{"t":"AIOT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-06-30",7.0,7.75,7.0,7.4375,833800.0],["1999-07-01",7.5625,8.5,7.5,8.0938,530300.0],["1999-07-02",8.5,9.25,8.25,9.1875,321800.0],["1999-07-06",9.375,9.375,8.5,8.625,277500.0],["1999-07-07",9.0,9.0,8.0,8.4375,182700.0],["1999-07-08",8.75,8.75,7.625,7.875,175300.0],["1999-07-09",8.0,8.0,7.5625,7.75,61900.0],["1999-07-12",7.625,8.375,7.5,7.875,45700.0],["1999-07-13",7.9688,7.9688,7.6875,7.6875,26500.0],["1999-07-14",7.6875,7.8438,7.5,7.8125,75800.0],["1999-07-15",7.75,8.5,7.5625,8.125,229800.0],["1999-07-16",8.25,9.5,8.0,8.875,410400.0],["1999-07-19",9.375,9.4375,8.625,9.1875,110100.0],["1999-07-20",8.875,9.0,8.25,8.75,62700.0],["1999-07-21",8.5,8.8125,7.875,8.3125,48300.0],["1999-07-22",8.4375,8.4375,7.9375,8.3125,25500.0],["1999-07-23",8.0625,8.0625,7.625,7.8125,24600.0],["1999-07-26",7.8438,7.8438,6.6875,6.9375,79000.0],["1999-07-27",7.0,7.6875,7.0,7.5,74700.0],["1999-07-28",7.75,7.75,7.3125,7.375,34300.0],["1999-07-29",7.3125,7.75,7.3125,7.75,71500.0],["1999-07-30",7.625,7.6875,7.375,7.5625,36100.0],["1999-08-02",7.6562,7.75,7.5,7.75,50500.0],["1999-08-03",7.75,7.8125,7.375,7.625,74300.0],["1999-08-04",7.5312,7.5938,7.5,7.5625,94600.0],["1999-08-05",7.5625,7.625,7.125,7.375,55800.0],["1999-08-06",7.3438,7.4375,7.25,7.3125,112400.0],["1999-08-09",7.2812,7.4375,7.25,7.3438,59900.0],["1999-08-10",7.25,7.25,6.8125,6.8125,31100.0],["1999-08-11",6.875,7.0,6.875,7.0,12000.0],["1999-08-12",6.9375,7.5,6.9375,7.375,13600.0],["1999-08-13",7.125,7.5,7.0,7.0,12700.0],["1999-08-16",7.3125,7.5,7.0,7.0,16100.0],["1999-08-17",6.9688,7.0,6.625,6.625,5600.0],["1999-08-18",6.7812,6.7812,5.9062,6.625,92900.0],["1999-08-19",6.5312,6.75,6.4375,6.75,17300.0],["1999-08-20",6.625,6.875,6.625,6.8125,3100.0],["1999-08-23",6.75,7.0625,6.625,7.0625,19200.0],["1999-08-24",6.9375,7.125,6.875,7.125,79400.0],["1999-08-25",7.3125,7.75,7.25,7.75,57400.0],["1999-08-26",7.6875,7.75,7.4375,7.4375,44200.0],["1999-08-27",7.375,7.375,7.3125,7.375,9800.0],["1999-08-30",7.4062,7.5,7.3438,7.375,37900.0],["1999-08-31",7.4062,7.75,7.4062,7.5,44700.0],["1999-09-01",7.625,7.625,7.3125,7.375,26700.0],["1999-09-02",7.25,7.25,6.9688,6.9688,12000.0],["1999-09-03",7.125,7.125,6.875,7.0,8400.0],["1999-09-07",7.0,7.0625,6.9375,7.0625,5200.0],["1999-09-08",7.0,7.25,7.0,7.0,14800.0],["1999-09-09",7.0625,7.0625,7.0,7.0,8300.0],["1999-09-10",7.0625,7.0625,6.75,6.75,4200.0],["1999-09-13",6.6875,6.8438,6.0312,6.1875,17300.0],["1999-09-14",6.5625,6.75,6.375,6.625,10800.0],["1999-09-15",7.125,7.375,6.625,6.625,31200.0],["1999-09-16",6.6875,6.6875,6.375,6.5,37400.0],["1999-09-17",6.4375,6.5,6.25,6.3125,11800.0],["1999-09-20",6.375,6.375,6.0,6.125,14900.0],["1999-09-21",6.1875,6.5,6.0,6.0,11000.0],["1999-09-22",5.875,6.0,5.875,6.0,1700.0],["1999-09-23",5.875,6.125,5.875,6.0,10000.0],["1999-09-24",5.875,6.0,5.625,5.75,15400.0],["1999-09-27",5.5,5.875,5.5,5.875,9500.0],["1999-09-28",5.5,5.6875,5.5,5.5,21900.0],["1999-09-29",5.75,5.75,5.5,5.75,2600.0],["1999-09-30",5.75,5.875,5.5625,5.875,1700.0],["1999-10-01",5.875,5.875,5.75,5.875,9300.0],["1999-10-04",5.625,5.875,5.5,5.5,6900.0],["1999-10-05",5.5625,5.875,5.25,5.25,18100.0],["1999-10-06",5.25,5.25,5.0625,5.125,7300.0],["1999-10-07",5.0,5.25,5.0,5.25,1800.0],["1999-10-08",5.3125,5.375,5.25,5.375,1800.0],["1999-10-11",5.25,5.3125,4.8125,4.8125,24600.0],["1999-10-12",4.9375,4.9375,4.4688,4.875,32200.0],["1999-10-13",4.75,4.75,4.25,4.4375,49400.0],["1999-10-14",4.5312,4.625,4.4375,4.5,23500.0],["1999-10-15",4.5312,4.5312,4.25,4.25,6100.0],["1999-10-18",4.5,4.5,4.125,4.125,17700.0],["1999-10-19",4.3438,4.75,4.3125,4.75,24600.0],["1999-10-20",4.7188,4.7188,4.5,4.5,3500.0],["1999-10-21",4.5,4.5625,4.375,4.375,11900.0],["1999-10-22",4.5,4.625,4.375,4.4375,39800.0],["1999-10-25",4.5,5.0,4.5,5.0,36500.0],["1999-10-26",5.0625,5.0625,4.875,4.875,16200.0],["1999-10-27",4.9375,4.9375,4.5,4.5,25000.0],["1999-10-28",4.5625,4.5625,4.5625,4.5625,1200.0],["1999-10-29",4.625,5.125,4.5625,4.9375,28700.0],["1999-11-01",5.0,5.0,4.5625,4.6875,44600.0],["1999-11-02",4.625,4.75,4.5625,4.5625,14200.0],["1999-11-03",4.5625,4.5625,4.5,4.5625,24000.0],["1999-11-04",4.5625,4.625,4.4375,4.5,13500.0],["1999-11-05",4.4375,4.5,4.4375,4.4375,24000.0],["1999-11-08",4.5625,4.5625,4.4375,4.4375,11200.0],["1999-11-09",4.5938,4.6719,4.4375,4.5,27800.0],["1999-11-10",4.5312,4.5625,4.5,4.5,13700.0],["1999-11-11",4.5625,4.5625,4.4375,4.4375,5600.0],["1999-11-12",4.5,4.5,4.4375,4.4375,4800.0],["1999-11-15",4.4375,4.4375,4.375,4.375,5100.0],["1999-11-16",4.4375,4.5625,4.4375,4.4375,23100.0],["1999-11-17",4.5,4.9375,4.5,4.625,22100.0],["1999-11-18",4.75,4.8125,4.5,4.625,14700.0],["1999-11-19",4.6875,5.625,4.6875,5.0,73500.0],["1999-11-22",5.125,5.5,5.0,5.0,17800.0],["1999-11-23",5.25,5.5,4.75,5.0,12000.0],["1999-11-24",4.875,5.0,4.75,4.8125,2000.0],["1999-11-26",4.8125,5.0,4.625,4.625,5000.0],["1999-11-29",5.1875,5.8125,5.125,5.5,23000.0],["1999-11-30",5.5625,5.75,5.25,5.25,11900.0],["1999-12-01",5.5,5.5,5.125,5.3125,14000.0],["1999-12-02",5.3438,5.5625,5.25,5.5,16600.0],["1999-12-03",5.375,5.875,5.3125,5.75,25900.0],["1999-12-06",5.7812,6.625,5.6875,6.4375,123600.0],["1999-12-07",6.4062,6.5,6.0,6.0,22000.0],["1999-12-08",6.0,6.0,5.4375,5.875,17200.0],["1999-12-09",5.5,5.75,5.375,5.6875,11800.0],["1999-12-10",5.3125,5.75,5.3125,5.75,30100.0],["1999-12-13",5.4375,5.8125,5.4375,5.75,21300.0],["1999-12-14",5.625,6.2188,5.625,6.2188,70700.0],["1999-12-15",6.0,6.125,6.0,6.125,63700.0],["1999-12-16",6.0625,6.125,6.0625,6.0625,27400.0],["1999-12-17",6.0625,6.4375,6.0625,6.375,47800.0],["1999-12-20",6.4375,6.4375,6.1875,6.1875,4400.0],["1999-12-21",6.0312,6.0625,6.0,6.0625,20400.0],["1999-12-22",6.125,6.125,5.375,5.75,17200.0],["1999-12-23",5.625,5.75,5.25,5.375,13100.0],["1999-12-27",5.625,5.625,5.25,5.2969,17600.0],["1999-12-28",5.5,5.5,5.25,5.3125,18200.0],["1999-12-29",5.3125,5.3125,5.25,5.3125,6300.0],["1999-12-30",5.3125,5.3125,5.25,5.3125,7600.0],["1999-12-31",5.375,5.625,5.25,5.5625,7200.0],["2000-01-03",5.5,5.8125,5.5,5.625,14300.0],["2000-01-04",5.8125,5.8125,5.625,5.75,13300.0],["2000-01-05",5.75,5.8125,5.6875,5.6875,17500.0],["2000-01-06",5.6875,5.875,5.6875,5.75,26500.0],["2000-01-07",5.75,5.9375,5.75,5.875,23900.0],["2000-01-10",6.2188,6.5,6.2188,6.5,73700.0],["2000-01-11",6.9375,7.375,6.8125,7.25,159400.0],["2000-01-12",7.5,7.625,7.0,7.375,96300.0],["2000-01-13",7.375,8.0,7.25,7.75,61200.0],["2000-01-14",7.9688,8.0,7.375,7.375,18200.0],["2000-01-18",7.625,7.625,7.0,7.4375,56900.0],["2000-01-19",7.0625,7.875,7.0625,7.5625,44400.0],["2000-01-20",7.75,7.875,7.5,7.875,47700.0],["2000-01-21",7.9375,7.9375,7.75,7.9375,25700.0],["2000-01-24",7.8438,8.0,7.5,8.0,64600.0],["2000-01-25",7.8438,9.0,7.6875,8.5,52400.0],["2000-01-26",8.875,9.5,8.75,9.0,97000.0],["2000-01-27",8.9375,9.125,8.375,8.6875,21100.0],["2000-01-28",8.6875,8.75,8.625,8.75,7000.0],["2000-01-31",8.8125,8.8125,8.0,8.0,36600.0],["2000-02-01",8.375,8.375,7.625,8.0,26300.0],["2000-02-02",7.8438,7.8438,7.3125,7.625,29200.0],["2000-02-03",7.5625,7.6875,7.25,7.5,14300.0],["2000-02-04",7.375,7.6875,7.25,7.5625,8800.0],["2000-02-07",7.6875,7.6875,7.2812,7.5,11400.0],["2000-02-08",8.0,8.75,7.875,8.5,89100.0],["2000-02-09",8.5,8.5,8.25,8.375,55800.0],["2000-02-10",8.125,8.25,7.875,7.875,16300.0],["2000-02-11",7.875,8.375,7.5,8.0625,27800.0],["2000-02-14",8.25,8.5,8.0,8.25,15600.0],["2000-02-15",8.3125,8.3125,8.0,8.0,2200.0],["2000-02-16",8.5625,9.0,8.25,8.875,142000.0],["2000-02-17",9.0,9.0,8.8125,8.9375,81200.0],["2000-02-18",8.9375,9.0,8.75,8.75,61300.0],["2000-02-22",8.875,8.875,8.0,8.3125,59800.0],["2000-02-23",8.5,8.5,7.25,7.375,68300.0],["2000-02-24",7.75,8.0625,7.125,7.625,42100.0],["2000-02-25",7.625,8.25,7.5,7.625,47200.0],["2000-02-28",8.5,8.5938,7.9375,8.0625,57800.0],["2000-02-29",8.5,10.375,8.375,9.5,321800.0],["2000-03-01",10.0938,10.75,9.4375,9.5,242200.0],["2000-03-02",10.0,10.1875,9.5,9.875,137200.0],["2000-03-03",9.9062,10.0,9.0625,9.375,59200.0],["2000-03-06",9.2812,9.625,8.875,8.875,51500.0],["2000-03-07",8.75,9.25,8.25,8.25,38400.0],["2000-03-08",8.4062,8.5,8.0,8.125,66000.0],["2000-03-09",8.375,9.25,8.375,9.25,49700.0],["2000-03-10",9.4062,10.0,9.375,9.6875,31100.0],["2000-03-13",9.5,10.0,9.0,9.625,80300.0],["2000-03-14",10.0,10.8125,10.0,10.8125,105100.0],["2000-03-15",11.0,12.25,11.0,11.5,154400.0],["2000-03-16",12.5,15.0,11.75,14.0,219000.0],["2000-03-17",14.3125,17.5,14.0,16.4375,232700.0],["2000-03-20",17.75,18.0,13.625,13.625,236400.0],["2000-03-21",13.6562,13.6875,11.875,12.25,80300.0],["2000-03-22",12.0,13.0,12.0,12.75,40900.0],["2000-03-23",13.0,13.6875,12.5,13.0,63000.0],["2000-03-24",13.5,13.75,11.125,11.75,67000.0],["2000-03-27",11.125,12.75,11.125,12.0,39000.0],["2000-03-28",11.5,12.0,11.0,11.625,28700.0],["2000-03-29",11.3125,11.3125,10.5,11.0,29000.0],["2000-03-30",10.875,10.875,9.75,9.75,25800.0],["2000-03-31",10.4375,10.5,8.375,8.375,30200.0],["2000-04-03",9.0,9.0,8.0,8.0,37300.0],["2000-04-04",8.3281,8.3281,6.0,7.5,136500.0],["2000-04-05",7.125,7.75,7.0,7.5,39200.0],["2000-04-06",7.5,7.75,6.875,7.1875,34800.0],["2000-04-07",7.25,7.5,7.0625,7.2812,40800.0],["2000-04-10",7.3125,7.3125,7.0,7.1875,31900.0],["2000-04-11",7.3125,7.5,7.0,7.5,30900.0],["2000-04-12",7.7188,7.875,7.0625,7.0938,19200.0],["2000-04-13",7.0938,7.0938,6.0,6.0,59900.0],["2000-04-14",6.0,6.0,4.0625,5.75,170800.0],["2000-04-17",5.6875,6.625,5.625,6.625,17800.0],["2000-04-18",6.75,6.75,6.25,6.25,7400.0],["2000-04-19",6.4375,6.875,6.25,6.375,15100.0],["2000-04-20",6.875,6.875,6.5,6.5,11300.0],["2000-04-24",6.4375,6.5,5.625,6.0,16900.0],["2000-04-25",5.625,6.25,5.625,6.25,3800.0],["2000-04-26",6.1875,6.5,6.1875,6.25,7700.0],["2000-04-27",6.0,6.125,6.0,6.0,8600.0],["2000-04-28",6.25,6.375,6.25,6.375,7500.0],["2000-05-01",6.25,6.75,6.25,6.75,9200.0],["2000-05-02",7.0,7.3125,7.0,7.1875,11400.0],["2000-05-03",7.125,7.125,6.75,6.75,4700.0],["2000-05-04",6.625,6.8125,6.0,6.5625,14300.0],["2000-05-05",6.5625,6.5625,6.5625,6.5625,0.0],["2000-05-08",6.75,6.9375,6.5,6.6875,34400.0],["2000-05-09",6.75,6.875,5.3125,5.75,57400.0],["2000-05-10",5.1875,5.375,5.0,5.0625,89700.0],["2000-05-11",5.1875,5.375,5.1875,5.375,9000.0],["2000-05-12",5.1875,5.1875,4.8125,4.875,20300.0],["2000-05-15",5.25,5.375,5.0,5.1875,6900.0],["2000-05-16",5.375,5.625,5.375,5.375,106100.0],["2000-05-17",5.2812,5.75,5.2812,5.375,16400.0],["2000-05-18",5.375,5.4688,5.1875,5.375,18400.0],["2000-05-19",5.2812,5.2812,4.8125,4.8125,39800.0],["2000-05-22",5.0,5.0,4.8125,4.9375,19300.0],["2000-05-23",4.875,4.875,4.75,4.75,9300.0],["2000-05-24",4.625,4.625,4.0625,4.1875,65500.0],["2000-05-25",4.625,4.625,4.3125,4.4375,18700.0],["2000-05-26",4.25,4.5,4.25,4.3125,18700.0],["2000-05-30",4.2812,4.3906,3.9375,3.9375,25000.0],["2000-05-31",3.875,4.0625,3.5,3.5625,49800.0],["2000-06-01",3.875,3.9375,3.5,3.5625,19500.0],["2000-06-02",3.8125,4.125,3.8125,4.0,30900.0],["2000-06-05",4.3125,4.4375,3.875,3.875,14000.0],["2000-06-06",4.5,4.5,4.125,4.375,2400.0],["2000-06-07",4.125,4.375,4.125,4.125,1800.0],["2000-06-08",4.125,4.25,4.125,4.125,900.0],["2000-06-09",4.2188,4.5,4.2188,4.5,900.0],["2000-06-12",4.1875,4.5,4.1875,4.25,17000.0],["2000-06-13",4.5,4.625,4.5,4.625,3800.0],["2000-06-14",4.375,4.375,4.375,4.375,1000.0],["2000-06-15",4.625,4.625,4.375,4.375,20400.0],["2000-06-16",4.5938,4.625,4.4375,4.5625,9100.0],["2000-06-19",4.5625,4.875,4.375,4.75,33600.0],["2000-06-20",4.875,4.9375,4.75,4.75,11900.0],["2000