.63,2.63,2.5,2.52,1500.0],["2015-03-25",2.58,2.59,2.57,2.58,1500.0],["2015-03-26",2.47,2.53,2.47,2.52,1900.0],["2015-03-27",2.47,2.55,2.3,2.4,30400.0],["2015-03-30",2.32,2.41,2.25,2.38,40600.0],["2015-03-31",2.48,2.5,2.34,2.34,20800.0],["2015-04-01",2.33,2.4,2.26,2.3,5800.0],["2015-04-02",2.31,2.32,1.87,2.06,88800.0],["2015-04-06",2.05,2.09,2.0,2.08,50500.0],["2015-04-07",2.06,2.14,2.06,2.11,7300.0],["2015-04-08",2.13,2.18,2.11,2.13,11500.0],["2015-04-09",2.16,2.2,2.07,2.07,23600.0],["2015-04-10",2.0,2.09,1.97,2.09,15800.0],["2015-04-13",2.2,2.34,2.1,2.15,49100.0],["2015-04-14",2.04,2.17,2.03,2.17,13200.0],["2015-04-15",2.12,2.15,2.1,2.15,900.0],["2015-04-16",2.14,2.22,2.14,2.22,15800.0],["2015-04-17",2.23,2.31,2.23,2.31,4300.0],["2015-04-20",2.24,2.24,2.06,2.19,4300.0],["2015-04-21",2.09,2.28,2.05,2.1,1900.0],["2015-04-22",2.12,2.23,2.12,2.21,9400.0],["2015-04-23",2.12,2.12,2.11,2.12,600.0],["2015-04-24",2.07,2.13,2.03,2.07,11000.0],["2015-04-27",2.27,2.72,2.19,2.39,258000.0],["2015-04-28",2.5,2.62,2.34,2.55,36500.0],["2015-04-29",2.44,2.55,2.31,2.49,34200.0],["2015-04-30",2.34,2.65,2.34,2.53,48500.0],["2015-05-01",2.51,2.6,2.44,2.58,36300.0],["2015-05-04",2.54,2.7,2.43,2.64,86300.0],["2015-05-05",2.68,2.68,2.43,2.46,42400.0],["2015-05-06",2.44,2.56,2.42,2.42,43900.0],["2015-05-07",2.5,2.59,2.47,2.5,29600.0],["2015-05-08",2.52,2.58,2.48,2.57,46800.0],["2015-05-11",2.44,2.58,2.44,2.47,62200.0],["2015-05-12",2.51,2.51,2.4,2.41,31900.0],["2015-05-13",2.38,2.45,2.35,2.35,8200.0],["2015-05-14",2.37,2.42,2.36,2.37,10500.0],["2015-05-15",2.4,2.4,2.2,2.23,71700.0],["2015-05-18",2.22,2.25,2.22,2.25,600.0],["2015-05-19",2.22,2.35,2.21,2.21,7200.0],["2015-05-20",2.3,2.36,2.26,2.26,7400.0],["2015-05-21",2.26,2.28,2.26,2.28,300.0],["2015-05-22",2.28,2.3,2.19,2.25,11700.0],["2015-05-26",2.2,2.32,2.2,2.2,600.0],["2015-05-27",2.4,2.42,2.24,2.25,15500.0],["2015-05-28",2.33,2.47,2.33,2.34,8300.0],["2015-05-29",2.39,2.45,2.27,2.4,34300.0],["2015-06-01",2.34,2.4,2.3,2.4,10200.0],["2015-06-02",2.36,2.37,2.36,2.36,1300.0],["2015-06-03",2.4,2.42,2.4,2.42,5600.0],["2015-06-04",2.42,2.43,2.39,2.39,8900.0],["2015-06-05",2.48,2.49,2.35,2.49,8500.0],["2015-06-08",2.42,2.42,2.42,2.42,100.0],["2015-06-09",2.42,2.42,2.23,2.28,10300.0],["2015-06-10",2.35,2.38,2.16,2.19,18200.0],["2015-06-11",2.22,2.24,2.17,2.21,7700.0],["2015-06-12",2.19,2.22,2.17,2.17,1200.0],["2015-06-15",2.21,2.25,2.17,2.17,9100.0],["2015-06-16",2.21,2.24,2.16,2.17,18600.0],["2015-06-17",2.23,2.24,2.23,2.24,1000.0],["2015-06-18",2.2,2.2,2.2,2.2,300.0],["2015-06-19",2.21,2.21,2.15,2.17,13900.0],["2015-06-22",2.17,2.17,2.17,2.17,0.0],["2015-06-23",2.18,2.18,2.16,2.16,500.0],["2015-06-24",2.16,2.16,2.03,2.06,14900.0],["2015-06-25",2.09,2.1,2.05,2.05,43800.0],["2015-06-26",2.09,2.11,2.01,2.06,26600.0],["2015-06-29",2.1,2.1,2.0,2.03,9400.0],["2015-06-30",2.03,2.37,2.0,2.28,34900.0],["2015-07-01",2.3,2.38,2.28,2.35,15200.0],["2015-07-02",2.35,2.38,2.23,2.26,10200.0],["2015-07-06",2.3,2.3,2.11,2.23,16300.0],["2015-07-07",2.38,2.38,2.11,2.25,23200.0],["2015-07-08",2.25,2.25,2.07,2.08,16700.0],["2015-07-09",2.04,2.21,2.04,2.07,6500.0],["2015-07-10",2.09,2.11,2.06,2.1,8600.0],["2015-07-13",2.15,2.17,2.1,2.11,6400.0],["2015-07-14",2.12,2.14,2.1,2.14,3600.0],["2015-07-15",2.15,2.25,2.05,2.14,17700.0],["2015-07-16",2.09,2.19,2.05,2.07,12200.0],["2015-07-17",2.05,2.14,1.98,2.02,25700.0],["2015-07-20",2.02,2.08,1.97,2.04,12100.0],["2015-07-21",2.05,2.15,2.0,2.01,27700.0],["2015-07-22",2.01,2.05,1.99,2.0,11900.0],["2015-07-23",2.04,2.05,1.96,2.01,20700.0],["2015-07-24",1.95,2.05,1.95,2.05,16600.0],["2015-07-27",2.05,2.2,2.03,2.19,21400.0],["2015-07-28",2.18,2.41,2.17,2.2,39000.0],["2015-07-29",2.19,2.3,2.06,2.08,9500.0],["2015-07-30",2.11,2.32,2.11,2.21,11000.0],["2015-07-31",2.29,2.29,2.06,2.24,20300.0],["2015-08-03",2.17,2.17,2.16,2.16,800.0],["2015-08-04",2.25,2.27,2.13,2.25,6800.0],["2015-08-05",2.26,2.26,2.13,2.2,3700.0],["2015-08-06",2.19,2.19,2.06,2.06,6800.0],["2015-08-07",2.05,2.24,2.05,2.22,5600.0],["2015-08-10",2.23,2.25,2.2,2.25,15600.0],["2015-08-11",2.15,2.25,2.07,2.24,32300.0],["2015-08-12",2.13,2.28,2.13,2.24,9000.0],["2015-08-13",2.12,2.28,2.12,2.21,16200.0],["2015-08-14",2.21,2.25,2.21,2.25,3600.0],["2015-08-17",2.21,2.25,2.11,2.16,13600.0],["2015-08-18",2.24,2.24,2.24,2.24,100.0],["2015-08-19",2.24,2.24,2.18,2.24,1700.0],["2015-08-20",2.14,2.14,2.13,2.14,3700.0],["2015-08-21",2.19,2.23,2.11,2.16,8700.0],["2015-08-24",2.15,2.16,2.06,2.06,31500.0],["2015-08-25",2.11,2.29,2.11,2.25,11300.0],["2015-08-26",2.22,2.25,2.21,2.23,3500.0],["2015-08-27",2.25,2.26,2.25,2.25,2000.0],["2015-08-28",2.26,2.41,2.26,2.27,2100.0],["2015-08-31",2.4,2.4,2.26,2.31,4500.0],["2015-09-01",2.3,2.38,2.25,2.29,29200.0],["2015-09-02",2.3,2.3,2.21,2.22,4900.0],["2015-09-03",2.29,2.29,2.21,2.25,4000.0],["2015-09-04",2.26,2.27,2.26,2.26,900.0],["2015-09-08",2.3,2.3,2.3,2.3,800.0],["2015-09-09",2.28,2.3,2.28,2.3,500.0],["2015-09-10",2.3,2.3,2.23,2.23,2500.0],["2015-09-11",2.2,2.27,2.08,2.27,15500.0],["2015-09-14",2.23,2.29,2.23,2.29,500.0],["2015-09-15",2.25,2.29,2.25,2.29,1200.0],["2015-09-16",2.28,2.4,2.26,2.35,8900.0],["2015-09-17",2.3,2.3,2.19,2.19,15100.0],["2015-09-18",2.3,2.3,2.15,2.15,6200.0],["2015-09-21",2.22,2.39,2.14,2.14,5900.0],["2015-09-22",2.3,2.3,2.12,2.15,27300.0],["2015-09-23",2.41,2.41,2.24,2.25,16200.0],["2015-09-24",2.3,2.36,2.25,2.25,35200.0],["2015-09-25",2.4,2.59,2.27,2.46,51700.0],["2015-09-28",2.5,2.5,2.14,2.22,68100.0],["2015-09-29",2.29,2.35,2.24,2.24,38200.0],["2015-09-30",2.21,2.57,2.21,2.55,12600.0],["2015-10-01",2.26,2.34,2.26,2.31,7400.0],["2015-10-02",2.35,2.35,2.35,2.35,6600.0],["2015-10-05",2.34,2.34,2.28,2.28,12200.0],["2015-10-06",2.28,2.34,2.28,2.34,700.0],["2015-10-07",2.3,2.41,2.27,2.29,29000.0],["2015-10-08",2.33,2.35,2.22,2.3,31300.0],["2015-10-09",2.33,2.33,2.31,2.31,4800.0],["2015-10-12",2.33,2.45,2.26,2.32,20900.0],["2015-10-13",2.32,2.32,2.31,2.31,2300.0],["2015-10-14",2.28,2.29,2.2,2.2,6000.0],["2015-10-15",2.24,2.31,2.18,2.3,17400.0],["2015-10-16",2.18,2.3,2.18,2.3,6500.0],["2015-10-19",2.27,2.27,2.26,2.26,900.0],["2015-10-20",2.23,2.24,2.17,2.17,5900.0],["2015-10-21",2.19,2.19,2.13,2.16,9600.0],["2015-10-22",2.15,2.21,2.14,2.2,16800.0],["2015-10-23",2.23,2.23,2.06,2.1,11900.0],["2015-10-26",2.1,2.12,2.05,2.09,10300.0],["2015-10-27",2.05,2.1,2.04,2.04,7000.0],["2015-10-28",2.1,2.1,2.1,2.1,5400.0],["2015-10-29",2.1,2.1,2.1,2.1,0.0],["2015-10-30",2.08,2.16,2.06,2.06,44200.0],["2015-11-02",2.08,2.08,2.03,2.03,10500.0],["2015-11-03",2.05,2.05,2.05,2.05,1000.0],["2015-11-04",2.05,2.1,1.95,2.0,14100.0],["2015-11-05",2.0,2.15,1.95,1.97,32400.0],["2015-11-06",2.01,2.25,1.97,2.12,45100.0],["2015-11-09",2.05,2.05,2.0,2.05,21800.0],["2015-11-10",2.02,2.07,1.96,2.03,27900.0],["2015-11-11",2.03,2.03,2.03,2.03,0.0],["2015-11-12",1.95,2.23,1.95,2.11,26500.0],["2015-11-13",2.1,2.1,2.0,2.05,15600.0],["2015-11-16",2.03,2.03,1.97,1.98,12600.0],["2015-11-17",1.95,1.99,1.92,1.97,6500.0],["2015-11-18",1.96,1.99,1.88,1.9,8700.0],["2015-11-19",1.88,1.94,1.81,1.85,57200.0],["2015-11-20",1.85,1.86,1.83,1.86,5500.0],["2015-11-23",1.89,1.89,1.72,1.74,31400.0],["2015-11-24",1.75,1.91,1.75,1.77,32700.0],["2015-11-25",1.79,1.8,1.79,1.8,500.0],["2015-11-27",1.78,1.78,1.74,1.74,2100.0],["2015-11-30",1.8,1.98,1.8,1.98,28200.0],["2015-12-01",2.0,2.0,1.84,1.84,1700.0],["2015-12-02",1.87,1.99,1.87,1.99,4700.0],["2015-12-03",2.0,2.0,2.0,2.0,300.0],["2015-12-04",1.98,1.98,1.98,1.98,200.0],["2015-12-07",1.94,1.98,1.85,1.9,2200.0],["2015-12-08",1.88,1.99,1.8,1.93,9800.0],["2015-12-09",1.96,2.0,1.92,1.99,6300.0],["2015-12-10",1.92,2.0,1.92,2.0,2200.0],["2015-12-11",1.99,2.0,1.94,1.94,11300.0],["2015-12-14",2.02,2.02,1.91,2.01,1100.0],["2015-12-15",2.02,2.02,1.91,1.99,5500.0],["2015-12-16",2.01,2.01,1.95,1.97,1500.0],["2015-12-17",1.95,1.95,1.93,1.95,1000.0],["2015-12-18",1.95,1.95,1.85,1.85,6300.0],["2015-12-21",1.83,1.98,1.83,1.95,500.0],["2015-12-22",1.96,2.0,1.84,1.95,3500.0],["2015-12-23",1.91,1.91,1.87,1.87,2500.0],["2015-12-24",1.8,1.85,1.77,1.77,1300.0],["2015-12-28",1.74,1.93,1.74,1.8,5200.0],["2015-12-29",1.81,1.92,1.77,1.9,5200.0],["2015-12-30",1.9,1.9,1.79,1.81,2400.0],["2015-12-31",1.86,1.92,1.86,1.88,5800.0],["2016-01-04",1.89,1.9,1.88,1.88,7300.0],["2016-01-05",1.88,1.88,1.88,1.88,3000.0],["2016-01-06",1.88,1.88,1.88,1.88,0.0],["2016-01-07",1.85,1.85,1.85,1.85,100.0],["2016-01-08",1.86,1.86,1.85,1.85,700.0],["2016-01-11",1.84,1.88,1.72,1.88,1100.0],["2016-01-12",1.9,1.9,1.9,1.9,200.0],["2016-01-13",1.79,1.79,1.14,1.55,22100.0],["2016-01-14",1.51,1.62,1.5,1.52,11000.0],["2016-01-15",1.5,1.51,1.44,1.44,7400.0],["2016-01-19",1.55,1.6,1.2,1.31,26400.0],["2016-01-20",1.16,1.33,1.16,1.3,6300.0],["2016-01-21",1.3,1.3,1.3,1.3,0.0],["2016-01-22",1.29,1.39,1.29,1.38,9100.0],["2016-01-25",1.31,1.34,1.3,1.31,4400.0],["2016-01-26",1.25,1.4,1.25,1.3,1900.0],["2016-01-27",1.25,1.36,1.23,1.3,10700.0],["2016-01-28",1.34,1.43,1.15,1.36,7300.0],["2016-01-29",1.35,1.48,1.22,1.48,14000.0],["2016-02-01",1.5,1.58,1.27,1.32,16100.0],["2016-02-02",1.4,1.4,1.3,1.31,9300.0],["2016-02-03",1.32,1.32,1.25,1.25,6800.0],["2016-02-04",1.3,1.38,1.16,1.22,2400.0],["2016-02-05",1.2,1.2,1.16,1.2,5100.0],["2016-02-08",1.13,1.13,1.13,1.13,200.0],["2016-02-09",1.12,1.15,1.01,1.11,24300.0],["2016-02-10",1.1,1.12,1.1,1.12,700.0],["2016-02-11",1.13,1.13,1.08,1.11,5900.0],["2016-02-12",1.13,1.13,1.13,1.13,800.0],["2016-02-16",1.15,1.15,1.01,1.07,3700.0],["2016-02-17",1.21,1.31,1.19,1.29,33500.0],["2016-02-18",1.28,1.28,1.16,1.16,3500.0],["2016-02-19",1.29,1.29,1.19,1.19,5300.0],["2016-02-22",1.27,1.27,1.22,1.22,11100.0],["2016-02-23",1.22,1.25,1.22,1.25,1800.0],["2016-02-24",1.23,1.25,1.14,1.24,12700.0],["2016-02-25",1.15,1.25,1.14,1.25,11700.0],["2016-02-26",1.15,1.17,1.08,1.08,17500.0],["2016-02-29",1.15,1.35,1.1,1.19,57000.0],["2016-03-01",1.26,1.26,1.1,1.12,30200.0],["2016-03-02",1.1,1.2,1.05,1.19,40700.0],["2016-03-03",1.19,1.21,1.16,1.2,27600.0],["2016-03-04",1.2,1.21,1.2,1.2,33300.0],["2016-03-07",1.19,1.19,1.15,1.19,6300.0],["2016-03-08",1.19,1.19,1.14,1.14,4900.0],["2016-03-09",1.17,1.18,1.15,1.18,4500.0],["2016-03-10",1.15,1.16,1.15,1.15,6700.0],["2016-03-11",1.15,1.15,1.1,1.12,23200.0],["2016-03-14",1.12,1.16,1.03,1.13,23100.0],["2016-03-15",1.09,1.1,1.01,1.06,60800.0],["2016-03-16",1.07,1.1,1.07,1.1,3800.0],["2016-03-17",1.14,1.14,1.13,1.13,400.0],["2016-03-18",1.14,1.14,1.08,1.08,1900.0],["2016-03-21",1.09,1.14,1.09,1.14,6300.0],["2016-03-22",1.11,1.11,1.11,1.11,300.0],["2016-03-23",1.14,1.14,1.12,1.12,10100.0],["2016-03-24",1.12,1.14,1.12,1.14,25700.0],["2016-03-28",1.14,1.2,1.11,1.2,19600.0],["2016-03-29",1.23,1.27,1.14,1.18,2900.0],["2016-03-30",1.14,1.25,1.14,1.18,17900.0],["2016-03-31",1.16,1.16,1.11,1.15,27000.0],["2016-04-01",1.2,1.2,1.16,1.16,2400.0],["2016-04-04",1.17,1.21,1.17,1.21,6600.0],["2016-04-05",1.21,1.27,1.21,1.24,13600.0],["2016-04-06",1.21,1.33,1.21,1.32,15600.0],["2016-04-07",1.35,1.48,1.35,1.42,11200.0],["2016-04-08",1.46,1.67,1.44,1.49,18500.0],["2016-04-11",1.53,1.65,1.5,1.65,24800.0],["2016-04-12",1.7,1.7,1.57,1.62,18600.0],["2016-04-13",1.73,1.76,1.62,1.64,6800.0],["2016-04-14",1.67,1.68,1.41,1.49,28600.0],["2016-04-15",1.48,1.73,1.48,1.65,5200.0],["2016-04-18",1.61,1.65,1.58,1.58,9900.0],["2016-04-19",1.7,1.7,1.5,1.5,33200.0],["2016-04-20",1.43,1.6,1.43,1.51,4300.0],["2016-04-21",1.51,1.59,1.5,1.56,12200.0],["2016-04-22",1.55,1.73,1.53,1.55,7700.0],["2016-04-25",1.52,1.55,1.51,1.51,2800.0],["2016-04-26",1.5,1.55,1.42,1.42,5600.0],["2016-04-27",1.51,1.54,1.51,1.51,1100.0],["2016-04-28",1.46,1.5,1.42,1.42,1200.0],["2016-04-29",1.45,1.45,1.41,1.41,7400.0],["2016-05-02",1.37,1.39,1.37,1.37,900.0],["2016-05-03",1.35,1.35,1.17,1.23,17100.0],["2016-05-04",1.19,1.68,1.1,1.68,79100.0],["2016-05-05",1.68,1.68,1.34,1.38,20400.0],["2016-05-06",1.34,1.46,1.3,1.37,3000.0],["2016-05-09",1.37,1.38,1.28,1.28,5100.0],["2016-05-10",1.31,1.35,1.31,1.31,8700.0],["2016-05-11",1.3,1.37,1.3,1.33,3600.0],["2016-05-12",1.35,1.38,1.28,1.28,5700.0],["2016-05-13",1.28,1.29,1.2,1.21,8400.0],["2016-05-16",1.23,1.28,1.2,1.2,4900.0],["2016-05-17",1.28,1.28,1.09,1.11,15900.0],["2016-05-18",1.07,1.07,1.0,1.07,94800.0],["2016-05-19",1.04,1.07,0.97,1.04,21600.0],["2016-05-20",1.04,1.1,1.04,1.08,5800.0],["2016-05-23",1.08,1.08,1.03,1.07,10300.0],["2016-05-24",1.02,1.05,1.01,1.01,39200.0],["2016-05-25",1.05,1.09,1.05,1.08,27600.0],["2016-05-26",1.08,1.11,1.08,1.09,31800.0],["2016-05-27",1.09,1.09,0.95,1.09,17200.0],["2016-05-31",1.01,1.1,1.0,1.01,9600.0],["2016-06-01",1.01,1.09,1.0,1.03,16000.0],["2016-06-02",1.01,1.08,0.96,1.03,23900.0],["2016-06-03",1.04,1.07,1.04,1.04,5700.0],["2016-06-06",1.05,1.07,1.02,1.07,3100.0],["2016-06-07",1.25,3.42,1.25,1.59,2710200.0],["2016-06-08",1.75,1.78,1.56,1.64,390300.0],["2016-06-09",1.68,1.68,1.55,1.6,83500.0],["2016-06-10",1.64,1.7,1.55,1.68,61100.0],["2016-06-13",1.66,1.75,1.6,1.72,92600.0],["2016-06-14",1.7,1.75,1.64,1.74,20400.0],["2016-06-15",1.73,1.75,1.68,1.74,40100.0],["2016-06-16",1.75,1.75,1.66,1.66,28900.0],["2016-06-17",1.65,1.75,1.65,1.75,16700.0],["2016-06-20",1.75,1.75,1.64,1.7,37300.0],["2016-06-21",1.66,1.69,1.61,1.67,9900.0],["2016-06-22",1.63,1.72,1.62,1.68,15500.0],["2016-06-23",1.61,1.75,1.6,1.6,15600.0],["2016-06-24",1.6,1.72,1.54,1.72,9100.0],["2016-06-27",1.7,1.7,1.57,1.62,4500.0],["2016-06-28",1.58,1.69,1.57,1.65,20000.0],["2016-06-29",1.7,1.7,1.58,1.58,7200.0],["2016-06-30",1.62,1.7,1.57,1.61,7600.0],["2016-07-01",1.61,1.68,1.58,1.68,15200.0],["2016-07-05",1.59,1.83,1.58,1.59,78500.0],["2016-07-06",1.66,1.66,1.6,1.6,500.0],["2016-07-07",1.61,1.66,1.6,1.61,2700.0],["2016-07-08",1.59,1.69,1.56,1.56,17100.0],["2016-07-11",1.58,1.66,1.56,1.62,9600.0],["2016-07-12",1.6,1.75,1.6,1.65,16800.0],["2016-07-13",1.68,1.71,1.58,1.67,11300.0],["2016-07-14",1.62,1.69,1.58,1.59,56700.0],["2016-07-15",1.58,1.88,1.58,1.67,39100.0],["2016-07-18",1.85,1.85,1.71,1.78,22900.0],["2016-07-19",1.8,1.82,1.7,1.77,18400.0],["2016-07-20",1.78,1.82,1.68,1.69,36300.0],["2016-07-21",1.7,1.71,1.64,1.64,11200.0],["2016-07-22",1.64,1.74,1.64,1.71,31200.0],["2016-07-25",1.69,1.7,1.68,1.68,1300.0],["2016-07-26",1.69,1.8,1.67,1.8,43200.0],["2016-07-27",1.85,1.99,1.58,1.82,177700.0],["2016-07-28",1.77,1.83,1.76,1.83,5100.0],["2016-07-29",1.8,1.8,1.72,1.74,26000.0],["2016-08-01",1.74,1.83,1.71,1.77,13700.0],["2016-08-02",1.76,1.84,1.66,1.84,15100.0],["2016-08-03",1.75,1.8,1.69,1.8,12500.0],["2016-08-04",1.79,1.84,1.69,1.82,8500.0],["2016-08-05",1.75,1.8,1.7,1.8,16800.0],["2016-08-08",1.75,1.98,1.75,1.96,45000.0],["2016-08-09",1.88,2.08,1.85,1.87,72000.0],["2016-08-10",1.84,2.0,1.82,1.84,116200.0],["2016-08-11",1.85,1.9,1.8,1.8,76600.0],["2016-08-12",1.8,1.83,1.77,1.79,14500.0],["2016-08-15",1.9,1.9,1.85,1.86,17800.0],["2016-08-16",1.88,1.88,1.74,1.78,8000.0],["2016-08-17",1.72,1.8,1.72,1.8,1600.0],["2016-08-18",1.73,1.81,1.73,1.76,6700.0],["2016-08-19",1.78,1.86,1.72,1.86,5600.0],["2016-08-22",1.8,1.86,1.74,1.77,3200.0],["2016-08-23",1.73,1.77,1.71,1.71,5900.0],["2016-08-24",1.82,2.47,1.82,1.97,1380800.0],["2016-08-25",2.12,2.12,1.84,1.95,77100.0],["2016-08-26",1.97,2.19,1.91,2.19,131900.0],["2016-08-29",2.21,2.23,1.95,2.19,43100.0],["2016-08-30",2.21,2.75,2.18,2.5,125300.0],["2016-08-31",2.48,2.69,2.37,2.42,76200.0],["2016-09-01",2.46,2.58,2.4,2.56,32500.0],["2016-09-02",2.58,2.69,2.46,2.56,76400.0],["2016-09-06",2.55,2.58,2.41,2.55,15600.0],["2016-09-07",2.53,2.64,2.52,2.52,47000.0],["2016-09-08",2.55,2.55,2.38,2.51,36900.0],["2016-09-09",2.39,2.58,2.39,2.48,12100.0],["2016-09-12",2.4,2.43,2.25,2.36,21100.0],["2016-09-13",2.36,2.36,2.21,2.32,8600.0],["2016-09-14",2.29,2.39,2.29,2.3,12300.0],["2016-09-15",2.22,2.44,2.22,2.35,25000.0],["2016-09-16",2.31,2.42,2.31,2.41,120800.0],["2016-09-19",2.41,2.42,2.05,2.15,141400.0],["2016-09-20",2.15,2.47,2.09,2.34,101700.0],["2016-09-21",2.32,2.35,2.3,2.34,28100.0],["2016-09-22",2.31,2.35,2.3,2.35,13700.0],["2016-09-23",2.38,2.79,2.37,2.79,196700.0],["2016-09-26",2.76,2.89,2.62,2.74,51100.0],["2016-09-27",2.72,2.99,2.55,2.98,111400.0],["2016-09-28",2.99,3.09,2.92,3.0,78900.0],["2016-09-29",3.0,3.07,2.75,2.98,219100.0],["2016-09-30",2.51,3.25,2.51,3.21,126000.0],["2016-10-03",3.2,3.29,3.15,3.17,73900.0],["2016-10-04",3.13,3.2,3.0,3.0,33400.0],["2016-10-05",3.05,3.05,2.89,2.94,52300.0],["2016-10-06",2.92,2.98,2.69,2.75,79200.0],["2016-10-07",2.82,2.88,2.65,2.67,73300.0],["2016-10-10",2.89,3.04,2.78,2.91,85600.0],["2016-10-11",2.85,2.95,2.74,2.94,30700.0],["2016-10-12",2.77,2.88,2.66,2.71,57100.0],["2016-10-13",2.82,2.85,2.71,2.73,6100.0],["2016-10-14",2.78,2.79,2.68,2.77,49700.0],["2016-10-17",2.83,2.92,2.72,2.83,86700.0],["2016-10-18",2.83,2.83,2.66,2.81,17000.0],["2016-10-19",2.77,2.93,2.71,2.91,149500.0],["2016-10-20",2.97,3.07,2.83,2.97,576700.0],["2016-10-21",2.95,3.05,2.86,2.99,123700.0],["2016-10-24",2.98,3.15,2.88,3.14,350500.0],["2016-10-25",3.15,3.19,3.09,3.1,339400.0],["2016-10-26",3.07,3.18,2.8,2.95,129600.0],["2016-10-27",2.93,3.19,2.8,3.19,162400.0],["2016-10-28",3.15,3.32,3.01,3.3,126300.0],["2016-10-31",3.32,3.54,3.27,3.45,165100.0],["2016-11-01",3.47,3.58,3.07,3.21,92000.0],["2016-11-02",3.23,3.36,3.08,3.19,37900.0],["2016-11-03",3.16,3.38,3.15,3.26,32600.0],["2016-11-04",3.23,3.36,3.23,3.27,12400.0],["2016-11-07",3.2,3.25,3.18,3.18,11400.0],["2016-11-08",3.2,3.23,3.12,3.2,33300.0],["2016-11-09",3.14,3.14,2.51,3.04,55900.0],["2016-11-10",3.06,3.07,2.89,2.92,15800.0],["2016-11-11",2.95,3.09,2.9,3.02,7600.0],["2016-11-14",3.05,3.09,2.95,2.95,7900.0],["2016-11-15",2.9,3.07,2.9,2.98,14700.0],["2016-11-16",2.97,3.07,2.88,3.04,31300.0],["2016-11-17",2.97,3.04,2.91,3.04,7000.0],["2016-11-18",3.0,3.03,2.94,3.0,26900.0],["2016-11-21",3.0,3.0,2.96,2.98,7600.0],["2016-11-22",2.98,3.04,2.88,3.0,15400.0],["2016-11-23",2.95,2.97,2.9,2.97,15900.0],["2016-11-25",3.0,3.0,2.86,2.97,2800.0],["2016-11-28",2.96,3.03,2.96,2.96,15800.0],["2016-11-29",2.95,3.0,2.95,3.0,1900.0],["2016-11-30",3.0,3.05,2.92,2.99,12800.0],["2016-12-01",3.03,3.06,3.0,3.05,4800.0],["2016-12-02",3.09,3.15,2.67,3.07,17400.0],["2016-12-05",2.9,3.07,2.75,3.0,35000.0],["2016-12-06",2.99,3.01,2.89,2.89,17400.0],["2016-12-07",2.98,2.99,2.93,2.96,12200.0],["2016-12-08",2.9,2.95,2.84,2.87,25300.0],["2016-12-09",2.94,2.94,2.73,2.75,31700.0],["2016-12-12",2.8,2.8,2.75,2.75,12000.0],["2016-12-13",2.75,2.91,2.62,2.89,22000.0],["2016-12-14",2.77,2.82,2.57,2.6,47700.0],["2016-12-15",2.65,2.78,2.5,2.53,54800.0],["2016-12-16",2.7,2.7,2.23,2.37,39900.0],["2016-12-19",2.5,2.63,2.44,2.45,24300.0],["2016-12-20",2.51,2.65,2.48,2.5,36400.0],["2016-12-21",2.55,2.59,2.43,2.5,21800.0],["2016-12-22",2.48,2.48,2.32,2.38,29700.0],["2016-12-23",2.37,2.41,2.33,2.39,11300.0],["2016-12-27",2.39,2.53,2.33,2.36,12400.0],["2016-12-28",2.37,2.39,2.32,2.35,15000.0],["2016-12-29",2.43,2.44,2.32,2.4,36200.0],["2016-12-30",2.36,2.43,2.34,2.41,68300.0],["2017-01-03",2.34,2.4,2.25,2.38,25500.0],["2017-01-04",2.34,2.38,2.24,2.32,23300.0],["2017-01-05",2.35,2.63,2.24,2.3,64100.0],["2017-01-06",2.3,2.37,2.3,2.34,47800.0],["2017-01-09",2.32,2.45,2.32,2.37,7700.0],["2017-01-10",2.35,2.42,2.35,2.37,18000.0],["2017-01-11",2.37,2.47,2.37,2.46,16400.0],["2017-01-12",2.48,2.52,2.48,2.48,3000.0],["2017-01-13",2.45,2.59,2.45,2.52,10800.0],["2017-01-17",2.56,2.62,2.36,2.44,16100.0],["2017-01-18",2.39,2.48,2.36,2.4,4500.0],["2017-01-19",2.39,2.47,2.36,2.45,13600.0],["2017-01-20",2.47,2.5,2.37,2.37,4200.0],["2017-01-23",2.43,2.5,2.42,2.42,7200.0],["2017-01-24",2.41,2.54,2.41,2.46,20600.0],["2017-01-25",2.5,2.56,2.36,2.43,31200.0],["2017-01-26",2.48,2.5,2.37,2.4,7300.0],["2017-01-27",2.44,2.63,2.4,2.63,23200.0],["2017-01-30",2.5,2.54,2.4,2.4,34500.0],["2017-01-31",2.4,2.4,2.35,2.36,8600.0],["2017-02-01",2.36,2.46,2.35,2.38,4100.0],["2017-02-02",2.41,2.47,2.35,2.41,7800.0],["2017-02-03",2.36,2.4,2.27,2.3,33000.0],["2017-02-06",2.38,2.42,2.19,2.19,28400.0],["2017-02-07",2.19,2.29,2.15,2.21,30900.0],["2017-02-08",2.19,3.69,2.15,3.0,9265800.0],["2017-02-09",3.32,3.51,2.92,3.3,2552900.0],["2017-02-10",3.28,3.35,3.05,3.34,574400.0],["2017-02-13",3.36,3.95,3.24,3.89,1077700.0],["2017-02-14",3.84,3.85,3.56,3.82,463300.0],["2017-02-15",3.78,4.17,3.52,3.99,418600.0],["2017-02-16",4.03,4.08,3.9,4.05,153900.0],["2017-02-17",3.93,4.12,3.89,4.11,153700.0],["2017-02-21",4.28,5.28,4.13,4.99,1430300.0],["2017-02-22",4.65,4.95,4.44,4.6,340600.0],["2017-02-23",4.51,4.59,4.36,4.57,127900.0],["2017-02-24",4.46,4.77,4.35,4.75,162700.0],["2017-02-27",4.82,5.05,4.63,4.93,151500.0],["2017-02-28",4.99,5.26,4.74,5.24,196600.0],["2017-03-01",5.29,5.3,5.0,5.07,145900.0],["2017-03-02",5.1,5.2,4.75,4.8,160700.0],["2017-03-03",4.8,5.24,4.7,5.09,254000.0],["2017-03-06",5.15,5.15,4.79,4.98,158500.0],["2017-03-07",4.92,4.92,4.75,4.84,51900.0],["2017-03-08",4.76,4.99,4.62,4.8,96300.0],["2017-03-09",4.75,5.05,4.75,5.01,114100.0],["2017-03-10",5.03,5.45,4.94,5.24,601200.0],["2017-03-13",5.25,5.34,4.86,4.91,213900.0],["2017-03-14",4.92,4.92,4.52,4.75,100000.0],["2017-03-15",4.75,4.83,4.53,4.72,50000.0],["2017-03-16",4.69,4.81,4.38,4.65,64400.0],["2017-03-17",4.69,5.27,4.66,5.08,108300.0],["2017-03-20",4.98,5.03,4.8,5.03,40800.0],["2017-03-21",5.03,5.03,4.83,4.99,51700.0],["2017-03-22",4.95,4.95,4.7,4.9,69000.0],["2017-03-23",4.91,5.14,4.9,5.14,73000.0],["2017-03-24",5.11,5.29,5.0,5.16,96100.0],["2017-03-27",5.05,5.24,5.01,5.19,122000.0],["2017-03-28",5.2,5.24,5.05,5.17,92000.0],["2017-03-29",5.2,5.25,5.06,5.23,61700.0],["2017-03-30",5.23,6.1,5.2,5.41,657600.0],["2017-03-31",5.0,5.2,4.16,4.81,649600.0],["2017-04-03",4.7,4.85,4.52,4.77,221100.0],["2017-04-04",4.97,5.04,4.34,4.43,248700.0],["2017-04-05",4.46,4.5,3.55,3.77,387300.0],["2017-04-06",3.84,4.25,3.84,4.11,288300.0],["2017-04-07",4.34,4.38,4.01,4.28,174400.0],["2017-04-10",4.08,4.09,3.81,3.84,516700.0],["2017-04-11",3.81,4.02,3.37,4.01,364600.0],["2017-04-12",4.0,4.08,3.84,4.05,198100.0],["2017-04-13",4.39,4.63,4.26,4.45,2390400.0],["2017-04-17",4.46,4.53,4.3,4.51,142500.0],["2017-04-18",4.38,4.48,4.38,4.48,84000.0],["2017-04-19",4.48,4.48,4.3,4.33,89800.0],["2017-04-20",4.36,4.49,4.36,4.46,82500.0],["2017-04-21",4.45,4.47,4.36,4.38,144600.0],["2017-04-24",4.41,4.56,4.38,4.53,129100.0],["2017-04-25",4.54,4.66,4.46,4.59,108100.0],["2017-04-26",4.58,4.8,4.51,4.65,118800.0],["2017-04-27",4.61,4.99,4.46,4.85,102400.0],["2017-04-28",4.85,4.9,4.5,4.57,99800.0],["2017-05-01",4.56,4.62,4.5,4.61,54000.0],["2017-05-02",4.55,4.55,4.4,4.49,148100.0],["2017-05-03",4.47,4.5,4.29,4.32,64100.0],["2017-05-04",4.26,4.38,4.06,4.15,121900.0],["2017-05-05",4.09,4.12,3.97,3.99,126900.0],["2017-05-08",3.99,4.45,3.98,4.15,110200.0],["2017-05-09",4.17,4.26,4.11,4.19,53400.0],["2017-05-10",4.18,4.52,4.15,4.41,103300.0],["2017-05-11",4.35,4.49,4.25,4.49,52800.0],["2017-05-12",4.47,4.58,4.37,4.43,68500.0],["2017-05-15",4.51,4.54,4.35,4.5,25200.0],["2017-05-16",4.49,4.65,4.35,4.54,40900.0],["2017-05-17",4.51,4.51,4.1,4.1,72200.0],["2017-05-18",4.11,4.43,3.98,4.15,105500.0],["2017-05-19",4.14,4.25,4.04,4.25,49300.0],["2017-05-22",4.21,4.35,4.15,4.35,24600.0],["2017-05-23",4.29,4.54,4.18,4.53,44900.0],["2017-05-24",4.47,4.68,4.29,4.68,45300.0],["2017-05-25",4.69,4.83,4.46,4.64,39300.0],["2017-05-26",4.68,4.68,4.47,4.61,28200.0],["2017-05-30",4.61,4.82,4.5,4.57,25800.0],["2017-05-31",4.55,4.66,4.51,4.58,25700.0],["2017-06-01",4.6,4.6,4.46,4.47,60500.0],["2017-06-02",4.54,4.54,4.28,4.33,56300.0],["2017-06-05",4.4,4.4,4.12,4.35,67200.0],["2017-06-06",4.31,4.31,4.0,4.14,76000.0],["2017-06-07",4.12,4.23,4.02,4.07,107000.0],["2017-06-08",4.06,4.13,3.99,4.02,87100.0],["2017-06-09",4.11,4.11,3.9,3.98,79400.0],["2017-06-12",3.92,4.03,3.75,3.82,151300.0],["2017-06-13",3.75,3.87,3.74,3.83,41300.0],["2017-06-14",3.88,3.97,3.77,3.92,53700.0],["2017-06-15",3.85,3.91,3.61,3.71,34200.0],["2017-06-16",3.7,3.82,3.69,3.74,146400.0],["2017-06-19",3.8,3.81,3.61,3.71,36800.0],["2017-06-20",3.68,3.7,3.5,3.65,76200.0],["2017-06-21",3.6,3.64,3.5,3.59,76100.0],["2017-06-22",3.55,3.61,3.48,3.54,96000.0],["2017-06-23",3.55,3.94,3.55,3.9,261400.0],["2017-06-26",3.95,4.09,3.79,4.04,98800.0],["2017-06-27",4.05,4.05,3.83,3.94,35900.0],["2017-06-28",4.04,4.04,3.8,3.82,29700.0],["2017-06-29",3.8,3.83,3.7,3.82,30600.0],["2017-06-30",3.75,3.84,3.7,3.75,69000.0],["2017-07-03",3.7,3.71,3.6,3.7,7000.0],["2017-07-05",3.62,3.9,3.6,3.89,89600.0],["2017-07-06",3.89,3.89,3.72,3.82,76900.0],["2017-07-07",3.85,3.88,3.73,3.88,19000.0],["2017-07-10",3.85,3.95,3.73,3.95,49400.0],["2017-07-11",3.94,4.14,3.86,3.93,139100.0],["2017-07-12",4.05,4.15,3.96,4.01,33100.0],["2017-07-13",4.0,4.07,3.95,3.99,69500.0],["2017-07-14",3.99,4.03,3.82,3.91,36000.0],["2017-07-17",3.91,3.92,3.75,3.78,93200.0],["2017-07-18",3.83,3.83,3.66,3.78,183500.0],["2017-07-19",3.85,3.88,3.7,3.81,161900.0],["2017-07-20",4.05,4.15,3.93,4.08,111800.0],["2017-07-21",4.05,4.06,3.92,4.05,41400.0],["2017-07-24",4.04,4.1,4.0,4.03,74100.0],["2017-07-25",4.03,4.22,4.02,4.18,137000.0],["2017-07-26",4.23,4.33,4.06,4.1,51100.0],["2017-07-27",4.13,4.14,3.9,3.96,34300.0],["2017-07-28",3.95,4.12,3.85,4.05,226000.0],["2017-07-31",4.09,4.09,3.93,4.04,26000.0],["2017-08-01",4.05,4.06,3.98,4.04,51800.0],["2017-08-02",4.05,4.08,3.9,3.96,112000.0],["2017-08-03",3.97,4.03,3.94,4.03,42000.0],["2017-08-04",4.0,4.04,3.84,3.89,54000.0],["2017-08-07",3.86,3.88,3.65,3.67,144100.0],["2017-08-08",3.65,3.76,3.62,3.73,30700.0],["2017-08-09",3.7,3.83,3.63,3.7,63300.0],["2017-08-10",3.71,3.71,3.32,3.35,62600.0],["2017-08-11",3.34,3.34,3.12,3.18,73800.0],["2017-08-14",3.21,3.28,3.02,3.12,91100.0],["2017-08-15",3.06,3.16,3.03,3.14,61100.0],["2017-08-16",3.11,3.12,2.94,3.0,94900.0],["2017-08-17",2.94,3.03,2.78,2.81,124800.0],["2017-08-18",2.78,3.02,2.62,2.91,149000.0],["2017-08-21",2.92,3.21,2.87,3.18,73500.0],["2017-08-22",3.17,3.46,3.16,3.37,82500.0],["2017-08-23",3.36,3.41,3.16,3.28,95200.0],["2017-08-24",3.35,3.57,3.31,3.46,105600.0],["2017-08-25",3.53,3.79,3.33,3.71,72400.0],["2017-08-28",3.7,3.7,3.47,3.58,30500.0],["2017-08-29",3.5,3.58,3.4,3.49,71500.0],["2017-08-30",3.5,3.57,3.3,3.39,123000.0],["2017-08-31",3.35,3.45,3.3,3.36,95800.0],["2017-09-01",3.31,3.4,3.31,3.34,73000.0],["2017-09-05",3.33,3.35,3.23,3.32,76900.0],["2017-09-06",3.35,3.35,3.2,3.23,63900.0],["2017-09-07",3.2,3.22,3.06,3.17,107700.0],["2017-09-08",3.17,3.3,3.12,3.26,62300.0],["2017-09-11",3.27,3.35,3.19,3.3,93500.0],["2017-09-12",3.24,3.41,3.22,3.4,100400.0],["2017-09-13",3.4,3.68,3.27,3.58,235100.0],["2017-09-14",3.65,3.65,3.41,3.45,52700.0],["2017-09-15",3.42,3.52,3.42,3.5,24200.0],["2017-09-18",3.45,3.57,3.42,3.52,66600.0],["2017-09-19",3.5,3.53,3.42,3.53,50700.0],["2017-09-20",3.5,3.57,3.47,3.47,63600.0],["2017-09-21",3.42,3.47,3.26,3.34,112900.0],["2017-09-22",3.34,3.41,3.3,3.36,51400.0],["2017-09-25",3.35,3.35,3.06,3.07,91600.0],["2017-09-26",3.07,3.1,3.01,3.05,137000.0],["2017-09-27",3.08,3.18,3.08,3.17,150100.0],["2017-09-28",3.44,3.6,3.2,3.52,302700.0],["2017-09-29",4.0,4.1,3.65,4.09,481200.0],["2017-10-02",4.1,4.1,3.75,3.9,151400.0],["2017-10-03",3.9,3.9,3.74,3.77,74000.0],["2017-10-04",3.7,3.73,3.6,3.69,91300.0],["2017-10-05",3.67,3.78,3.64,3.72,49900.0],["2017-10-06",3.65,3.76,3.65,3.7,31500.0],["2017-10-09",3.7,3.74,3.65,3.72,32800.0],["2017-10-10",3.75,3.77,3.57,3.68,77000.0],["2017-10-11",3.68,3.7,3.61,3.62,27300.0],["2017-10-12",3.61,3.73,3.58,3.63,38100.0],["2017-10-13",3.65,3.7,3.63,3.67,22400.0],["2017-10-16",3.74,3.74,3.48,3.53,63100.0],["2017-10-17",3.5,3.6,3.41,3.46,29600.0],["2017-10-18",3.46,3.63,3.4,3.55,38900.0],["2017-10-19",3.5,3.62,3.44,3.57,63300.0],["2017-10-20",3.63,3.95,3.63,3.82,135600.0],["2017-10-23",3.89,3.9,3.68,3.72,75000.0],["2017-10-24",3.69,3.75,3.57,3.66,59300.0],["2017-10-25",3.61,3.71,3.53,3.65,73900.0],["2017-10-26",3.67,3.7,3.43,3.46,52600.0],["2017-10-27",3.46,3.63,3.43,3.54,52000.0],["2017-10-30",3.54,3.54,3.41,3.44,24800.0],["2017-10-31",3.43,3.63,3.42,3.61,51600.0],["2017-11-01",3.6,3.6,3.45,3.46,18400.0],["2017-11-02",3.47,3.47,3.37,3.43,30000.0],["2017-11-03",3.48,3.54,3.45,3.53,28000.0],["2017-11-06",3.59,3.6,3.46,3.51,66400.0],["2017-11-07",3.54,3.57,3.35,3.4,58500.0],["2017-11-08",3.39,3.46,3.23,3.24,63200.0],["2017-11-09",3.21,3.21,3.07,3.09,42700.0],["2017-11-10",3.13,3.18,3.11,3.12,43400.0],["2017-11-13",3.11,3.18,3.1,3.1,30400.0],["2017-11-14",3.1,3.17,3.03,3.13,30800.0],["2017-11-15",3.15,3.16,3.02,3.04,51800.0],["2017-11-16",3.04,3.29,3.04,3.27,210000.0],["2017-11-17",3.3,3.3,3.1,3.19,36900.0],["2017-11-20",3.19,3.2,2.96,3.07,79700.0],["2017-11-21",3.14,3.14,2.95,2.96,102700.0],["2017-11-22",3.0,3.01,2.92,2.92,106800.0],["2017-11-24",2.93,2.95,2.91,2.93,11200.0],["2017-11-27",2.89,2.93,2.78,2.79,127300.0],["2017-11-28",2.79,2.86,2.73,2.77,120700.0],["2017-11-29",2.79,2.89,2.61,2.61,190100.0],["2017-11-30",2.62,2.62,2.5,2.55,180400.0],["2017-12-01",2.55,2.6,2.51,2.53,68300.0],["2017-12-04",2.57,2.64,2.34,2.5,309100.0],["2017-12-05",2.55,2.84,2.55,2.61,672100.0],["2017-12-06",2.65,2.68,2.44,2.45,327800.0],["2017-12-07",2.5,2.51,2.43,2.46,123900.0],["2017-12-08",2.5,2.65,2.42,2.58,307500.0],["2017-12-11",2.56,2.64,2.49,2.58,214700.0],["2017-12-12",2.58,2.65,2.53,2.6,329600.0],["2017-12-13",2.61,2.68,2.58,2.65,650200.0],["2017-12-14",2.73,2.96,2.65,2.93,672400.0],["2017-12-15",2.97,3.13,2.95,3.06,755800.0],["2017-12-18",3.06,3.1,2.91,2.99,226800.0],["2017-12-19",2.98,3.0,2.86,2.92,118700.0],["2017-12-20",3.0,3.0,2.86,2.86,187400.0],["2017-12-21",2.88,2.9,2.82,2.84,182900.0],["2017-12-22",2.85,2.9,2.81,2.84,162300.0],["2017-12-26",2.83,2.84,2.73,2.8,94200.0],["2017-12-27",2.82,2.82,2.68,2.72,135600.0],["2017-12-28",2.74,2.83,2.7,2.7,205200.0],["2017-12-29",2.75,2.75,2.67,2.71,107500.0],["2018-01-02",2.71,2.88,2.69,2.8,238500.0],["2018-01-03",2.83,2.9,2.8,2.85,167500.0],["2018-01-04",2.95,3.17,2.85,3.15,774500.0],["2018-01-05",3.35,3.37,3.03,3.23,612200.0],["2018-01-08",3.25,3.32,2.9,3.11,363300.0],["2018-01-09",3.07,3.1,2.95,2.98,180400.0],["2018-01-10",2.93,2.97,2.85,2.86,180800.0],["2018-01-11",2.86,2.94,2.78,2.9,155200.0],["2018-01-12",2.94,2.94,2.85,2.94,166400.0],["2018-01-16",2.88,2.96,2.8,2.85,172400.0],["2018-01-17",2.85,2.9,2.76,2.85,128900.0],["2018-01-18",2.85,2.89,2.76,2.79,122800.0],["2018-01-19",2.76,2.84,2.75,2.82,89600.0],["2018-01-22",2.84,2.84,2.75,2.77,104100.0],["2018-01-23",2.76,2.8,2.71,2.76,98200.0],["2018-01-24",2.76,2.78,2.58,2.58,303100.0],["2018-01-25",2.62,2.69,2.56,2.66,115600.0],["2018-01-26",2.67,2.72,2.6,2.7,98700.0],["2018-01-29",2.7,2.7,2.63,2.66,116700.0],["2018-01-30",2.61,2.67,2.6,2.64,66300.0],["2018-01-31",2.66,2.66,2.56,2.6,67700.0],["2018-02-01",2.58,2.64,2.57,2.57,58900.0],["2018-02-02",2.55,2.57,2.46,2.52,155300.0],["2018-02-05",2.52,2.57,2.35,2.38,268000.0],["2018-02-06",2.35,2.52,2.31,2.45,138200.0],["2018-02-07",2.45,2.45,2.3,2.31,139600.0],["2018-02-08",2.31,2.35,2.21,2.27,217600.0],["2018-02-09",2.29,2.3,2.16,2.2,171900.0],["2018-02-12",2.24,2.4,2.21,2.38,147600.0],["2018-02-13",2.4,2.46,2.34,2.35,91400.0],["2018-02-14",2.31,2.44,2.29,2.42,84700.0],["2018-02-15",2.45,2.47,2.35,2.41,74900.0],["2018-02-16",2.38,2.42,2.32,2.35,101300.0],["2018-02-20",2.35,2.39,2.21,2.25,89400.0],["2018-02-21",2.25,2.3,2.2,2.21,93400.0],["2018-02-22",2.22,2.26,2.18,2.19,85300.0],["2018-02-23",2.21,2.34,2.21,2.3,192300.0],["2018-02-26",2.34,2.34,2.28,2.34,80100.0],["2018-02-27",2.31,2.32,2.21,2.23,88000.0],["2018-02-28",2.26,2.37,2.26,2.29,92200.0],["2018-03-01",2.31,2.31,2.24,2.26,17100.0],["2018-03-02",2.22,2.25,2.17,2.2,200700.0],["2018-03-05",2.22,2.38,2.2,2.36,66400.0],["2018-03-06",2.4,2.41,2.31,2.34,53600.0],["2018-03-07",2.3,2.42,2.28,2.31,41400.0],["2018-03-08",2.34,2.38,2.28,2.38,74400.0],["2018-03-09",2.41,2.61,2.39,2.52,219300.0],["2018-03-12",2.55,2.56,2.43,2.45,33600.0],["2018-03-13",2.45,2.5,2.26,2.26,341200.0],["2018-03-14",2.28,2.35,2.26,2.33,99000.0],["2018-03-15",2.35,2.58,2.32,2.57,354800.0],["2018-03-16",2.56,2.8,2.56,2.66,320700.0],["2018-03-19",2.64,2.64,2.53,2.57,86300.0],["2018-03-20",2.53,2.65,2.47,2.52,59700.0],["2018-03-21",2.52,2.67,2.52,2.66,48200.0],["2018-03-22",2.6,2.65,2.53,2.61,44600.0],["2018-03-23",2.6,2.63,2.47,2.49,85300.0],["2018-03-26",2.56,2.56,2.35,2.42,97000.0],["2018-03-27",2.42,2.42,2.31,2.32,63800.0],["2018-03-28",2.31,2.34,2.2,2