-06-21",4.75,4.75,4.625,4.625,5500.0],["2000-06-22",4.625,4.625,4.5,4.5,1500.0],["2000-06-23",4.5,4.5,4.125,4.375,12200.0],["2000-06-26",4.375,4.375,4.0,4.25,26200.0],["2000-06-27",4.375,4.375,4.25,4.375,3700.0],["2000-06-28",4.4375,4.4375,4.125,4.125,6200.0],["2000-06-29",4.4375,4.5,4.125,4.1875,12800.0],["2000-06-30",4.25,4.375,3.875,4.25,65400.0],["2000-07-03",4.25,4.25,4.25,4.25,1500.0],["2000-07-05",4.0,4.125,4.0,4.125,19700.0],["2000-07-06",4.0,4.25,3.9375,4.25,7900.0],["2000-07-07",4.0625,4.5,4.0625,4.5,33300.0],["2000-07-10",4.1875,4.4375,4.1875,4.25,1600.0],["2000-07-11",4.625,5.0625,4.5,5.0,68500.0],["2000-07-12",5.0312,5.125,4.5,5.0,19900.0],["2000-07-13",4.6562,4.9688,4.5,4.9688,37400.0],["2000-07-14",4.9688,4.9688,4.75,4.875,27800.0],["2000-07-17",4.9375,5.0,4.9062,4.9375,13500.0],["2000-07-18",4.875,4.875,4.75,4.75,4500.0],["2000-07-19",4.7812,4.8125,4.75,4.7656,7700.0],["2000-07-20",5.0,5.0625,4.9375,4.9375,49100.0],["2000-07-21",5.0312,6.625,5.0,6.375,70900.0],["2000-07-24",6.5,6.9375,6.4375,6.5625,33800.0],["2000-07-25",6.8125,6.875,5.8125,5.8125,14900.0],["2000-07-26",6.3125,6.3125,5.8125,6.25,6200.0],["2000-07-27",6.3281,6.3281,5.75,5.75,11300.0],["2000-07-28",5.6562,5.7344,5.375,5.5625,11500.0],["2000-07-31",5.625,5.625,5.5,5.5625,4300.0],["2000-08-01",5.5469,5.5625,5.5,5.5625,3900.0],["2000-08-02",5.3281,5.875,5.3281,5.75,10000.0],["2000-08-03",5.875,7.625,5.875,6.5,63200.0],["2000-08-04",6.5156,6.75,5.5,5.5,24100.0],["2000-08-07",5.6875,6.5,5.6875,6.0,4100.0],["2000-08-08",6.0,6.25,5.25,5.5625,14600.0],["2000-08-09",5.5,5.625,5.375,5.5,7500.0],["2000-08-10",5.3125,5.5938,5.0625,5.25,14400.0],["2000-08-11",5.125,5.5625,5.125,5.5625,1000.0],["2000-08-14",5.3438,5.625,5.125,5.25,2000.0],["2000-08-15",5.0625,5.5156,5.0625,5.125,1600.0],["2000-08-16",5.375,5.375,5.125,5.375,5400.0],["2000-08-17",5.0625,5.375,5.0625,5.375,1200.0],["2000-08-18",5.375,5.375,5.375,5.375,0.0],["2000-08-21",5.3125,6.0,5.3125,6.0,19000.0],["2000-08-22",6.0,6.125,5.875,6.0,15900.0],["2000-08-23",6.0,6.25,5.9375,6.0,13900.0],["2000-08-24",5.75,6.25,5.75,5.75,3700.0],["2000-08-25",5.75,5.75,5.75,5.75,0.0],["2000-08-28",5.7812,5.875,5.5,5.875,11400.0],["2000-08-29",5.5,5.75,5.375,5.75,1100.0],["2000-08-30",5.375,5.5,5.375,5.5,1500.0],["2000-08-31",5.25,5.375,5.1875,5.25,18900.0],["2000-09-01",5.375,5.5,5.25,5.5,2000.0],["2000-09-05",5.25,5.25,5.25,5.25,6100.0],["2000-09-06",5.25,5.2656,5.25,5.25,3100.0],["2000-09-07",5.25,5.25,5.25,5.25,2600.0],["2000-09-08",5.25,5.375,5.25,5.375,7100.0],["2000-09-11",5.2812,5.2812,5.25,5.25,3500.0],["2000-09-12",5.2812,5.2812,5.25,5.25,18000.0],["2000-09-13",5.25,5.3125,5.25,5.3125,1400.0],["2000-09-14",5.2812,5.3125,5.25,5.25,9400.0],["2000-09-15",5.375,5.375,5.375,5.375,800.0],["2000-09-18",5.375,5.375,5.25,5.25,3000.0],["2000-09-19",5.125,5.25,5.0625,5.25,4300.0],["2000-09-20",5.0625,5.1875,5.0625,5.1875,1900.0],["2000-09-21",5.0625,5.0625,5.0,5.0,8900.0],["2000-09-22",5.0,5.25,4.875,5.25,14400.0],["2000-09-25",5.25,5.25,5.0,5.25,1400.0],["2000-09-26",4.9375,4.9375,4.875,4.875,3400.0],["2000-09-27",4.9375,5.0,4.5,4.75,19300.0],["2000-09-28",4.5,4.875,4.5,4.625,12600.0],["2000-09-29",4.6875,4.6875,4.375,4.375,1900.0],["2000-10-02",4.3125,4.3125,3.25,3.625,45000.0],["2000-10-03",3.8125,4.25,3.375,3.375,14600.0],["2000-10-04",3.5,4.0,3.5,3.625,10100.0],["2000-10-05",3.375,3.875,3.375,3.375,4100.0],["2000-10-06",3.3125,3.75,3.3125,3.75,1600.0],["2000-10-09",3.375,3.375,3.25,3.25,1300.0],["2000-10-10",3.625,3.625,3.25,3.625,8200.0],["2000-10-11",3.5,3.7344,3.3125,3.625,40100.0],["2000-10-12",3.75,3.75,3.4375,3.5,14800.0],["2000-10-13",3.5,3.75,3.5,3.5,19300.0],["2000-10-16",3.625,3.625,3.4062,3.4062,17400.0],["2000-10-17",3.375,3.375,3.25,3.25,5300.0],["2000-10-18",3.375,3.625,3.25,3.4375,7200.0],["2000-10-19",3.6875,3.6875,3.125,3.25,19300.0],["2000-10-20",3.25,3.75,3.1406,3.625,28100.0],["2000-10-23",3.625,3.625,3.625,3.625,0.0],["2000-10-24",3.7344,3.7344,3.3125,3.3125,5300.0],["2000-10-25",3.625,3.625,3.625,3.625,800.0],["2000-10-26",3.625,3.625,3.4375,3.625,1600.0],["2000-10-27",3.3906,3.7344,3.3906,3.7344,1500.0],["2000-10-30",3.6875,3.6875,3.3125,3.3125,3500.0],["2000-10-31",3.375,3.75,3.25,3.75,64200.0],["2000-11-01",3.8125,3.8125,3.625,3.625,4500.0],["2000-11-02",3.5625,3.75,3.4375,3.5,17700.0],["2000-11-03",3.375,3.5,3.375,3.5,7300.0],["2000-11-06",3.4375,3.625,3.375,3.625,12000.0],["2000-11-07",3.5625,3.625,3.4375,3.4375,8800.0],["2000-11-08",3.4375,3.625,3.375,3.625,6300.0],["2000-11-09",3.375,3.5,3.0625,3.5,43400.0],["2000-11-10",3.5,3.5,3.5,3.5,200.0],["2000-11-13",3.125,3.5625,3.125,3.375,25600.0],["2000-11-14",3.1875,3.1875,3.125,3.125,10100.0],["2000-11-15",3.3594,3.3594,3.1875,3.1875,4100.0],["2000-11-16",3.125,3.125,3.125,3.125,2400.0],["2000-11-17",3.125,3.125,2.875,3.0,26300.0],["2000-11-20",2.9375,2.9375,2.625,2.625,5300.0],["2000-11-21",2.7031,2.7031,2.5,2.5625,12900.0],["2000-11-22",2.5156,2.5156,2.375,2.5,4600.0],["2000-11-24",2.5,2.6875,2.5,2.5,500.0],["2000-11-27",2.6719,3.0,2.6719,3.0,10400.0],["2000-11-28",2.75,2.875,2.5,2.875,8200.0],["2000-11-29",2.75,2.9375,2.625,2.9375,13600.0],["2000-11-30",2.75,2.9375,2.5,2.75,4500.0],["2000-12-01",2.5,2.875,2.5,2.875,900.0],["2000-12-04",2.5,2.875,2.5,2.875,2000.0],["2000-12-05",2.5625,2.625,2.2812,2.5,108000.0],["2000-12-06",2.2812,2.5,2.0312,2.5,33200.0],["2000-12-07",2.0312,2.25,2.0312,2.25,6900.0],["2000-12-08",2.25,2.25,2.125,2.125,3000.0],["2000-12-11",2.125,2.3125,2.0,2.125,4900.0],["2000-12-12",2.3125,2.375,2.2812,2.375,7000.0],["2000-12-13",2.2969,2.2969,2.125,2.25,14100.0],["2000-12-14",2.0625,2.2188,2.0,2.0625,54000.0],["2000-12-15",2.0,2.1875,2.0,2.0,34400.0],["2000-12-18",2.0625,2.0625,2.0,2.0,36700.0],["2000-12-19",2.0625,2.125,2.0,2.0625,22300.0],["2000-12-20",1.9375,2.0,1.75,2.0,31800.0],["2000-12-21",1.9375,2.0,1.9375,2.0,14600.0],["2000-12-22",2.0,2.125,2.0,2.0938,12800.0],["2000-12-26",2.1094,2.1094,1.6562,1.9375,15700.0],["2000-12-27",2.125,2.375,2.0,2.1875,29300.0],["2000-12-28",2.1875,2.5625,2.0,2.125,45500.0],["2000-12-29",2.0,3.8125,1.75,2.5,47500.0],["2001-01-02",2.125,2.625,2.125,2.625,11600.0],["2001-01-03",2.6562,2.75,2.6562,2.75,2800.0],["2001-01-04",2.75,2.75,2.75,2.75,0.0],["2001-01-05",2.75,2.75,2.75,2.75,0.0],["2001-01-08",2.125,2.3125,2.0,2.3125,105900.0],["2001-01-09",2.3594,2.3594,2.125,2.125,4500.0],["2001-01-10",2.4375,2.6875,2.25,2.5469,93400.0],["2001-01-11",2.5625,2.75,2.5625,2.625,21900.0],["2001-01-12",2.75,2.875,2.6875,2.8125,30600.0],["2001-01-16",2.75,2.875,2.6875,2.6875,7800.0],["2001-01-17",2.75,2.7812,2.75,2.75,22100.0],["2001-01-18",2.7031,2.7031,2.5312,2.6875,4100.0],["2001-01-19",2.75,2.9375,2.75,2.75,15100.0],["2001-01-22",2.75,2.75,2.75,2.75,500.0],["2001-01-23",2.75,2.8125,2.6875,2.75,9700.0],["2001-01-24",2.75,3.3125,2.75,3.3125,43700.0],["2001-01-25",3.25,3.375,3.25,3.375,800.0],["2001-01-26",3.375,3.375,3.0,3.375,39900.0],["2001-01-29",3.4844,3.4844,3.25,3.25,600.0],["2001-01-30",3.4844,4.0625,3.4375,4.0625,13800.0],["2001-01-31",4.0,4.5,3.5,4.125,21300.0],["2001-02-01",4.125,4.1875,4.125,4.1875,1200.0],["2001-02-02",4.25,4.5,4.25,4.5,2100.0],["2001-02-05",4.5,4.625,4.25,4.25,5100.0],["2001-02-06",4.25,4.25,4.125,4.125,3800.0],["2001-02-07",4.0,4.0,3.75,3.75,10200.0],["2001-02-08",3.75,3.75,3.75,3.75,0.0],["2001-02-09",3.75,4.25,3.75,4.25,1200.0],["2001-02-12",3.7656,4.1094,3.7656,4.1094,600.0],["2001-02-13",3.75,4.0,3.75,4.0,2200.0],["2001-02-14",4.0,4.25,4.0,4.25,7100.0],["2001-02-15",4.25,4.625,4.25,4.375,6800.0],["2001-02-16",4.375,4.375,4.125,4.25,4000.0],["2001-02-20",4.125,4.125,4.125,4.125,2200.0],["2001-02-21",4.125,4.125,4.125,4.125,10300.0],["2001-02-22",4.0625,4.0625,4.0,4.0312,12300.0],["2001-02-23",4.0625,4.125,4.0625,4.1094,10600.0],["2001-02-26",4.0312,4.0312,3.9375,4.0,19300.0],["2001-02-27",4.0312,4.3125,4.0312,4.125,23600.0],["2001-02-28",4.125,4.75,4.125,4.7344,14400.0],["2001-03-01",4.25,4.875,4.25,4.875,4200.0],["2001-03-02",4.875,5.0,4.625,4.625,4600.0],["2001-03-05",4.625,4.625,4.125,4.25,8300.0],["2001-03-06",4.1875,4.1875,4.1875,4.1875,200.0],["2001-03-07",4.1875,4.1875,4.1875,4.1875,600.0],["2001-03-08",4.125,4.125,4.125,4.125,3500.0],["2001-03-09",4.125,4.125,4.125,4.125,600.0],["2001-03-12",4.125,4.125,4.125,4.125,8600.0],["2001-03-13",4.125,4.2344,4.125,4.2344,2400.0],["2001-03-14",4.0,4.5,4.0,4.5,5300.0],["2001-03-15",4.5,4.5,4.5,4.5,100.0],["2001-03-16",4.3125,4.5,4.3125,4.4375,10100.0],["2001-03-19",4.3125,4.3125,4.25,4.25,2700.0],["2001-03-20",4.1875,4.1875,4.0,4.0938,1300.0],["2001-03-21",3.75,3.8125,3.5,3.625,4300.0],["2001-03-22",3.8594,3.8594,3.5,3.5,3900.0],["2001-03-23",3.8594,3.8594,3.375,3.4375,4500.0],["2001-03-26",3.375,3.625,3.375,3.375,1300.0],["2001-03-27",3.5,3.5,3.5,3.5,2500.0],["2001-03-28",3.5,3.625,3.4688,3.625,4100.0],["2001-03-29",3.625,3.625,3.625,3.625,0.0],["2001-03-30",3.5,3.875,3.375,3.875,5500.0],["2001-04-02",3.6406,3.6406,3.375,3.375,6900.0],["2001-04-03",4.0,4.0,4.0,4.0,2500.0],["2001-04-04",4.0,4.0,4.0,4.0,0.0],["2001-04-05",3.75,3.75,3.75,3.75,100.0],["2001-04-06",3.75,3.75,3.75,3.75,0.0],["2001-04-09",3.5,3.5,3.5,3.5,200.0],["2001-04-10",3.6,3.6,3.6,3.6,100.0],["2001-04-11",3.6,3.6,3.6,3.6,700.0],["2001-04-12",3.6,3.6,3.6,3.6,100.0],["2001-04-16",3.6,4.0,3.4,4.0,6600.0],["2001-04-17",4.0,4.0,3.5,3.95,4300.0],["2001-04-18",3.55,3.75,3.5,3.75,3700.0],["2001-04-19",3.85,3.85,3.85,3.85,2100.0],["2001-04-20",3.9,4.0,3.9,3.99,7600.0],["2001-04-23",3.99,3.99,3.99,3.99,0.0],["2001-04-24",4.0,4.0,4.0,4.0,2000.0],["2001-04-25",3.95,4.0,3.9,3.95,11800.0],["2001-04-26",4.0,4.05,3.9,4.03,12500.0],["2001-04-27",4.04,4.14,4.04,4.14,9400.0],["2001-04-30",4.22,4.75,4.22,4.55,8900.0],["2001-05-01",4.55,5.0,4.55,4.9,12700.0],["2001-05-02",4.9,5.07,4.9,5.02,14100.0],["2001-05-03",5.02,5.2,5.02,5.18,12800.0],["2001-05-04",5.13,5.3,5.1,5.25,21600.0],["2001-05-07",5.3,5.75,5.3,5.75,26000.0],["2001-05-08",5.35,5.5,5.35,5.4,6100.0],["2001-05-09",5.55,5.55,5.55,5.55,5000.0],["2001-05-10",5.99,6.0,5.9,6.0,24900.0],["2001-05-11",5.9,5.9,5.7,5.7,4000.0],["2001-05-14",5.7,5.7,5.3,5.3,23500.0],["2001-05-15",5.29,5.29,5.1,5.14,5800.0],["2001-05-16",5.14,5.34,5.11,5.11,25400.0],["2001-05-17",5.14,5.14,5.11,5.13,25800.0],["2001-05-18",5.11,5.11,5.05,5.05,10100.0],["2001-05-21",5.05,5.05,5.05,5.05,100.0],["2001-05-22",5.06,5.25,5.06,5.25,1300.0],["2001-05-23",5.35,5.35,5.25,5.25,2300.0],["2001-05-24",5.35,5.35,5.35,5.35,1000.0],["2001-05-25",5.43,5.87,5.43,5.68,13300.0],["2001-05-29",5.75,5.75,5.75,5.75,400.0],["2001-05-30",5.67,5.75,5.67,5.75,7200.0],["2001-05-31",6.1,6.45,6.0,6.23,50500.0],["2001-06-01",6.11,6.7,6.1,6.7,88900.0],["2001-06-04",6.65,6.65,6.24,6.35,9400.0],["2001-06-05",6.25,6.35,6.25,6.35,4900.0],["2001-06-06",6.25,6.45,6.15,6.4,27400.0],["2001-06-07",6.39,6.39,6.33,6.37,2500.0],["2001-06-08",6.33,6.33,6.32,6.32,500.0],["2001-06-11",6.25,6.25,6.25,6.25,200.0],["2001-06-12",6.25,6.25,6.09,6.09,3400.0],["2001-06-13",6.09,6.09,5.69,5.75,9700.0],["2001-06-14",5.75,5.75,5.6,5.6,1800.0],["2001-06-15",5.73,5.73,5.6,5.6,1600.0],["2001-06-18",5.69,5.75,5.6,5.6,6200.0],["2001-06-19",5.6,5.6,5.6,5.6,0.0],["2001-06-20",5.6,5.75,5.6,5.7,16700.0],["2001-06-21",5.75,5.75,5.75,5.75,2500.0],["2001-06-22",5.74,5.74,5.61,5.61,2100.0],["2001-06-25",5.61,5.61,5.61,5.61,0.0],["2001-06-26",5.69,5.69,5.61,5.61,1500.0],["2001-06-27",5.61,5.64,5.61,5.64,2900.0],["2001-06-28",5.74,5.74,5.74,5.74,100.0],["2001-06-29",5.74,5.74,5.74,5.74,0.0],