.22,106300.0],["2018-03-29",2.25,2.29,2.24,2.25,60500.0],["2018-04-02",2.25,2.35,2.12,2.24,103100.0],["2018-04-03",2.28,2.31,2.16,2.27,303500.0],["2018-04-04",2.4,2.42,2.18,2.38,462400.0],["2018-04-05",2.4,2.4,2.28,2.35,120800.0],["2018-04-06",2.31,2.39,2.22,2.29,151900.0],["2018-04-09",2.3,2.33,2.22,2.3,104600.0],["2018-04-10",2.29,2.37,2.25,2.32,147500.0],["2018-04-11",2.32,2.38,2.31,2.31,37500.0],["2018-04-12",2.31,2.33,2.28,2.32,44800.0],["2018-04-13",2.34,2.64,2.3,2.59,254400.0],["2018-04-16",2.66,2.67,2.54,2.58,155100.0],["2018-04-17",2.6,2.64,2.51,2.55,151900.0],["2018-04-18",2.58,2.6,2.45,2.57,94100.0],["2018-04-19",2.57,2.66,2.42,2.43,79000.0],["2018-04-20",2.42,2.44,2.36,2.38,52500.0],["2018-04-23",2.35,2.39,2.31,2.34,39000.0],["2018-04-24",2.33,2.39,2.31,2.33,44500.0],["2018-04-25",2.31,2.35,2.3,2.32,61000.0],["2018-04-26",2.33,2.45,2.32,2.39,100900.0],["2018-04-27",2.41,2.41,2.33,2.4,28100.0],["2018-04-30",2.4,2.4,2.3,2.32,37900.0],["2018-05-01",2.26,2.35,2.26,2.33,128300.0],["2018-05-02",2.38,2.45,2.31,2.38,76300.0],["2018-05-03",2.39,2.4,2.29,2.34,70500.0],["2018-05-04",2.34,2.42,2.34,2.4,38400.0],["2018-05-07",2.37,2.42,2.31,2.39,45100.0],["2018-05-08",2.39,2.44,2.35,2.36,62300.0],["2018-05-09",2.32,2.37,2.32,2.34,77300.0],["2018-05-10",2.26,2.36,2.26,2.28,171000.0],["2018-05-11",2.28,2.31,2.25,2.28,64200.0],["2018-05-14",2.27,2.3,2.24,2.27,87900.0],["2018-05-15",2.26,2.3,2.2,2.3,71500.0],["2018-05-16",2.29,2.36,2.28,2.3,45800.0],["2018-05-17",2.31,2.36,2.29,2.36,28900.0],["2018-05-18",2.39,2.42,2.36,2.38,79600.0],["2018-05-21",2.38,2.47,2.36,2.37,80400.0],["2018-05-22",2.36,2.4,2.3,2.39,44800.0],["2018-05-23",2.38,2.43,2.36,2.41,50400.0],["2018-05-24",2.44,2.46,2.39,2.39,24800.0],["2018-05-25",2.4,2.47,2.4,2.45,56200.0],["2018-05-29",2.45,2.68,2.43,2.59,199800.0],["2018-05-30",2.57,2.62,2.55,2.56,66400.0],["2018-05-31",2.58,2.68,2.58,2.6,97700.0],["2018-06-01",2.6,2.72,2.59,2.72,131600.0],["2018-06-04",2.74,2.74,2.63,2.65,103200.0],["2018-06-05",2.65,2.71,2.62,2.66,49700.0],["2018-06-06",2.65,2.86,2.59,2.85,216500.0],["2018-06-07",2.86,2.89,2.74,2.84,166000.0],["2018-06-08",2.84,2.87,2.78,2.8,108400.0],["2018-06-11",2.77,2.82,2.77,2.81,35900.0],["2018-06-12",2.84,2.94,2.84,2.9,189000.0],["2018-06-13",2.91,2.94,2.78,2.79,89400.0],["2018-06-14",2.79,2.88,2.78,2.82,92400.0],["2018-06-15",2.86,2.86,2.82,2.83,63800.0],["2018-06-18",2.79,2.86,2.6,2.72,200000.0],["2018-06-19",2.74,2.74,2.5,2.5,305100.0],["2018-06-20",2.5,2.58,2.43,2.56,134500.0],["2018-06-21",2.57,2.64,2.47,2.6,266900.0],["2018-06-22",2.62,2.64,2.5,2.54,88800.0],["2018-06-25",2.53,2.53,2.33,2.38,86900.0],["2018-06-26",2.4,2.52,2.4,2.49,61000.0],["2018-06-27",2.49,2.51,2.33,2.33,73400.0],["2018-06-28",2.41,2.46,2.32,2.34,43000.0],["2018-06-29",2.31,2.43,2.31,2.35,67900.0],["2018-07-02",2.38,2.58,2.37,2.55,112300.0],["2018-07-03",2.59,2.59,2.51,2.55,61000.0],["2018-07-05",2.55,2.61,2.54,2.58,64400.0],["2018-07-06",2.59,2.65,2.55,2.61,121100.0],["2018-07-09",2.6,2.72,2.59,2.71,101300.0],["2018-07-10",2.7,2.74,2.68,2.73,43300.0],["2018-07-11",2.7,2.72,2.51,2.52,94200.0],["2018-07-12",2.55,2.63,2.54,2.6,27800.0],["2018-07-13",2.6,2.66,2.6,2.63,43500.0],["2018-07-16",2.67,2.69,2.64,2.67,42700.0],["2018-07-17",2.67,2.74,2.67,2.68,38400.0],["2018-07-18",2.7,2.71,2.58,2.67,124800.0],["2018-07-19",2.64,2.82,2.58,2.76,279800.0],["2018-07-20",2.69,2.82,2.45,2.7,445400.0],["2018-07-23",2.69,2.72,2.55,2.56,56500.0],["2018-07-24",2.52,2.6,2.51,2.55,119500.0],["2018-07-25",2.55,2.57,2.44,2.53,116700.0],["2018-07-26",2.52,2.59,2.49,2.52,67500.0],["2018-07-27",2.5,2.54,2.21,2.25,177400.0],["2018-07-30",2.3,2.4,2.26,2.3,150600.0],["2018-07-31",2.34,2.36,2.26,2.31,113200.0],["2018-08-01",2.32,2.45,2.32,2.38,47100.0],["2018-08-02",2.38,2.42,2.35,2.37,47900.0],["2018-08-03",2.39,2.41,2.36,2.38,112300.0],["2018-08-06",2.37,2.44,2.33,2.33,38100.0],["2018-08-07",2.32,2.38,2.26,2.3,59300.0],["2018-08-08",2.31,2.33,2.26,2.31,49400.0],["2018-08-09",2.29,2.35,2.29,2.34,68100.0],["2018-08-10",2.31,2.34,2.3,2.34,67300.0],["2018-08-13",2.35,2.38,2.31,2.33,43500.0],["2018-08-14",2.31,2.36,2.31,2.35,29900.0],["2018-08-15",2.36,2.42,2.32,2.42,49000.0],["2018-08-16",2.37,2.38,2.33,2.37,117000.0],["2018-08-17",2.36,2.42,2.36,2.4,18500.0],["2018-08-20",2.38,2.47,2.38,2.47,49000.0],["2018-08-21",2.47,2.55,2.43,2.49,46600.0],["2018-08-22",2.5,2.54,2.46,2.49,24800.0],["2018-08-23",2.5,2.55,2.47,2.47,28700.0],["2018-08-24",2.5,2.54,2.47,2.51,5400.0],["2018-08-27",2.5,2.58,2.5,2.55,67300.0],["2018-08-28",2.59,2.67,2.55,2.55,57500.0],["2018-08-29",2.58,2.67,2.55,2.62,53700.0],["2018-08-30",2.62,2.62,2.56,2.56,41300.0],["2018-08-31",2.55,2.59,2.53,2.53,7100.0],["2018-09-04",2.5,2.57,2.48,2.54,9700.0],["2018-09-05",2.45,2.55,2.45,2.47,8400.0],["2018-09-06",2.53,2.53,2.45,2.47,21700.0],["2018-09-07",2.49,2.49,2.37,2.45,8500.0],["2018-09-10",2.43,2.49,2.37,2.49,44300.0],["2018-09-11",2.48,2.48,2.42,2.46,24800.0],["2018-09-12",2.41,2.43,2.3,2.31,35000.0],["2018-09-13",2.31,2.45,2.31,2.36,20400.0],["2018-09-14",2.31,2.37,2.28,2.28,56700.0],["2018-09-17",2.29,2.38,2.29,2.35,19500.0],["2018-09-18",2.37,2.49,2.35,2.45,41500.0],["2018-09-19",2.45,2.52,2.45,2.45,21200.0],["2018-09-20",2.5,2.53,2.5,2.5,20500.0],["2018-09-21",2.5,2.53,2.48,2.52,56300.0],["2018-09-24",2.5,2.52,2.48,2.51,57300.0],["2018-09-25",2.5,2.54,2.44,2.51,99900.0],["2018-09-26",2.51,2.51,2.42,2.42,44700.0],["2018-09-27",2.42,2.44,2.28,2.32,98300.0],["2018-09-28",2.28,2.3,2.08,2.22,178000.0],["2018-10-01",2.22,2.28,2.2,2.23,44500.0],["2018-10-02",2.29,2.3,2.11,2.15,106700.0],["2018-10-03",2.17,2.17,1.94,1.99,228300.0],["2018-10-04",2.0,2.09,1.93,1.94,169700.0],["2018-10-05",1.95,1.99,1.88,1.95,69700.0],["2018-10-08",1.98,1.99,1.9,1.96,76700.0],["2018-10-09",1.97,1.97,1.85,1.85,39400.0],["2018-10-10",1.8,1.99,1.8,1.87,159800.0],["2018-10-11",1.85,1.92,1.85,1.86,60800.0],["2018-10-12",1.91,2.09,1.91,2.09,130800.0],["2018-10-15",2.14,2.17,2.1,2.13,105800.0],["2018-10-16",2.15,2.22,2.14,2.2,76400.0],["2018-10-17",2.2,2.2,2.16,2.2,20500.0],["2018-10-18",2.2,2.2,2.08,2.1,85100.0],["2018-10-19",2.12,2.15,1.95,2.04,44900.0],["2018-10-22",2.04,2.05,1.96,2.02,16700.0],["2018-10-23",2.0,2.04,1.93,2.03,33100.0],["2018-10-24",2.03,2.03,1.92,1.97,30400.0],["2018-10-25",1.99,2.01,1.95,1.96,29000.0],["2018-10-26",1.97,1.99,1.93,1.96,71900.0],["2018-10-29",1.96,1.96,1.86,1.87,33000.0],["2018-10-30",1.83,1.87,1.81,1.87,45500.0],["2018-10-31",1.9,1.94,1.9,1.92,34300.0],["2018-11-01",1.9,2.0,1.89,2.0,57800.0],["2018-11-02",2.0,2.02,1.98,1.98,27800.0],["2018-11-05",1.99,2.03,1.99,2.0,16700.0],["2018-11-06",2.03,2.03,1.99,1.99,13000.0],["2018-11-07",2.0,2.13,1.98,2.1,142800.0],["2018-11-08",2.06,2.07,2.01,2.01,38600.0],["2018-11-09",2.04,2.04,1.94,1.97,23400.0],["2018-11-12",1.98,1.98,1.93,1.93,32200.0],["2018-11-13",1.93,1.98,1.85,1.87,28700.0],["2018-11-14",1.89,1.9,1.85,1.86,39000.0],["2018-11-15",1.9,2.03,1.89,2.0,59500.0],["2018-11-16",2.01,2.01,1.91,1.91,151400.0],["2018-11-19",1.92,1.96,1.91,1.95,22900.0],["2018-11-20",1.91,1.97,1.9,1.95,33000.0],["2018-11-21",1.98,1.98,1.93,1.97,24600.0],["2018-11-23",1.98,2.0,1.95,1.99,19400.0],["2018-11-26",1.99,1.99,1.92,1.99,34300.0],["2018-11-27",1.97,1.99,1.92,1.94,12000.0],["2018-11-28",1.95,1.96,1.86,1.94,31400.0],["2018-11-29",1.94,1.94,1.87,1.93,62800.0],["2018-11-30",1.93,1.93,1.87,1.88,36100.0],["2018-12-03",1.94,1.95,1.88,1.9,40700.0],["2018-12-04",1.88,1.89,1.86,1.89,20400.0],["2018-12-06",1.84,1.89,1.76,1.76,36600.0],["2018-12-07",1.78,1.84,1.75,1.79,47500.0],["2018-12-10",1.81,1.89,1.78,1.8,23200.0],["2018-12-11",1.81,1.81,1.73,1.73,20200.0],["2018-12-12",1.73,1.75,1.66,1.71,54000.0],["2018-12-13",1.72,1.72,1.65,1.69,34900.0],["2018-12-14",1.68,1.74,1.57,1.63,50600.0],["2018-12-17",1.62,1.67,1.5,1.57,39700.0],["2018-12-18",1.56,1.57,1.46,1.52,72100.0],["2018-12-19",1.51,1.52,1.36,1.44,48700.0],["2018-12-20",1.4,1.45,1.35,1.4,100000.0],["2018-12-21",1.42,1.42,1.3,1.37,77600.0],["2018-12-24",1.36,1.48,1.36,1.44,70300.0],["2018-12-26",1.46,1.55,1.39,1.48,103100.0],["2018-12-27",1.46,1.55,1.41,1.41,63000.0],["2018-12-28",1.44,1.55,1.44,1.44,67000.0],["2018-12-31",1.43,1.54,1.37,1.41,105800.0],["2019-01-02",1.42,1.55,1.36,1.54,66400.0],["2019-01-03",1.54,1.54,1.43,1.49,53600.0],["2019-01-04",1.49,1.51,1.44,1.44,60200.0],["2019-01-07",1.44,1.49,1.36,1.36,90800.0],["2019-01-08",1.37,1.42,1.35,1.36,56600.0],["2019-01-09",1.37,1.51,1.37,1.49,131700.0],["2019-01-10",1.49,1.97,1.47,1.87,484200.0],["2019-01-11",1.3,1.58,1.29,1.42,502500.0],["2019-01-14",1.4,1.44,1.25,1.28,348300.0],["2019-01-15",1.28,1.28,1.13,1.21,429300.0],["2019-01-16",1.18,1.25,1.14,1.14,170600.0],["2019-01-17",1.19,1.2,1.03,1.06,544000.0],["2019-01-18",1.07,1.21,1.07,1.13,323800.0],["2019-01-22",1.16,1.21,1.04,1.12,375700.0],["2019-01-23",1.12,1.13,1.08,1.09,52300.0],["2019-01-24",1.1,1.16,1.05,1.07,324900.0],["2019-01-25",1.09,1.14,1.08,1.1,63900.0],["2019-01-28",1.1,1.21,1.1,1.18,270900.0],["2019-01-29",1.19,1.24,1.18,1.23,131500.0],["2019-01-30",1.24,1.24,1.14,1.22,276700.0],["2019-01-31",1.22,1.26,1.19,1.25,141300.0],["2019-02-01",1.26,1.34,1.25,1.3,135900.0],["2019-02-04",1.3,1.34,1.28,1.32,20500.0],["2019-02-05",1.3,1.32,1.28,1.29,54300.0],["2019-02-06",1.29,1.44,1.29,1.4,140100.0],["2019-02-07",1.4,1.42,1.33,1.37,75900.0],["2019-02-08",1.33,1.39,1.29,1.3,49400.0],["2019-02-11",1.3,1.35,1.29,1.29,11400.0],["2019-02-12",1.3,1.35,1.3,1.33,17200.0],["2019-02-13",1.3,1.33,1.3,1.33,22900.0],["2019-02-14",1.39,1.4,1.32,1.33,41900.0],["2019-02-15",1.36,1.4,1.36,1.39,12000.0],["2019-02-19",1.39,1.45,1.38,1.41,41000.0],["2019-02-20",1.42,1.45,1.38,1.38,42000.0],["2019-02-21",1.42,1.44,1.39,1.39,30200.0],["2019-02-22",1.41,1.5,1.41,1.47,40100.0],["2019-02-25",1.47,1.5,1.44,1.44,25500.0],["2019-02-26",1.5,1.5,1.44,1.44,42000.0],["2019-02-27",1.44,1.49,1.44,1.48,17700.0],["2019-02-28",1.47,1.51,1.44,1.46,43300.0],["2019-03-01",1.47,1.47,1.4,1.42,33000.0],["2019-03-04",1.43,1.44,1.4,1.43,10700.0],["2019-03-05",1.43,1.43,1.4,1.41,22800.0],["2019-03-06",1.41,1.41,1.36,1.36,17600.0],["2019-03-07",1.35,1.4,1.33,1.35,37200.0],["2019-03-08",1.33,1.37,1.27,1.3,14900.0],["2019-03-11",1.32,1.4,1.32,1.39,7900.0],["2019-03-12",1.4,1.47,1.4,1.43,23400.0],["2019-03-13",1.44,1.47,1.39,1.41,26800.0],["2019-03-14",1.42,1.49,1.38,1.46,25400.0],["2019-03-15",1.45,1.5,1.4,1.42,10600.0],["2019-03-18",1.44,1.49,1.42,1.45,25700.0],["2019-03-19",1.46,1.47,1.4,1.4,22500.0],["2019-03-20",1.41,1.44,1.36,1.38,36500.0],["2019-03-21",1.38,1.4,1.36,1.36,35700.0],["2019-03-22",1.37,1.41,1.37,1.4,9900.0],["2019-03-25",1.38,1.4,1.36,1.36,21400.0],["2019-03-26",1.36,1.4,1.36,1.38,41800.0],["2019-03-27",1.38,1.4,1.36,1.4,12700.0],["2019-03-28",1.39,1.41,1.39,1.39,15600.0],["2019-03-29",1.4,1.4,1.38,1.38,10200.0],["2019-04-01",1.38,1.41,1.33,1.34,41200.0],["2019-04-02",1.36,1.45,1.36,1.45,14400.0],["2019-04-03",1.46,1.58,1.45,1.54,69800.0],["2019-04-04",1.57,1.58,1.46,1.49,121700.0],["2019-04-05",1.7,2.19,1.63,1.81,2937900.0],["2019-04-08",1.75,1.79,1.67,1.76,340700.0],["2019-04-09",1.74,1.79,1.73,1.78,125500.0],["2019-04-10",1.78,1.83,1.75,1.82,98300.0],["2019-04-11",1.81,1.83,1.77,1.78,61500.0],["2019-04-12",1.79,1.82,1.71,1.72,84700.0],["2019-04-15",1.72,1.73,1.68,1.69,38100.0],["2019-04-16",1.68,1.74,1.68,1.71,129100.0],["2019-04-17",1.7,1.73,1.68,1.68,16000.0],["2019-04-18",1.68,1.72,1.68,1.68,15200.0],["2019-04-22",1.67,1.72,1.63,1.69,31300.0],["2019-04-23",1.68,1.69,1.65,1.65,31900.0],["2019-04-24",1.66,1.68,1.65,1.65,12800.0],["2019-04-25",1.69,1.69,1.65,1.69,38500.0],["2019-04-26",1.67,1.67,1.61,1.64,31100.0],["2019-04-29",1.66,1.66,1.62,1.62,29400.0],["2019-04-30",1.63,1.69,1.6,1.6,71400.0],["2019-05-01",1.63,1.73,1.6,1.62,69000.0],["2019-05-02",1.67,1.68,1.62,1.63,23400.0],["2019-05-03",1.65,1.68,1.64,1.65,25300.0],["2019-05-06",1.63,1.72,1.63,1.65,32100.0],["2019-05-07",1.64,1.74,1.64,1.7,188300.0],["2019-05-08",1.71,1.74,1.71,1.72,73100.0],["2019-05-09",1.7,1.72,1.65,1.65,111500.0],["2019-05-10",1.66,1.71,1.64,1.68,87400.0],["2019-05-13",1.67,1.67,1.53,1.62,66100.0],["2019-05-14",1.63,1.64,1.58,1.58,14800.0],["2019-05-15",1.59,1.62,1.52,1.56,34400.0],["2019-05-16",1.56,1.6,1.56,1.59,8000.0],["2019-05-17",1.56,1.6,1.55,1.58,39600.0],["2019-05-20",1.57,1.58,1.5,1.55,16100.0],["2019-05-21",1.56,1.65,1.54,1.57,59000.0],["2019-05-22",1.54,1.63,1.51,1.63,22400.0],["2019-05-23",1.6,1.64,1.55,1.63,31300.0],["2019-05-24",1.59,1.7,1.59,1.69,53900.0],["2019-05-28",1.64,1.68,1.62,1.66,10700.0],["2019-05-29",1.64,1.71,1.6,1.71,89400.0],["2019-05-30",1.72,1.76,1.71,1.76,37100.0],["2019-05-31",1.74,1.78,1.73,1.75,23800.0],["2019-06-03",1.78,1.8,1.68,1.75,21100.0],["2019-06-04",1.75,1.87,1.68,1.68,75700.0],["2019-06-05",1.73,1.78,1.68,1.74,43300.0],["2019-06-06",1.71,1.74,1.63,1.65,74900.0],["2019-06-07",1.65,1.74,1.64,1.66,37600.0],["2019-06-10",1.67,1.73,1.64,1.71,49200.0],["2019-06-11",1.67,1.72,1.6,1.72,6800.0],["2019-06-12",1.69,1.7,1.61,1.67,4700.0],["2019-06-13",1.69,1.69,1.65,1.68,2000.0],["2019-06-14",1.64,1.69,1.6,1.61,32700.0],["2019-06-17",1.63,1.63,1.55,1.6,21400.0],["2019-06-18",1.54,1.65,1.54,1.61,30200.0],["2019-06-19",1.65,1.65,1.61,1.61,5600.0],["2019-06-20",1.6,1.64,1.54,1.63,14700.0],["2019-06-21",1.63,1.63,1.56,1.6,13800.0],["2019-06-24",1.59,1.61,1.51,1.58,24700.0],["2019-06-25",1.55,1.58,1.52,1.57,2300.0],["2019-06-26",1.57,1.58,1.5,1.53,21700.0],["2019-06-27",1.52,1.58,1.52,1.58,5700.0],["2019-06-28",1.57,1.65,1.57,1.65,19800.0],["2019-07-01",1.64,1.64,1.6,1.6,34300.0],["2019-07-02",1.61,1.62,1.53,1.54,18700.0],["2019-07-03",1.57,1.58,1.55,1.57,6800.0],["2019-07-05",1.57,1.59,1.57,1.59,6800.0],["2019-07-08",1.6,1.61,1.53,1.53,31000.0],["2019-07-09",1.55,1.55,1.5,1.51,23800.0],["2019-07-10",1.5,1.59,1.5,1.57,21300.0],["2019-07-11",1.55,1.59,1.5,1.56,21000.0],["2019-07-12",1.53,1.58,1.5,1.5,19100.0],["2019-07-15",1.51,1.55,1.45,1.45,20400.0],["2019-07-16",1.47,1.71,1.47,1.64,50400.0],["2019-07-17",1.67,1.71,1.65,1.68,53400.0],["2019-07-18",1.65,1.7,1.62,1.64,58800.0],["2019-07-19",1.75,1.81,1.57,1.59,324200.0],["2019-07-22",1.6,1.6,1.45,1.47,93200.0],["2019-07-23",1.43,1.53,1.41,1.5,189800.0],["2019-07-24",1.47,1.53,1.46,1.49,93400.0],["2019-07-25",1.48,1.51,1.46,1.49,41600.0],["2019-07-26",1.47,1.5,1.46,1.46,44600.0],["2019-07-29",1.47,1.52,1.41,1.41,67800.0],["2019-07-30",1.42,1.45,1.38,1.42,67500.0],["2019-07-31",1.37,1.42,1.31,1.31,62600.0],["2019-08-01",1.38,1.39,1.31,1.31,80600.0],["2019-08-02",1.31,1.32,1.29,1.32,50700.0],["2019-08-05",1.29,1.4,1.29,1.35,46800.0],["2019-08-06",1.41,1.41,1.3,1.32,12400.0],["2019-08-07",1.3,1.37,1.29,1.36,18000.0],["2019-08-08",1.33,1.43,1.32,1.36,71100.0],["2019-08-09",1.37,1.42,1.35,1.37,13100.0],["2019-08-12",1.4,1.4,1.27,1.29,43600.0],["2019-08-13",1.33,1.35,1.32,1.34,33800.0],["2019-08-14",1.3,1.4,1.29,1.31,19800.0],["2019-08-15",1.34,1.4,1.27,1.32,18700.0],["2019-08-16",1.34,1.36,1.31,1.33,13000.0],["2019-08-19",1.34,1.4,1.32,1.4,24900.0],["2019-08-20",1.37,1.4,1.36,1.4,1800.0],["2019-08-21",1.41,1.41,1.35,1.39,1900.0],["2019-08-22",1.38,1.39,1.38,1.39,1800.0],["2019-08-23",1.39,1.39,1.35,1.35,7000.0],["2019-08-26",1.34,1.36,1.31,1.33,23400.0],["2019-08-27",1.32,1.37,1.31,1.33,27200.0],["2019-08-28",1.33,1.36,1.31,1.32,18300.0],["2019-08-29",1.34,1.37,1.32,1.32,23200.0],["2019-08-30",1.36,1.36,1.32,1.34,20000.0],["2019-09-03",1.31,1.38,1.28,1.31,96100.0],["2019-09-04",1.3,1.37,1.3,1.34,16800.0],["2019-09-05",1.35,1.41,1.35,1.4,31800.0],["2019-09-06",1.41,1.44,1.4,1.41,16800.0],["2019-09-09",1.39,1.42,1.36,1.39,11900.0],["2019-09-10",1.4,1.45,1.4,1.45,87000.0],["2019-09-11",1.45,1.45,1.41,1.41,22400.0],["2019-09-12",1.43,1.44,1.41,1.43,24000.0],["2019-09-13",1.43,1.43,1.4,1.41,23000.0],["2019-09-16",1.4,1.44,1.37,1.44,65700.0],["2019-09-17",1.4,1.42,1.36,1.38,33600.0],["2019-09-18",1.38,1.4,1.35,1.36,9200.0],["2019-09-19",1.39,1.39,1.35,1.35,21800.0],["2019-09-20",1.35,1.43,1.35,1.43,27000.0],["2019-09-23",1.42,1.42,1.29,1.36,36200.0],["2019-09-24",1.37,1.39,1.35,1.37,32800.0],["2019-09-25",1.38,1.4,1.35,1.36,102100.0],["2019-09-26",1.38,1.67,1.38,1.67,547800.0],["2019-09-27",1.66,1.7,1.59,1.59,142400.0],["2019-09-30",1.66,1.9,1.66,1.79,312500.0],["2019-10-01",1.87,1.91,1.72,1.75,163800.0],["2019-10-02",1.72,1.77,1.65,1.68,63400.0],["2019-10-03",1.71,1.77,1.59,1.68,85600.0],["2019-10-04",1.61,1.74,1.57,1.65,206400.0],["2019-10-07",1.65,1.85,1.63,1.79,167600.0],["2019-10-08",1.76,1.81,1.65,1.74,103700.0],["2019-10-09",1.72,1.79,1.68,1.74,33100.0],["2019-10-10",1.75,1.78,1.66,1.68,38200.0],["2019-10-11",1.71,1.75,1.64,1.74,63700.0],["2019-10-14",1.73,1.82,1.72,1.77,117400.0],["2019-10-15",1.79,1.94,1.78,1.86,196500.0],["2019-10-16",1.84,1.87,1.83,1.86,28500.0],["2019-10-17",1.85,1.91,1.8,1.84,69800.0],["2019-10-18",1.82,1.86,1.82,1.83,43800.0],["2019-10-21",1.83,1.86,1.75,1.79,66200.0],["2019-10-22",1.81,1.85,1.76,1.77,27600.0],["2019-10-23",1.73,1.78,1.7,1.76,62600.0],["2019-10-24",1.78,1.81,1.75,1.8,49800.0],["2019-10-25",1.82,1.82,1.75,1.8,7800.0],["2019-10-28",1.78,1.78,1.71,1.77,24600.0],["2019-10-29",1.73,1.73,1.61,1.62,87800.0],["2019-10-30",1.64,1.67,1.61,1.65,40200.0],["2019-10-31",1.62,1.74,1.61,1.67,48200.0],["2019-11-01",1.66,1.66,1.62,1.66,18000.0],["2019-11-04",1.65,1.69,1.65,1.66,39600.0],["2019-11-05",1.65,1.7,1.65,1.7,19100.0],["2019-11-06",1.7,1.71,1.63,1.65,40700.0],["2019-11-07",1.62,1.7,1.62,1.7,14200.0],["2019-11-08",1.69,1.7,1.64,1.64,37200.0],["2019-11-11",1.72,2.1,1.72,1.91,636400.0],["2019-11-12",1.96,2.18,1.92,2.06,233900.0],["2019-11-13",2.07,2.3,2.07,2.19,216800.0],["2019-11-14",2.21,2.21,2.11,2.2,58300.0],["2019-11-15",2.21,2.33,2.1,2.23,88400.0],["2019-11-18",2.19,2.27,2.1,2.14,61300.0],["2019-11-19",2.14,2.29,2.07,2.18,94200.0],["2019-11-20",2.19,2.21,2.01,2.04,101400.0],["2019-11-21",2.07,2.09,1.95,2.05,66700.0],["2019-11-22",2.05,2.07,2.02,2.02,14700.0],["2019-11-25",2.03,2.05,1.79,1.9,323200.0],["2019-11-26",1.86,1.96,1.86,1.92,85100.0],["2019-11-27",1.92,1.93,1.82,1.91,19400.0],["2019-11-29",1.89,1.95,1.89,1.89,25100.0],["2019-12-02",1.92,1.94,1.87,1.89,30600.0],["2019-12-03",1.84,1.89,1.76,1.89,58400.0],["2019-12-04",1.89,1.89,1.82,1.87,362800.0],["2019-12-05",1.88,1.97,1.84,1.88,58500.0],["2019-12-06",1.87,1.94,1.87,1.91,89500.0],["2019-12-09",1.91,2.06,1.91,1.98,99200.0],["2019-12-10",2.0,2.08,1.99,2.0,101400.0],["2019-12-11",2.02,2.05,1.96,2.05,124200.0],["2019-12-12",2.05,2.08,1.91,2.0,176000.0],["2019-12-13",1.96,2.03,1.94,2.0,74500.0],["2019-12-16",2.01,2.02,1.94,1.94,52600.0],["2019-12-17",2.0,2.0,1.9,1.91,50000.0],["2019-12-18",1.91,1.97,1.89,1.89,22100.0],["2019-12-19",1.9,1.93,1.9,1.9,46200.0],["2019-12-20",1.92,1.94,1.83,1.84,54100.0],["2019-12-23",1.87,1.91,1.78,1.9,145300.0],["2019-12-24",1.85,1.91,1.83,1.9,45600.0],["2019-12-26",1.9,2.02,1.87,2.02,67300.0],["2019-12-27",2.01,2.03,1.94,2.0,28500.0],["2019-12-30",1.99,2.05,1.98,1.99,16100.0],["2019-12-31",1.99,2.03,1.99,2.0,54700.0],["2020-01-02",2.0,2.13,2.0,2.07,92300.0],["2020-01-03",2.07,2.2,2.03,2.09,125200.0],["2020-01-06",2.02,2.12,1.98,1.98,146800.0],["2020-01-07",2.0,2.17,1.92,1.94,181800.0],["2020-01-08",1.94,2.1,1.93,2.01,193400.0],["2020-01-09",2.0,2.23,1.98,2.14,462800.0],["2020-01-10",2.15,2.15,1.86,1.91,398700.0],["2020-01-13",1.94,1.96,1.83,1.87,114000.0],["2020-01-14",1.86,1.9,1.77,1.86,134900.0],["2020-01-15",1.82,1.91,1.75,1.85,51200.0],["2020-01-16",1.86,1.92,1.84,1.9,90000.0],["2020-01-17",1.92,2.03,1.9,2.0,103900.0],["2020-01-21",2.05,2.3,2.03,2.3,288200.0],["2020-01-22",2.29,2.29,2.13,2.22,74400.0],["2020-01-23",2.13,2.25,2.13,2.24,52000.0],["2020-01-24",2.19,2.29,2.19,2.23,65100.0],["2020-01-27",2.06,2.2,2.05,2.1,118000.0],["2020-01-28",2.07,2.16,2.0,2.15,31700.0],["2020-01-29",2.13,2.15,2.09,2.12,63900.0],["2020-01-30",2.1,2.12,2.09,2.12,18300.0],["2020-01-31",2.11,2.11,2.05,2.05,54100.0],["2020-02-03",2.06,2.11,2.01,2.02,69700.0],["2020-02-04",2.05,2.15,2.05,2.1,63700.0],["2020-02-05",2.14,2.14,2.04,2.04,54300.0],["2020-02-06",2.06,2.09,2.01,2.04,69400.0],["2020-02-07",2.01,2.07,1.99,2.01,52700.0],["2020-02-10",1.97,2.03,1.97,2.01,40900.0],["2020-02-11",2.04,2.26,2.02,2.19,171600.0],["2020-02-12",2.23,2.42,2.18,2.4,326700.0],["2020-02-13",2.39,2.45,2.38,2.43,158400.0],["2020-02-14",2.35,2.44,2.23,2.42,168600.0],["2020-02-18",2.47,2.69,2.47,2.67,315800.0],["2020-02-19",2.72,2.78,2.36,2.41,216100.0],["2020-02-20",2.35,2.39,2.25,2.39,199300.0],["2020-02-21",2.39,2.47,2.24,2.26,61200.0],["2020-02-24",2.17,2.18,2.1,2.17,135500.0],["2020-02-25",2.14,2.27,2.06,2.12,109500.0],["2020-02-26",2.09,2.19,2.06,2.09,86500.0],["2020-02-27",2.06,2.14,2.01,2.12,74100.0],["2020-02-28",2.03,2.11,2.03,2.1,89600.0],["2020-03-02",2.1,2.17,2.1,2.15,119300.0],["2020-03-03",2.24,2.24,2.07,2.11,95800.0],["2020-03-04",2.14,2.14,2.02,2.02,55200.0],["2020-03-05",2.02,2.06,2.0,2.02,13700.0],["2020-03-06",2.02,2.02,1.8,1.8,162100.0],["2020-03-09",1.61,1.79,1.6,1.64,82200.0],["2020-03-10",1.61,1.8,1.61,1.65,66100.0],["2020-03-11",1.67,1.71,1.61,1.65,68100.0],["2020-03-12",1.58,1.83,1.36,1.44,108100.0],["2020-03-13",1.55,1.6,1.38,1.38,96100.0],["2020-03-16",1.41,1.41,1.22,1.22,58300.0],["2020-03-17",1.3,1.3,1.12,1.25,47200.0],["2020-03-18",1.25,1.25,1.14,1.14,60400.0],["2020-03-19",1.11,1.27,1.1,1.27,94300.0],["2020-03-20",1.27,1.33,1.19,1.23,71700.0],["2020-03-23",1.21,1.32,1.16,1.22,21800.0],["2020-03-24",1.3,1.43,1.3,1.43,81600.0],["2020-03-25",1.44,1.58,1.44,1.45,41700.0],["2020-03-26",1.53,1.57,1.46,1.49,29700.0],["2020-03-27",1.46,1.68,1.3,1.57,90800.0],["2020-03-30",1.51,1.76,1.5,1.65,77100.0],["2020-03-31",1.65,1.72,1.58,1.67,88100.0],["2020-04-01",1.59,1.63,1.53,1.59,60100.0],["2020-04-02",1.58,1.77,1.52,1.59,108400.0],["2020-04-03",1.54,1.54,1.25,1.3,209900.0],["2020-04-06",1.32,1.4,1.31,1.33,65800.0],["2020-04-07",1.38,1.38,1.28,1.33,40000.0],["2020-04-08",1.37,1.43,1.31,1.43,116800.0],["2020-04-09",1.42,1.47,1.4,1.45,58400.0],["2020-04-13",1.49,1.49,1.45,1.48,29000.0],["2020-04-14",1.49,1.58,1.48,1.58,76000.0],["2020-04-15",1.51,1.6,1.51,1.57,46000.0],["2020-04-16",1.54,1.62,1.54,1.58,31000.0],["2020-04-17",1.62,1.73,1.62,1.66,58900.0],["2020-04-20",1.67,1.67,1.58,1.65,20300.0],["2020-04-21",1.68,1.68,1.6,1.64,23500.0],["2020-04-22",1.68,1.71,1.64,1.68,54700.0],["2020-04-23",1.72,1.75,1.64,1.73,8600.0],["2020-04-24",1.74,1.75,1.7,1.72,8800.0],["2020-04-27",1.69,1.79,1.65,1.79,28000.0],["2020-04-28",1.79,1.79,1.68,1.75,30100.0],["2020-04-29",1.79,1.79,1.73,1.76,67300.0],["2020-04-30",1.66,1.76,1.66,1.74,85200.0],["2020-05-01",1.52,1.71,1.52,1.68,48700.0],["2020-05-04",1.65,1.65,1.54,1.58,28800.0],["2020-05-05",1.58,1.75,1.58,1.75,43000.0],["2020-05-06",1.76,1.78,1.71,1.76,70900.0],["2020-05-07",1.7,1.73,1.56,1.72,13500.0],["2020-05-08",1.64,1.69,1.57,1.6,51900.0],["2020-05-11",1.61,1.7,1.56,1.56,23900.0],["2020-05-12",1.59,1.63,1.56,1.57,60500.0],["2020-05-13",1.55,1.55,1.4,1.5,51000.0],["2020-05-14",1.49,1.56,1.49,1.56,12700.0],["2020-05-15",1.54,1.54,1.45,1.51,21300.0],["2020-05-18",1.52,1.57,1.5,1.51,23800.0],["2020-05-19",1.65,1.68,1.56,1.56,85000.0],["2020-05-20",1.61,1.64,1.57,1.61,45100.0],["2020-05-21",1.58,1.65,1.55,1.58,27500.0],["2020-05-22",1.58,1.64,1.55,1.64,47300.0],["2020-05-26",1.71,1.71,1.66,1.67,30100.0],["2020-05-27",1.7,1.7,1.62,1.66,36700.0],["2020-05-28",1.65,1.68,1.64,1.64,35900.0],["2020-05-29",1.67,1.68,1.62,1.65,6900.0],["2020-06-01",1.63,1.67,1.63,1.63,22300.0],["2020-06-02",1.67,1.89,1.63,1.89,190700.0],["2020-06-03",1.93,2.06,1.75,1.85,229900.0],["2020-06-04",1.85,1.92,1.8,1.92,53500.0],["2020-06-05",1.86,1.97,1.83,1.93,99900.0],["2020-06-08",1.99,1.99,1.91,1.96,55800.0],["2020-06-09",1.97,2.04,1.89,2.03,101400.0],["2020-06-10",1.98,2.06,1.94,2.03,56700.0],["2020-06-11",1.91,1.93,1.81,1.84,34500.0],["2020-06-12",1.78,1.94,1.67,1.93,76600.0],["2020-06-15",1.92,2.15,1.87,2.12,94200.0],["2020-06-16",2.18,2.24,2.04,2.08,128700.0],["2020-06-17",2.06,2.1,2.02,2.02,49700.0],["2020-06-18",2.03,2.05,2.02,2.03,37700.0],["2020-06-19",2.04,2.05,1.96,1.98,40100.0],["2020-06-22",2.01,2.03,1.97,1.98,29900.0],["2020-06-23",2.01,2.02,1.94,1.95,14300.0],["2020-06-24",1.98,1.98,1.88,1.92,11200.0],["2020-06-25",1.91,1.93,1.87,1.9,44600.0],["2020-06-26",1.96,1.96,1.87,1.96,47200.0],["2020-06-29",1.97,2.15,1.97,1.97,252900.0],["2020-06-30",1.97,2.02,1.9,1.96,47900.0],["2020-07-01",1.95,2.03,1.91,1.94,30200.0],["2020-07-02",1.96,1.97,1.88,1.88,50000.0],["2020-07-06",1.95,2.03,1.87,1.9,45800.0],["2020-07-07",1.9,1.94,1.89,1.92,32000.0],["2020-07-08",1.93,1.96,1.9,1.94,38700.0],["2020-07-09",1.94,1.94,1.89,1.92,31300.0],["2020-07-10",1.95,1.96,1.9,1.95,33800.0],["2020-07-13",1.97,2.02,1.9,1.9,70800.0],["2020-07-14",1.9,1.9,1.85,1.86,72300.0],["2020-07-15",1.87,2.05,1.87,2.05,107300.0],["2020-07-16",2.06,2.49,2.03,2.44,974300.0],["2020-07-17",2.04,2.18,1.88,2.09,681700.0],["2020-07-20",2.06,2.06,1.79,1.91,236700.0],["2020-07-21",1.89,2.13,1.82,2.1,168800.0],["2020-07-22",2.09,2.1,2.01,2.09,46800.0],["2020-07-23",2.06,2.32,2.03,2.19,206500.0],["2020-07-24",2.17,2.24,2.15,2.2,20200.0],["2020-07-27",2.22,2.22,2.1,2.1,27000.0],["2020-07-28",2.09,2.15,2.06,2.07,34000.0],["2020-07-29",2.04,2.12,2.02,2.07,26000.0],["2020-07-30",2.07,2.13,2.04,2.07,27700.0],["2020-07-31",2.06,2.09,2.04,2.05,26100.0],["2020-08-03",2.04,2.07,1.97,2.01,56400.0],["2020-08-04",2.05,2.15,2.01,2.15,83700.0],["2020-08-05",2.2,2.35,2.15,2.27,221300.0],["2020-08-06",2.27,2.29,2.21,2.26,32000.0],["2020-08-07",2.24,2.26,2.12,2.12,83200.0],["2020-08-10",2.1,2.14,2.07,2.12,42700.0],["2020-08-11",2.13,2.15,2.1,2.13,18300.0],["2020-08-12",2.13,2.15,2.06,2.09,70400.0],["2020-08-13",2.1,2.14,2.06,2.11,38100.0],["2020-08-14",2.13,2.13,2.05,2.06,46500.0],["2020-08-17",2.09,2.1,2.03,2.05,39400.0],["2020-08-18",2.06,2.06,1.93,1.94,95400.0],["2020-08-19",1.94,1.97,1.9,1.95,45400.0],["2020-08-20",1.9,1.94,1.9,1.91,50900.0],["2020-08-21",1.91,1.92,1.88,1.9,70500.0],["2020-08-24",1.9,1.91,1.8,1.83,59000.0],["2020-08-25",1.84,1.89,1.83,1.86,14000.0],["2020-08-26",1.88,1.88,1.78,1.79,35400.0],["2020-08-27",1.78,1.88,1.78,1.8,20000.0],["2020-08-28",1.78,1.86,1.76,1.8,65000.0],["2020-08-31",1.8,1.86,1.77,1.78,45600.0],["2020-09-01",1.8,1.84,1.79,1.82,65000.0],["2020-09-02",1.84,1.85,1.82,1.84,15300.0],["2020-09-03",1.85,1.9,1.79,1.88,31600.0],["2020-09-04",1.87,1.88,1.77,1.77,90800.0],["2020-09-08",1.75,1.83,1.75,1.81,29400.0],["2020-09-09",1.84,1.84,1.34,1.38,972500.0],["2020-09-10",1.4,1.45,1.34,1.35,219700.0],["2020-09-11",1.37,1.4,1.31,1.35,198800.0],["2020-09-14",1.35,1.41,1.33,1.39,182800.0],["2020-09-15",1.46,1.47,1.39,1.44,140400.0],["2020-09-16",1.45,1.54,1.41,1.48,96800.0],["2020-09-17",1.43,1.58,1.42,1.51,105500.0],["2020-09-18",1.54,1.58,1.47,1.5,149800.0],["2020-09-21",1.55,1.55,1.47,1.51,38600.0],["2020-09-22",1.53,1.54,1.47,1.51,27900.0],["2020-09-23",1.52,1.52,1.42,1.44,59700.0],["2020-09-24",1.47,1.76,1.38,1.43,1237700.0],["2020-09-25",1.47,1.68,1.4,1.53,950400.0],["2020-09-28",1.52,1.56,1.39,1.42,272600.0],["2020-09-29",1.46,1.5,1.39,1.4,77600.0],["2020-09-30",1.41,1.44,1.39,1.39,109900.0],["2020-10-01",1.39,1.4,1.38,1.4,58800.0],["2020-10-02",1.35,1.39,1.32,1.36,207000.0],["2020-10-05",1.37,1.39,1.32,1.32,92500.0],["2020-10-06",1.33,1.4,1.33,1.34,155300.0],["2020-10-07",1.32,1.44,1.32,1.42,221700.0],["2020-10-08",1.42,1.43,1.34,1.41,324800.0],["2020-10-09",1.39,1.48,1.39,1.46,110900.0],["2020-10-12",1.46,1.47,1.37,1.43,188800.0],["2020-10-13",1.39,1.48,1.39,1.41,291700.0],["2020-10-14",1.44,1.45,1.4,1.44,77300.0],["2020-10-15",1.4,1.44,1.39,1.44,31800.0],["2020-10-16",1.44,1.5,1.42,1.45,78800.0],["2020-10-19",1.44,1.52,1.35,1.36,106400.0],["2020-10-20",1.38,1.38,1.33,1.34,91100.0],["2020-10-21",1.35,1.35,1.3,1.32,87300.0],["2020-10-22",1.32,1.33,1.3,1.31,52100.0],["2020-10-23",1.31,1.34,1.3,1.31,42900.0],["2020-10-26",1.3,1.33,1.22,1.22,98900.0],["2020-10-27",1.21,1.25,1.2,1.2,164800.0],["2020-10-28",1.17,1.19,1.17,1.18,102000.0],["2020-10-29",1.18,1.2,1.16,1.18,160200.0],["2020-10-30",1.18,1.23,1.15,1.22,141300.0],["2020-11-02",1.25,1.25,1.18,1.21,97500.0],["2020-11-03",1.22,1.25,1.19,1.21,57900.0],["2020-11-04",1.22,1.23,1.16,1.18,81200.0],["2020-11-05",1.28,1.28,1.2,1.22,122400.0],["2020-11-06",1.22,1.29,1.21,1.27,94200.0],["2020-11-09",1.3,1.38,1.28,1.38,129400.0],["2020-11-10",1.37,1.46,1.3,1.39,388200.0],["2020-11-11",1.43,1.53,1.42,1.44,269700.0],["2020-11-12",1.45,1.49,1.37,1.45,174300.0],["2020-11-13",1.5,1.57,1.49,1.56,142800.0],["2020-11-16",1.61,1.61,1.54,1.54,63400.0],["2020-11-17",1.56,1.56,1.51,1.54,44600.0],["2020-11-18",1.54,1.64,1.51,1.6,72100.0],["2020-11-19",1.6,1.75,1.58,1.64,159900.0],["2020-11-20",1.61,1.66,1.53,1.54,107500.0],["2020-11-23",1.55,1.76,1.55,1.71,400200.0],["2020-11-24",1.78,1.78,1.63,1.69,218700.0],["2020-11-25",1.68,1.72,1.62,1.67,53400.0],["2020-11-27",1.67,1.71,1.67,1.71,47700.0],["2020-11-30",1.7,1.7,1.64,1.65,92500.0],["2020-12-01",1.65,1.69,1.58,1.66,93400.0],["2020-12-02",1.65,1.67,1.56,1.62,94600.0],["2020-12-03",1.85,2.39,1.85,2.06,9391600.0],["2020-12-04",2.0,2.25,1.99,2.11,1264400.0],["2020-12-07",2.14,2.15,2.0,2.07,411400.0],["2020-12-08",2.06,2.15,2.01,2.12,311600.0],["2020-12-09",2.18,2.29,2.03,2.13,430500.0],["2020-12-10",2.13,2.18,2.1,2.14,138200.0],["2020-12-11",2.11,2.13,2.02,2.05,228100.0],["2020-12-14",2.05,2.08,2.02,2.05,224800.0],["2020-12-15",2.06,2.1,2.04,2.08,69100.0],["2020-12-16",2.1,2.18,2.1,2.16,178900.0],["2020-12-17",2.19,2.22,2.14,2.21,89700.0],["2020-12-18",2.21,2.22,2.18,2.2,104800.0],["2020-12-21",2.15,2.2,2.12,2.17,96600.0],["2020-12-22",2.19,2.3,2.17,2.29,179600.0],["2020-12-23",2.29,2.55,2.29,2.48,323800.0],["2020-12-24",2.41,2.5,2.37,2.47,156100.0],["2020-12-28",2.52,2.58,2.44,2.46,134500.0],["2020-12-29",2.45,2.53,2.32,2.39,109700.0],["2020-12-30",2.36,2.45,2.33,2.34,133100.0],["2020-12-31",2.32,2.6,2.32,2.53,318600.0],["2021-01-04",2.5,2.59,2.4,2.42,236400.0],["2021-01-05",2.38,2.51,2.38,2.4,198000.0],["2021-01-06",2.46,2.53,2.4,2.47,177700.0],["2021-01-07",2.54,2.57,2.47,2.55,417500.0],["2021-01-08",2.28,2.31,1.99,2.11,1071300.0],["2021-01-11",2.07,2.22,2.06,2.12,332500.0],["2021-01-12",2.12,2.16,2.08,2.11,147000.0],["2021-01-13",2.11,2.36,2.11,2.25,740500.0],["2021-01-14",2.28,2.32,2.14,2.15,308600.0],["2021-01-15",2.19,2.2,2.07,2.14,213100.0],["2021-01-19",2.15,2.31,2.14,2.25,277300.0],["2021-01-20",2.24,2.36,2.22,2.33,191300.0],["2021-01-21",2.35,2.45,2.31,2.44,158000.0],["2021-01-22",2.42,2.44,2.33,2.4,67800.0],["2021-01-25",2.4,2.41,2.24,2.3,189800.0],["2021-01-26",2.29,2.85,2.25,2.8,1805700.0],["2021-01-27",2.73,2.73,2.48,2.5,376700.0],["2021-01-28",2.55,2.55,2.41,2.44,236600.0],["2021-01-29",2.42,2.46,2.24,2.29,232100.0],["2021-02-01",2.3,2.41,2.21,2.4,316500.0],["2021-02-02",2.41,2.45,2.31,2.37,134300.0],["2021-02-03",2.4,2.42,2.36,2.4,42400.0],["2021-02-04",2.41,2.65,2.38,2.61,938800.0],["2021-02-05",2.62,2.66,2.51,2.55,181200.0],["2021-02-08",2.57,2.57,2.46,2.55,189400.0],["2021-02-09",2.55,2.62,2.52,2.58,145000.0],["2021-02-10",2.7,3.13,2.55,2.94,1633700.0],["2021-02-11",2.94,3.39,2.77,3.2,1692600.0],["2021-02-12",3.13,3.22,2.96,3.13,483500.0],["2021-02-16",3.25,3.45,3.21,3.26,610100.0],["2021-02-17",3.19,3.27,3.02,3.09,404800.0],["2021-02-18",3.08,3.6,2.93,3.37,2974800.0],["2021-02-19",3.31,3.34,2.99,3.02,742500.0],["2021-02-22",3.2,3.49,3.06,3.09,2106900.0],["2021-02-23",3.22,3.22,2.62,3.0,1480300.0],["2021-02-24",3.0,3.4,2.99,3.2,1801000.0],["2021-02-25",3.17,3.4,2.86,2.9,798600.0],["2021-02-26",2.9,2.93,2.71,2.8,299200.0],["2021-03-01",3.01,3.17,2.92,3.09,814600.0],["2021-03-02",3.1,3.1,2.86,2.92,245100.0],["2021-03-03",2.91,2.91,2.75,2.81,230300.0],["2021-03-04",2.74,2.79,2.29,2.35,902100.0],["2021-03-05",2.31,2.46,2.21,2.45,391800.0],["2021-03-08",2.46,2.5,2.28,2.34,208300.0],["2021-03-09",2.4,2.55,2.4,2.44,201300.0],["2021-03-10",2.5,2.59,2.42,2.45,167700.0],["2021-03-11",2.48,2.6,2.46,2.55,125300.0],["2021-03-12",2.56,2.59,2.49,2.56,119000.0],["2021-03-15",2.62,2.69,2.58,2.65,146400.0],["2021-03-16",2.72,2.72,2.57,2.57,179400.0],["2021-03-17",2.51,2.78,2.47,2.75,229600.0],["2021-03-18",2.82,2.88,2.53,2.57,199600.0],["2021-03-19",2.52,2.7,2.51,2.63,277500.0],["2021-03-22",2.64,2.68,2.52,2.59,80300.0],["