["2001-07-02",5.61,5.61,5.61,5.61,100.0],["2001-07-03",5.75,5.75,5.65,5.65,5100.0],["2001-07-05",5.65,5.9,5.65,5.85,13200.0],["2001-07-06",5.9,5.9,5.85,5.85,3900.0],["2001-07-09",5.9,6.0,5.9,6.0,13900.0],["2001-07-10",6.0,6.0,5.88,5.9,13400.0],["2001-07-11",5.9,5.9,5.9,5.9,2500.0],["2001-07-12",5.9,5.9,5.9,5.9,5000.0],["2001-07-13",5.86,5.9,5.85,5.9,13300.0],["2001-07-16",5.9,5.9,5.9,5.9,2300.0],["2001-07-17",5.85,5.85,5.85,5.85,1000.0],["2001-07-18",5.85,5.85,5.85,5.85,9900.0],["2001-07-19",5.89,5.9,5.85,5.9,4500.0],["2001-07-20",5.9,5.9,5.9,5.9,1000.0],["2001-07-23",6.0,6.0,5.85,5.85,5700.0],["2001-07-24",5.98,5.99,5.9,5.95,8000.0],["2001-07-25",5.7,5.95,5.6,5.6,19300.0],["2001-07-26",5.6,5.6,5.6,5.6,600.0],["2001-07-27",5.6,5.6,5.6,5.6,0.0],["2001-07-30",5.6,5.6,5.6,5.6,0.0],["2001-07-31",5.6,5.6,5.6,5.6,0.0],["2001-08-01",5.6,5.6,5.6,5.6,0.0],["2001-08-02",5.6,5.6,5.6,5.6,1000.0],["2001-08-03",5.6,5.6,5.5,5.51,12500.0],["2001-08-06",5.5,5.5,5.5,5.5,700.0],["2001-08-07",5.5,5.5,5.5,5.5,1000.0],["2001-08-08",5.45,5.45,5.12,5.12,1600.0],["2001-08-09",5.1,5.1,5.07,5.1,2100.0],["2001-08-10",5.1,5.2,5.1,5.1,1300.0],["2001-08-13",5.1,5.1,5.05,5.05,600.0],["2001-08-14",5.0,5.0,4.85,4.85,7100.0],["2001-08-15",4.75,4.76,4.7,4.7,8300.0],["2001-08-16",4.66,4.66,4.0,4.25,12200.0],["2001-08-17",4.06,4.25,4.01,4.25,10700.0],["2001-08-20",4.15,4.15,4.15,4.15,800.0],["2001-08-21",4.15,4.15,4.15,4.15,0.0],["2001-08-22",4.15,4.15,4.15,4.15,0.0],["2001-08-23",4.15,4.15,4.15,4.15,0.0],["2001-08-24",4.25,4.25,4.15,4.15,400.0],["2001-08-27",4.1,4.1,4.01,4.01,4700.0],["2001-08-28",4.0,4.0,4.0,4.0,100.0],["2001-08-29",4.0,4.0,4.0,4.0,100.0],["2001-08-30",4.15,4.15,3.7,4.0,7400.0],["2001-08-31",3.8,5.2,3.8,5.2,17100.0],["2001-09-04",5.14,5.14,4.55,4.55,3500.0],["2001-09-05",4.8,5.01,4.8,4.93,9800.0],["2001-09-06",4.85,4.85,4.8,4.8,2000.0],["2001-09-07",4.85,5.0,4.85,5.0,6900.0],["2001-09-10",4.94,4.94,4.94,4.94,500.0],["2001-09-17",5.0,5.0,4.95,4.95,5700.0],["2001-09-18",4.82,4.9,4.82,4.9,6000.0],["2001-09-19",4.9,4.95,4.7,4.7,13100.0],["2001-09-20",4.71,4.71,4.52,4.53,8300.0],["2001-09-21",4.53,4.53,4.35,4.35,4400.0],["2001-09-24",4.3,4.3,4.2,4.2,1100.0],["2001-09-25",4.1,4.15,3.95,4.15,2700.0],["2001-09-26",4.01,4.11,3.9,3.9,2500.0],["2001-09-27",3.97,4.05,3.8,4.05,8300.0],["2001-09-28",4.11,4.75,4.05,4.49,22700.0],["2001-10-01",4.5,4.51,4.45,4.45,21600.0],["2001-10-02",4.6,5.2,4.55,5.2,21500.0],["2001-10-03",5.03,5.21,4.75,5.21,20200.0],["2001-10-04",5.1,5.34,5.1,5.34,23000.0],["2001-10-05",5.27,5.3,5.1,5.3,3800.0],["2001-10-08",5.3,5.3,5.3,5.3,0.0],["2001-10-09",5.2,5.34,5.2,5.34,3900.0],["2001-10-10",5.3,5.3,5.01,5.25,1700.0],["2001-10-11",5.32,5.36,5.2,5.27,13800.0],["2001-10-12",5.1,5.6,5.1,5.6,29300.0],["2001-10-15",5.65,5.88,5.4,5.88,29300.0],["2001-10-16",5.9,6.25,5.8,6.23,54500.0],["2001-10-17",6.25,6.25,6.1,6.2,10700.0],["2001-10-18",6.23,6.25,6.2,6.2,12000.0],["2001-10-19",6.11,6.25,6.11,6.23,3800.0],["2001-10-22",6.4,7.12,6.39,7.0,232600.0],["2001-10-23",7.05,7.05,6.35,6.49,35300.0],["2001-10-24",6.49,7.05,6.26,7.0,43500.0],["2001-10-25",6.73,7.15,6.73,7.05,56500.0],["2001-10-26",6.55,7.2,6.54,6.94,31100.0],["2001-10-29",7.0,7.0,6.45,6.5,16800.0],["2001-10-30",6.51,6.51,4.97,5.24,56500.0],["2001-10-31",5.45,6.5,5.15,6.4,58600.0],["2001-11-01",6.59,6.6,5.45,5.67,38000.0],["2001-11-02",6.0,6.5,5.3,5.9,21800.0],["2001-11-05",6.5,6.5,6.0,6.0,1000.0],["2001-11-06",6.0,6.0,5.5,5.5,12800.0],["2001-11-07",5.5,6.25,5.5,6.25,7500.0],["2001-11-08",6.25,6.75,6.25,6.5,10200.0],["2001-11-09",6.5,6.5,6.4,6.5,3600.0],["2001-11-12",6.37,7.1,6.25,6.25,40600.0],["2001-11-13",6.75,7.2,6.3,7.0,14200.0],["2001-11-14",7.14,7.4,6.11,7.25,135100.0],["2001-11-15",7.28,7.95,7.2,7.5,94800.0],["2001-11-16",7.74,8.19,6.8,7.4,62900.0],["2001-11-19",7.6,7.6,7.2,7.44,7600.0],["2001-11-20",7.45,8.1,7.25,8.1,37100.0],["2001-11-21",8.09,8.25,8.0,8.25,24500.0],["2001-11-23",8.33,8.33,7.99,7.99,17900.0],["2001-11-26",7.85,7.9,7.5,7.56,9900.0],["2001-11-27",7.5,7.51,6.32,6.68,83100.0],["2001-11-28",6.3,6.6,6.3,6.49,17200.0],["2001-11-29",6.36,6.85,6.25,6.75,9300.0],["2001-11-30",6.7,6.78,6.25,6.78,11300.0],["2001-12-03",6.82,6.82,6.27,6.65,5300.0],["2001-12-04",6.65,7.4,6.65,7.4,20900.0],["2001-12-05",7.4,7.4,7.15,7.29,18300.0],["2001-12-06",7.25,7.25,7.15,7.15,10600.0],["2001-12-07",7.15,7.15,6.27,6.4,17200.0],["2001-12-10",6.63,6.63,6.1,6.11,18800.0],["2001-12-11",6.35,6.75,6.05,6.36,90600.0],["2001-12-12",6.36,7.6,6.36,7.6,32200.0],["2001-12-13",9.01,9.41,8.5,9.18,518400.0],["2001-12-14",9.35,9.84,9.26,9.7,247000.0],["2001-12-17",9.82,9.95,9.0,9.11,125300.0],["2001-12-18",9.01,9.2,8.75,9.05,65600.0],["2001-12-19",9.0,10.45,8.31,10.0,104900.0],["2001-12-20",10.49,10.49,9.77,9.98,50100.0],["2001-12-21",9.78,10.2,9.76,10.2,23600.0],["2001-12-24",10.2,10.41,10.15,10.34,13800.0],["2001-12-26",10.33,10.44,9.99,10.12,13100.0],["2001-12-27",10.0,10.85,9.62,10.17,48900.0],["2001-12-28",10.13,10.35,10.01,10.15,18600.0],["2001-12-31",10.01,10.7,9.99,10.59,38100.0],["2002-01-02",10.0,10.36,10.0,10.25,25700.0],["2002-01-03",10.2,10.5,9.99,10.15,51100.0],["2002-01-04",10.01,10.01,9.0,9.9,127600.0],["2002-01-07",9.5,9.89,9.5,9.5,9400.0],["2002-01-08",9.51,9.55,9.11,9.55,93700.0],["2002-01-09",9.59,10.75,9.45,10.21,194700.0],["2002-01-10",10.51,10.65,10.21,10.45,252800.0],["2002-01-11",10.54,11.1,9.9,10.14,171400.0],["2002-01-14",9.97,9.97,8.75,9.0,284300.0],["2002-01-15",9.14,9.14,8.81,8.96,40300.0],["2002-01-16",8.8,9.35,8.6,9.09,161400.0],["2002-01-17",9.4,9.5,9.36,9.48,17300.0],["2002-01-18",9.25,9.7,9.25,9.58,34600.0],["2002-01-22",9.36,9.7,9.3,9.3,7800.0],["2002-01-23",9.3,9.95,9.3,9.55,32300.0],["2002-01-24",9.69,9.95,9.69,9.77,15200.0],["2002-01-25",9.79,10.0,9.4,9.51,48200.0],["2002-01-28",9.6,9.69,9.55,9.69,20000.0],["2002-01-29",9.7,9.7,9.4,9.49,14800.0],["2002-01-30",9.31,9.35,9.1,9.3,4400.0],["2002-01-31",9.2,10.35,9.2,10.1,91700.0],["2002-02-01",9.9,10.25,9.85,9.9,19000.0],["2002-02-04",9.99,9.99,9.65,9.65,12200.0],["2002-02-05",9.65,9.65,9.15,9.35,14300.0],["2002-02-06",9.19,9.75,9.0,9.14,23100.0],["2002-02-07",9.01,9.04,8.4,8.4,70200.0],["2002-02-08",8.0,8.2,7.5,7.95,54000.0],["2002-02-11",7.85,8.2,7.85,7.9,6200.0],["2002-02-12",7.81,7.82,6.95,7.4,59100.0],["2002-02-13",7.3,7.3,6.65,7.25,56400.0],["2002-02-14",7.25,7.65,6.85,7.5,38700.0],["2002-02-15",7.5,7.55,6.8,6.91,158100.0],["2002-02-19",6.79,7.0,6.75,6.75,22800.0],["2002-02-20",7.0,7.0,6.94,6.94,1300.0],["2002-02-21",7.0,8.1,7.0,7.7,32700.0],["2002-02-22",7.8,9.19,7.8,8.3,215200.0],["2002-02-25",8.55,9.0,8.05,9.0,40500.0],["2002-02-26",9.1,9.2,8.95,9.08,23200.0],["2002-02-27",9.25,9.9,9.25,9.26,58500.0],["2002-02-28",9.44,10.0,9.41,9.8,33100.0],["2002-03-01",9.8,9.8,9.55,9.69,49800.0],["2002-03-04",9.59,9.99,9.58,9.9,23900.0],["2002-03-05",9.85,9.93,9.71,9.71,5200.0],["2002-03-06",9.83,10.05,9.83,9.85,56500.0],["2002-03-07",9.8,9.92,9.8,9.8,2500.0],["2002-03-08",9.8,9.8,9.3,9.3,23200.0],["2002-03-11",9.3,9.4,9.2,9.3,4400.0],["2002-03-12",9.3,9.45,9.22,9.22,2500.0],["2002-03-13",9.2,9.25,9.19,9.19,1900.0],["2002-03-14",9.2,9.43,9.19,9.3,54000.0],["2002-03-15",9.21,9.3,9.19,9.19,19400.0],["2002-03-18",9.17,9.2,8.99,8.99,3000.0],["2002-03-19",9.0,9.22,8.97,9.15,52300.0],["2002-03-20",9.17,9.17,8.98,9.0,8800.0],["2002-03-21",9.0,9.0,8.95,8.95,2300.0],["2002-03-22",8.83,8.83,8.67,8.75,22900.0],["2002-03-25",8.65,8.65,8.3,8.3,3600.0],["2002-03-26",8.38,8.45,8.2,8.22,4900.0],["2002-03-27",8.15,8.5,8.12,8.5,7500.0],["2002-03-28",9.1,9.11,8.07,8.19,130200.0],["2002-04-01",8.18,8.3,7.51,7.64,22600.0],["2002-04-02",7.6,8.15,7.6,7.78,128500.0],["2002-04-03",7.63,7.75,7.54,7.73,5100.0],["2002-04-04",7.75,7.75,7.75,7.75,200.0],["2002-04-05",7.72,7.72,7.63,7.63,600.0],["2002-04-08",7.72,7.73,7.52,7.6,5200.0],["2002-04-09",7.53,7.53,7.5,7.5,4000.0],["2002-04-10",7.4,7.4,6.78,6.9,8500.0],["2002-04-11",6.95,6.95,6.24,6.82,13700.0],["2002-04-12",6.82,7.26,6.82,6.99,17800.0],["2002-04-15",6.92,7.1,5.9,6.24,57800.0],["2002-04-16",6.2,6.34,6.0,6.25,23100.0],["2002-04-17",6.21,6.33,6.15,6.2,8200.0],["2002-04-18",6.2,7.0,6.2,6.72,13000.0],["2002-04-19",7.05,7.2,6.72,6.9,29700.0],["2002-04-22",6.88,7.1,6.48,6.7,25000.0],["2002-04-23",6.52,6.9,6.26,6.78,29200.0],["2002-04-24",7.07,7.52,6.87,7.21,55500.0],["2002-04-25",7.21,7.29,6.85,6.91,26600.0],["2002-04-26",6.92,6.95,6.55,6.75,25800.0],["2002-04-29",6.84,6.9,6.55,6.56,33400.0],["2002-04-30",6.6,7.0,6.5,7.0,30600.0],["2002-05-01",7.0,7.0,6.55,6.7,17000.0],["2002-05-02",6.73,6.73,6.55,6.55,13700.0],["2002-05-03",6.51,6.51,6.41,6.41,6600.0],["2002-05-06",6.5,6.5,6.06,6.08,14200.0],["2002-05-07",6.05,6.15,5.86,5.86,36000.0],["2002-05-08",6.0,6.0,5.73,5.73,4800.0],["2002-05-09",5.84,5.84,5.75,5.76,400.0],["2002-05-10",5.76,5.85,5.61,5.61,6000.0],["2002-05-13",5.79,5.79,5.15,5.4,22100.0],["2002-05-14",5.24,5.43,4.93,5.0,40600.0],["2002-05-15",4.99,5.0,4.4,4.5,70400.0],["2002-05-16",4.4,4.9,4.28,4.73,116800.0],["2002-05-17",4.87,5.3,4.8,5.05,34500.0],["2002-05-20",5.15,5.2,4.88,5.0,23500.0],["2002-05-21",4.95,5.05,4.7,4.7,41300.0],["2002-05-22",4.7,4.75,4.53,4.54,17300.0],["2002-05-23",4.55,4.6,4.45,4.5,34800.0],["2002-05-24",4.35,4.46,4.35,4.44,19000.0],["2002-05-28",4.35,4.46,4.1,4.2,20400.0],["2002-05-29",4.3,4.3,3.85,4.0,125500.0],["2002-05-30",3.92,4.0,3.56,3.8,30900.0],["2002-05-31",3.7,4.15,3.61,4.05,58700.0],["2002-06-03",4.03,4.05,3.77,3.77,6000.0],["2002-06-04",3.78,3.8,3.77,3.8,2200.0],["2002-06-05",3.74,3.74,3.3,3.3,27500.0],["2002-06-06",3.25,3.39,3.2,3.2,38100.0],["2002-06-07",3.25,3.38,3.02,3.24,44500.0],["2002-06-10",3.15,3.19,2.69,3.1,36000.0],["2002-06-11",3.05,3.25,3.02,3.25,20700.0],["2002-06-12",3.07,3.25,3.07,3.22,4300.0],["2002-06-13",3.5,3.77,3.4,3.77,70100.0],["2002-06-14",3.64,3.68,3.54,3.55,23500.0],["2002-06-17",3.66,3.67,3.57,3.65,9600.0],["2002-06-18",3.64,3.64,3.38,3.44,51000.0],["2002-06-19",3.37,3.4,3.31,3.35,25000.0],["2002-06-20",3.44,3.5,3.27,3.37,5600.0],["2002-06-21",3.35,3.51,3.3,3.43,35600.0],["2002-06-24",3.5,3.55,3.48,3.49,8100.0],["2002-06-25",3.54,3.64,3.4,3.55,9700.0],["2002-06-26",3.6,3.6,3.41,3.5,5100.0],["2002-06-27",3.59,3.63,3.5,3.63,10300.0],["2002-06-28",3.62,3.89,3.55,3.89,34300.0],["2002-07-01",3.88,3.88,3.7,3.81,11900.0],["2002-07-02",3.86,3.86,3.25,3.72,14200.0],["2002-07-03",3.46,3.7,3.4,3.7,16400.0],["2002-07-05",3.69,3.7,3.69,3.7,800.0],["2002-07-08",3.69,3.69,3.56,3.56,2800.0],["2002-07-09",3.57,3.67,3.57,3.65,7600.0],["2002-07-10",3.56,3.57,3.56,3.56,5300.0],["2002-07-11",3.56,3.56,3.25,3.45,6900.0],["2002-07-12",3.46,3.75,3.39,3.75,14400.0],["2002-07-15",3.77,4.3,3.71,3.9,47000.0],["2002-07-16",3.85,4.05,3.71,4.05,16600.0],["2002-07-17",4.31,4.4,3.9,4.05,30800.0],["2002-07-18",4.05,4.05,3.55,4.0,16200.0],["2002-07-19",3.75,4.0,3.75,3.98,8500.0],["2002-07-22",3.93,3.93,3.93,3.93,200.0],["2002-07-23",3.92,3.93,3.9,3.9,1500.0],["2002-07-24",3.8,4.19,3.77,4.05,30100.0],["2002-07-25",4.05,4.25,3.95,4.2,21200.0],["2002-07-26",4.1,4.87,4.1,4.87,18100.0],["2002-07-29",4.79,5.05,4.79,5.05,10400.0],["2002-07-30",5.05,5.05,4.56,5.03,9000.0],["2002-07-31",4.56,6.0,4.56,6.0,15500.0],["2002-08-01",5.89,5.89,5.43,5.7,7000.0],["2002-08-02",5.56,5.82,5.39,5.39,8100.0],["2002-08-05",5.4,5.57,5.4,5.46,14200.0],["2002-08-06",5.4,5.45,5.0,5.15,9800.0],["2002-08-07",4.97,5.11,4.62,4.89,4900.0],["2002-08-08",4.9,4.95,4.89,4.89,900.0],["2002-08-09",4.75,4.95,4.48,4.95,3100.0],["2002-08-12",5.0,5.0,4.66,4.89,2400.0],["2002-08-13",4.89,5.09,4.89,5.0,7900.0],["2002-08-14",5.1,5.15,5.0,5.0,7000.0],["2002-08-15",5.0,5.0,4.8,5.0,1600.0],["2002-08-16",5.04,5.04,4.8,5.0,1700.0],["2002-08-19",4.82,5.0,4.81,4.81,3200.0],["2002-08-20",4.91,5.12,4.91,5.05,20900.0],["2002-08-21",5.12,5.12,4.6,4.67,60400.0],["2002-08-22",4.85,4.85,4.57,4.85,5500.0],["2002-08-23",4.85,4.85,4.25,4.47,21800.0],["2002-08-26",4.47,4.47,4.47,4.47,0.0],["2002-08-27",4.47,4.47,3.89,4.27,20400.0],["2002-08-28",4.17,4.28,4.17,4.28,1100.0],["2002-08-29",4.29,4.63,4.22,4.31,15400.0],["2002-08-30",4.3,4.76,4.3,4.73,12900.0],["2002-09-03",4.76,4.76,4.65,4.7,1100.0],["2002-09-04",4.6,4.6,4.3,4.54,4100.0],["2002-09-05",4.55,4.55,4.3,4.38,20300.0],["2002-09-06",4.48,4.48,4.37,4.37,1700.0],["2002-09-09",4.33,4.51,4.33,4.51,1900.0],["2002-09-10",4.51,4.51,4.51,4.51,0.0],["2002-09-11",4.18,4.5,4.18,4.5,10600.0],["2002-09-12",4.32,4.45,4.32,4.45,2000.0],["2002-09-13",4.5,4.5,4.44,4.44,300.0],["2002-09-16",4.44,4.44,4.44,4.44,0.0],["2002-09-17",4.51,4.51,4.48,4.5,4000.0],["2002-09-18",4.43,4.43,4.38,4.38,800.0],["2002-09-19",4.49,4.6,4.49,4.55,1500.0],["2002-09-20",4.55,4.87,4.55,4.63,900.0],["2002-09-23",4.88,4.88,4.55,4.55,3100.0],["2002-09-24",4.05,4.49,4.05,4.49,10300.0],["2002-09-25",4.39,4.39,3.9,4.19,15000.0],["2002-09-26",3.95,4.19,3.76,4.1,2700.0],["2002-09-27",4.19,4.19,4.15,4.15,200.0],["2002-09-30",4.08,4.2,4.08,4.15,2700.0],["2002-10-01",4.07,4.07,4.07,4.07,23300.0],["2002-10-02",4.14,4.24,4.13,4.13,4200.0],["2002-10-03",4.11,4.11,3.85,3.98,3800.0],["2002-10-04",3.91,4.13,3.71,3.95,9100.0],["2002-10-07",3.79,3.83,3.68,3.83,7100.0],["2002-10-08",3.84,3.94,3.63,3.79,6700.0],["2002-10-09",3.76,3.76,3.48,3.73,2300.0],["2002-10-10",3.73,3.73,3.73,3.73,200.0],["2002-10-11",3.75,4.0,3.73,4.0,8100.0],["2002-10-14",3.78,4.0,3.78,4.0,700.0],["2002-10-15",3.67,3.9,3.67,3.86,2000.0],["2002-10-16",3.99,3.99,3.84,3.99,500.0],["2002-10-17",4.0,4.1,4.0,4.09,8800.0],["2002-10-18",4.1,4.1,4.0,4.05,6900.0],["2002-10-21",3.93,4.05,3.93,4.05,1400.0],["2002-10-22",3.93,4.05,3.93,4.05,400.0],["2002-10-23",3.98,4.04,3.98,4.04,1300.0],["2002-10-24",4.1,4.19,4.1,4.16,4000.0],["2002-10-25",4.08,4.29,4.03,4.03,5500.0],["2002-10-28",4.24,4.24,4.13,4.13,600.0],["2002-10-29",3.96,4.01,3.65,4.01,7700.0],["2002-10-30",3.92,4.2,3.92,4.1,16700.0],["2002-10-31",4.06,4.1,4.06,4.08,27000.0],["2002-11-01",4.07,4.08,4.05,4.07,2800.0],["2002-11-04",4.09,4.18,4.02,4.13,9900.0],["2002-11-05",4.08,4.08,4.02,4.05,12500.0],["2002-11-06",4.01,4.01,3.98,3.98,3100.0],["2002-11-07",3.97,4.09,3.97,4.09,600.0],["2002-11-08",4.18,4.18,4.08,4.08,1600.0],["2002-11-11",4.2,4.59,4.15,4.15,13100.0],["2002-11-12",4.18,4.29,4.11,4.11,7200.0],["2002-11-13",4.05,4.13,3.85,4.09,1600.0],["2002-11-14",4.1,4.1,4.1,4.1,200.0],["2002-11-15",4.05,4.05,4.05,4.05,2000.0],["2002-11-18",3.98,3.98,3.98,3.98,200.0],["2002-11-19",3.97,4.03,3.97,3.98,2100.0],["2002-11-20",3.89,3.99,3.83,3.85,7900.0],["2002-11-21",4.45,4.53,4.24,4.39,44800.0],["2002-11-22",4.38,4.42,4.23,4.37,9500.0],["2002-11-25",4.35,4.35,4.04,4.33,9500.0],["2002-11-26",4.16,4.29,4.15,4.2,7200.0],["2002-11-27",4.21,4.38,4.21,4.26,8800.0],["2002-11-29",4.38,4.45,4.33,4.45,5500.0],["2002-12-02",4.46,4.5,4.35,4.35,3400.0],["2002-12-03",4.35,4.35,4.26,4.28,2200.0],["2002-12-04",4.26,4.26,4.26,4.26,4400.0],["2002-12-05",4.25,4.25,4.24,4.24,500.0],["2002-12-06",4.24,4.29,4.24,4.24,9700.0],["2002-12-09",4.16,4.31,4.16,4.27,5000.0],["2002-12-10",4.16,4.18,4.16,4.18,1100.0],["2002-12-11",4.18,4.25,4.16,4.25,3300.0],["2002-12-12",4.23,4.23,4.2,4.2,1100.0],["2002-12-13",4.21,4.21,4.2,4.2,2700.0],["2002-12-16",4.24,4.26,4.2,4.2,6000.0],["2002-12-17",4.2,4.26,4.2,4.2,5800.0],["2002-12-18",4.26,4.26,4.08,4.08,6500.0],["2002-12-19",4.07,4.09,4.05,4.09,7300.0],["2002-12-20",4.05,4.1,4.0,4.1,9700.0],["2002-12-23",4.0,4.05,4.0,4.05,2100.0],["2002-12-24",4.05,4.05,4.02,4.05,2800.0],["2002-12-26",4.1,4.1,4.0,4.06,6600.0],["2002-12-27",4.01,4.1,3.94,4.0,7700.0],["2002-12-30",4.01,4.07,4.0,4.05,18100.0],["2002-12-31",4.04,4.4,3.99,4.38,45300.0],["2003-01-02",4.35,4.35,4.25,4.28,7200.0],["2003-01-03",4.28,4.29,4.02,4.02,6300.0],["2003-01-06",4.05,4.1,4.05,4.1,11600.0],["2003-01-07",4.18,4.4,4.18,4.4,10400.0],["2003-01-08",4.45,4.55,4.4,4.5,41700.0],["2003-01-09",4.51,4.55,4.5,4.5,15400.0],["2003-01-10",4.41,4.5,4.16,4.5,14300.0],["2003-01-13",4.29,4.54,4.29,4.52,18700.0],["2003-01-14",4.54,4.54,4.46,4.53,75900.0],["2003-01-15",4.51,4.51,4.5,4.5,11400.0],["2003-01-16",4.5,4.5,4.03,4.33,45700.0],["2003-01-17",4.3,4.5,4.3,4.5,1100.0],["2003-01-21",4.35,4.44,4.25,4.4,19600.0],["2003-01-22",4.29,4.5,4.22,4.5,9800.0],["2003-01-23",4.5,4.5,4.5,4.5,100.0],["2003-01-24",4.5,4.5,4.41,4.5,68500.0],["2003-01-27",4.5,4.98,4.5,4.62,7000.0],["2003-01-28",4.61,4.93,4.51,4.93,7800.0],["2003-01-29",4.84,4.9,4.8,4.8,15500.0],["2003-01-30",4.94,4.94,4.8,4.8,5100.0],["2003-01-31",4.8,4.8,4.8,4.8,0.0],["2003-02-03",4.76,4.76,4.6,4.73,5500.0],["2003-02-04",4.48,4.62,4.27,4.45,6000.0],["2003-02-05",4.45,4.6,4.45,4.6,3800.0],["2003-02-06",4.72,4.81,4.7,4.8,6500.0],["2003-02-07",4.79,4.79,4.75,4.75,700.0],["2003-02-10",4.78,4.95,4.78,4.9,1600.0],["2003-02-11",4.95,4.95,4.51,4.75,9900.0],["2003-02-12",4.85,4.95,4.79,4.92,27600.0],["2003-02-13",4.95,5.19,4.94,4.94,47300.0],["2003-02-14",5.08,5.12,4.81,4.81,9200.0],["2003-02-18",4.8,4.8,4.34,4.55,28400.0],["2003-02-19",4.6,4.73,4.6,4.73,1300.0],["2003-02-20",4.75,4.75,4.75,4.75,500.0],["2003-02-21",4.75,4.93,4.75,4.93,3400.0],["2003-02-24",4.78,4.87,4.7,4.75,26400.0],["2003-02-25",4.75,4.8,4.39,4.69,13000.0],["2003-02-26",4.55,4.94,4.55,4.83,4500.0],["2003-02-27",4.69,4.89,4.65,4.86,5600.0],["2003-02-28",4.76,4.92,4.75,4.92,1500.0],["2003-03-03",4.77,4.96,4.72,4.89,1400.0],["2003-03-04",4.78,4.89,4.77,4.8,64600.0],["2003-03-05",4.92,5.0,4.81,4.86,5100.0],["2003-03-06",4.98,4.98,4.85,4.88,3300.0],["2003-03-07",4.81,4.91,4.78,4.86,3000.0],["2003-03-10",4.79,4.95,4.79,4.95,1700.0],["2003-03-11",4.93,4.93,4.93,4.93,16200.0],["2003-03-12",4.93,4.97,4.79,4.79,67900.0],["2003-03-13",4.79,4.89,4.79,4.89,900.0],["2003-03-14",4.9,4.91,4.79,4.79,2400.0],["2003-03-17",4.79,4.79,4.79,4.79,100.0],["2003-03-18",4.75,4.79,4.75,4.78,30400.0],["2003-03-19",4.75,4.75,4.73,4.73,3500.0],["2003-03-20",4.68,4.77,4.68,4.75,46500.0],["2003-03-21",4.7,4.7,4.7,4.7,1000.0],["2003-03-24",4.78,4.79,4.78,4.79,2900.0],["2003-03-25",4.85,4.99,4.8,4.81,22800.0],["2003-03-26",4.81,4.81,4.81,4.81,0.0],["2003-03-27",4.8,4.8,4.8,4.8,200.0],["2003-03-28",4.8,4.8,4.8,4.8,0.0],["2003-03-31",4.6,4.75,4.53,4.75,6800.0],["2003-04-01",4.65,4.76,4.65,4.71,53800.0],["2003-04-02",4.54,4.6,4.54,4.6,8500.0],["2003-04-03",4.65,4.65,4.6,4.6,6200.0],["2003-04-04",4.61,4.65,4.61,4.65,5500.0],["2003-04-07",4.66,4.76,4.66,4.76,2200.0],["2003-04-08",4.75,4.75,4.75,4.75,20000.0],["2003-04-09",4.78,4.8,4.78,4.8,2900.0],["2003-04-10",4.81,4.82,4.81,4.81,4400.0],["2003-04-11",4.81,4.82,4.81,4.82,700.0],["2003-04-14",4.81,4.81,4.81,4.81,3200.0],["2003-04-15",4.81,4.82,4.8,4.82,9500.0],["2003-04-16",4.82,4.82,4.82,4.82,0.0],["2003-04-17",4.8,4.8,4.6,4.75,6100.0],["2003-04-21",4.65,4.66,4.65,4.65,2800.0],["2003-04-22",4.66,5.07,4.66,5.02,5400.0],["2003-04-23",5.1,5.13,4.9,5.01,26600.0],["2003-04-24",5.13,5.15,5.0,5.0,3100.0],["2003-04-25",4.96,5.01,4.96,5.0,900.0],["2003-04-28",5.1,5.18,5.1,5.18,12000.0],["2003-04-29",5.18,5.18,5.18,5.18,1000.0],["2003-04-30",5.2,5.35,5.15,5.24,17300.0],["2003-05-01",5.27,5.27,5.27,5.27,700.0],["2003-05-02",5.32,5.32,5.25,5.25,3000.0],["2003-05-05",5.34,5.44,5.34,5.4,6100.0],["2003-05-06",5.46,5.5,5.15,5.41,21300.0],["2003-05-07",5.6,5.6,4.91,5.09,54100.0],["2003-05-08",4.96,5.31,4.95,5.11,35600.0],["2003-05-09",5.17,5.17,5.09,5.15,13300.0],["2003-05-12",5.19,5.5,5.19,5.2,15200.0],["2003-05-13",5.23,5.36,5.23,5.36,200.0],["2003-05-14",5.39,5.39,5.38,5.38,5200.0],["2003-05-15",5.32,5.32,5.31,5.31,3000.0],["2003-05-16",5.31,5.36,5.31,5.36,1300.0],["2003-05-19",5.46,6.1,5.45,5.89,44500.0],["2003-05-20",5.8,5.94,5.8,5.82,10700.0],["2003-05-21",5.81,6.0,5.81,6.0,26200.0],["2003-05-22",5.8,5.91,5.8,5.91,10400.0],["2003-05-23",5.82,6.05,5.81,6.05,20300.0],["2003-05-27",6.1,7.09,6.06,6.81,46000.0],["2003-05-28",7.1,7.1,6.71,6.71,18800.0],["2003-05-29",6.72,6.72,6.68,6.68,8800.0],["2003-05-30",6.75,6.95,6.7,6.95,18900.0],["2003-06-02",7.0,7.0,6.92,6.93,4400.0],["2003-06-03",6.96,7.0,6.9,7.0,7700.0],["2003-06-04",7.0,7.04,6.93,6.95,13500.0],["2003-06-05",6.91,6.91,6.81,6.89,4400.0],["2003-06-06",6.89,7.07,6.7,7.0,28300.0],["2003-06-09",7.04,7.2,6.85,7.03,17100.0],["2003-06-10",7.15,7.47,7.06,7.22,55100.0],["2003-06-11",7.25,7.95,7.25,7.75,36200.0],["2003-06-12",7.75,7.75,7.45,7.64,9500.0],["2003-06-13",7.61,7.61,7.1,7.49,12100.0],["2003-06-16",7.46,7.52,7.45,7.52,9600.0],["2003-06-17",7.53,7.78,7.17,7.72,18300.0],["2003-06-18",7.75,7.75,7.66,7.73,8300.0],["2003-06-19",7.69,8.2,7.69,7.88,40700.0],["2003-06-20",7.92,8.19,7.73,8.19,27200.0],["2003-06-23",8.2,8.2,7.9,7.94,18800.0],["2003-06-24",7.91,7.91,7.6,7.61,6800.0],["2003-06-25",7.7,7.71,7.0,7.21,20300.0],["2003-06-26",7.15,7.5,7.02,7.41,18600.0],["2003-06-27",7.49,7.67,6.55,7.66,26900.0],["2003-06-30",7.7,8.0,7.69,8.0,12000.0],["2003-07-01",8.02,8.2,8.0,8.1,11300.0],["2003-07-02",8.01,8.13,7.9,8.1,10200.0],["2003-07-03",8.2,8.2,8.0,8.2,5600.0],["2003-07-07",8.24,8.24,8.01,8.09,5200.0],["2003-07-08",8.12,8.13,7.9,7.99,39600.0],["2003-07-09",7.91,8.0,7.9,8.0,4800.0],["2003-07-10",8.0,8.0,7.9,7.96,4700.0],["2003-07-11",7.85,8.0,7.85,7.99,3700.0],["2003-07-14",8.0,8.0,7.8,7.89,4600.0],["2003-07-15",7.9,8.0,7.86,7.99,2300.0],["2003-07-16",7.89,7.99,7.89,7.98,2100.0],["2003-07-17",7.89,7.89,7.75,7.85,6600.0],["2003-07-18",7.75,7.75,7.44,7.75,6300.0],["2003-07-21",7.75,7.75,7.51,7.58,2200.0],["2003-07-22",7.55,7.84,7.45,7.71,6100.0],["2003-07-23",7.75,7.76,7.66,7.75,2700.0],["2003-07-24",7.7,7.7,7.5,7.59,1900.0],["2003-07-25",7.5,7.75,7.4,7.75,16100.0],["2003-07-28",7.75,7.75,7.4,7.5,13800.0],["2003-07-29",7.41,7.5,7.41,7.5,1600.0],["2003-07-30",7.5,7.67,7.42,7.56,10400.0],["2003-07-31",7.5,7.75,7.5,7.75,7300.0],["2003-08-01",7.75,7.75,7.51,7.75,5300.0],["2003-08-04",7.7,7.76,7.56,7.76,9700.0],["2003-08-05",7.86,8.0,7.86,7.96,10000.0],["2003-08-06",7.8,7.94,7.7,7.7,2300.0],["2003-08-07",7.65,8.22,7.59,8.12,34500.0],["2003-08-08",7.91,8.12,7.9,7.9,8500.0],["2003-08-11",8.14,8.15,7.95,7.99,8200.0],["2003-08-12",7.94,8.14,7.92,7.99,12400.0],["2003-08-13",7.96,8.39,7.9,8.09,27700.0],["2003-08-14",8.15,8.16,8.03,8.16,11500.0],["2003-08-15",8.15,8.3,8.15,8.3,800.0],["2003-08-18",8.34,8.34,7.9,8.17,7600.0],["2003-08-19",7.99,8.01,7.9,7.94,7200.0],["2003-08-20",7.86,8.16,7.8,8.1,18500.0],["2003-08-21",8.11,8.2,8.1,8.2,5000.0],["2003-08-22",8.03,8.18,7.55,7.68,59000.0],["2003-08-25",7.68,7.74,7.4,7.73,5100.0],["2003-08-26",7.74,7.79,7.3,7.59,9900.0],["2003-08-27",7.32,7.7,7.32,7.7,3700.0],["2003-08-28",7.6,7.7,7.35,7.7,31500.0],["2003-08-29",7.69,7.86,7.53,7.8,5100.0],["2003-09-02",7.95,7.95,7.08,7.5,20300.0],["2003-09-03",7.48,7.58,7.38,7.5,6900.0],["2003-09-04",7.43,7.7,7.17,7.7,18700.0],["2003-09-05",7.92,8.14,7.78,8.0,57900.0],["2003-09-08",8.17,8.51,7.95,7.95,83800.0],["2003-09-09",8.05,8.2,7.81,8.06,4700.0],["2003-09-10",7.87,7.91,7.7,7.71,38500.0],["2003-09-11",7.56,8.16,7.56,8.15,36600.0],["2003-09-12",8.25,8.25,7.75,8.0,11500.0],["2003-09-15",7.92,7.95,7.78,7.95,15300.0],["2003-09-16",7.85,7.96,7.69,7.96,2500.0],["2003-09-17",7.76,8.25,7.76,8.05,44500.0],["2003-09-18",8.03,8.25,8.0,