2021-03-23",2.58,2.6,2.41,2.46,129400.0],["2021-03-24",2.53,2.53,2.34,2.34,114900.0],["2021-03-25",2.3,2.38,2.22,2.37,133400.0],["2021-03-26",2.38,2.45,2.34,2.42,49600.0],["2021-03-29",2.34,2.42,2.32,2.33,86000.0],["2021-03-30",2.32,2.39,2.31,2.38,57200.0],["2021-03-31",2.39,2.56,2.33,2.52,314300.0],["2021-04-01",2.55,2.6,2.5,2.57,126300.0],["2021-04-05",2.63,2.68,2.58,2.62,149500.0],["2021-04-06",2.64,2.7,2.54,2.6,176700.0],["2021-04-07",2.57,2.6,2.46,2.47,143000.0],["2021-04-08",2.53,2.67,2.46,2.66,587500.0],["2021-04-09",2.39,2.58,2.38,2.39,265600.0],["2021-04-12",2.38,2.65,2.27,2.33,708700.0],["2021-04-13",2.33,2.48,2.25,2.28,401400.0],["2021-04-14",2.23,2.31,2.22,2.26,135400.0],["2021-04-15",2.27,2.27,2.14,2.16,173300.0],["2021-04-16",2.15,2.23,2.06,2.18,132500.0],["2021-04-19",2.17,2.25,2.1,2.12,75100.0],["2021-04-20",2.09,2.14,2.03,2.08,77200.0],["2021-04-21",2.05,2.2,2.04,2.19,129300.0],["2021-04-22",2.2,2.25,2.18,2.19,83200.0],["2021-04-23",2.22,2.35,2.22,2.33,56500.0],["2021-04-26",2.33,2.38,2.31,2.35,80400.0],["2021-04-27",2.38,2.47,2.3,2.39,207100.0],["2021-04-28",2.36,2.48,2.31,2.44,106100.0],["2021-04-29",2.44,2.45,2.3,2.31,74600.0],["2021-04-30",2.29,2.36,2.24,2.26,63500.0],["2021-05-03",2.27,2.29,2.16,2.2,100800.0],["2021-05-04",2.18,2.43,2.11,2.39,708200.0],["2021-05-05",2.32,2.36,2.2,2.2,187900.0],["2021-05-06",2.17,2.55,2.17,2.25,1237400.0],["2021-05-07",2.29,2.33,2.22,2.29,123100.0],["2021-05-10",2.29,2.47,2.2,2.25,597600.0],["2021-05-11",2.2,2.24,2.12,2.17,157200.0],["2021-05-12",2.16,2.17,2.03,2.03,178700.0],["2021-05-13",2.07,2.13,1.94,1.97,161500.0],["2021-05-14",1.97,2.2,1.97,2.1,371000.0],["2021-05-17",2.09,2.14,2.03,2.1,77800.0],["2021-05-18",2.13,2.18,2.09,2.13,107700.0],["2021-05-19",2.07,2.49,2.07,2.42,2782100.0],["2021-05-20",2.53,2.62,2.26,2.3,3085200.0],["2021-05-21",2.27,2.29,2.1,2.16,431800.0],["2021-05-24",2.19,2.23,2.12,2.14,198200.0],["2021-05-25",2.17,2.33,2.08,2.09,680600.0],["2021-05-26",2.11,2.18,2.09,2.14,123700.0],["2021-05-27",2.16,2.24,2.12,2.12,223900.0],["2021-05-28",2.17,2.35,2.17,2.25,1036800.0],["2021-06-01",2.35,2.63,2.25,2.51,1294200.0],["2021-06-02",2.6,2.73,2.6,2.66,503300.0],["2021-06-03",2.63,2.85,2.52,2.65,813000.0],["2021-06-04",2.63,2.83,2.63,2.73,732200.0],["2021-06-07",2.71,2.83,2.68,2.74,415600.0],["2021-06-08",2.74,2.82,2.71,2.72,438800.0],["2021-06-09",2.72,2.77,2.63,2.65,87700.0],["2021-06-10",2.62,2.72,2.57,2.63,144200.0],["2021-06-11",2.65,2.73,2.62,2.68,147100.0],["2021-06-14",2.65,2.74,2.65,2.71,180400.0],["2021-06-15",2.71,2.71,2.57,2.64,226700.0],["2021-06-16",2.61,2.64,2.54,2.57,265000.0],["2021-06-17",2.59,2.66,2.53,2.54,207300.0],["2021-06-18",2.51,2.56,2.41,2.44,246100.0],["2021-06-21",2.44,2.51,2.36,2.47,49700.0],["2021-06-22",2.45,2.54,2.4,2.51,128100.0],["2021-06-23",2.5,2.67,2.5,2.58,256200.0],["2021-06-24",2.59,2.68,2.57,2.67,121800.0],["2021-06-25",2.68,2.69,2.58,2.59,232500.0],["2021-06-28",2.56,2.68,2.54,2.66,139900.0],["2021-06-29",2.7,2.8,2.67,2.73,311600.0],["2021-06-30",2.74,2.8,2.67,2.76,86400.0],["2021-07-01",2.78,2.79,2.7,2.72,104100.0],["2021-07-02",2.72,2.76,2.67,2.74,60200.0],["2021-07-06",2.78,2.78,2.33,2.5,470600.0],["2021-07-07",2.48,2.51,2.42,2.43,247500.0],["2021-07-08",2.41,2.45,2.33,2.37,279800.0],["2021-07-09",2.49,2.8,2.49,2.72,590200.0],["2021-07-12",2.72,3.0,2.68,3.0,1091500.0],["2021-07-13",3.03,3.09,2.86,2.93,350400.0],["2021-07-14",2.89,2.91,2.77,2.83,265000.0],["2021-07-15",2.84,2.93,2.75,2.81,2530500.0],["2021-07-16",3.17,3.8,3.08,3.4,78224400.0],["2021-07-19",4.93,6.75,4.23,6.39,139700300.0],["2021-07-20",7.12,7.15,5.4,5.84,32760800.0],["2021-07-21",5.44,8.6,5.24,8.03,32807300.0],["2021-07-22",7.44,8.24,6.03,6.2,15762900.0],["2021-07-23",6.12,6.58,5.57,6.1,5651800.0],["2021-07-26",5.8,6.0,5.28,5.34,2085400.0],["2021-07-27",5.32,5.8,5.03,5.58,2603900.0],["2021-07-28",5.45,6.1,5.36,5.87,2177500.0],["2021-07-29",5.86,5.99,5.43,5.55,1242200.0],["2021-07-30",5.42,5.74,5.3,5.62,1358400.0],["2021-08-02",5.63,6.21,5.61,5.73,2396100.0],["2021-08-03",5.74,5.85,5.43,5.67,856100.0],["2021-08-04",5.5,5.78,5.34,5.45,1206500.0],["2021-08-05",5.44,5.97,5.35,5.67,908300.0],["2021-08-06",5.66,5.95,5.5,5.85,786100.0],["2021-08-09",5.77,6.75,5.7,6.49,3636700.0],["2021-08-10",6.5,6.72,6.02,6.11,1163000.0],["2021-08-11",6.19,6.21,5.75,6.05,844600.0],["2021-08-12",6.01,6.01,5.71,5.77,698800.0],["2021-08-13",5.68,5.83,5.45,5.67,479100.0],["2021-08-16",5.57,5.61,5.23,5.23,654500.0],["2021-08-17",5.21,5.45,5.08,5.3,524400.0],["2021-08-18",5.25,5.6,5.25,5.46,380500.0],["2021-08-19",5.39,5.58,5.35,5.49,360000.0],["2021-08-20",5.53,5.72,5.42,5.57,250500.0],["2021-08-23",5.58,5.93,5.49,5.83,670200.0],["2021-08-24",6.11,6.48,5.82,5.96,2635400.0],["2021-08-25",6.09,6.35,5.88,6.21,704000.0],["2021-08-26",6.75,7.43,6.5,7.11,4518300.0],["2021-08-27",7.25,7.77,7.01,7.52,2026300.0],["2021-08-30",7.51,7.52,6.85,6.91,1017300.0],["2021-08-31",7.2,8.36,7.1,7.46,4825600.0],["2021-09-01",7.46,7.49,6.83,7.05,1265700.0],["2021-09-02",7.09,7.68,7.01,7.53,631400.0],["2021-09-03",7.69,9.11,7.62,8.39,8243800.0],["2021-09-07",8.97,9.99,8.72,9.21,21555900.0],["2021-09-08",9.18,9.23,8.2,8.92,2776000.0],["2021-09-09",8.88,10.98,8.83,10.7,5889000.0],["2021-09-10",10.71,11.04,9.83,10.11,2900000.0],["2021-09-13",10.32,12.41,10.13,11.66,6690900.0],["2021-09-14",11.94,11.94,10.74,11.06,2146700.0],["2021-09-15",11.01,11.21,10.38,10.81,1434700.0],["2021-09-16",10.83,11.59,10.48,11.3,1483400.0],["2021-09-17",11.35,11.53,10.64,11.11,1491600.0],["2021-09-20",10.23,11.2,10.11,10.71,1464600.0],["2021-09-21",10.74,11.43,10.36,11.15,1374900.0],["2021-09-22",11.23,12.55,11.11,11.9,2488000.0],["2021-09-23",12.12,12.23,11.43,11.78,3989400.0],["2021-09-24",14.0,16.75,13.54,15.82,65110300.0],["2021-09-27",15.9,16.5,14.77,15.09,9126100.0],["2021-09-28",14.33,14.79,13.5,14.44,3868400.0],["2021-09-29",14.94,14.95,13.57,13.84,1903800.0],["2021-09-30",13.88,14.63,13.54,13.65,2454700.0],["2021-10-01",13.65,13.68,12.34,12.6,2383100.0],["2021-10-04",12.23,13.61,11.88,13.08,2618400.0],["2021-10-05",13.0,13.87,12.66,13.72,1770900.0],["2021-10-06",13.42,14.38,13.35,13.61,2201700.0],["2021-10-07",14.0,16.71,13.92,16.66,7016200.0],["2021-10-08",17.59,19.94,17.53,19.44,18748200.0],["2021-10-11",19.0,20.33,18.22,19.86,6600200.0],["2021-10-12",19.72,20.3,18.67,19.26,3681500.0],["2021-10-13",19.32,21.36,18.71,20.46,5933300.0],["2021-10-14",20.77,21.33,19.62,20.69,3628400.0],["2021-10-15",20.8,21.64,20.23,21.15,2739800.0],["2021-10-18",21.15,22.35,20.9,21.96,2381800.0],["2021-10-19",22.1,22.65,19.33,19.85,4368200.0],["2021-10-20",19.37,20.48,18.71,20.18,2485700.0],["2021-10-21",19.7,22.12,19.7,21.85,2499800.0],["2021-10-22",21.3,21.6,19.2,20.18,2308700.0],["2021-10-25",19.84,21.92,19.71,21.27,1308400.0],["2021-10-26",21.39,23.17,20.05,20.05,3981800.0],["2021-10-27",20.76,21.0,18.84,19.39,2561100.0],["2021-10-28",20.28,22.48,19.85,22.07,2623900.0],["2021-10-29",21.65,23.44,21.63,22.62,2503000.0],["2021-11-01",23.1,23.74,21.91,22.56,2086700.0],["2021-11-02",22.45,23.71,20.58,23.47,2020100.0],["2021-11-03",24.31,25.2,23.01,24.89,3800800.0],["2021-11-04",25.03,26.7,24.3,25.66,3167600.0],["2021-11-05",26.3,27.09,25.27,25.72,1737600.0],["2021-11-08",25.87,26.44,22.22,23.66,3032400.0],["2021-11-09",23.51,25.08,22.76,24.47,1387900.0],["2021-11-10",23.43,24.7,22.01,22.68,1744300.0],["2021-11-11",23.16,24.25,22.89,22.98,927200.0],["2021-11-12",23.1,25.62,23.01,24.79,1925600.0],["2021-11-15",25.12,26.15,24.13,25.1,1327000.0],["2021-11-16",24.55,24.86,23.56,24.57,1421500.0],["2021-11-17",24.15,24.44,22.36,23.25,1549800.0],["2021-11-18",23.52,23.54,19.12,19.61,3621100.0],["2021-11-19",18.84,20.93,18.81,19.56,2022500.0],["2021-11-22",19.41,19.49,16.25,18.02,3335000.0],["2021-11-23",17.58,19.16,17.05,17.65,1305400.0],["2021-11-24",17.55,18.55,17.27,17.91,1044200.0],["2021-11-26",17.09,17.95,17.01,17.08,653800.0],["2021-11-29",17.51,18.51,17.25,18.31,912600.0],["2021-11-30",18.13,18.59,16.5,17.42,1536900.0],["2021-12-01",17.44,17.89,15.35,15.38,1391200.0],["2021-12-02",15.32,16.21,15.06,15.61,693600.0],["2021-12-03",15.67,15.9,14.72,15.42,1079100.0],["2021-12-06",15.17,15.37,14.05,14.89,1150400.0],["2021-12-07",15.57,16.42,15.48,15.9,1090600.0],["2021-12-08",16.3,16.9,15.51,16.17,817400.0],["2021-12-09",16.94,17.63,15.44,15.65,1373400.0],["2021-12-10",16.0,16.46,15.06,15.43,631500.0],["2021-12-13",15.62,15.84,14.31,14.95,951500.0],["2021-12-14",14.52,15.26,14.33,15.05,692800.0],["2021-12-15",15.05,16.47,14.57,16.38,852000.0],["2021-12-16",16.98,17.07,15.1,15.26,1091900.0],["2021-12-17",15.05,16.29,14.64,15.62,1060900.0],["2021-12-20",15.25,16.0,15.19,15.38,582100.0],["2021-12-21",16.02,18.37,16.0,18.12,3426300.0],["2021-12-22",18.45,19.3,17.4,19.07,1969800.0],["2021-12-23",19.08,21.41,18.97,20.47,2180500.0],["2021-12-27",20.63,23.24,20.5,23.11,2065900.0],["2021-12-28",22.8,22.86,20.75,22.16,1584200.0],["2021-12-29",21.97,23.43,21.95,23.43,1372300.0],["2021-12-30",23.58,24.37,22.59,23.38,1688200.0],["2021-12-31",23.51,24.65,23.41,24.18,927200.0],["2022-01-03",24.66,24.7,22.13,23.39,1675400.0],["2022-01-04",23.48,24.48,21.23,22.06,1989100.0],["2022-01-05",21.7,22.48,19.69,20.35,1691100.0],["2022-01-06",20.5,20.95,19.0,20.48,1646900.0],["2022-01-07",20.09,20.09,16.05,16.09,4295100.0],["2022-01-10",14.79,15.44,13.93,14.82,3357900.0],["2022-01-11",14.86,15.52,14.51,15.17,1389700.0],["2022-01-12",15.24,15.48,14.46,14.79,1282200.0],["2022-01-13",15.0,15.49,13.54,13.67,1591000.0],["2022-01-14",13.48,14.19,13.23,13.38,1298100.0],["2022-01-18",13.03,13.5,12.6,12.67,1226200.0],["2022-01-19",12.83,13.0,11.61,11.7,1603600.0],["2022-01-20",12.0,12.68,11.6,11.64,1244100.0],["2022-01-21",11.35,11.84,10.81,11.15,1217400.0],["2022-01-24",10.65,11.89,10.2,11.83,1627200.0],["2022-01-25",11.22,11.98,11.03,11.55,1137400.0],["2022-01-26",12.11,12.91,11.78,11.96,1266200.0],["2022-01-27",12.0,12.15,10.84,11.05,1131500.0],["2022-01-28",11.03,11.53,10.54,11.38,617800.0],["2022-01-31",11.48,12.86,11.48,12.75,845700.0],["2022-02-01",12.9,13.27,12.34,13.14,721700.0],["2022-02-02",13.5,13.68,12.03,12.58,900500.0],["2022-02-03",12.14,12.55,11.65,11.77,573200.0],["2022-02-04",11.7,12.34,11.38,12.12,545400.0],["2022-02-07",12.11,12.64,11.91,12.19,597300.0],["2022-02-08",12.17,13.49,12.14,13.34,715200.0],["2022-02-09",13.6,14.8,13.58,14.71,1024300.0],["2022-02-10",14.08,15.31,13.8,14.29,1047600.0],["2022-02-11",14.09,14.69,12.92,13.14,1018200.0],["2022-02-14",12.96,13.85,12.86,13.06,522300.0],["2022-02-15",13.58,14.58,13.55,14.48,867300.0],["2022-02-16",13.9,14.6,13.68,14.45,558500.0],["2022-02-17",14.2,14.4,13.57,13.64,500200.0],["2022-02-18",13.64,13.64,12.41,12.58,716800.0],["2022-02-22",12.09,12.57,11.74,12.02,707500.0],["2022-02-23",12.33,12.74,11.63,11.73,600000.0],["2022-02-24",10.91,12.63,10.78,12.61,693500.0],["2022-02-25",12.68,12.99,12.16,12.85,524600.0],["2022-02-28",12.61,13.63,12.53,13.6,700400.0],["2022-03-01",13.43,13.72,12.93,13.15,546400.0],["2022-03-02",13.41,13.83,13.03,13.63,599200.0],["2022-03-03",13.65,13.94,12.72,13.04,386700.0],["2022-03-04",12.9,13.03,11.72,11.84,749200.0],["2022-03-07",11.92,12.34,11.02,11.07,675300.0],["2022-03-08",11.08,11.41,10.4,10.81,1268700.0],["2022-03-09",11.37,11.76,11.36,11.46,822800.0],["2022-03-10",11.12,11.23,10.75,10.93,549000.0],["2022-03-11",11.14,11.4,10.46,10.48,485300.0],["2022-03-14",10.36,10.4,8.95,9.06,1295100.0],["2022-03-15",9.06,9.47,9.0,9.34,811100.0],["2022-03-16",9.63,10.72,9.57,10.38,951100.0],["2022-03-17",10.17,10.92,10.01,10.77,436500.0],["2022-03-18",10.57,11.06,10.48,10.88,516000.0],["2022-03-21",10.91,11.13,10.07,10.22,498800.0],["2022-03-22",10.39,11.4,10.38,10.92,1049700.0],["2022-03-23",10.7,11.18,10.45,10.75,705700.0],["2022-03-24",10.83,11.1,10.46,11.02,586800.0],["2022-03-25",10.96,10.96,10.31,10.56,500300.0],["2022-03-28",10.61,10.69,10.15,10.38,430000.0],["2022-03-29",10.79,11.2,10.48,11.07,867700.0],["2022-03-30",10.94,11.12,10.51,10.53,503400.0],["2022-03-31",10.59,10.94,10.03,10.16,922200.0],["2022-04-01",10.7,10.79,9.75,9.92,1140700.0],["2022-04-04",10.0,10.75,9.96,10.64,788800.0],["2022-04-05",10.57,10.6,9.77,9.81,675800.0],["2022-04-06",9.51,9.78,9.23,9.45,673300.0],["2022-04-07",9.4,9.74,9.17,9.45,456800.0],["2022-04-08",9.35,9.88,8.98,9.26,1241600.0],["2022-04-11",9.05,9.25,8.7,8.91,672700.0],["2022-04-12",9.16,9.58,8.86,9.08,735800.0],["2022-04-13",9.16,9.54,9.12,9.41,514100.0],["2022-04-14",9.41,9.42,8.92,8.99,404200.0],["2022-04-18",8.88,9.09,8.7,8.86,442900.0],["2022-04-19",8.84,9.23,8.7,9.07,469200.0],["2022-04-20",9.2,9.26,8.8,8.9,447000.0],["2022-04-21",9.08,9.49,8.01,8.1,839800.0],["2022-04-22",8.08,8.5,7.85,7.89,582800.0],["2022-04-25",7.76,8.2,7.71,8.0,534300.0],["2022-04-26",7.9,7.9,7.48,7.52,559300.0],["2022-04-27",7.48,7.84,7.48,7.61,466600.0],["2022-04-28",7.79,8.19,7.5,8.06,411700.0],["2022-04-29",7.97,8.42,7.68,7.68,467500.0],["2022-05-02",7.71,8.16,7.57,8.15,352000.0],["2022-05-03",8.2,8.45,7.91,8.35,495300.0],["2022-05-04",8.39,8.98,8.1,8.97,444500.0],["2022-05-05",8.68,8.71,8.01,8.24,357300.0],["2022-05-06",8.11,8.21,7.59,7.74,448400.0],["2022-05-09",7.47,7.64,6.91,7.03,814600.0],["2022-05-10",7.34,7.51,6.91,7.3,431000.0],["2022-05-11",7.15,7.54,6.86,7.07,524100.0],["2022-05-12",7.0,7.53,6.86,7.42,421800.0],["2022-05-13",7.6,8.14,7.6,8.03,413200.0],["2022-05-16",7.9,8.15,7.74,7.78,267200.0],["2022-05-17",8.11,8.48,8.03,8.4,343100.0],["2022-05-18",8.11,8.35,7.96,8.11,386800.0],["2022-05-19",7.99,8.34,7.99,8.16,331300.0],["2022-05-20",8.34,8.45,7.42,7.85,340800.0],["2022-05-23",7.93,8.04,7.68,7.85,225100.0],["2022-05-24",7.66,7.66,7.0,7.04,431800.0],["2022-05-25",7.14,7.5,7.01,7.37,316400.0],["2022-05-26",7.37,8.02,7.34,7.8,298900.0],["2022-05-27",7.97,8.57,7.97,8.52,374200.0],["2022-05-31",8.46,8.52,8.07,8.38,511300.0],["2022-06-01",8.54,8.96,8.4,8.74,423600.0],["2022-06-02",8.67,9.57,8.67,9.55,448200.0],["2022-06-03",9.27,9.39,8.85,9.33,310300.0],["2022-06-06",9.76,9.85,9.14,9.21,343600.0],["2022-06-07",9.0,9.38,8.96,9.28,277700.0],["2022-06-08",9.26,9.38,8.87,9.04,231500.0],["2022-06-09",8.89,9.12,8.63,8.65,221100.0],["2022-06-10",8.43,8.57,8.08,8.38,313300.0],["2022-06-13",7.89,8.03,7.53,7.59,342000.0],["2022-06-14",7.68,7.81,7.56,7.73,182300.0],["2022-06-15",7.92,8.37,7.81,8.08,209200.0],["2022-06-16",7.61,7.79,7.25,7.4,260700.0],["2022-06-17",7.53,7.79,7.42,7.67,236300.0],["2022-06-21",7.91,8.16,7.76,7.93,218800.0],["2022-06-22",7.81,7.98,7.63,7.67,186300.0],["2022-06-23",7.7,7.8,7.43,7.68,233300.0],["2022-06-24",7.8,8.28,7.8,8.08,260400.0],["2022-06-27",8.18,8.24,7.88,7.96,186600.0],["2022-06-28",8.0,8.06,7.66,7.82,230900.0],["2022-06-29",7.64,7.65,7.39,7.61,216100.0],["2022-06-30",7.41,7.7,7.35,7.5,207300.0],["2022-07-01",7.38,7.44,6.79,6.94,434900.0],["2022-07-05",6.83,7.19,6.71,7.17,246800.0],["2022-07-06",7.19,7.21,6.96,6.98,218100.0],["2022-07-07",7.13,7.65,7.13,7.46,348800.0],["2022-07-08",7.39,7.77,7.27,7.54,295200.0],["2022-07-11",7.5,7.68,7.21,7.34,455100.0],["2022-07-12",7.36,7.47,7.0,7.39,421900.0],["2022-07-13",7.21,8.32,7.11,7.99,587700.0],["2022-07-14",8.0,8.15,7.58,8.0,367800.0],["2022-07-15",8.1,8.26,7.78,8.19,292800.0],["2022-07-18",8.25,8.82,8.25,8.34,386600.0],["2022-07-19",8.58,9.38,8.53,9.2,979000.0],["2022-07-20",9.58,11.96,9.23,11.84,4154900.0],["2022-07-21",11.95,13.0,11.4,12.14,2755100.0],["2022-07-22",12.16,12.16,11.11,11.47,1036700.0],["2022-07-25",11.35,11.55,10.51,10.76,926400.0],["2022-07-26",10.73,10.73,10.03,10.17,577100.0],["2022-07-27",10.2,11.53,10.2,11.12,1118200.0],["2022-07-28",11.23,11.64,10.54,11.38,782800.0],["2022-07-29",11.27,11.53,11.01,11.41,539000.0],["2022-08-01",11.38,13.27,11.23,12.37,2509000.0],["2022-08-02",12.19,13.75,12.01,13.59,1698000.0],["2022-08-03",13.85,14.69,13.37,14.17,2007800.0],["2022-08-04",14.17,14.89,13.6,14.88,1282600.0],["2022-08-05",14.31,15.48,14.28,14.93,1283300.0],["2022-08-08",15.38,15.88,14.67,14.94,1126600.0],["2022-08-09",16.12,16.78,15.07,16.61,2482400.0],["2022-08-10",17.0,18.29,16.48,18.02,1654900.0],["2022-08-11",17.7,18.12,15.9,16.43,1804900.0],["2022-08-12",16.91,18.26