8.2,14600.0],["2003-09-19",8.09,8.4,7.25,7.53,48500.0],["2003-09-22",7.09,8.0,7.09,8.0,6900.0],["2003-09-23",8.06,8.08,7.61,8.0,10400.0],["2003-09-24",7.61,8.05,7.2,7.7,13900.0],["2003-09-25",7.99,8.01,7.85,7.99,12800.0],["2003-09-26",7.83,8.1,7.83,8.1,500.0],["2003-09-29",8.55,8.88,8.25,8.66,427600.0],["2003-09-30",8.82,9.24,8.15,8.42,229400.0],["2003-10-01",8.58,8.58,7.95,7.95,70200.0],["2003-10-02",8.16,8.28,7.66,8.23,71200.0],["2003-10-03",9.0,9.15,7.63,8.1,34300.0],["2003-10-06",8.19,8.29,8.13,8.13,8100.0],["2003-10-07",8.03,8.15,7.68,8.05,18000.0],["2003-10-08",8.04,8.14,8.0,8.08,14800.0],["2003-10-09",8.15,8.23,8.01,8.14,17300.0],["2003-10-10",8.07,8.7,8.03,8.7,76900.0],["2003-10-13",8.73,8.85,8.35,8.81,24900.0],["2003-10-14",8.9,8.95,8.65,8.75,21600.0],["2003-10-15",8.58,8.7,8.2,8.44,22000.0],["2003-10-16",8.58,10.0,8.35,9.95,174100.0],["2003-10-17",10.0,10.0,9.36,9.51,67100.0],["2003-10-20",9.8,9.8,9.5,9.65,47600.0],["2003-10-21",9.68,9.8,9.1,9.47,19200.0],["2003-10-22",9.48,9.48,8.99,9.14,19200.0],["2003-10-23",8.95,9.25,8.41,8.72,26900.0],["2003-10-24",8.5,8.99,8.2,8.97,25800.0],["2003-10-27",8.77,8.99,8.62,8.78,16100.0],["2003-10-28",8.85,8.9,8.66,8.8,10200.0],["2003-10-29",8.87,9.3,8.85,9.23,78300.0],["2003-10-30",9.25,9.25,9.1,9.19,8100.0],["2003-10-31",9.08,9.3,9.08,9.29,86800.0],["2003-11-03",9.37,9.5,9.07,9.24,123200.0],["2003-11-04",9.4,9.4,9.07,9.25,54400.0],["2003-11-05",9.01,9.25,8.85,9.1,34000.0],["2003-11-06",9.18,9.18,8.9,9.09,31000.0],["2003-11-07",8.6,9.21,8.11,8.69,137300.0],["2003-11-10",8.52,8.75,8.22,8.62,51000.0],["2003-11-11",8.7,8.7,8.23,8.38,16100.0],["2003-11-12",8.21,8.5,8.21,8.5,38900.0],["2003-11-13",8.45,8.69,8.45,8.54,12400.0],["2003-11-14",8.46,8.76,8.21,8.76,20400.0],["2003-11-17",8.89,8.89,8.3,8.55,19000.0],["2003-11-18",8.29,8.72,7.9,8.03,46700.0],["2003-11-19",7.9,7.9,7.31,7.5,76800.0],["2003-11-20",7.46,7.62,7.33,7.62,25800.0],["2003-11-21",7.43,7.99,7.43,7.99,10800.0],["2003-11-24",7.44,7.89,7.35,7.55,18100.0],["2003-11-25",7.58,7.83,7.46,7.7,11300.0],["2003-11-26",7.66,7.66,7.43,7.58,9500.0],["2003-11-28",7.5,7.94,7.21,7.9,16000.0],["2003-12-01",7.91,8.0,7.42,7.89,25600.0],["2003-12-02",7.5,7.85,7.5,7.6,14800.0],["2003-12-03",7.77,7.91,7.5,7.75,31100.0],["2003-12-04",7.65,7.77,7.3,7.31,22800.0],["2003-12-05",7.58,7.6,7.25,7.4,21600.0],["2003-12-08",7.4,7.4,7.16,7.4,22200.0],["2003-12-09",7.4,7.4,7.1,7.36,15600.0],["2003-12-10",7.42,7.42,7.06,7.25,3700.0],["2003-12-11",7.26,7.38,6.35,6.5,152300.0],["2003-12-12",6.7,6.7,5.77,6.14,144800.0],["2003-12-15",6.3,6.3,5.95,6.1,31600.0],["2003-12-16",6.16,6.39,6.14,6.39,20700.0],["2003-12-17",6.39,6.44,6.25,6.44,5700.0],["2003-12-18",6.45,6.49,6.3,6.31,37300.0],["2003-12-19",6.39,6.39,5.89,6.0,70200.0],["2003-12-22",6.12,6.22,5.98,6.22,30900.0],["2003-12-23",6.12,6.26,6.12,6.26,8700.0],["2003-12-24",6.26,6.66,6.25,6.26,17800.0],["2003-12-26",6.25,6.47,5.97,6.45,2100.0],["2003-12-29",6.38,6.4,6.06,6.3,22100.0],["2003-12-30",6.32,6.5,6.21,6.47,24200.0],["2003-12-31",6.5,7.1,6.36,6.99,33800.0],["2004-01-02",6.79,7.1,6.35,6.54,108600.0],["2004-01-05",6.42,7.0,6.42,6.78,13700.0],["2004-01-06",6.72,6.9,6.72,6.77,4500.0],["2004-01-07",6.76,6.76,6.4,6.47,13600.0],["2004-01-08",6.42,6.5,6.05,6.33,10800.0],["2004-01-09",6.31,6.64,6.25,6.3,19100.0],["2004-01-12",6.26,6.38,6.1,6.25,28200.0],["2004-01-13",6.15,6.34,6.15,6.3,9800.0],["2004-01-14",6.41,6.75,6.4,6.74,32100.0],["2004-01-15",6.78,7.1,6.39,6.55,40900.0],["2004-01-16",6.71,7.2,6.71,6.9,33800.0],["2004-01-20",6.98,8.36,6.85,8.36,125200.0],["2004-01-21",8.4,8.49,7.7,7.7,51500.0],["2004-01-22",8.0,8.5,7.76,7.8,16000.0],["2004-01-23",7.75,7.75,7.0,7.65,13600.0],["2004-01-26",7.4,7.4,7.18,7.4,10200.0],["2004-01-27",7.2,7.56,7.2,7.56,6100.0],["2004-01-28",7.66,7.75,7.05,7.42,15800.0],["2004-01-29",7.58,7.58,7.14,7.47,10600.0],["2004-01-30",7.4,7.47,7.06,7.34,25800.0],["2004-02-02",7.01,7.41,7.01,7.41,6800.0],["2004-02-03",7.23,7.35,7.09,7.17,9000.0],["2004-02-04",7.13,7.13,6.95,7.07,14800.0],["2004-02-05",6.95,6.95,6.55,6.73,18600.0],["2004-02-06",6.5,6.9,6.5,6.65,12700.0],["2004-02-09",6.58,6.59,6.25,6.34,14300.0],["2004-02-10",6.27,6.4,6.26,6.26,4500.0],["2004-02-11",6.34,6.8,6.34,6.54,6000.0],["2004-02-12",6.82,6.82,6.2,6.36,9000.0],["2004-02-13",6.25,6.42,6.19,6.42,1800.0],["2004-02-17",6.27,6.49,6.27,6.33,2800.0],["2004-02-18",6.27,6.8,6.27,6.48,5700.0],["2004-02-19",6.3,6.56,6.3,6.5,4100.0],["2004-02-20",6.45,6.45,6.2,6.23,8500.0],["2004-02-23",6.09,6.38,6.09,6.2,4800.0],["2004-02-24",6.47,6.69,6.26,6.54,17700.0],["2004-02-25",6.7,6.95,6.65,6.87,10900.0],["2004-02-26",6.86,6.87,6.7,6.79,5300.0],["2004-02-27",6.7,6.9,6.7,6.9,12300.0],["2004-03-01",6.9,7.03,6.85,6.86,6500.0],["2004-03-02",6.94,6.94,6.68,6.85,6900.0],["2004-03-03",6.94,7.5,6.94,7.06,18200.0],["2004-03-04",7.32,7.32,6.8,7.07,11200.0],["2004-03-05",7.08,7.35,6.82,7.07,22500.0],["2004-03-08",7.0,7.0,6.49,6.73,17500.0],["2004-03-09",6.51,6.7,6.45,6.63,5000.0],["2004-03-10",6.63,6.64,6.4,6.46,9000.0],["2004-03-11",6.4,7.05,6.4,6.6,9300.0],["2004-03-12",6.63,6.94,6.62,6.82,12300.0],["2004-03-15",6.85,6.9,6.54,6.74,4900.0],["2004-03-16",6.45,6.6,6.45,6.6,4000.0],["2004-03-17",6.6,6.74,6.5,6.74,4500.0],["2004-03-18",6.66,6.66,6.5,6.6,2300.0],["2004-03-19",6.57,6.65,6.51,6.65,1900.0],["2004-03-22",6.5,6.5,6.25,6.4,10200.0],["2004-03-23",6.34,6.53,6.25,6.34,6400.0],["2004-03-24",6.3,6.35,6.2,6.35,3800.0],["2004-03-25",6.3,6.36,6.25,6.33,5100.0],["2004-03-26",6.25,6.49,6.21,6.41,10200.0],["2004-03-29",6.45,6.54,6.35,6.54,500.0],["2004-03-30",6.69,7.33,6.3,6.86,65200.0],["2004-03-31",6.75,6.79,6.36,6.64,18600.0],["2004-04-01",6.6,6.6,6.43,6.54,4700.0],["2004-04-02",6.4,6.83,6.35,6.78,7400.0],["2004-04-05",7.65,7.79,6.83,7.05,65000.0],["2004-04-06",7.1,7.1,6.6,6.96,24600.0],["2004-04-07",6.9,6.9,6.53,6.55,15100.0],["2004-04-08",6.6,7.59,6.5,7.21,81900.0],["2004-04-12",7.3,8.73,7.24,8.2,367700.0],["2004-04-13",9.12,10.87,8.75,9.4,1808500.0],["2004-04-14",9.25,9.45,7.87,8.3,542200.0],["2004-04-15",8.44,9.45,7.88,8.64,150900.0],["2004-04-16",8.55,8.74,8.1,8.22,102500.0],["2004-04-19",8.12,8.71,8.05,8.3,106300.0],["2004-04-20",8.36,8.37,8.11,8.26,47700.0],["2004-04-21",8.5,9.74,8.1,9.12,508200.0],["2004-04-22",9.1,9.29,8.55,8.76,121000.0],["2004-04-23",8.94,9.15,8.55,8.96,75400.0],["2004-04-26",9.21,9.21,8.52,8.93,76000.0],["2004-04-27",8.56,8.94,8.56,8.69,51900.0],["2004-04-28",8.24,8.84,8.21,8.81,134500.0],["2004-04-29",8.93,8.95,8.36,8.95,158200.0],["2004-04-30",8.99,8.99,8.58,8.85,51300.0],["2004-05-03",9.01,10.6,9.0,10.0,379900.0],["2004-05-04",10.1,10.4,9.91,10.07,106900.0],["2004-05-05",10.15,10.15,9.61,9.81,52800.0],["2004-05-06",9.88,10.1,9.5,10.08,89400.0],["2004-05-07",10.1,10.24,9.84,9.97,32300.0],["2004-05-10",9.88,9.94,9.35,9.68,80000.0],["2004-05-11",9.45,10.04,9.43,9.97,26700.0],["2004-05-12",9.3,10.1,9.3,9.7,27700.0],["2004-05-13",9.95,9.95,9.08,9.79,51200.0],["2004-05-14",9.83,10.6,9.81,10.48,118200.0],["2004-05-17",10.39,11.5,10.38,11.45,489700.0],["2004-05-18",11.75,13.15,11.5,12.67,869600.0],["2004-05-19",12.79,12.85,11.86,11.99,282400.0],["2004-05-20",12.15,12.5,11.77,11.89,77600.0],["2004-05-21",12.07,12.36,11.89,12.21,67100.0],["2004-05-24",12.7,13.09,12.3,12.88,220800.0],["2004-05-25",13.0,13.0,12.33,12.44,117500.0],["2004-05-26",12.44,12.69,11.9,11.91,142400.0],["2004-05-27",12.35,12.35,10.37,10.8,307600.0],["2004-05-28",10.82,11.73,10.81,11.61,135300.0],["2004-06-01",12.76,14.15,12.0,13.77,661900.0],["2004-06-02",14.32,14.5,13.58,14.1,479100.0],["2004-06-03",14.22,14.35,13.68,14.01,151100.0],["2004-06-04",14.23,14.35,13.74,14.15,107500.0],["2004-06-07",14.5,15.13,14.15,14.48,428900.0],["2004-06-08",14.55,14.96,14.34,14.84,138600.0],["2004-06-09",14.88,15.0,14.16,14.29,120900.0],["2004-06-10",14.49,14.49,12.92,14.29,207000.0],["2004-06-14",14.3,14.9,13.8,14.25,93000.0],["2004-06-15",14.3,14.3,13.5,14.01,106100.0],["2004-06-16",14.2,14.5,13.79,14.49,105800.0],["2004-06-17",14.25,14.49,14.0,14.23,27700.0],["2004-06-18",13.95,14.51,13.75,14.41,99800.0],["2004-06-21",14.88,15.0,14.31,14.64,95700.0],["2004-06-22",14.85,15.48,14.75,15.2,276700.0],["2004-06-23",15.44,15.44,14.8,14.91,81500.0],["2004-06-24",15.17,15.18,14.57,14.77,52200.0],["2004-06-25",14.95,14.99,14.63,14.69,83200.0],["2004-06-28",15.15,15.45,14.5,15.11,105000.0],["2004-06-29",15.45,15.88,15.05,15.82,148000.0],["2004-06-30",16.17,16.18,14.8,15.07,200600.0],["2004-07-01",13.94,14.5,13.24,13.49,310000.0],["2004-07-02",13.03,13.67,12.75,13.08,142100.0],["2004-07-06",12.88,13.66,12.5,13.11,87700.0],["2004-07-07",13.55,13.98,13.32,13.67,140800.0],["2004-07-08",13.41,13.66,12.75,13.12,98300.0],["2004-07-09",12.91,13.11,12.77,12.88,57700.0],["2004-07-12",13.07,13.07,12.74,12.93,66300.0],["2004-07-13",12.9,12.95,12.75,12.94,29500.0],["2004-07-14",12.35,12.95,12.0,12.45,85100.0],["2004-07-15",12.16,12.37,11.34,11.75,206200.0],["2004-07-16",11.46,11.49,10.48,10.8,159100.0],["2004-07-19",10.63,11.19,10.58,11.12,86100.0],["2004-07-20",10.84,11.43,10.83,11.35,80400.0],["2004-07-21",11.56,11.88,11.12,11.83,45500.0],["2004-07-22",12.19,12.63,11.75,12.58,74700.0],["2004-07-23",12.64,13.19,11.5,11.7,95800.0],["2004-07-26",11.98,11.98,11.01,11.23,52100.0],["2004-07-27",11.01,11.55,10.52,11.55,40500.0],["2004-07-28",11.25,11.57,11.12,11.56,38000.0],["2004-07-29",11.65,12.47,11.25,12.45,27300.0],["2004-07-30",12.5,13.19,12.05,12.99,32000.0],["2004-08-02",12.36,13.5,12.36,13.29,47300.0],["2004-08-03",13.6,13.6,12.5,12.85,41400.0],["2004-08-04",13.4,13.4,11.63,11.82,38200.0],["2004-08-05",12.32,12.57,12.16,12.21,47400.0],["2004-08-06",11.99,12.44,11.25,11.42,48800.0],["2004-08-09",11.15,11.4,10.57,10.78,58700.0],["2004-08-10",11.19,11.19,10.7,11.11,45300.0],["2004-08-11",10.96,11.15,10.75,11.1,16700.0],["2004-08-12",11.1,11.42,11.0,11.23,16300.0],["2004-08-13",11.23,11.23,10.77,10.9,10400.0],["2004-08-16",13.0,13.5,11.6,11.93,141800.0],["2004-08-17",12.0,12.45,11.6,11.77,92400.0],["2004-08-18",11.53,12.04,11.51,11.6,50600.0],["2004-08-19",11.84,12.09,11.56,11.63,24700.0],["2004-08-20",11.63,11.92,11.63,11.84,19300.0],["2004-08-23",11.56,12.7,11.5,12.05,28400.0],["2004-08-24",12.34,12.34,11.75,12.1,17100.0],["2004-08-25",12.0,12.42,11.99,12.42,20600.0],["2004-08-26",12.47,12.62,12.41,12.55,22400.0],["2004-08-27",12.66,12.89,12.55,12.75,27900.0],["2004-08-30",12.75,13.2,12.71,13.17,46400.0],["2004-08-31",13.18,13.43,13.08,13.19,45100.0],["2004-09-01",13.01,13.45,13.0,13.25,37000.0],["2004-09-02",13.36,13.36,13.0,13.1,21100.0],["2004-09-03",12.85,13.33,12.85,13.28,20300.0],["2004-09-07",13.4,13.96,13.3,13.7,53600.0],["2004-09-08",13.8,13.81,12.93,13.6,37100.0],["2004-09-09",13.29,13.6,13.01,13.51,14500.0],["2004-09-10",13.32,13.94,13.07,13.9,26800.0],["2004-09-13",14.42,15.4,14.4,14.82,194300.0],["2004-09-14",15.2,15.2,14.64,14.74,69100.0],["2004-09-15",14.75,15.2,14.75,14.93,88600.0],["2004-09-16",14.94,15.35,14.63,14.85,56400.0],["2004-09-17",14.63,15.0,14.5,14.84,36200.0],["2004-09-20",14.87,15.22,14.81,14.85,58100.0],["2004-09-21",15.0,15.0,14.86,14.95,17800.0],["2004-09-22",15.0,15.02,14.81,14.82,19200.0],["2004-09-23",14.76,16.0,14.76,15.98,186800.0],["2004-09-24",16.23,16.54,15.75,16.24,103200.0],["2004-09-27",16.4,16.5,13.6,13.84,211400.0],["2004-09-28",13.7,14.4,13.3,13.64,129600.0],["2004-09-29",13.61,14.14,13.3,13.8,35100.0],["2004-09-30",13.3,14.21,13.3,14.06,33800.0],["2004-10-01",14.79,15.47,14.14,15.46,85900.0],["2004-10-04",15.4,15.45,14.83,15.14,37300.0],["2004-10-05",14.7,14.9,13.82,13.9,152200.0],["2004-10-06",13.94,14.47,13.84,14.09,81600.0],["2004-10-07",14.19,14.24,13.47,13.76,72900.0],["2004-10-08",13.53,13.89,13.48,13.79,36400.0],["2004-10-11",13.85,14.63,13.7,14.63,79000.0],["2004-10-12",14.64,14.84,14.33,14.54,30600.0],["2004-10-13",14.76,15.1,14.41,14.71,49200.0],["2004-10-14",14.51,14.98,14.41,14.67,29800.0],["2004-10-15",14.75,14.75,14.2,14.61,24600.0],["2004-10-18",14.75,14.9,14.61,14.76,19600.0],["2004-10-19",14.9,14.96,14.53,14.54,22200.0],["2004-10-20",14.67,14.67,13.75,14.25,46900.0],["2004-10-21",14.41,14.57,14.15,14.15,20900.0],["2004-10-22",14.09,14.18,13.9,13.9,54900.0],["2004-10-25",13.85,14.2,13.85,14.1,35100.0],["2004-10-26",14.23,14.23,13.96,14.0,27200.0],["2004-10-27",13.76,14.89,13.76,14.89,68800.0],["2004-10-28",14.89,14.89,14.15,14.79,30400.0],["2004-10-29",14.41,15.14,14.35,15.04,38500.0],["2004-11-01",14.37,15.18,14.37,14.7,35800.0],["2004-11-02",14.8,15.18,14.51,14.75,39300.0],["2004-11-03",15.39,15.4,14.51,14.65,43500.0],["2004-11-04",15.24,15.44,14.52,15.37,210300.0],["2004-11-05",15.74,15.89,15.4,15.85,76700.0],["2004-11-08",16.25,17.2,15.85,17.15,508200.0],["2004-11-09",17.49,17.5,16.45,16.45,120800.0],["2004-11-10",16.8,16.98,16.25,16.44,53100.0],["2004-11-11",16.47,16.5,15.4,15.95,132800.0],["2004-11-12",16.05,16.4,15.58,16.15,48000.0],["2004-11-15",16.22,17.82,16.0,17.57,183500.0],["2004-11-16",17.7,18.29,17.5,17.51,145200.0],["2004-11-17",17.81,17.9,16.16,16.52,97500.0],["2004-11-18",16.7,16.96,15.72,16.15,121100.0],["2004-11-19",15.97,17.17,15.97,16.66,80000.0],["2004-11-22",16.7,17.48,16.7,17.1,71600.0],["2004-11-23",16.99,17.34,16.41,16.58,58800.0],["2004-11-24",17.28,19.4,16.96,18.99,504800.0],["2004-11-26",19.24,19.96,18.36,18.81,193800.0],["2004-11-29",19.07,19.8,17.92,18.18,204100.0],["2004-11-30",18.44,18.79,17.89,18.2,122800.0],["2004-12-01",18.52,19.5,18.3,18.9,136900.0],["2004-12-02",19.0,19.94,18.8,19.25,111700.0],["2004-12-03",19.2,19.25,18.5,18.66,126900.0],["2004-12-06",18.65,18.76,17.45,17.65,166600.0],["2004-12-07",17.66,18.46,17.35,17.56,136500.0],["2004-12-08",17.6,17.6,16.29,16.73,196300.0],["2004-12-09",16.5,17.19,16.49,17.05,111200.0],["2004-12-10",16.84,17.57,16.69,16.98,52100.0],["2004-12-13",17.02,17.46,16.51,17.29,55100.0],["2004-12-14",17.45,18.0,16.61,17.99,99500.0],["2004-12-15",18.0,18.38,17.65,17.8,84300.0],["2004-12-16",18.05,18.1,17.54,17.93,76400.0],["2004-12-17",18.24,18.24,17.01,17.16,88800.0],["2004-12-20",17.12,17.27,16.76,17.02,65900.0],["2004-12-21",17.3,17.3,16.55,16.67,73300.0],["2004-12-22",16.59,17.0,16.59,16.9,39500.0],["2004-12-23",16.92,17.5,16.92,17.29,45000.0],["2004-12-27",17.47,17.47,16.81,17.28,30800.0],["2004-12-28",17.1,17.35,17.0,17.21,42400.0],["2004-12-29",17.37,18.55,17.0,18.53,115900.0],["2004-12-30",18.79,18.85,18.19,18.3,67100.0],["2004-12-31",18.5,18.86,18.06,18.66,76500.0],["2005-01-03",17.6,17.9,16.2,16.87,418900.0],["2005-01-04",16.58,16.89,15.29,16.55,462900.0],["2005-01-05",16.28,17.3,16.28,17.11,165800.0],["2005-01-06",16.9,17.05,16.67,17.0,95200.0],["2005-01-07",16.81,17.13,16.6,16.77,69800.0],["2005-01-10",16.77,16.97,16.25,16.7,91500.0],["2005-01-11",16.85,17.2,16.61,16.86,65300.0],["2005-01-12",16.86,17.1,16.86,17.03,67000.0],["2005-01-13",17.0,17.09,16.8,16.91,34900.0],["2005-01-14",17.0,17.05,16.63,16.8,66000.0],["2005-01-18",17.5,18.5,17.1,18.45,629100.0],["2005-01-19",18.25,18.5,17.67,17.72,105000.0],["2005-01-20",17.6,17.7,16.71,17.0,92000.0],["2005-01-21",16.76,17.5,16.65,17.09,107800.0],["2005-01-24",17.0,17.15,16.03,16.23,116600.0],["2005-01-25",16.1,16.39,15.32,15.42,130000.0],["2005-01-26",15.25,15.75,15.15,15.26,66100.0],["2005-01-27",15.01,15.04,13.94,14.75,171200.0],["2005-01-28",14.42,14.7,14.17,14.29,147600.0],["2005-01-31",14.24,14.56,13.71,14.22,218400.0],["2005-02-01",14.2,14.41,13.83,14.27,69600.0],["2005-02-02",14.11,14.39,13.7,14.39,67100.0],["2005-02-03",14.3,14.34,14.01,14.21,47200.0],["2005-02-04",14.25,14.98,14.25,14.9,65400.0],["2005-02-07",15.0,15.16,14.49,14.5,57300.0],["2005-02-08",14.5,14.84,14.35,14.42,56600.0],["2005-02-09",14.66,14.66,14.25,14.29,71300.0],["2005-02-10",14.32,14.53,14.23,14.25,46400.0],["2005-02-11",14.12,14.24,13.61,13.61,122000.0],["2005-02-14",13.57,13.61,11.72,12.31,370200.0],["2005-02-15",12.4,13.42,12.31,13.3,128200.0],["2005-02-16",13.17,13.84,13.02,13.74,90000.0],["2005-02-17",14.0,14.0,12.42,12.47,288700.0],["2005-02-18",12.5,12.5,11.75,11.9,188400.0],["2005-02-22",11.58,12.0,10.88,11.2,129200.0],["2005-02-23",11.06,11.53,11.01,11.4,114300.0],["2005-02-24",11.18,11.61,11.15,11.47,104500.0],["2005-02-25",11.56,12.0,11.38,11.95,67300.0],["2005-02-28",12.0,12.54,11.66,11.8,193000.0],["2005-03-01",12.24,12.24,11.48,11.5,144400.0],["2005-03-02",11.37,11.63,11.04,11.47,134700.0],["2005-03-03",11.28,11.62,11.25,11.35,67700.0],["2005-03-04",11.5,11.79,11.46,11.56,61700.0],["2005-03-07",11.56,11.74,10.76,10.9,99900.0],["2005-03-08",10.77,11.06,10.77,10.88,57800.0],["2005-03-09",11.15,11.17,10.79,10.88,50900.0],["2005-03-10",10.76,10.87,10.5,10.77,45800.0],["2005-03-11",10.9,10.94,10.56,10.73,74100.0],["2005-03-14",11.0,11.0,10.65,10.7,77500.0],["2005-03-15",10.6,11.1,10.6,10.68,72900.0],["2005-03-16",10.67,10.74,10.61,10.7,16200.0],["2005-03-17",10.69,10.69,10.16,10.29,69800.0],["2005-03-18",10.07,10.33,9.66,9.88,123100.0],["2005-03-21",9.86,10.0,9.25,9.35,112500.0],["2005-03-22",10.05,12.4,9.81,11.05,964100.0],["2005-03-23",10.86,11.4,10.2,10.55,416300.0],["2005-03-24",10.66,11.51,10.66,11.31,224100.0],["2005-03-28",11.54,11.64,10.77,10.99,71200.0],["2005-03-29",11.0,11.13,10.6,10.65,50100.0],["2005-03-30",10.6,10.82,10.28,10.51,38900.0],["2005-03-31",10.85,11.2,10.61,11.08,86700.0],["2005-04-01",10.83,11.5,10.83,11.06,73500.0],["2005-04-04",11.25,11.49,10.87,11.37,52800.0],["2005-04-05",11.34,11.48,11.24,11.3,64700.0],["2005-04-06",11.37,11.68,11.25,11.32,65100.0],["2005-04-07",11.3,11.3,10.9,11.01,127200.0],["2005-04-08",10.9,11.31,10.83,10.86,34400.0],["2005-04-11",11.06,11.82,11.06,11.56,116400.0],["2005-04-12",11.61,11.66,11.02,11.21,51500.0],["2005-04-13",11.37,11.49,11.14,11.49,32900.0],["2005-04-14",11.36,11.6,11.27,11.47,51700.0],["2005-04-15",11.5,11.5,10.91,11.08,36500.0],["2005-04-18",11.18,11.25,10.75,10.96,73800.0],["2005-04-19",10.89,11.12,10.89,11.01,24600.0],["2005-04-20",11.2,11.26,11.03,11.23,30200.0],["2005-04-21",11.24,11.5,11.12,11.47,40600.0],["2005-04-22",11.55,11.55,10.99,10.99,41500.0],["2005-04-25",11.24,11.29,10.93,11.07,31200.0],["2005-04-26",11.3,11.4,11.06,11.29,16200.0],["2005-04-27",11.32,11.4,10.65,11.0,71100.0],["2005-04-28",10.84,11.02,10.57,10.71,21100.0],["2005-04-29",10.62,11.03,10.4,10.49,60700.0],["2005-05-02",10.45,10.45,10.04,10.04,53300.0],["2005-05-03",10.01,10.13,10.01,10.05,19000.0],["2005-05-04",10.01,10.59,10.0,10.59,32500.0],["2005-05-05",10.42,10.85,10.24,10.6,18600.0],["2005-05-06",10.55,10.92,10.26,10.28,29900.0],["2005-05-09",10.28,10.37,10.0,10.18,65500.0],["2005-05-10",11.25,11.79,11.0,11.48,257400.0],["2005-05-11",12.81,14.5,12.35,13.13,413800.0],["2005-05-12",13.0,13.5,12.97,13.15,114500.0],["2005-05-13",13.18,13.18,12.95,13.07,74300.0],["2005-05-16",13.05,13.22,13.05,13.22,66200.0],["2005-05-17",13.01,13.37,13.01,13.25,108000.0],["2005-05-18",13.4,13.69,13.3,13.55,83200.0],["2005-05-19",13.63,13.7,13.08,13.23,62300.0],["2005-05-20",13.1,13.52,13.1,13.23,44200.0],["2005-05-23",13.29,13.66,13.26,13.5,85900.0],["2005-05-24",13.5,13.7,13.5,13.68,37800.0],["2005-05-25",13.7,13.95,13.66,13.71,60300.0],["2005-05-26",13.9,13.95,13.6,13.78,53300.0],["2005-05-27",13.77,14.26,13.77,14.12,72500.0],["2005-05-31",14.4,15.0,14.2,14.86,89000.0],["2005-06-01",15.0,15.09,14.61,14.71,104600.0],["2005-06-02",14.71,15.23,14.62,14.85,56100.0],["2005-06-03",14.74,15.14,14.74,15.04,24400.0],["2005-06-06",15.31,15.31,14.4,14.5,62500.0],["2005-06-07",14.54,14.8,14.5,14.55,32400.0],["2005-06-08",14.84,14.99,14.69,14.78,30500.0],["2005-06-09",14.78,14.94,14.57,14.94,37400.0],["2005-06-10",14.95,15.53,14.81,15.36,159100.0],["2005-06-13",15.38,15.59,15.0,15.26,45700.0],["2005-06-14",15.3,15.62,15.08,15.45,78700.0],["2005-06-15",15.51,15.69,15.4,15.69,26400.0],["2005-06-16",15.5,15.89,15.4,15.75,32100.0],["2005-06-17",15.9,15.94,15.76,15.91,18100.0],["2005-06-20",15.96,15.97,15.35,15.64,39400.0],["2005-06-21",15.64,15.64,15.25,15.33,75200.0],["2005-06-22",15.5,15.7,15.38,15.64,14100.0],["2005-06-23",15.7,15.7,15.26,15.66,22100.0],["2005-06-24",15.54,15.6,15.25,15.51,29400.0],["2005-06-27",15.23,15.35,15.02,15.33,40300.0],["2005-06-28",15.25,15.5,15.2,15.32,39800.0],["2005-06-29",15.38,15.75,15.38,15.56,25800.0],["2005-06-30",15.48,15.81,15.42,15.81,22400.0],["2005-07-01",15.83,15.83,15.31,15.55,20400.0],["2005-07-05",15.7,16.52,15.65,16.3,57200.0],["2005-07-06",16.5,16.5,15.86,16.3,36500.0],["2005-07-07",16.3,17.13,16.1,17.02,134300.0],["2005-07-08",17.34,17.34,16.95,17.28,66500.0],["2005-07-11",17.5,17.5,16.95,17.21,51800.0],["2005-07-12",17.15,17.19,16.58,17.19,23500.0],["2005-07-13",17.01,17.19,17.0,17.04,31000.0],["2005-07-14",17.0,17.0,16.0,16.35,95200.0],["2005-07-15",16.37,16.65,16.26,16.55,20400.0],["2005-07-18",16.65,16.95,16.56,16.83,41700.0],["2005-07-19",16.91,17.0,16.85,17.0,31400.0],["2005-07-20",16.91,17.0,16.82,16.96,11600.0],["2005-07-21",17.0,17.08,16.7,16.71,43800.0],["2005-07-22",16.8,16.85,16.51,16.83,26800.0],["2005-07-25",16.93,16.99,16.75,16.76,23900.0],["2005-07-26",16.76,16.89,16.75,16.75,17600.0],["2005-07-27",16.9,16.9,15.92,16.3,71700.0],["2005-07-28",16.25,16.25,15.93,15.97,57800.0],["2005-07-29",16.17,16.29,15.96,16.0,28400.0],["2005-08-01",15.9,16.11,15.15,15.42,76200.0],["2005-08-02",15.3,15.88,15.3,15.6,64500.0],["2005-08-03",15.92,17.2,15.9,17.06,135900.0],["2005-08-04",17.12,17.44,16.95,17.38,71600.0],["2005-08-05",17.32,17.45,17.2,17.3,41400.0],["2005-08-08",17.2,17.43,17.02,17.09,47100.0],["2005-08-09",17.13,17.13,16.95,16.95,29300.0],["2005-08-10",16.95,17.12,16.95,16.98,96100.0],["2005-08-11",16.94,17.06,16.9,17.03,17600.0],["2005-08-12",16.96,17.1,16.96,17.1,30700.0],["2005-08-15",17.37,17.97,17.25,17.36,48900.0],["2005-08-16",17.36,17.85,17.35,17.63,60000.0],["2005-08-17",17.92,18.43,17.55,17.82,177100.0],["2005-08-18",17.91,18.23,17.07,17.9,114100.0],["2005-08-19",18.2,18.3,18.0,18.19,58900.0],["2005-08-22",18.25,18.43,18.06,18.35,57600.0],["2005-08-23",18.32,18.49,18.25,18.34,51800.0],["2005-08-24",18.32,18.45,18.11,18.25,39400.0],["2005-08-25",18.21,18.42,18.15,18.15,14800.0],["2005-08-26",18.1,18.19,17.26,17.59,52300.0],["2005-08-29",17.52,17.8,17.19,17.71,26200.0],["2005-08-30",17.66,17.74,17.4,17.41,22800.0],["2005-08-31",17.27,17.55,17.27,17.46,26500.0],["2005-09-01",17.7,17.75,17.4,17.68,33700.0],["2005-09-02",17.75,17.85,17.61,17.7,23200.0],["2005-09-06",17.5,17.57,17.27,17.47,53500.0],["2005-09-07",17.5,17.75,17.3,17.71,24100.0],["2005-09-08",17.77,17.99,17.61,17.65,29900.0],["2005-09-09",17.47,17.9,17.45,17.7,22300.0],["2005-09-12",17.85,18.95,17.85,18.55,93600.0],["2005-09-13",18.48,18.82,18.42,18.81,35900.0],["2005-09-14",18.87,18.99,18.1,18.12,35000.0],["2005-09-15",18.4,18.74,17.71,18.52,58900.0],["2005-09-16",18.75,18.97,18.3,18.85,49400.0],["2005-09-19",18.94,20.0,18.68,19.6,177100.0],["2005-09-20",19.6,19.73,19.45,19.54,47200.0],["2005-09-21",19.44,19.44,18.5,18.73,59300.0],["2005-09-22",18.5,19.09,17.68,18.2,45600.0],["2005-09-23",18.17,18.84,18.17,18.37,18000.0],["2005-09-26",18.61,18.74,18.33,18.45,16200.0