,16.51,17.76,1080500.0],["2022-08-15",17.68,18.77,17.44,18.5,1139600.0],["2022-08-16",18.51,18.77,16.61,17.25,1308200.0],["2022-08-17",17.26,17.36,16.3,16.87,861000.0],["2022-08-18",16.9,18.37,16.9,17.39,1551800.0],["2022-08-19",16.86,17.26,16.47,16.92,972500.0],["2022-08-22",16.3,18.03,16.05,17.55,1593200.0],["2022-08-23",17.86,18.63,17.23,18.22,1936500.0],["2022-08-24",18.24,19.43,16.52,16.65,2672700.0],["2022-08-25",16.76,18.4,16.32,18.12,1834400.0],["2022-08-26",18.08,18.45,16.71,16.78,1523100.0],["2022-08-29",16.11,16.73,15.51,15.61,1699500.0],["2022-08-30",15.85,15.87,14.1,14.58,1773400.0],["2022-08-31",14.79,14.79,14.1,14.54,898200.0],["2022-09-01",14.0,14.38,13.08,13.52,1255900.0],["2022-09-02",13.86,14.05,13.29,13.48,974300.0],["2022-09-06",13.55,13.61,13.03,13.13,529400.0],["2022-09-07",13.0,14.18,13.0,14.0,1130500.0],["2022-09-08",13.7,14.28,13.42,14.22,1005000.0],["2022-09-09",14.58,15.1,14.45,14.51,783700.0],["2022-09-12",14.69,14.73,13.52,14.09,888400.0],["2022-09-13",14.1,16.87,14.0,15.99,3911700.0],["2022-09-14",16.06,16.72,15.41,16.54,1248600.0],["2022-09-15",16.29,17.7,16.14,16.91,1612200.0],["2022-09-16",16.37,16.47,15.42,15.55,1006400.0],["2022-09-19",15.32,15.51,14.59,14.87,759500.0],["2022-09-20",14.7,15.83,14.66,15.29,850100.0],["2022-09-21",15.22,16.57,14.84,15.36,1223800.0],["2022-09-22",15.66,15.77,14.82,15.41,1163100.0],["2022-09-23",14.95,15.09,13.4,13.83,1401300.0],["2022-09-26",13.57,14.7,13.08,13.11,1103100.0],["2022-09-27",13.53,13.9,13.13,13.65,811500.0],["2022-09-28",13.58,14.33,13.41,14.17,606700.0],["2022-09-29",13.96,14.2,13.38,14.2,514500.0],["2022-09-30",13.87,14.73,13.61,14.1,624500.0],["2022-10-03",14.32,14.9,14.01,14.7,805600.0],["2022-10-04",15.23,15.83,14.5,14.8,1095500.0],["2022-10-05",14.46,14.8,13.7,14.32,670500.0],["2022-10-06",14.14,14.89,13.87,13.87,1110200.0],["2022-10-07",14.81,17.3,14.74,17.19,8778500.0],["2022-10-10",17.05,17.61,15.26,16.59,3703600.0],["2022-10-11",16.25,16.87,15.4,15.74,2083600.0],["2022-10-12",15.62,15.97,14.16,14.73,2041200.0],["2022-10-13",14.19,16.56,13.88,16.4,3324200.0],["2022-10-14",16.49,16.65,14.71,14.77,1871400.0],["2022-10-17",15.34,16.85,15.23,16.8,1876400.0],["2022-10-18",17.54,18.79,17.54,18.5,4235300.0],["2022-10-19",18.48,19.49,18.38,19.21,2831700.0],["2022-10-20",19.18,20.4,18.58,18.73,2466300.0],["2022-10-21",18.77,20.92,18.51,20.82,2812300.0],["2022-10-24",20.83,22.0,20.37,22.0,2875100.0],["2022-10-25",22.0,23.17,21.42,21.67,2654900.0],["2022-10-26",21.19,23.23,21.17,21.67,1504000.0],["2022-10-27",20.7,20.95,19.43,20.39,2651300.0],["2022-10-28",20.15,21.93,20.15,21.85,1439600.0],["2022-10-31",21.26,22.96,20.52,20.57,1883800.0],["2022-11-01",21.04,21.45,19.06,19.24,2005200.0],["2022-11-02",19.17,19.6,17.68,17.84,2296500.0],["2022-11-03",17.65,19.24,17.6,19.0,1262900.0],["2022-11-04",19.5,19.85,18.24,19.48,1483900.0],["2022-11-07",19.0,21.41,18.8,21.32,1398700.0],["2022-11-08",21.71,22.04,21.04,21.66,1275200.0],["2022-11-09",21.12,21.74,20.53,20.74,772500.0],["2022-11-10",22.0,23.5,21.11,23.46,2637400.0],["2022-11-11",23.45,25.07,23.35,24.59,2441900.0],["2022-11-14",24.5,25.5,24.16,24.83,1194400.0],["2022-11-15",25.5,26.67,25.0,25.65,1828900.0],["2022-11-16",24.86,25.24,22.14,22.57,2262500.0],["2022-11-17",21.82,24.2,21.67,23.61,1447700.0],["2022-11-18",24.22,24.25,22.84,23.5,709600.0],["2022-11-21",23.18,24.86,22.63,24.1,978200.0],["2022-11-22",24.35,25.87,23.33,25.67,1288200.0],["2022-11-23",25.8,27.0,25.57,26.42,986400.0],["2022-11-25",26.17,27.0,25.49,26.79,436500.0],["2022-11-28",26.66,26.94,25.15,25.87,938600.0],["2022-11-29",25.84,26.84,25.26,25.93,686800.0],["2022-11-30",26.05,26.72,25.01,26.07,1387800.0],["2022-12-01",26.56,28.0,26.13,27.1,2139000.0],["2022-12-02",26.41,27.08,25.31,26.72,1109400.0],["2022-12-05",26.63,27.68,25.36,25.62,998300.0],["2022-12-06",25.7,25.7,22.03,22.66,2063200.0],["2022-12-07",22.39,24.9,22.27,24.18,1617500.0],["2022-12-08",24.46,26.29,24.26,25.59,1111300.0],["2022-12-09",25.49,26.0,24.1,24.39,769600.0],["2022-12-12",24.6,25.17,23.83,23.93,746100.0],["2022-12-13",25.27,26.73,23.96,23.99,1218500.0],["2022-12-14",23.96,24.1,21.76,22.6,1393600.0],["2022-12-15",22.15,23.3,21.73,23.21,1017600.0],["2022-12-16",22.82,23.84,22.26,23.42,955900.0],["2022-12-19",23.29,23.66,21.86,22.59,1048000.0],["2022-12-20",22.5,23.21,22.02,22.5,600600.0],["2022-12-21",22.63,23.43,22.1,22.8,658600.0],["2022-12-22",22.37,22.6,19.67,20.86,2013900.0],["2022-12-23",20.77,21.75,20.53,20.98,1031300.0],["2022-12-27",20.8,20.81,19.93,20.22,861000.0],["2022-12-28",20.0,20.5,19.54,19.9,1146300.0],["2022-12-29",20.34,20.81,19.94,20.63,519900.0],["2022-12-30",20.29,20.62,19.57,20.1,653400.0],["2023-01-03",20.54,20.78,18.32,18.39,1215600.0],["2023-01-04",18.69,18.85,17.61,17.91,1394500.0],["2023-01-05",17.39,17.79,17.05,17.27,1645800.0],["2023-01-06",21.0,24.99,21.0,22.81,9178200.0],["2023-01-09",23.53,27.46,23.4,26.45,4197200.0],["2023-01-10",26.25,29.04,26.25,28.94,2853200.0],["2023-01-11",28.95,29.99,28.12,28.27,2138400.0],["2023-01-12",28.52,28.7,26.69,27.67,1658400.0],["2023-01-13",27.5,30.34,27.3,29.24,2002800.0],["2023-01-17",29.2,29.7,28.1,28.43,745400.0],["2023-01-18",28.99,30.79,28.66,28.83,1824600.0],["2023-01-19",28.22,28.39,26.78,27.78,1455400.0],["2023-01-20",28.29,32.04,27.69,31.9,2495600.0],["2023-01-23",32.26,34.98,31.5,34.46,2931100.0],["2023-01-24",33.83,35.25,32.95,34.0,1514100.0],["2023-01-25",33.65,36.63,33.33,36.19,1759800.0],["2023-01-26",36.92,36.92,35.25,36.5,1030000.0],["2023-01-27",36.0,36.61,34.91,35.34,933900.0],["2023-01-30",34.91,35.4,33.51,33.96,1194000.0],["2023-01-31",33.89,34.96,33.07,34.96,1354400.0],["2023-02-01",34.49,35.74,31.76,34.49,2018700.0],["2023-02-02",35.06,37.06,34.7,36.67,1783700.0],["2023-02-03",35.4,37.3,35.2,35.82,1161900.0],["2023-02-06",35.43,36.75,34.56,35.81,888800.0],["2023-02-07",35.66,37.57,34.77,36.46,1406600.0],["2023-02-08",36.06,36.19,32.71,34.34,2405000.0],["2023-02-09",34.99,35.52,32.68,33.13,1308400.0],["2023-02-10",32.41,32.76,30.29,30.56,1573000.0],["2023-02-13",30.56,32.06,29.82,31.8,953700.0],["2023-02-14",31.57,35.05,31.03,33.63,1552900.0],["2023-02-15",33.24,35.12,33.06,35.1,695500.0],["2023-02-16",34.07,36.85,34.02,35.68,1415200.0],["2023-02-17",35.01,35.52,33.67,34.75,834900.0],["2023-02-21",34.61,34.89,32.44,32.61,908300.0],["2023-02-22",32.67,32.87,31.21,32.03,710300.0],["2023-02-23",33.36,33.76,30.91,32.23,767900.0],["2023-02-24",31.26,32.75,31.0,31.73,489800.0],["2023-02-27",32.39,32.72,31.4,32.1,452800.0],["2023-02-28",32.28,34.92,32.15,33.35,967700.0],["2023-03-01",33.2,36.38,33.2,35.99,1841700.0],["2023-03-02",28.69,32.35,23.5,30.5,10686000.0],["2023-03-03",31.31,32.44,29.32,32.22,1640800.0],["2023-03-06",32.32,33.6,31.17,31.61,1173500.0],["2023-03-07",31.61,32.57,30.89,31.47,699900.0],["2023-03-08",31.52,34.18,31.49,33.75,1568700.0],["2023-03-09",33.6,34.12,31.86,31.93,1081200.0],["2023-03-10",31.8,32.4,28.74,29.23,1731600.0],["2023-03-13",28.6,30.92,28.08,29.56,900500.0],["2023-03-14",30.95,32.83,30.41,31.64,1136300.0],["2023-03-15",30.63,31.3,29.52,30.02,1124700.0],["2023-03-16",29.73,33.06,29.61,32.85,889300.0],["2023-03-17",32.95,33.84,31.4,32.25,784000.0],["2023-03-20",32.36,32.79,31.51,32.01,726100.0],["2023-03-21",33.99,37.3,33.41,36.93,1935300.0],["2023-03-22",36.91,38.5,35.82,36.54,2041600.0],["2023-03-23",37.47,40.69,37.03,39.68,2661800.0],["2023-03-24",39.26,39.87,37.62,38.13,1270300.0],["2023-03-27",38.55,38.56,36.46,37.78,945500.0],["2023-03-28",38.0,38.08,34.25,35.38,1179200.0],["2023-03-29",36.58,38.05,36.05,37.85,1208100.0],["2023-03-30",38.58,38.72,36.12,37.22,1956300.0],["2023-03-31",33.27,34.17,30.25,31.02,7107300.0],["2023-04-03",30.65,32.98,29.1,32.55,2763200.0],["2023-04-04",32.67,33.0,29.77,30.01,1508900.0],["2023-04-05",29.57,30.37,27.15,27.57,2780100.0],["2023-04-06",27.13,28.42,27.0,27.53,1224200.0],["2023-04-10",27.1,29.97,26.55,29.78,1193400.0],["2023-04-11",29.97,30.74,29.12,29.62,1124500.0],["2023-04-12",30.07,30.61,28.16,28.27,936200.0],["2023-04-13",28.5,30.49,28.06,29.81,1024200.0],["2023-04-14",29.87,30.49,28.75,28.92,732000.0],["2023-04-17",28.83,29.5,28.55,29.22,749400.0],["2023-04-18",29.01,30.66,29.01,30.43,981700.0],["2023-04-19",30.1,30.32,28.73,28.81,708700.0],["2023-04-20",28.0,28.81,27.01,27.25,1181700.0],["2023-04-21",27.15,27.15,26.39,26.88,855300.0],["2023-04-24",26.79,27.36,25.8,26.35,887900.0],["2023-04-25",25.85,26.05,23.17,24.13,2283500.0],["2023-04-26",24.88,25.31,23.47,23.9,882500.0],["2023-04-27",23.62,24.53,23.11,24.17,1221300.0],["2023-04-28",24.2,24.89,23.9,24.75,810900.0],["2023-05-01",25.06,26.27,25.06,25.95,1008200.0],["2023-05-02",25.84,26.23,24.74,25.0,914400.0],["2023-05-03",25.11,27.12,24.92,26.26,1040600.0],["2023-05-04",25.9,25.98,25.0,25.59,607100.0],["2023-05-05",26.06,27.98,26.06,27.13,935900.0],["2023-05-08",27.01,27.35,26.46,26.66,526500.0],["2023-05-09",27.05,28.37,26.91,27.98,710100.0],["2023-05-10",28.5,29.28,27.9,28.15,626600.0],["2023-05-11",28.01,28.34,27.35,28.17,501500.0],["2023-05-12",28.51,28.8,27.16,27.67,588300.0],["2023-05-15",27.83,29.26,27.62,29.16,448200.0],["2023-05-16",28.8,29.65,28.64,29.02,473200.0],["2023-05-17",29.46,30.08,28.29,29.96,825900.0],["2023-05-18",30.12,32.0,30.0,31.89,1405800.0],["2023-05-19",31.97,33.27,31.3,32.96,1212000.0],["2023-05-22",32.77,33.29,31.54,32.17,778200.0],["2023-05-23",32.04,33.3,30.85,31.07,694700.0],["2023-05-24",30.48,30.52,29.01,30.28,842200.0],["2023-05-25",32.26,32.55,30.86,31.27,752400.0],["2023-05-26",31.48,33.22,31.48,32.76,795500.0],["2023-05-30",33.81,34.9,32.98,34.21,910100.0],["2023-05-31",33.5,34.46,32.41,33.02,724200.0],["2023-06-01",34.02,38.99,33.73,38.53,2373700.0],["2023-06-02",39.19,41.6,38.08,41.36,2122200.0],["2023-06-05",41.36,42.53,40.39,40.94,1444700.0],["2023-06-06",40.53,43.45,39.52,42.53,1277200.0],["2023-06-07",42.87,43.98,41.41,41.63,1031500.0],["2023-06-08",41.65,42.05,40.25,41.13,801400.0],["2023-06-09",43.4,44.25,41.74,42.54,1032300.0],["2023-06-12",43.09,43.23,41.39,42.89,789400.0],["2023-06-13",43.47,43.72,41.86,42.59,783000.0],["2023-06-14",42.52,43.2,41.44,43.02,767600.0],["2023-06-15",42.26,42.96,41.27,42.21,676200.0],["2023-06-16",42.36,42.55,39.31,39.4,1096000.0],["2023-06-20",38.69,40.69,38.1,39.45,952500.0],["2023-06-21",39.38,40.47,38.51,39.86,660100.0],["2023-06-22",39.24,41.83,38.94,41.46,758600.0],["2023-06-23",40.31,41.1,39.19,39.95,4228500.0],["2023-06-26",40.18,41.41,36.53,37.88,1195600.0],["2023-06-27",38.3,40.1,37.63,39.69,651000.0],["2023-06-28",39.0,40.67,38.52,39.57,534100.0],["2023-06-29",39.91,40.79,39.5,40.04,617600.0],["2023-06-30",40.6,43.89,40.5,41.25,1617500.0],["2023-07-03",41.67,44.24,41.11,44.24,852400.0],["2023-07-05",43.7,44.18,39.2,39.36,1465500.0],["2023-07-06",38.53,39.48,37.85,38.19,1352400.0],["2023-07-07",38.29,40.09,38.08,39.11,748000.0],["2023-07-10",39.5,39.91,38.41,39.78,751200.0],["2023-07-11",39.99,40.05,37.93,38.71,992500.0],["2023-07-12",40.3,40.83,39.12,39.89,1403900.0],["2023-07-13",40.32,41.76,40.2,41.43,2127700.0],["2023-07-14",44.53,49.8,44.42,48.96,6738500.0],["2023-07-17",49.68,52.72,48.18,52.17,3547600.0],["2023-07-18",51.79,53.0,50.0,50.57,2012900.0],["2023-07-19",51.0,52.85,48.8,49.49,1226500.0],["2023-07-20",48.27,48.59,46.2,47.92,1587300.0],["2023-07-21",48.45,50.43,46.95,48.34,1170200.0],["2023-07-24",48.51,49.48,47.29,48.89,636200.0],["2023-07-25",49.84,54.0,49.73,51.88,1587800.0],["2023-07-26",51.0,51.77,49.88,51.33,666500.0],["2023-07-27",52.82,52.98,48.71,48.99,1076300.0],["2023-07-28",49.88,50.75,48.19,50.24,862000.0],["2023-07-31",50.85,52.39,50.81,52.16,714100.0],["2023-08-01",50.58,54.1,50.05,53.69,1145400.0],["2023-08-02",52.5,52.98,49.42,50.05,999100.0],["2023-08-03",49.33,50.84,48.76,48.89,588500.0],["2023-08-04",48.73,51.35,47.02,49.66,886500.0],["2023-08-07",49.78,50.46,45.79,47.95,994300.0],["2023-08-08",47.75,48.67,46.6,48.05,588200.0],["2023-08-09",48.0,48.57,45.81,47.72,770200.0],["2023-08-10",48.5,51.2,48.22,48.71,1160400.0],["2023-08-11",48.0,48.29,45.53,45.69,777300.0],["2023-08-14",45.19,45.86,44.5,45.77,1034900.0],["2023-08-15",45.57,45.76,42.43,43.63,962000.0],["2023-08-16",43.5,44.21,41.8,42.1,768200.0],["2023-08-17",41.94,42.41,39.6,39.89,1250300.0],["2023-08-18",39.13,40.82,38.88,40.43,706300.0],["2023-08-21",41.0,41.3,39.83,40.89,606400.0],["2023-08-22",42.55,43.06,40.01,40.27,669300.0],["2023-08-23",40.38,43.52,40.3,42.68,806400.0],["2023-08-24",44.16,44.86,40.76,40.82,647500.0],["2023-08-25",40.83,41.97,38.86,41.5,648400.0],["2023-08-28",44.15,45.97,43.52,44.62,1125800.0],["2023-08-29",44.0,48.59,43.05,48.18,1549000.0],["2023-08-30",48.0,51.33,47.64,49.99,1250100.0],["2023-08-31",50.2,51.49,49.95,51.01,914300.0],["2023-09-01",51.7,52.45,49.8,51.64,738300.0],["2023-09-05",51.33,52.14,49.59,51.42,772800.0],["2023-09-06",50.7,53.06,50.27,52.81,733500.0],["2023-09-07",51.3,51.66,48.2,49.9,945400.0],["2023-09-08",49.77,50.85,49.1,49.45,525100.0],["2023-09-11",50.35,50.68,47.56,48.22,511300.0],["2023-09-12",48.0,49.66,47.38,47.44,395500.0],["2023-09-13",47.15,48.3,46.39,46.75,501300.0],["2023-09-14",47.23,48.9,46.62,48.46,444200.0],["2023-09-15",48.11,48.2,46.14,47.07,741500.0],["2023-09-18",47.99,51.08,47.08,49.15,963600.0],["2023-09-19",48.99,49.63,47.65,48.65,428600.0],["2023-09-20",49.0,49.84,45.28,45.38,599700.0],["2023-09-21",44.08,44.25,41.17,42.56,1190500.0],["2023-09-22",43.1,43.81,42.14,42.66,482100.0],["2023-09-25",42.63,45.3,42.63,44.37,531900.0],["2023-09-26",43.24,44.45,43.01,43.34,520600.0],["2023-09-27",43.9,45.91,43.9,45.43,549000.0],["2023-09-28",45.6,47.74,44.95,46.23,442700.0],["2023-09-29",47.27,47.71,45.28,45.7,691100.0],["2023-10-02",45.95,48.28,45.88,46.76,948900.0],["2023-10-03",46.05,46.17,42.77,43.18,1066900.0],["2023-10-04",43.38,45.45,43.38,45.14,654500.0],["2023-10-05",45.01,45.99,44.03,44.21,1266000.0],["2023-10-06",38.75,39.88,35.36,38.64,6647800.0],["2023-10-09",37.73,38.16,35.02,37.16,1825200.0],["2023-10-10",37.45,42.74,37.22,40.19,1770500.0],["2023-10-11",40.2,41.64,38.73,40.17,1403500.0],["2023-10-12",41.18,41.67,39.19,40.06,894300.0],["2023-10-13",40.05,40.21,38.21,38.74,1084500.0],["2023-10-16",38.8,39.08,37.05,37.31,1413000.0],["2023-10-17",36.38,37.35,35.15,36.66,1558300.0],["2023-10-18",35.92,36.4,32.33,33.01,2454900.0],["2023-10-19",33.05,33.08,31.14,31.69,1719000.0],["2023-10-20",31.7,32.97,31.31,31.6,1225100.0],["2023-10-23",31.0,32.2,30.54,31.39,842700.0],["2023-10-24",31.93,33.2,31.42,32.98,622800.0],["2023-10-25",32.75,32.75,31.02,31.14,645900.0],["2023-10-26",31.4,32.39,30.73,31.68,549600.0],["2023-10-27",31.68,32.24,29.36,29.79,857000.0],["2023-10-30",28.07,28.36,21.57,23.9,6154800.0],["2023-10-31",23.94,24.35,22.9,23.56,1461000.0],["2023-11-01",23.56,24.46,23.1,23.76,1266200.0],["2023-11-02",24.56,25.63,23.77,24.73,1296200.0],["2023-11-03",24.78,26.2,24.4,24.5,1138400.0],["2023-11-06",24.97,25.0,22.77,23.07,1112000.0],["2023-11-07",23.06,24.32,22.64,23.95,745100.0],["2023-11-08",23.88,24.53,23.13,23.74,576300.0],["2023-11-09",24.12,25.02,23.14,23.18,567300.0],["2023-11-10",23.4,24.87,23.23,24.5,839200.0],["2023-11-13",24.11,24.2,23.26,23.4,717100.0],["2023-11-14",24.5,26.53,24.12,25.92,1327500.0],["2023-11-15",26.6,27.36,25.14,26.07,1825400.0],["2023-11-16",25.95,26.3,24.85,25.41,690500.0],["2023-11-17",25.75,26.0,24.96,25.22,669600.0],["2023-11-20",25.34,26.38,25.15,25.98,818800.0],["2023-11-21",25.52,25.72,24.73,25.41,563600.0],["2023-11-22",25.6,26.7,25.31,25.48,482700.0],["2023-11-24",25.43,25.53,24.61,24.86,360400.0],["2023-11-27",24.65,24.69,23.82,23.84,644600.0],["2023-11-28",23.76,23.76,22.73,23.16,1370100.0],["2023-11-29",23.84,24.66,22.88,22.99,1162000.0],["2023-11-30",23.13,23.24,22.31,22.96,1151700.0],["2023-12-01",22.67,24.7,22.15,24.08,1071600.0],["2023-12-04",23.8,25.75,23.54,24.69,1074400.0],["2023-12-05",24.59,25.37,23.94,24.84,901800.0],["2023-12-06",25.38,25.94,24.18,24.23,750000.0],["2023-12-07",24.36,24.76,23.85,24.72,521900.0],["2023-12-08",24.73,26.02,24.6,25.89,796700.0],["2023-12-11",25.62,26.58,25.1,25.76,1069000.0],["2023-12-12",25.76,25.76,24.51,25.24,732700.