],["2005-09-27",18.54,19.0,18.34,18.98,33100.0],["2005-09-28",18.9,20.05,18.9,19.56,109000.0],["2005-09-29",19.63,20.0,19.56,19.79,43300.0],["2005-09-30",19.79,19.97,19.7,19.83,22500.0],["2005-10-03",19.93,19.93,19.66,19.8,24200.0],["2005-10-04",19.92,20.1,19.67,19.75,69600.0],["2005-10-05",19.75,19.86,19.6,19.64,49400.0],["2005-10-06",19.55,19.55,18.1,18.19,183000.0],["2005-10-07",18.19,18.31,17.4,17.7,98200.0],["2005-10-10",17.61,18.01,17.0,17.8,49400.0],["2005-10-11",17.6,17.9,17.23,17.3,29300.0],["2005-10-12",17.21,17.39,16.5,16.73,54000.0],["2005-10-13",16.59,16.84,16.09,16.27,53900.0],["2005-10-14",16.35,17.48,16.35,17.33,53500.0],["2005-10-17",17.49,17.91,17.32,17.75,30500.0],["2005-10-18",18.17,18.68,17.91,18.21,61500.0],["2005-10-19",18.1,18.29,17.87,18.1,31600.0],["2005-10-20",18.33,18.33,18.01,18.03,34300.0],["2005-10-21",18.24,18.52,18.03,18.4,11800.0],["2005-10-24",18.4,18.6,18.16,18.49,29900.0],["2005-10-25",18.54,18.95,18.54,18.81,44200.0],["2005-10-26",18.75,18.79,18.58,18.63,13300.0],["2005-10-27",18.4,18.55,18.13,18.13,17900.0],["2005-10-28",18.33,18.73,18.18,18.45,25500.0],["2005-10-31",18.65,18.8,18.4,18.78,38800.0],["2005-11-01",18.49,18.95,18.49,18.8,26000.0],["2005-11-02",18.8,19.1,18.66,18.8,52300.0],["2005-11-03",18.5,19.05,17.64,17.93,93900.0],["2005-11-04",18.0,18.0,17.45,17.45,37700.0],["2005-11-07",17.25,17.39,17.15,17.15,29900.0],["2005-11-08",17.11,17.79,17.11,17.31,20400.0],["2005-11-09",17.26,17.3,16.81,17.04,37500.0],["2005-11-10",17.1,17.34,17.08,17.19,19500.0],["2005-11-11",17.3,18.9,17.3,18.6,66200.0],["2005-11-14",20.5,20.98,19.14,19.46,487200.0],["2005-11-15",19.75,19.75,18.91,19.4,72800.0],["2005-11-16",19.37,20.09,19.05,19.86,38800.0],["2005-11-17",19.86,19.98,19.46,19.93,35500.0],["2005-11-18",19.8,20.65,19.73,20.19,57000.0],["2005-11-21",20.5,20.65,19.4,20.15,99600.0],["2005-11-22",20.1,21.39,19.99,21.18,188100.0],["2005-11-23",21.0,21.0,20.52,20.65,37500.0],["2005-11-25",20.5,20.5,19.98,20.15,20200.0],["2005-11-28",20.18,20.52,19.94,19.96,42600.0],["2005-11-29",20.0,20.09,19.8,19.9,60200.0],["2005-11-30",20.09,20.09,19.5,19.9,43000.0],["2005-12-01",19.95,20.62,19.75,20.36,30000.0],["2005-12-02",20.6,20.6,19.97,20.14,18600.0],["2005-12-05",20.0,20.15,19.83,20.06,26900.0],["2005-12-06",20.49,20.5,19.94,19.94,48100.0],["2005-12-07",19.8,20.0,19.74,19.79,32900.0],["2005-12-08",19.75,19.91,19.68,19.68,50600.0],["2005-12-09",19.69,19.73,19.5,19.67,32300.0],["2005-12-12",20.0,20.0,19.8,19.85,37300.0],["2005-12-13",19.81,19.99,19.81,19.99,12700.0],["2005-12-14",20.0,20.0,19.87,19.87,14400.0],["2005-12-15",19.86,19.95,19.58,19.75,69800.0],["2005-12-16",19.75,20.14,19.72,20.1,60300.0],["2005-12-19",19.97,20.15,19.71,19.86,33300.0],["2005-12-20",19.85,21.47,19.84,20.61,258700.0],["2005-12-21",20.9,21.34,20.36,20.37,133200.0],["2005-12-22",20.54,21.36,20.54,21.18,168200.0],["2005-12-23",21.27,22.39,20.92,22.27,164300.0],["2005-12-27",22.36,23.72,22.14,23.62,243700.0],["2005-12-28",23.67,23.78,23.1,23.66,132600.0],["2005-12-29",23.48,23.94,23.33,23.76,159300.0],["2005-12-30",23.6,23.96,23.31,23.85,97600.0],["2006-01-03",23.72,23.95,23.56,23.85,76000.0],["2006-01-04",23.95,24.35,23.53,24.34,154900.0],["2006-01-05",24.39,24.65,24.15,24.55,105300.0],["2006-01-06",24.68,25.03,24.2,24.99,104100.0],["2006-01-09",24.98,24.98,23.25,24.26,161100.0],["2006-01-10",24.25,24.25,23.44,23.75,64800.0],["2006-01-11",24.0,24.23,23.25,23.76,94500.0],["2006-01-12",23.59,24.36,23.59,24.24,59400.0],["2006-01-13",24.0,24.03,23.22,23.67,71200.0],["2006-01-17",22.43,22.88,21.55,22.74,164100.0],["2006-01-18",22.42,22.47,22.05,22.43,49600.0],["2006-01-19",22.37,22.43,22.2,22.21,40900.0],["2006-01-20",22.16,22.27,21.75,21.96,37200.0],["2006-01-23",21.96,22.21,21.78,21.79,33500.0],["2006-01-24",21.79,22.78,21.79,22.33,40900.0],["2006-01-25",22.5,23.48,22.5,23.3,63600.0],["2006-01-26",23.53,23.55,22.85,23.55,29800.0],["2006-01-27",23.67,23.81,23.01,23.22,22500.0],["2006-01-30",23.17,23.84,23.0,23.54,30900.0],["2006-01-31",23.62,23.95,23.58,23.75,34400.0],["2006-02-01",23.8,23.8,23.05,23.43,59300.0],["2006-02-02",23.38,23.66,23.06,23.18,90600.0],["2006-02-03",22.9,22.9,19.47,21.78,393300.0],["2006-02-06",21.71,22.0,21.27,21.78,52500.0],["2006-02-07",21.67,22.07,21.09,21.75,77600.0],["2006-02-08",21.71,22.06,21.55,22.04,52600.0],["2006-02-09",22.11,22.88,21.93,22.71,67600.0],["2006-02-10",22.91,22.91,22.17,22.32,66500.0],["2006-02-13",22.22,22.85,21.46,22.71,67500.0],["2006-02-14",22.99,22.99,22.29,22.51,50100.0],["2006-02-15",22.41,22.89,22.0,22.46,64300.0],["2006-02-16",22.48,22.5,21.02,21.79,90300.0],["2006-02-17",22.0,22.5,19.8,19.99,377500.0],["2006-02-21",20.0,20.5,19.4,19.8,162400.0],["2006-02-22",20.0,20.5,19.51,19.72,101000.0],["2006-02-23",19.72,20.48,19.64,20.39,130500.0],["2006-02-24",20.39,20.9,19.92,20.15,134800.0],["2006-02-27",20.6,21.44,20.46,21.35,177100.0],["2006-02-28",21.23,22.09,21.22,21.86,122800.0],["2006-03-01",21.84,22.75,21.78,22.59,91500.0],["2006-03-02",22.71,22.94,22.48,22.67,42700.0],["2006-03-03",22.65,22.75,21.9,21.95,84100.0],["2006-03-06",21.77,22.35,21.5,21.78,73600.0],["2006-03-07",21.96,21.96,21.32,21.32,53100.0],["2006-03-08",21.22,21.92,20.23,21.88,137100.0],["2006-03-09",22.0,22.94,22.0,22.82,100000.0],["2006-03-10",22.65,22.75,22.2,22.44,1091000.0],["2006-03-13",22.5,23.18,21.59,22.33,292000.0],["2006-03-14",22.34,22.34,21.8,22.25,113900.0],["2006-03-15",22.25,22.43,22.05,22.08,47400.0],["2006-03-16",22.02,22.14,21.44,21.5,218800.0],["2006-03-17",21.4,21.5,20.79,21.2,221800.0],["2006-03-20",21.98,22.15,21.3,21.56,103600.0],["2006-03-21",21.87,22.0,21.26,21.87,98700.0],["2006-03-22",21.72,21.98,21.4,21.8,86500.0],["2006-03-23",21.75,22.29,21.75,22.26,70600.0],["2006-03-24",22.24,23.39,22.18,23.25,69900.0],["2006-03-27",23.11,23.66,23.06,23.58,85400.0],["2006-03-28",23.5,23.96,23.43,23.77,45900.0],["2006-03-29",24.02,24.69,23.87,24.64,168100.0],["2006-03-30",24.57,24.87,24.38,24.73,77300.0],["2006-03-31",24.84,25.0,24.43,25.0,61700.0],["2006-04-03",25.25,25.84,25.15,25.38,240500.0],["2006-04-04",24.73,24.73,23.49,24.1,255100.0],["2006-04-05",24.11,24.24,23.85,24.08,122000.0],["2006-04-06",24.02,24.49,23.9,24.49,72500.0],["2006-04-07",24.44,24.44,23.94,24.04,145100.0],["2006-04-10",24.04,24.06,23.75,23.9,103000.0],["2006-04-11",23.9,23.9,23.05,23.38,149000.0],["2006-04-12",23.4,23.83,23.38,23.66,90900.0],["2006-04-13",23.92,24.25,23.55,23.55,32900.0],["2006-04-17",23.6,23.92,23.34,23.38,48200.0],["2006-04-18",23.29,23.6,23.2,23.4,44000.0],["2006-04-19",23.34,23.47,23.31,23.44,59800.0],["2006-04-20",23.47,23.82,23.3,23.38,54300.0],["2006-04-21",23.37,23.52,22.57,22.89,142100.0],["2006-04-24",22.75,23.64,22.72,22.84,108300.0],["2006-04-25",22.73,23.22,22.6,22.78,46900.0],["2006-04-26",22.65,23.71,22.62,23.64,117600.0],["2006-04-27",23.77,23.77,23.41,23.69,33700.0],["2006-04-28",23.65,23.79,23.3,23.6,43100.0],["2006-05-01",23.66,23.7,22.67,22.95,86700.0],["2006-05-02",23.0,23.29,22.95,23.17,81300.0],["2006-05-03",23.14,23.39,22.9,23.25,136700.0],["2006-05-04",23.2,23.42,22.98,23.19,33200.0],["2006-05-05",23.4,23.78,22.99,23.16,55700.0],["2006-05-08",23.0,23.48,23.0,23.16,54400.0],["2006-05-09",23.27,23.27,22.52,22.55,80800.0],["2006-05-10",22.1,22.18,19.92,21.65,370700.0],["2006-05-11",21.5,21.7,20.6,20.68,83600.0],["2006-05-12",20.6,21.42,20.56,21.2,105500.0],["2006-05-15",21.1,21.33,20.1,21.24,117500.0],["2006-05-16",21.08,21.6,20.78,21.51,74000.0],["2006-05-17",21.5,21.78,20.84,21.21,63300.0],["2006-05-18",21.32,21.59,21.0,21.13,72500.0],["2006-05-19",21.29,21.52,20.78,21.27,65400.0],["2006-05-22",21.19,21.49,20.91,21.41,124100.0],["2006-05-23",21.51,21.65,20.8,20.91,83200.0],["2006-05-24",20.84,20.84,20.18,20.45,151200.0],["2006-05-25",20.35,20.61,20.25,20.47,107500.0],["2006-05-26",20.5,20.62,20.27,20.46,62500.0],["2006-05-30",20.42,20.63,20.04,20.25,92600.0],["2006-05-31",20.25,20.64,20.22,20.53,121500.0],["2006-06-01",20.5,21.04,20.3,20.49,58800.0],["2006-06-02",20.57,21.05,20.35,20.5,185900.0],["2006-06-05",20.51,20.78,19.7,19.82,118100.0],["2006-06-06",19.9,20.23,19.75,19.91,82300.0],["2006-06-07",19.89,20.02,19.51,19.65,84000.0],["2006-06-08",19.63,19.65,18.67,19.09,191400.0],["2006-06-09",19.11,19.46,18.73,18.89,66900.0],["2006-06-12",18.88,19.0,17.87,17.99,159100.0],["2006-06-13",18.03,18.03,16.82,16.98,258400.0],["2006-06-14",16.98,17.04,16.6,16.65,168700.0],["2006-06-15",16.77,17.5,16.63,17.5,140000.0],["2006-06-16",17.54,17.55,16.77,16.95,107800.0],["2006-06-19",16.99,17.27,16.93,17.01,123100.0],["2006-06-20",17.0,17.09,16.23,16.35,137100.0],["2006-06-21",16.42,17.33,16.21,16.96,104600.0],["2006-06-22",16.97,17.12,16.71,16.87,31900.0],["2006-06-23",16.81,17.15,16.65,16.85,54300.0],["2006-06-26",16.89,17.08,16.82,16.98,75300.0],["2006-06-27",17.05,17.05,16.61,16.67,97400.0],["2006-06-28",16.66,16.74,16.31,16.5,66700.0],["2006-06-29",16.59,18.33,16.59,18.05,245900.0],["2006-06-30",18.15,18.59,17.64,17.73,993700.0],["2006-07-03",17.8,18.35,17.8,18.17,66600.0],["2006-07-05",18.59,18.67,17.86,18.11,309400.0],["2006-07-06",18.1,18.32,18.04,18.31,220100.0],["2006-07-07",18.2,18.34,17.84,18.06,371700.0],["2006-07-10",18.06,18.14,17.58,17.9,162100.0],["2006-07-11",17.81,17.81,17.38,17.52,84300.0],["2006-07-12",17.45,17.48,16.63,16.85,145200.0],["2006-07-13",16.78,16.78,16.24,16.36,62700.0],["2006-07-14",16.43,16.64,15.78,15.9,85300.0],["2006-07-17",15.86,15.93,15.14,15.75,91400.0],["2006-07-18",15.77,16.4,15.77,16.23,69100.0],["2006-07-19",16.31,17.01,16.23,16.87,66400.0],["2006-07-20",16.96,17.19,16.62,17.01,98700.0],["2006-07-21",17.07,17.19,16.33,16.55,85300.0],["2006-07-24",16.56,17.08,16.53,16.77,60900.0],["2006-07-25",16.54,17.56,16.54,17.37,76500.0],["2006-07-26",17.46,17.64,16.46,16.48,66000.0],["2006-07-27",16.62,17.32,16.62,16.66,53200.0],["2006-07-28",16.61,16.96,16.57,16.93,58500.0],["2006-07-31",16.88,17.0,16.57,16.92,54400.0],["2006-08-01",16.85,16.97,16.31,16.63,63800.0],["2006-08-02",19.1,20.46,18.28,20.3,717600.0],["2006-08-03",20.08,20.93,20.0,20.86,185500.0],["2006-08-04",20.8,21.25,20.09,20.47,149200.0],["2006-08-07",20.39,20.5,19.49,19.64,71100.0],["2006-08-08",19.6,20.09,19.35,19.46,183800.0],["2006-08-09",19.45,20.38,19.15,19.31,108300.0],["2006-08-10",19.21,20.66,19.21,20.53,184000.0],["2006-08-11",20.52,20.85,19.74,20.68,73900.0],["2006-08-14",21.0,21.0,20.46,20.71,48900.0],["2006-08-15",20.89,21.27,20.6,21.19,95000.0],["2006-08-16",21.3,21.49,21.1,21.48,68800.0],["2006-08-17",21.35,21.61,21.18,21.46,52000.0],["2006-08-18",21.63,21.65,21.04,21.46,31600.0],["2006-08-21",21.28,21.59,20.83,21.14,63900.0],["2006-08-22",21.27,21.92,21.12,21.56,50300.0],["2006-08-23",21.71,21.93,21.15,21.25,49600.0],["2006-08-24",21.48,22.08,21.38,21.72,55000.0],["2006-08-25",21.58,21.87,21.39,21.59,25700.0],["2006-08-28",21.77,22.0,21.56,21.73,38200.0],["2006-08-29",21.85,22.07,21.54,22.02,46900.0],["2006-08-30",22.05,22.12,21.59,21.98,102200.0],["2006-08-31",22.17,22.35,21.81,22.22,171400.0],["2006-09-01",22.32,22.45,22.1,22.43,56900.0],["2006-09-05",22.36,22.36,21.43,21.69,120700.0],["2006-09-06",21.61,21.73,21.18,21.62,168300.0],["2006-09-07",21.43,22.04,21.0,21.7,92400.0],["2006-09-08",22.01,22.08,21.48,21.63,33900.0],["2006-09-11",21.6,21.75,21.25,21.75,64400.0],["2006-09-12",21.7,21.98,21.56,21.98,34700.0],["2006-09-13",21.91,22.5,21.6,22.33,71200.0],["2006-09-14",22.16,22.23,21.48,21.9,97500.0],["2006-09-15",21.96,22.04,21.53,21.58,98100.0],["2006-09-18",21.43