0],["2023-12-13",25.28,27.3,24.89,26.87,887100.0],["2023-12-14",28.9,30.5,28.1,29.89,2196600.0],["2023-12-15",30.05,30.11,27.45,27.64,1640900.0],["2023-12-18",27.64,28.91,27.45,27.93,1079900.0],["2023-12-19",28.16,29.09,27.88,28.33,711500.0],["2023-12-20",28.13,29.36,27.12,27.28,1105500.0],["2023-12-21",28.5,29.1,27.46,28.33,698600.0],["2023-12-22",28.7,28.7,27.75,28.2,448700.0],["2023-12-26",28.27,29.46,27.86,29.31,607200.0],["2023-12-27",29.72,30.0,28.4,28.9,607100.0],["2023-12-28",28.9,28.95,27.73,27.88,617500.0],["2023-12-29",27.91,27.91,25.94,26.53,1235100.0],["2024-01-02",26.3,26.3,24.6,24.95,1264000.0],["2024-01-03",24.2,24.2,22.54,23.07,2504800.0],["2024-01-04",22.69,23.45,22.22,22.57,1101300.0],["2024-01-05",22.36,23.07,22.19,22.49,930500.0],["2024-01-08",22.7,23.0,21.47,22.01,2091200.0],["2024-01-09",21.84,23.09,21.15,22.35,3951000.0],["2024-01-10",18.77,20.29,18.27,18.59,9469500.0],["2024-01-11",18.74,19.25,17.6,18.23,3966600.0],["2024-01-12",18.19,18.6,17.28,17.47,2528100.0],["2024-01-16",17.3,18.32,17.05,17.29,1855500.0],["2024-01-17",16.98,17.39,16.71,17.14,1348100.0],["2024-01-18",17.7,17.94,16.97,17.12,1411600.0],["2024-01-19",17.14,17.16,16.59,16.6,2979600.0],["2024-01-22",16.79,17.29,16.21,16.39,2056200.0],["2024-01-23",16.64,17.38,16.31,16.75,1692300.0],["2024-01-24",17.11,17.8,16.38,16.93,3159200.0],["2024-01-25",17.25,17.4,16.06,16.35,1755000.0],["2024-01-26",16.34,16.44,15.62,15.76,1623300.0],["2024-01-29",15.83,16.22,15.53,16.19,1112700.0],["2024-01-30",16.0,16.05,15.23,15.8,1508700.0],["2024-01-31",15.6,15.7,14.85,14.85,1920000.0],["2024-02-01",15.1,15.15,14.63,15.1,1468400.0],["2024-02-02",14.93,15.44,14.78,15.06,1142900.0],["2024-02-05",15.06,15.21,14.54,14.7,1010300.0],["2024-02-06",14.86,15.05,14.56,15.04,866700.0],["2024-02-07",15.13,15.65,14.77,15.36,1235600.0],["2024-02-08",15.4,17.28,15.27,16.83,2201100.0],["2024-02-09",16.97,17.49,16.78,17.21,1693600.0],["2024-02-12",17.4,18.33,17.39,18.11,1659000.0],["2024-02-13",16.9,17.63,16.65,17.02,1432900.0],["2024-02-14",17.5,18.8,17.4,18.78,1575100.0],["2024-02-15",18.95,19.06,17.82,18.15,1384900.0],["2024-02-16",18.14,18.54,17.55,17.69,1100500.0],["2024-02-20",17.5,17.77,16.58,16.95,1211900.0],["2024-02-21",18.0,18.41,16.99,17.1,1842800.0],["2024-02-22",17.37,17.54,15.94,16.1,2296800.0],["2024-02-23",16.07,16.32,15.83,15.86,847000.0],["2024-02-26",15.85,16.45,15.81,16.18,677400.0],["2024-02-27",16.43,16.74,16.02,16.54,762300.0],["2024-02-28",16.28,16.48,15.9,15.93,608000.0],["2024-02-29",16.29,16.65,16.08,16.27,1519200.0],["2024-03-01",16.54,18.63,16.29,17.66,1990300.0],["2024-03-04",17.74,17.83,16.6,16.73,1049500.0],["2024-03-05",16.4,16.88,16.19,16.58,734500.0],["2024-03-06",16.95,17.03,16.29,16.75,706500.0],["2024-03-07",16.88,17.38,16.54,17.21,888500.0],["2024-03-08",17.53,17.61,16.24,16.25,887900.0],["2024-03-11",16.2,16.6,16.0,16.22,665800.0],["2024-03-12",16.4,16.45,15.17,15.69,1051600.0],["2024-03-13",15.5,15.82,15.07,15.14,600900.0],["2024-03-14",15.27,15.27,14.32,14.5,1057700.0],["2024-03-15",14.3,14.51,14.15,14.22,1031900.0],["2024-03-18",14.43,14.58,14.17,14.52,1714800.0],["2024-03-19",14.32,14.62,13.87,14.36,998100.0],["2024-03-20",14.39,15.2,14.24,14.98,777600.0],["2024-03-21",15.33,15.45,14.87,14.87,1100800.0],["2024-03-22",14.8,14.81,14.52,14.66,1064300.0],["2024-03-25",11.67,13.17,10.54,11.37,8393000.0],["2024-03-26",11.12,12.07,11.04,11.17,1934700.0],["2024-03-27",11.21,12.59,11.2,12.46,1951900.0],["2024-03-28",12.36,12.41,11.99,12.4,997600.0],["2024-04-01",12.4,12.64,12.14,12.35,802500.0],["2024-04-02",12.27,12.27,11.78,11.89,968800.0],["2024-04-03",11.7,11.95,11.53,11.6,762500.0],["2024-04-04",11.8,12.05,11.43,11.51,863300.0],["2024-04-05",11.53,11.62,11.29,11.34,674900.0],["2024-04-08",11.5,11.72,11.38,11.63,696600.0],["2024-04-09",11.78,12.07,11.55,11.78,1373700.0],["2024-04-10",11.4,12.74,11.32,11.53,2237300.0],["2024-04-11",11.67,12.32,11.55,11.83,1118100.0],["2024-04-12",11.65,11.9,11.32,11.7,845100.0],["2024-04-15",11.66,11.74,11.25,11.55,1191900.0],["2024-04-16",11.5,11.77,11.21,11.59,828000.0],["2024-04-17",11.5,11.62,11.14,11.15,807400.0],["2024-04-18",11.11,11.19,10.73,10.82,920300.0],["2024-04-19",10.81,10.86,10.27,10.36,1159400.0],["2024-04-22",10.44,10.75,10.19,10.59,914200.0],["2024-04-23",10.6,10.89,10.51,10.56,634200.0],["2024-04-24",10.72,11.17,10.72,11.14,820300.0],["2024-04-25",11.13,11.36,10.82,11.3,682300.0],["2024-04-26",11.37,11.83,11.28,11.47,936300.0],["2024-04-29",11.5,12.15,11.4,12.1,672300.0],["2024-04-30",11.92,12.46,11.87,11.98,881000.0],["2024-05-01",11.79,12.28,11.56,11.73,881600.0],["2024-05-02",12.03,12.05,11.53,11.76,602300.0],["2024-05-03",11.97,12.29,11.6,11.64,522800.0],["2024-05-06",11.8,11.94,11.63,11.65,595400.0],["2024-05-07",11.65,11.81,11.41,11.48,1124800.0],["2024-05-08",11.23,11.8,11.05,11.25,1254600.0],["2024-05-09",11.27,11.44,11.07,11.44,473000.0],["2024-05-10",11.57,11.59,11.05,11.14,555600.0],["2024-05-13",11.22,11.88,11.22,11.62,548300.0],["2024-05-14",11.77,12.14,11.6,11.62,877500.0],["2024-05-15",11.88,11.94,11.15,11.35,944900.0],["2024-05-16",11.45,11.82,11.35,11.54,501300.0],["2024-05-17",11.54,11.59,11.19,11.37,378900.0],["2024-05-20",11.45,11.83,11.4,11.61,611300.0],["2024-05-21",11.36,11.55,11.26,11.49,448200.0],["2024-05-22",11.51,12.42,11.48,12.14,872200.0],["2024-05-23",12.23,12.25,11.41,11.42,553500.0],["2024-05-24",11.52,11.77,11.41,11.64,388400.0],["2024-05-28",11.79,12.01,11.52,11.56,508600.0],["2024-05-29",11.35,11.44,11.04,11.05,497200.0],["2024-05-30",11.12,11.69,11.06,11.58,572000.0],["2024-05-31",11.56,11.7,11.26,11.51,1074000.0],["2024-06-03",11.7,11.74,11.1,11.17,536800.0],["2024-06-04",11.22,11.43,11.05,11.36,534500.0],["2024-06-05",11.44,12.84,11.44,12.75,1380200.0],["2024-06-06",12.78,13.58,12.7,13.39,1917000.0],["2024-06-07",13.15,13.29,12.52,13.02,940900.0],["2024-06-10",12.84,13.37,12.76,13.29,540600.0],["2024-06-11",13.28,13.55,12.81,13.39,629300.0],["2024-06-12",13.79,14.15,13.63,13.85,864500.0],["2024-06-13",13.94,14.27,13.28,13.69,679300.0],["2024-06-14",13.41,13.53,13.11,13.21,400300.0],["2024-06-17",13.18,13.23,12.24,12.31,904800.0],["2024-06-18",12.24,12.7,12.21,12.44,599800.0],["2024-06-20",12.25,12.25,10.61,10.67,1692200.0],["2024-06-21",10.69,10.93,10.35,10.8,1057700.0],["2024-06-24",10.78,10.99,10.31,10.35,824200.0],["2024-06-25",10.33,10.56,10.15,10.48,1030100.0],["2024-06-26",10.42,10.44,9.83,10.17,1010200.0],["2024-06-27",10.17,11.12,10.1,11.11,882700.0],["2024-06-28",11.25,11.38,10.8,11.17,1412700.0],["2024-07-01",11.22,11.34,10.91,11.1,655100.0],["2024-07-02",11.11,11.31,10.55,10.71,627000.0],["2024-07-03",10.73,11.14,10.68,11.0,379500.0],["2024-07-05",11.18,11.41,10.99,11.29,728800.0],["2024-07-08",11.35,12.9,11.34,12.8,1601200.0],["2024-07-09",12.68,12.69,12.18,12.41,1473800.0],["2024-07-10",14.77,16.43,13.82,15.39,7180800.0],["2024-07-11",15.94,16.41,14.94,15.11,2245200.0],["2024-07-12",15.22,16.4,14.95,15.75,2007300.0],["2024-07-15",15.85,16.74,15.81,16.43,2552800.0],["2024-07-16",16.52,17.23,16.11,16.84,3982700.0],["2024-07-17",19.26,21.44,18.44,20.61,12180100.0],["2024-07-18",20.78,20.99,18.16,18.83,4497300.0],["2024-07-19",18.64,19.36,18.36,19.03,2004300.0],["2024-07-22",19.78,20.25,17.67,18.6,2730400.0],["2024-07-23",18.16,18.49,17.62,18.06,1843900.0],["2024-07-24",17.57,18.12,16.97,17.04,1759200.0],["2024-07-25",16.88,17.93,16.6,17.66,1583100.0],["2024-07-26",18.19,18.53,17.2,17.88,1283400.0],["2024-07-29",18.47,19.43,17.94,18.54,1991800.0],["2024-07-30",18.55,18.93,18.07,18.66,1312600.0],["2024-07-31",18.85,19.96,18.12,18.87,1706900.0],["2024-08-01",18.71,18.71,16.15,16.55,1842200.0],["2024-08-02",15.5,15.87,14.2,14.39,2108000.0],["2024-08-05",13.55,15.11,13.26,15.01,1375200.0],["2024-08-06",15.28,15.3,13.94,13.98,1499700.0],["2024-08-07",14.25,14.87,13.04,13.04,1073100.0],["2024-08-08",13.3,13.94,13.27,13.93,835000.0],["2024-08-09",13.81,13.97,13.29,13.29,625600.0],["2024-08-12",13.25,13.3,12.85,13.15,589000.0],["2024-08-13",13.34,13.87,13.2,13.76,642100.0],["2024-08-14",13.9,13.91,13.2,13.56,826500.0],["2024-08-15",14.13,14.99,13.65,14.74,995200.0],["2024-08-16",14.6,14.88,14.33,14.68,666700.0],["2024-08-19",14.65,14.68,14.01,14.3,658300.0],["2024-08-20",14.34,14.56,14.09,14.14,611300.0],["2024-08-21",14.34,14.66,14.14,14.47,505300.0],["2024-08-22",14.53,14.65,13.3,13.46,987800.0],["2024-08-23",13.68,14.6,13.62,14.59,823800.0],["2024-08-26",14.68,15.43,14.27,14.91,1023600.0],["2024-08-27",14.77,14.94,14.25,14.74,627900.0],["2024-08-28",14.58,14.61,14.11,14.42,582900.0],["2024-08-29",14.68,15.44,14.46,14.95,765000.0],["2024-08-30",15.22,15.69,14.9,15.21,685900.0],["2024-09-03",14.81,14.95,13.33,13.51,1125500.0],["2024-09-04",13.34,13.82,12.97,13.11,755200.0],["2024-09-05",13.86,14.8,13.75,14.0,1252000.0],["2024-09-06",14.0,14.07,13.4,13.52,695400.0],["2024-09-09",13.59,13.98,13.27,13.28,585700.0],["2024-09-10",13.35,13.53,13.12,13.24,429400.0],["2024-09-11",13.22,13.67,12.88,12.98,992900.0],["2024-09-12",12.9,13.1,12.43,12.75,853700.0],["2024-09-13",12.97,13.25,12.85,12.94,684700.0],["2024-09-16",12.86,12.86,12.12,12.46,950500.0],["2024-09-17",12.67,12.85,12.37,12.47,620100.0],["2024-09-18",12.61,12.92,11.82,12.1,1170500.0],["2024-09-19",12.69,13.23,12.18,12.98,1046800.0],["2024-09-20",12.81,12.9,12.15,12.31,821500.0],["2024-09-23",12.32,12.4,12.06,12.26,530200.0],["2024-09-24",12.4,12.78,12.2,12.32,545500.0],["2024-09-25",12.25,12.39,11.97,12.02,618800.0],["2024-09-26",12.51,13.28,12.32,13.13,908000.0],["2024-09-27",13.34,13.57,12.97,13.23,694300.0],["2024-09-30",12.98,13.55,12.78,12.85,656800.0],["2024-10-01",12.85,12.86,12.16,12.26,730500.0],["2024-10-02",12.44,12.75,12.14,12.3,630600.0],["2024-10-03",12.2,12.42,11.95,12.19,750600.0],["2024-10-04",12.5,12.52,12.11,12.26,549200.0],["2024-10-07",12.37,12.93,12.28,12.71,801200.0],["2024-10-08",12.61,12.93,12.33,12.55,961800.0],["2024-10-09",12.55,13.26,12.49,13.23,1056800.0],["2024-10-10",13.08,13.35,12.45,13.32,3315200.0],["2024-10-11",15.11,16.65,13.55,16.02,9397200.0],["2024-10-14",16.0,16.74,15.18,15.66,2925600.0],["2024-10-15",15.67,16.23,14.42,14.57,2122800.0],["2024-10-16",14.36,14.76,13.95,14.22,1672100.0],["2024-10-17",14.52,15.43,14.12,14.79,1812800.0],["2024-10-18",14.98,15.72,14.83,15.68,1371700.0],["2024-10-21",15.57,15.78,14.93,15.73,1093000.0],["2024-10-22",15.75,16.31,15.25,16.1,1328000.0],["2024-10-23",15.91,16.24,14.81,15.29,1008600.0],["2024-10-24",15.56,15.84,15.3,15.57,725900.0],["2024-10-25",15.7,17.41,15.7,16.96,1933400.0],["2024-10-28",16.59,16.7,15.42,15.84,1669300.0],["2024-10-29",15.86,16.22,15.52,15.95,774900.0],["2024-10-30",15.48,15.54,14.77,14.79,962800.0],["2024-10-31",14.73,14.87,13.86,14.08,1117800.0],["2024-11-01",13.41,14.03,12.02,12.07,3000700.0],["2024-11-04",12.06,12.31,11.67,11.71,1205700.0],["2024-11-05",11.73,12.27,11.55,12.11,801600.0],["2024-11-06",12.68,13.05,11.95,12.11,1456400.0],["2024-11-07",12.29,12.9,11.9,12.02,1113800.0],["2024-11-08",11.98,12.05,11.54,12.0,1151600.0],["2024-11-11",12.2,12.6,11.88,12.55,863700.0],["2024-11-12",12.21,12.35,11.73,12.0,830300.0],["2024-11-13",11.94,12.1,11.56,11.73,1123200.0],["2024-11-14",11.8,11.87,11.15,11.23,1175600.0],["2024-11-15",11.08,11.34,10.68,10.78,1068200.0],["2024-11-18",10.75,11.4,10.64,11.26,682000.0],["2024-11-19",11.17,11.41,11.07,11.16,576000.0],["2024-11-20",11.12,11.3,10.97,11.27,540300.0],["2024-11-21",11.42,11.91,11.22,11.7,732800.0],["2024-11-22",11.73,12.3,11.69,12.16,596300.0],["2024-11-25",12.45,12.93,12.4,12.67,772400.0],["2024-11-26",12.59,12.6,11.77,11.9,771200.0],["2024-11-27",12.0,12.23,11.71,11.73,557100.0],["2024-11-29",11.81,12.22,11.78,11.89,362000.0],["2024-12-02",11.87,12.83,11.78,12.7,1048900.0],["2024-12-03",12.58,12.59,12.19,12.22,645000.0],["2024-12-04",12.39,12.55,12.1,12.12,527500.0],["2024-12-05",12.02,12.14,11.17,11.18,1159300.0],["2024-12-06",11.3,11.73,11.15,11.7,674900.0],["2024-12-09",11.8,12.92,11.8,12.34,1195900.0],["2024-12-10",12.4,12.55,11.87,12.11,721000.0],["2024-12-11",12.33,12.55,11.89,11.89,824400.0],["2024-12-12",11.66,11.79,11.32,11.58,756300.0],["2024-12-13",11.51,11.85,11.39,11.53,521300.0],["2024-12-16",14.05,15.05,12.62,14.49,7045200.0],["2024-12-17",14.57,15.65,13.96,14.54,2886600.0],["2024-12-18",14.59,15.58,13.32,13.66,2149500.0],["2024-12-19",14.49,14.64,13.14,13.32,1221300.0],["2024-12-20",13.06,14.63,13.02,14.25,1161400.0],["2024-12-23",14.09,14.7,13.67,14.05,822000.0],["2024-12-24",14.05,15.17,13.9,15.13,686600.0],["2024-12-26",14.92,16.56,14.9,16.29,1679200.0],["2024-12-27",16.3,16.54,15.46,16.51,1032500.0],["2024-12-30",16.2,17.31,15.77,16.98,1401900.0],["2024-12-31",17.08,17.4,16.42,16.63,1298600.0],["2025-01-02",16.86,18.25,16.1,16.55,1555900.0],["2025-01-03",16.59,17.45,16.1,17.27,934300.0],["2025-01-06",17.78,18.15,16.65,16.85,1166900.0],["2025-01-07",17.5,18.76,17.43,17.78,1974400.0],["2025-01-08",17.1,17.19,15.59,16.46,1478600.0],["2025-01-10",16.19,16.48,15.76,16.39,808200.0],["2025-01-13",15.79,16.1,15.04,15.99,3258400.0],["2025-01-14",12.4,13.1,11.3,11.66,5684600.0],["2025-01-15",11.97,13.83,11.81,12.94,3028000.0],["2025-01-16",13.22,13.38,12.13,12.17,1245100.0],["2025-01-17",12.45,12.88,12.11,12.46,1032300.0],["2025-01-21",12.55,13.71,12.3,13.22,1316200.0],["2025-01-22",13.27,13.47,12.35,12.59,1234600.0],["2025-01-23",12.21,12.68,12.06,12.48,821700.0],["2025-01-24",12.5,12.92,12.31,12.41,626700.0],["2025-01-27",12.01,12.1,11.53,11.88,1214000.0],["2025-01-28",11.82,11.89,11.09,11.17,1493300.0],["2025-01-29",11.3,11.37,10.74,10.82,1956400.0],["2025-01-30",10.99,11.45,10.85,11.34,1213500.0],["2025-01-31",11.36,11.9,11.21,11.33,611900.0],["2025-02-03",10.79,11.06,10.65,10.77,750300.0],["2025-02-04",10.8,11.34,10.78,11.09,716900.0],["2025-02-05",11.09,11.28,10.93,11.06,450700.0],["2025-02-06",11.0,11.37,10.86,10.97,664300.0],["2025-02-07",10.93,11.15,10.6,10.78,610000.0],["2025-02-10",10.84,10.97,10.68,10.7,427600.0],["2025-02-11",10.55,10.87,10.29,10.29,701700.0],["2025-02-12",10.15,10.55,10.06,10.23,733800.0],["2025-02-13",10.25,10.52,10.06,10.5,754100.0],["2025-02-14",10.5,10.76,10.41,10.72,695200.0],["2025-02-18",10.89,11.8,10.82,11.61,885500.0],["2025-02-19",11.76,12.81,11.75,12.47,1347900.0],["2025-02-20",12.5,12.66,12.04,12.1,845600.0],["2025-02-21",12.28,12.44,11.41,11.43,881700.0],["2025-02-24",11.31,11.47,10.5,10.5,955700.0],["2025-02-25",10.34,10.5,9.84,9.93,1171400.0],["2025-02-26",10.1,10.55,9.96,10.03,890700.0],["2025-02-27",10.1,10.21,9.67,9.69,807000.0],["2025-02-28",9.59,9.7,9.3,9.64,744600.0],["2025-03-03",9.83,10.0,8.83,8.85,1125700.0],["2025-03-04",8.6,9.32,8.57,8.98,1027500.0],["2025-03-05",9.1,9.53,9.0,9.48,496800.0],["2025-03-06",9.23,9.56,8.7,8.83,1629300.0],["2025-03-07",8.78,9.06,8.35,8.85,885900.0],["2025-03-10",8.61,8.8,8.02,8.15,962100.0],["2025-03-11",8.15,8.38,7.92,8.32,1010500.0],["2025-03-12",8.53,8.88,8.18,8.88,937800.0],["2025-03-13",8.98,9.57,8.55,8.78,1248700.0],["2025-03-14",8.97,9.67,8.83,9.34,1412700.0],["2025-03-17",9.29,9.82,9.18,9.77,595600.0],["2025-03-18",9.66,9.68,9.07,9.36,956700.0],["2025-03-19",9.36,9.4,9.07,9.12,594900.0],["2025-03-20",9.0,9.27,8.92,8.96,463800.0],["2025-03-21",8.7,8.99,8.69,8.9,671600.0],["2025-03-24",9.18,9.37,9.02,9.06,511600.0],["2025-03-25",9.02,9.17,8.85,9.03,446400.0],["2025-03-26",9.03,9.11,8.73,8.89,541000.0],["2025-03-27",8.8,8.94,8.57,8.6,417800.0],["2025-03-28",8.5,8.51,7.82,7.88,724500.0],["2025-03-31",7.65,7.67,7.08,7.29,1372900.0],["2025-04-01",7.31,7.85,7.25,7.85,709900.0],["2025-04-02",7.6,8.09,7.59,7.84,867700.0],["2025-04-03",7.23,7.45,6.84,6.85,954500.0],["2025-04-04",6.62,7.36,6.27,7.26,1234500.0],["2025-04-07",6.8,7.75,6.61,7.22,1516100.0],["2025-04-08",7.52,7.64,6.58,6.78,1517700.0],["2025-04-09",7.01,8.85,6.9,8.76,3682100.0],["2025-04-10",8.24,8.43,7.88,8.13,1566200.0],["2025-04-11",8.13,8.59,7.8,8.52,604700.0],["2025-04-14",8.77,8.84,8.13,8.3,622800.0],["2025-04-15",8.25,8.56,8.21,8.54,486200.0],["2025-04-16",8.29,8.45,7.94,8.16,543900.0],["2025-04-17",8.2,8.36,7.92,8.09,271300.0],["2025-04-21",8.0,8.05,7.71,7.96,300000.0],["2025-04-22",8.02,8.37,8.02,8.3,358900.0],["2025-04-23",8.53,8.87,8.1,8.12,790200.0],["2025-04-24",8.28,8.75,8.24,8.69,416800.0],["2025-04-25",8.62,8.89,8.51,8.76,301400.0],["2025-04-28",8.8,8.88,8.44,8.7,338500.0],["2025-04-29",8.65,8.74,8.34,8.34,281900.0],["2025-04-30",8.2,8.57,8.06,8.53,428800.0],["2025-05-01",8.67,8.75,8.34,8.36,342500.0],["2025-05-02",8.49,8.98,8.42,8.71,393400.0],["2025-05-05",8.69,8.82,8.21,8.26,402700.0],["2025-05-06",8.1,8.25,8.02,8.19,222000.0],["2025-05-07",8.17,8.36,8.06,8.36,220200.0],["2025-05-08",8.45,8.64,8.27,8.43,309000.0],["2025-05-09",8.43,8.62,8.17,8.45,238900.0],["2025-05-12",8.97,9.33,8.83,9.11,581700.0],["2025-05-13",9.16,9.34,8.95,9.25,501200.0],["2025-05-14",9.39,9.59,9.25,9.39,603500.0],["2025-05-15",9.24,9.35,9.06,9.29,301500.0],["2025-05-16",9.28,9.55,9.13,9.29,493400.0],["2025-05-19",9.08,9.15,8.92,9.04,371600.0],["2025-05-20",9.04,9.14,8.83,8.94,273300.0],["2025-05-21",8.8,8.96,8.31,8.47,460100.0],["2025-05-22",8.49,9.0,8.43,8.83,467700.0],["2025-05-23",8.56,9.02,8.53,8.85,371200.0],["2025-05-27",9.16,10.14,9.14,9.9,1391400.0],["2025-05-28",9.95,10.45,9.86,10.06,1013800.0],["2025-05-29",10.41,10.45,9.83,9.96,531300.0],["2025-05-30",9.8,9.82,9.38,9.54,444500.0],["2025-06-02",9.52,9.69,9.38,9.66,296500.0],["2025-06-03",9.76,10.27,9.45,10.24,444600.0],["2025-06-04",10.35,11.84,10.27,11.69,1911500.0],["2025-06-05",11.71,11.86,11.0,11.06,1069600.0],["2025-06-06",11.39,11.59,11.08,11.34,649600.0],["2025-06-09",11.6,12.51,11.58,11.78,1288400.0],["2025-06-10",11.99,12.61,11.86,12.21,959500.0],["2025-06-11",12.34,12.41,11.53,11.64,1704700.0],["2025-06-12",11.52,12.37,11.39,11.92,1101600.0],["2025-06-13",11.54,11.7,11.06,11.32,859700.0],["2025-06-16",11.7,12.15,11.6,11.78,855600.0],["2025-06-17",11.76,12.12,11.32,11.35,762300.0],["2025-06-18",11.35,11.87,11.2,11.51,650300.0],["2025-06-20",11.65,11.66,10.89,11.15,684100.0],["2025-06-23",11.1,11.41,10.89,11.25,619100.0],["2025-06-24",11.51,12.07,11.51,11.97,816100.0],["2025-06-25",12.21,12.26,11.61,11.67,583000.0],["2025-06-26",11.8,13.04,11.76,12.75,1759600.0],["2025-06-27",13.21,13.38,11.99,12.52,1916300.0],["2025-06-30",12.85,13.47,12.75,12.93,1633000.0],["2025-07-01",12.66,14.35,12.45,14.11,2636100.0],["2025-07-02",14.55,15.13,14.25,15.13,2852500.0],["2025-07-03",15.6,15.87,15.08,15.6,1630100.0],["2025-07-07",15.42,15.55,14.58,14.82,2219700.0],["2025-07-08",15.22,16.17,14.76,15.17,4616300.0],["2025-07-09",12.44,13.99,12.19,13.29,6628800.0],["2025-07-10",13.3,15.15,13.16,14.59,2573100.0],["2025-07-11",14.48,14.76,14.05,14.11,1301100.0],["2025-07-14",13.68,13.99,12.93,13.86,1355800.0],["2025-07-15",14.09,14.64,14.03,14.05,1211600.0],["2025-07-16",14.05,14.79,14.01,14.78,887400.0],["2025-07-17",14.78,15.69,14.72,15.48,1058600.0],["2025-07-18",15.66,15.82,14.99,15.07,856200.0],["2025-07-21",15.04,16.77,15.04,16.45,1614000.0],["2025-07-22",19.25,21.82,19.06,20.1,6844100.0],["2025-07-23",20.06,23.0,19.99,22.18,3237200.0],["2025-07-24",22.18,22.18,20.88,21.32,1442100.0],["2025-07-25",21.2,21.96,20.8,21.74,919100.0],["2025-07-28",21.99,22.49,20.63,20.91,1052600.0],["2025-07-29",21.0,21.39,18.61,18.78,1708000.0],["2025-07-30",18.74,18.9,17.56,17.84,1136000.0],["2025-07-31",17.62,18.34,16.82,16.9,1293300.0],["2025-08-01",16.25,17.25,15.94,16.84,1166500.0],["2025-08-04",17.58,19.13,17.45,19.03,1375400.0],["2025-08-05",19.1,19.51,18.01,18.48,782100.0],["2025-08-06",18.23,18.33,17.63,18.18,521700.0],["2025-08-07",18.87,19.49,18.67,18.81,705200.0],["2025-08-08",18.91,19.25,17.78,18.2,994600.0],["2025-08-11",18.21,18.48,17.28,17.48,798200.0],["2025-08-12",17.72,19.59,17.47,19.45,990800.0],["2025-08-13",19.86,20.75,19.56,20.16,1225800.0],["2025-08-14",19.4,19.8,18.23,18.86,1352900.0],["2025-08-15",18.67,18.91,17.33,18.31,1198500.0],["2025-08-18",18.29,19.59,18.2,19.39,1339500.0],["2025-08-19",19.32,19.83,17.04,17.59,1850500.0],["2025-08-20",17.43,17.56,16.38,17.38,1076000.0],["2025-08-21",17.1,17.98,17.04,17.66,1146400.0],["2025-08-22",17.69,18.54,17.33,18.1,1510600.0],["2025-08-25",21.07,25.77,21.0,24.59,10612000.0],["2025-08-26",26.0,26.43,24.8,25.89,4148500.0],["2025-08-27",25.13,25.26,23.54,24.3,2129600.0],["2025-08-28",24.04,27.51,24.04,27.05,3199700.0],["2025-08-29",26.8,26.85,24.65,24.95,1763000.0],["2025-09-02",23.55,25.0,22.88,24.88,1620200.0],["2025-09-03",25.08,25.49,24.25,24.52,913500.0],["2025-09-04",24.3,26.5,23.91,26.29,1381000.0],["2025-09-05",26.85,27.08,25.31,25.56,968200.0],["2025-09-08",26.06,26.29,24.64,25.19,923000.0],["2025-09-09",25.23,26.95,24.28,26.83,1505600.0],["2025-09-10",27.41,27.74,26.01,26.4,1065800.0],["2025-09-11",26.52,28.41,26.42,26.57,1626000.0],["2025-09-12",26.51,27.23,25.59,26.47,1026200.0],["2025-09-15",26.94,28.8,26.23,28.78,1486400.0],["2025-09-16",28.88,29.0,26.6,28.51,1431500.0],["2025-09-17",28.27,29.25,27.21,28.33,1215300.0],["2025-09-18",29.25,31.65,28.8,30.57,2301100.0],["2025-09-19",30.42,31.2,29.91,29.95,1361700.0],["2025-09-22",29.56,32.63,29.36,32.53,1881300.0],["2025-09-23",32.91,34.1,32.22,33.63,1929100.0],["2025-09-24",33.84,33.87,31.75,32.24,1527900.0],["2025-09-25",30.94,31.48,30.14,30.88,1623000.0],["2025-09-26",30.92,31.45,28.55,30.19,1936900.0],["2025-09-29",31.0,32.08,29.62,30.45,1581500.0],["2025-09-30",30.41,30.94,29.41,30.11,1740100.0],["2025-10-01",30.02,33.45,30.02,33.25,1797100.0],["2025-10-02",33.95,34.35,32.12,32.25,1406400.0],["2025-10-03",32.32,32.67,30.81,31.02,1561000.0],["2025-10-06",30.51,32.55,29.76,31.65,3273000.0],["2025-10-07",25.55,26.29,22.92,26.15,8444200.0],["2025-10-08",25.73,26.85,25.22,25.85,2367000.0],["2025-10-09",25.2,25.97,24.4,25.15,1883700.0],["2025-10-10",25.04,25.76,23.44,23.49,2053100.0],["2025-10-13",24.61,25.55,23.49,25.52,1480500.0],["2025-10-14",24.66,27.98,23.75,27.29,1840000.0],["2025-10-15",27.93,29.46,27.7,29.25,1782100.0],["2025-10-16",29.7,29.71,26.67,26.71,1446800.0],["2025-10-17",26.21,26.83,24.57,24.76,1606000.0],["2025-10-20",25.91,28.87,25.76,28.8,2638800.0],["2025-10-21",28.22,28.28,25.77,25.92,1777500.0],["2025-10-22",25.05,25.66,22.61,23.68,1902100.0],["2025-10-23",23.51,25.34,23.05,25.09,1383600.0],["2025-10-24",25.81,26.0,24.9,24.97,1155800.0],["2025-10-27",25.42,25.5,24.27,25.14,1247400.0],["2025-10-28",25.3,26.31,24.85,25.09,1097300.0],["2025-10-29",25.75,28.1,25.11,27.0,1635600.0],["2025-10-30",26.4,26.54,24.93,25.1,1173400.0],["2025-10-31",25.38,26.28,25.31,25.99,1070600.0],["2025-11-03",26.57,27.0,25.62,26.0,1317900.0],["2025-11-04",24.61,25.98,23.8,24.8,1474400.0],["2025-11-05",25.21,26.06,24.95,25.73,1130000.0],["2025-11-06",25.35,25.43,23.13,23.69,992600.0],["2025-11-07",23.01,24.48,22.66,24.48,803200.0],["2025-11-10",25.09,25.49,24.06,24.59,844100.0],["2025-11-11",24.04,24.11,22.76,23.16,788200.0],["2025-11-12",23.83,23.9,22.26,23.22,881700.0],["2025-11-13",22.87,23.0,20.68,20.74,945600.0],["2025-11-14",19.28,21.64,19.27,20.34,1286500.0],["2025-11-17",20.12,20.67,19.81,20.07,616000.0],["2025-11-18",19.51,20.37,19.25,19.74,788300.0],["2025-11-19",19.88,20.56,19.64,19.86,656500.0],["2025-11-20",21.15,21.43,19.27,19.4,742800.0],["2025-11-21",19.23,20.56,18.7,20.27,927800.0],["2025-11-24",20.32,21.1,20.25,20.87,1027000.0],["2025-11-25",20.59,21.69,20.12,21.5,645900.0],["2025-11-26",21.67,23.16,21.23,22.89,724400.0],["2025-11-28",23.3,23.36,22.8,22.97,336700.0],["2025-12-01",22.32,23.41,21.96,22.53,606100.0],["2025-12-02",22.77,23.13,22.2,22.46,506600.0],["2025-12-03",22.6,25.13,22.22,24.76,759000.0],["2025-12-04",24.45,25.88,24.33,25.5,586300.0],["2025-12-05",25.61,25.75,24.68,24.74,398700.0],["2025-12-08",25.05,25.14,22.6,23.87,771300.0],["2025-12-09",23.49,24.75,23.12,24.52,346800.0],["2025-12-10",24.38,25.85,24.16,25.84,633100.0],["2025-12-11",25.53,26.53,24.66,26.43,531200.0],["2025-12-12",26.14,26.2,24.26,24.48,476800.0],["2025-12-15",24.66,24.66,22.65,22.92,686400.0],["2025-12-16",22.45,23.31,21.62,21.9,656100.0],["2025-12-17",22.71,22.98,21.34,21.49,562900.0],["2025-12-18",22.48,22.89,21.45,21.47,427100.0],["2025-12-19",21.48,22.49,21.48,21.81,571600.0],["2025-12-22",22.49,23.2,21.96,22.61,493300.0],["2025-12-23",22.16,22.84,21.9,22.77,318700.0],["2025-12-24",22.32,22.66,21.72,22.07,317500.0],["2025-12-26",22.14,22.14,21.01,21.46,347900.0],["2025-12-29",21.06,21.27,20.24,20.36,523500.0],["2025-12-30",20.6,20.82,20.3,20.34,497400.0],["2025-12-31",20.45,20.95,19.9,20.19,880500.0],["2026-01-02",21.02,22.29,20.99,22.16,645800.0],["2026-01-05",22.7,23.95,22.59,23.49,726000.0],["2026-01-06",24.32,25.06,24.06,24.73,802400.0],["2026-01-07",24.23,24.93,23.75,24.18,643800.0],["2026-01-08",23.87,24.08,22.41,22.7,1745800.0],["2026-01-09",23.9,26.42,21.24,26.32,3387100.0],["2026-01-12",26.02,28.8,25.91,26.35,1665700.0],["2026-01-13",26.63,28.41,26.0,26.81,1839100.0],["2026-01-14",26.76,28.5,25.53,25.97,1479500.0],["2026-01-15",27.43,28.2,26.4,26.53,942700.0],["2026-01-16",27.35,29.41,26.14,28.81,1566200.0],["2026-01-20",27.35,29.93,27.01,29.06,1470000.0],["2026-01-21",29.98,30.4,27.06,29.2,1241400.0],["2026-01-22",30.45,31.84,29.71,30.91,1648700.0],["2026-01-23",30.77,30.87,27.6,28.04,1227900.0],["2026-01-26",27.82,28.3,26.52,26.78,823200.0],["2026-01-27",27.04,27.77,26.11,27.75,1173300.0],["2026-01-28",28.11,30.6,27.24,27.98,1206800.0],["2026-01-29",27.95,28.15,25.71,26.88,993000.0],["2026-01-30",26.36,28.34,25.04,25.64,965200.0],["2026-02-02",25.02,26.76,24.63,26.06,841600.0],["2026-02-03",27.0,28.31,25.56,27.19,967400.0],["2026-02-04",27.15,27.15,23.15,23.83,1211600.0],["2026-02-05",23.28,25.4,22.66,23.0,908200.0],["2026-02-06",23.99,26.63,23.8,26.39,843200.0],["2026-02-09",26.31,27.98,25.58,27.59,578200.0],["2026-02-10",27.55,27.75,26.57,26.83,517100.0],["2026-02-11",31.81,37.49,31.7,33.85,5020900.0],["2026-02-12",33.15,33.15,27.63,27.89,3450900.0],["2026-02-13",27.91,30.3,27.6,28.84,1380500.0],["2026-02-17",28.5,29.65,26.0,28.49,1251400.0],["2026-02-18",28.21,30.11,27.77,29.01,815300.0],["2026-02-19",28.69,30.39,28.1,30.27,615300.0],["2026-02-20",30.04,33.67,29.92,33.6,1384500.0],["2026-02-23",33.47,37.18,33.19,34.32,1751700.0],["2026-02-24",34.5,40.0,34.42,39.23,2580100.0],["2026-02-25",39.67,41.75,39.41,41.48,1821900.0],["2026-02-26",43.0,43.13,37.3,39.8,2511700.0],["2026-02-27",38.25,39.77,36.52,37.43,1275900.0],["2026-03-02",38.93,44.54,38.92,44.03,2723400.0],["2026-03-03",40.9,44.96,38.75,41.64,3517000.0],["2026-03-04",44.04,46.95,40.62,42.66,2590300.0],["2026-03-05",41.34,43.38,38.88,40.49,1771900.0],["2026-03-06",38.93,40.78,35.17,35.61,1562100.0],["2026-03-09",35.0,40.93,34.8,40.88,1640400.0],["2026-03-10",40.08,45.75,40.08,41.96,2265100.0],["2026-03-11",42.0,45.2,41.01,42.45,1299100.0],["2026-03-12",41.27,41.47,37.41,37.65,1478300.0],["2026-03-13",38.39,39.97,34.63,35.67,1591800.0],["2026-03-16",38.0,39.32,36.88,37.48,1273300.0],["2026-03-17",36.92,38.42,36.4,37.09,944200.0],["2026-03-18",37.66,38.39,35.53,36.31,1099900.0],["2026-03-19",34.9,37.99,33.75,37.76,1473900.0],["2026-03-20",37.72,37.81,33.4,34.52,1758700.0],["2026-03-23",36.26,37.8,33.69,37.15,1757700.0],["2026-03-24",36.23,40.0,36.01,39.19,1442100.0],["2026-03-25",40.16,41.09,38.29,39.03,1152100.0],["2026-03-26",37.25,37.74,34.56,34.57,1262100.0],["2026-03-27",34.32,35.18,32.18,32.52,1460400.0],["2026-03-30",33.79,33.9,29.13,30.12,1526700.0],["2026-03-31",33.51,37.52,33.0,37.08,3326400.0],["2026-04-01",38.2,40.73,37.73,39.6,3123600.0],["2026-04-02",36.23,44.5,35.65,44.32,3642100.0],["2026-04-06",45.3,52.62,44.81,52.16,7925100.0],["2026-04-07",49.42,53.1,48.7,50.25,5751900.0],["2026-04-08",57.35,66.28,54.89,63.16,10804600.0],["2026-04-09",62.49,70.26,62.0,68.86,7251600.0],["2026-04-10",70.18,72.5,65.6,70.43,5272900.0],["2026-04-13",68.99,74.53,68.69,71.66,3390200.0],["2026-04-14",73.11,74.72,68.5,74.38,2723300.0],["2026-04-15",73.08,75.88,69.58,73.22,2668900.0],["2026-04-16",84.66,91.43,80.61,80.85,8441000.0],["2026-04-17",84.27,85.01,79.12,83.86,3903600.0],["2026-04-20",84.34,92.2,82.55,90.15,3963800.0],["2026-04-21",90.2,99.67,89.09,93.72,4837700.0],["2026-04-22",96.4,101.99,91.6,97.36,3710300.0],["2026-04-23",95.0,98.88,89.8,95.51,2461500.0],["2026-04-24",98.5,102.48,94.53,95.91,2657900.0],["2026-04-27",93.62,94.43,85.26,88.48,3748200.0],["2026-04-28",81.36,86.5,76.71,82.43,4616200.0],["2026-04-29",83.8,85.38,78.04,81.81,2304400.0],["2026-04-30",87.35,90.84,82.65,90.56,3072900.0],["2026-05-01",89.28,94.88,86.04,93.07,2143700.0],["2026-05-04",95.68,99.43,84.12,85.61,4057600.0],["2026-05-05",87.17,93.14,84.99,91.19,2270700.0],["2026-05-06",91.19,97.17,86.32,96.73,2261000.0],["2026-05-07",95.27,98.37,89.31,91.26,1960500.0],["2026-05-08",94.0,103.83,90.19,97.23,3842800.0],["2026-05-11",99.8,107.0,94.81,104.56,3005300.0],["2026-05-12",99.5,104.51,91.22,96.72,3683100.0],["2026-05-13",102.35,106.4,92.75,103.25,3249600.0],["2026-05-14",102.86,108.75,99.15,106.34,2113000.0],["2026-05-15",99.63,103.47,94.53,99.5,2183600.0],["2026-05-18",98.98,99.75,81.3,83.57,3956600.0],["2026-05-19",81.69,85.49,76.76,81.14,2763100.0],["2026-05-20",86.19,86.5,80.55,82.34,1699000.0],["2026-05-21",81.99,92.6,80.01,91.3,1986400.0],["2026-05-22",92.65,97.15,90.14,95.02,1857300.0],["2026-05-26",99.0,111.57,97.22,109.92,2689100.0],["2026-05-27",108.44,112.0,101.41,103.82,2802800.0],["2026-05-28",103.3,104.92,98.3,99.99,1577100.0],["2026-05-29",101.37,101.5,90.77,92.33,1877300.0],["2026-06-01",88.17,93.74,86.58,93.62,1527200.0],["2026-06-02",99.65,114.02,97.75,113.0,2600900.0],["2026-06-03",113.0,121.8,111.2,114.59,2769100.0],["2026-06-04",105.34,119.47,103.18,116.58,1769400.0],["2026-06-05",110.32,111.79,96.9,98.45,2352300.0],["2026-06-08",105.0,105.0,93.65,95.58,1810200.0],["2026-06-09",99.73,106.54,84.62,94.31,2369500.0],["2026-06-10",93.0,104.44,90.7,93.32,2097900.0],["2026-06-11",96.1,103.45,92.34,103.03,1489300.0],["2026-06-12",103.22,112.5,101.2,108.47,1406800.0],["2026-06-15",118.32,126.62,115.39,115.88,1624100.0],["2026-06-16",113.66,118.69,104.46,104.83,1275300.0],["2026-06-17",114.46,123.48,111.03,112.62,2030300.0],["2026-06-18",119.45,121.05,111.59,115.3,1398700.0],["2026-06-22",116.28,117.33,110.3,113.33,1091500.0],["2026-06-23",103.49,107.29,101.0,102.39,1530600.0],["2026-06-24",102.61,103.76,91.3,95.2,1478500.0],["2026-06-25",102.6,102.6,91.48,98.79,1039200.0],["2026-06-26",95.5,95.99,88.09,91.81,2358400.0],["2026-06-29",91.7,95.89,86.15,94.77,1197800.0],["2026-06-30",95.5,100.7,94.0,96.06,1189800.0],["2026-07-01",90.27,92.04,84.23,84.43,1360200.0],["2026-07-02",84.32,85.0,66.26,69.96,3462500.0],["2026-07-06",72.42,77.6899,69.27,72.325,2134022.436686],["2026-07-07",66.41,70.89,63.51,66.94,2420459.228542],["2026-07-08",65.375,68.47,63.32,67.89,1500527.37876],["2026-07-09",79.15,79.49,74.46,76.21,2628188.651142],["2026-07-10",73.04,74.3953,70.757,72.6,1325110.261619],["2026-07-13",69.59,71.49,67.23,68.02,1424857.322076],["2026-07-14",73.31,73.92,68.2279,72.01,4687528.011216],["2026-07-15",98.155,110.2,86.28,87.79,12939698.490993],["2026-07-16",84.94,87.7336,79.69,84.2,4393575.241153],["2026-07-17",79.275,88.3,76.75,81.05,5078588.70705],["2026-07-20",84.175,88.8899,75.2,77.36,3349533.993876],["2026-07-21",83.25,99.17,83.17,98.91,5198009.850348],["2026-07-22",96.62,101.22,93.33,93.54,2731041.266128],["2026-07-23",92.3,97.15,87.41,88.51,1933116.836604],["2026-07-24",87.03,87.455,75.51,76.32,2714484.30851],["2026-07-27",76.8,77.77,71.61,77.48,2273050.216463],["2026-07-28",72.09,72.09,65.277,70,2835877.118352],["2026-07-29",69.89,72.3355,63.81,65.4,2459362.437464],["2026-07-30",71.65,77.4,68.92,76.87,2494240.156237],["2026-07-31",84.22,86,75.7,79.98,2117748.892221],["2026-08-03",75.61,92.52,75.2,91.71,2363376.211917],["2026-08-04",96.81,111,94.2001,109.89,3493633.033853],["2026-08-05",107.4,109.13,98.5,98.78,1907222.270487],["2026-08-06",95.01,106.4899,92.95,99.74,1525255.891388],["2026-08-07",101.3,105.8699,95.7,103.07,1568921.326265],["2026-08-10",105.38,112.61,102.1,104.34,1552762.18315],["2026-08-11",106.45,118.5,104.32,117.18,2522956.567729],["2026-08-12",124,133.35,119.0201,129.23,3141383.13549],["2026-08-13",123.01,129.92,116.5,123.3,3010104.447535],["2026-08-14",133.61,147.4,131.21,134.06,3302164.97415]]}