,21.88,21.35,21.43,30300.0],["2006-09-19",21.27,21.74,21.21,21.68,62600.0],["2006-09-20",21.78,21.96,21.39,21.66,35600.0],["2006-09-21",21.64,21.7,21.22,21.39,60400.0],["2006-09-22",21.23,21.34,21.02,21.28,76300.0],["2006-09-25",21.31,21.93,20.88,21.82,62200.0],["2006-09-26",22.06,22.62,21.77,22.57,75000.0],["2006-09-27",22.62,23.25,22.39,23.19,182600.0],["2006-09-28",23.29,23.59,23.25,23.5,126500.0],["2006-09-29",23.64,23.84,23.42,23.63,91700.0],["2006-10-02",23.51,23.57,23.11,23.22,67600.0],["2006-10-03",23.24,23.59,22.7,23.26,222300.0],["2006-10-04",22.99,23.26,22.12,22.39,198900.0],["2006-10-05",22.45,22.45,21.51,21.53,167100.0],["2006-10-06",21.55,21.61,20.54,20.54,192500.0],["2006-10-09",20.58,20.77,20.21,20.33,101400.0],["2006-10-10",20.25,20.41,19.83,19.91,111100.0],["2006-10-11",19.83,20.4,19.76,20.35,130200.0],["2006-10-12",20.2,20.94,19.91,20.9,114300.0],["2006-10-13",20.85,21.28,20.7,20.76,62500.0],["2006-10-16",20.62,21.25,20.62,20.88,68900.0],["2006-10-17",20.62,20.83,20.36,20.7,71200.0],["2006-10-18",20.78,20.99,19.75,20.54,59600.0],["2006-10-19",20.6,21.21,20.6,21.17,51700.0],["2006-10-20",21.34,21.7,21.14,21.22,43300.0],["2006-10-23",21.06,21.8,20.99,21.57,39500.0],["2006-10-24",21.55,21.6,20.82,20.91,37800.0],["2006-10-25",20.81,21.33,20.69,20.95,59800.0],["2006-10-26",21.15,21.44,20.45,20.63,65000.0],["2006-10-27",20.97,20.97,20.09,20.19,51900.0],["2006-10-30",20.19,20.7,19.79,20.6,67500.0],["2006-10-31",20.55,21.04,19.65,21.04,64700.0],["2006-11-01",21.04,21.09,20.35,20.63,75300.0],["2006-11-02",20.68,21.15,20.29,21.02,85800.0],["2006-11-03",21.14,21.14,20.57,20.67,79900.0],["2006-11-06",20.75,20.75,20.15,20.22,49200.0],["2006-11-07",20.36,20.41,19.99,20.17,54900.0],["2006-11-08",20.17,20.25,20.04,20.06,41700.0],["2006-11-09",20.2,20.2,19.76,19.82,38200.0],["2006-11-10",19.92,20.28,19.66,20.24,74800.0],["2006-11-13",20.32,20.32,19.76,19.94,146600.0],["2006-11-14",19.94,20.76,19.9,20.76,62000.0],["2006-11-15",20.89,21.86,20.64,21.31,83300.0],["2006-11-16",21.22,21.38,20.98,21.22,40300.0],["2006-11-17",21.22,21.63,20.86,21.54,42400.0],["2006-11-20",21.54,21.64,21.16,21.27,78600.0],["2006-11-21",21.39,21.48,21.03,21.19,32200.0],["2006-11-22",21.26,21.68,21.02,21.51,32700.0],["2006-11-24",21.67,21.69,21.25,21.27,13500.0],["2006-11-27",21.15,21.28,20.85,21.09,73400.0],["2006-11-28",20.99,21.87,20.98,21.65,85800.0],["2006-11-29",21.83,21.83,21.4,21.61,37700.0],["2006-11-30",21.72,21.85,21.46,21.69,83300.0],["2006-12-01",21.56,22.0,21.15,21.24,78700.0],["2006-12-04",21.35,21.5,21.0,21.16,51200.0],["2006-12-05",21.08,21.45,20.99,21.25,111200.0],["2006-12-06",21.11,21.11,20.44,20.53,91100.0],["2006-12-07",20.52,20.58,19.82,19.91,89300.0],["2006-12-08",19.9,20.31,19.73,20.0,77100.0],["2006-12-11",20.02,20.32,19.88,19.96,74000.0],["2006-12-12",19.81,19.83,18.51,18.79,333700.0],["2006-12-13",18.76,18.84,18.4,18.54,106200.0],["2006-12-14",18.6,19.27,18.47,19.05,63800.0],["2006-12-15",19.19,19.19,18.12,18.51,126700.0],["2006-12-18",18.53,19.35,18.0,18.71,82900.0],["2006-12-19",18.69,18.75,18.2,18.44,63600.0],["2006-12-20",19.0,19.06,18.67,18.84,67300.0],["2006-12-21",19.03,19.03,18.39,18.68,42100.0],["2006-12-22",18.81,19.04,18.26,18.99,42700.0],["2006-12-26",18.47,19.0,18.45,18.57,50200.0],["2006-12-27",18.75,19.38,18.7,19.13,129700.0],["2006-12-28",19.07,19.25,18.65,18.7,61400.0],["2006-12-29",18.66,18.87,18.51,18.82,96800.0],["2007-01-03",18.9,18.9,18.14,18.28,123300.0],["2007-01-04",18.23,18.23,18.02,18.15,88400.0],["2007-01-05",18.07,18.79,17.78,17.82,73900.0],["2007-01-08",17.79,17.79,17.21,17.28,131600.0],["2007-01-09",17.35,17.45,17.17,17.17,70300.0],["2007-01-10",17.09,17.15,16.82,16.84,115400.0],["2007-01-11",16.9,17.23,16.88,16.9,119300.0],["2007-01-12",16.5,16.5,15.65,15.99,563000.0],["2007-01-16",15.96,16.32,15.74,15.83,382500.0],["2007-01-17",15.78,15.81,15.54,15.71,143600.0],["2007-01-18",15.74,15.94,15.16,15.18,176000.0],["2007-01-19",15.14,15.65,14.69,15.49,138200.0],["2007-01-22",15.51,15.71,15.49,15.68,87900.0],["2007-01-23",15.77,16.15,15.68,16.12,96300.0],["2007-01-24",16.12,16.19,15.83,16.06,101100.0],["2007-01-25",16.0,16.02,15.22,15.38,85100.0],["2007-01-26",15.39,15.66,15.36,15.56,70300.0],["2007-01-29",15.57,15.65,15.45,15.65,40300.0],["2007-01-30",15.65,15.8,15.42,15.73,70000.0],["2007-01-31",15.68,15.72,14.97,15.35,218700.0],["2007-02-01",15.33,15.68,15.28,15.64,32000.0],["2007-02-02",15.62,15.75,15.31,15.53,63800.0],["2007-02-05",15.5,15.51,15.2,15.44,90200.0],["2007-02-06",15.42,15.72,15.42,15.72,56200.0],["2007-02-07",15.8,16.33,15.8,16.25,148000.0],["2007-02-08",16.18,16.52,16.03,16.48,46600.0],["2007-02-09",16.51,16.51,15.93,15.96,138900.0],["2007-02-12",15.91,16.45,15.9,16.35,39300.0],["2007-02-13",16.34,16.53,15.9,16.24,46200.0],["2007-02-14",16.21,16.21,15.23,15.46,116100.0],["2007-02-15",15.53,15.73,15.27,15.69,63700.0],["2007-02-16",15.69,16.24,15.53,16.23,96800.0],["2007-02-20",16.16,16.46,15.75,16.0,145200.0],["2007-02-21",16.0,16.58,16.0,16.58,97500.0],["2007-02-22",16.63,16.63,15.93,16.35,76100.0],["2007-02-23",16.3,16.38,15.91,16.22,59200.0],["2007-02-26",16.21,16.48,15.45,16.26,60700.0],["2007-02-27",15.94,16.19,15.43,15.43,89900.0],["2007-02-28",15.6,15.84,14.78,15.14,88300.0],["2007-03-01",14.8,15.37,14.4,14.8,140600.0],["2007-03-02",14.63,15.42,14.22,14.52,212200.0],["2007-03-05",14.41,15.0,13.77,13.85,257200.0],["2007-03-06",13.94,14.2,13.75,13.9,129900.0],["2007-03-07",13.86,14.09,13.33,13.45,196200.0],["2007-03-08",13.53,13.63,13.05,13.27,241900.0],["2007-03-09",13.29,13.34,12.93,13.05,226300.0],["2007-03-12",13.06,13.14,12.76,12.82,165500.0],["2007-03-13",12.9,12.9,12.11,12.25,321900.0],["2007-03-14",12.22,12.36,11.99,12.13,156700.0],["2007-03-15",12.15,12.22,11.9,12.0,103800.0],["2007-03-16",11.99,12.18,11.97,12.03,104100.0],["2007-03-19",12.02,12.16,11.98,12.04,64500.0],["2007-03-20",12.05,12.12,11.9,12.08,97600.0],["2007-03-21",12.1,12.57,12.05,12.53,132500.0],["2007-03-22",12.54,12.81,12.53,12.62,125100.0],["2007-03-23",12.58,12.84,12.58,12.69,91200.0],["2007-03-26",12.74,12.93,12.7,12.75,65000.0],["2007-03-27",12.7,12.77,12.5,12.6,49500.0],["2007-03-28",12.59,12.67,12.3,12.49,81700.0],["2007-03-29",12.5,12.74,12.1,12.31,152200.0],["2007-03-30",12.31,12.35,11.82,12.03,219300.0],["2007-04-02",12.0,12.0,11.22,11.61,147800.0],["2007-04-03",11.5,11.84,11.13,11.69,194200.0],["2007-04-04",11.8,11.8,11.37,11.57,48100.0],["2007-04-05",11.54,11.69,11.46,11.59,58200.0],["2007-04-09",11.79,12.22,11.61,11.81,90500.0],["2007-04-10",11.85,11.88,11.61,11.75,57700.0],["2007-04-11",11.78,11.87,11.57,11.78,56500.0],["2007-04-12",11.72,12.32,11.62,12.32,82700.0],["2007-04-13",12.3,13.72,12.16,13.5,217200.0],["2007-04-16",13.49,13.5,12.76,13.03,151200.0],["2007-04-17",13.1,13.1,12.54,12.68,71900.0],["2007-04-18",12.66,12.7,12.35,12.4,47100.0],["2007-04-19",12.35,12.36,11.98,12.11,106600.0],["2007-04-20",12.38,12.38,12.1,12.38,93500.0],["2007-04-23",12.35,12.48,12.05,12.43,69400.0],["2007-04-24",12.48,12.95,12.48,12.8,77600.0],["2007-04-25",12.84,12.84,12.6,12.71,79300.0],["2007-04-26",12.68,12.8,12.25,12.78,66900.0],["2007-04-27",12.76,12.8,12.28,12.46,70800.0],["2007-04-30",12.45,12.75,12.26,12.5,72700.0],["2007-05-01",12.49,12.49,11.98,11.99,63200.0],["2007-05-02",12.1,12.51,11.98,12.28,70100.0],["2007-05-03",12.71,12.71,11.99,12.39,163400.0],["2007-05-04",12.75,13.95,12.2,13.6,227700.0],["2007-05-07",13.7,14.52,13.56,14.36,158300.0],["2007-05-08",14.44,14.54,14.0,14.31,117600.0],["2007-05-09",14.31,14.85,14.13,14.41,143600.0],["2007-05-10",14.4,14.67,13.62,13.82,85400.0],["2007-05-11",13.24,14.05,13.24,13.85,67500.0],["2007-05-14",13.88,14.22,13.32,13.62,65200.0],["2007-05-15",13.57,13.81,13.33,13.39,53700.0],["2007-05-16",13.42,13.49,13.1,13.24,50600.0],["2007-05-17",13.2,13.49,13.1,13.36,59300.0],["2007-05-18",13.42,13.47,13.07,13.41,38900.0],["2007-05-21",13.44,13.78,13.34,13.78,37800.0],["2007-05-22",13.7,13.78,13.36,13.77,46300.0],["2007-05-23",13.78,13.84,13.46,13.6,40900.0],["2007-05-24",13.58,13.67,12.88,13.06,109200.0],["2007-05-25",13.09,13.11,12.94,12.96,142900.0],["2007-05-29",12.98,13.24,12.92,13.18,69200.0],["2007-05-30",13.06,13.44,13.06,13.41,40100.0],["2007-05-31",13.39,13.85,13.22,13.54,72800.0],["2007-06-01",13.57,13.95,13.49,13.75,38900.0],["2007-06-04",13.65,13.79,13.41,13.65,99200.0],["2007-06-05",13.56,13.79,13.38,13.65,251600.0],["2007-06-06",13.6,13.69,13.42,13.67,37300.0],["2007-06-07",13.57,13.86,13.5,13.74,40200.0],["2007-06-08",13.89,14.37,13.81,14.15,180800.0],["2007-06-11",14.21,14.22,13.91,14.12,51500.0],["2007-06-12",14.01,14.22,13.94,14.05,82700.0],["2007-06-13",14.11,14.21,13.69,13.99,35600.0],["2007-06-14",14.03,14.07,13.68,14.07,68200.0],["2007-06-15",14.29,14.29,13.94,14.11,62600.0],["2007-06-18",14.11,14.15,13.62,13.84,31800.0],["2007-06-19",13.75,14.27,13.63,14.23,90200.0],["2007-06-20",14.3,14.32,13.95,13.99,67800.0],["2007-06-21",13.89,14.1,13.75,14.1,30700.0],["2007-06-22",14.14,14.45,13.77,14.45,1013900.0],["2007-06-25",14.45,14.5,14.2,14.37,74300.0],["2007-06-26",14.39,14.47,14.07,14.27,108300.0],["2007-06-27",14.12,14.12,13.36,14.03,168200.0],["2007-06-28",13.83,13.83,12.82,12.89,365500.0],["2007-06-29",12.9,13.33,12.57,12.87,83700.0],["2007-07-02",12.8,13.09,12.72,12.86,38800.0],["2007-07-03",12.9,13.09,12.82,12.82,30200.0],["2007-07-05",12.8,12.9,12.8,12.88,16900.0],["2007-07-06",12.92,13.0,12.82,12.93,47900.0],["2007-07-09",12.95,13.09,12.49,12.5,199500.0],["2007-07-10",12.48,12.65,12.0,12.25,100700.0],["2007-07-11",12.3,12.67,12.22,12.62,52300.0],["2007-07-12",12.5,12.73,11.77,11.98,193200.0],["2007-07-13",11.9,12.25,11.9,12.09,102200.0],["2007-07-16",11.61,11.96,11.51,11.75,211500.0],["2007-07-17",11.65,11.93,11.65,11.9,123900.0],["2007-07-18",11.88,11.92,11.61,11.81,79900.0],["2007-07-19",11.85,11.9,11.45,11.52,67500.0],["2007-07-20",11.4,11.47,11.13,11.18,67100.0],["2007-07-23",11.25,11.55,11.25,11.46,67700.0],["2007-07-24",11.3,11.69,10.57,10.78,116300.0],["2007-07-25",10.82,10.82,10.5,10.65,68900.0],["2007-07-26",10.49,10.95,10.19,10.86,88700.0],["2007-07-27",10.8,10.99,10.54,10.95,50100.0],["2007-07-30",10.91,10.91,10.44,10.55,36000.0],["2007-07-31",10.67,11.27,10.3,10.54,81000.0],["2007-08-01",10.36,10.45,10.03,10.25,100100.0],["2007-08-02",10.21,10.48,9.75,10.21,121300.0],["2007-08-03",9.85,10.3,9.74,10.05,208900.0],["2007-08-06",10.01,10.01,9.01,9.45,287000.0],["2007-08-07",9.37,9.85,8.96,9.7,322600.0],["2007-08-08",9.67,12.01,9.56,11.63,559900.0],["2007-08-09",11.55,12.37,11.55,12.03,354100.0],["2007-08-10",11.92,12.05,10.78,10.88,155000.0],["2007-08-13",10.94,10.94,9.95,10.43,208500.0],["2007-08-14",10.4,10.4,9.67,9.9,239200.0],["2007-08-15",9.86,10.0,9.44,9.78,83500.0],["2007-08-16",9.58,10.0,9.2,9.82,115100.0],["2007-08-17",9.97,10.18,9.87,9.97,59200.0],["2007-08-20",10.0,10.5,9.85,10.0,49500.0],["2007-08-21",10.08,10.1,9.85,10.0,65700.0],["2007-08-22",10.0,10.6,9.85,10.44,103900.0],["2007-08-23",10.45,10.78,10.02,10.39,67000.0],["2007-08-24",10.37,10.37,10.1,10.16,28000.0],["2007-08-27",10.19,12.21,10.19,11.89,586900.0],["2007-08-28",12.36,12.7,11.75,11.81,475900.0],["2007-08-29",12.04,12.04,11.31,11.61,190600.0],["2007-08-30",11.54,12.03,11.37,11.72,134400.0],["2007-08-31",11.99,12.07,11.71,11.71,63000.0],["2007-09-04",11.72,11.92,11.32,11.47,94000.0],["2007-09-05",11.41,12.2,11.21,11.79,122900.0],["2007-09-06",11.79,12.2,11.79,11.86,46000.0],["2007-09-07",11.81,12.04,11.45,11.79,58600.0],["2007-09-10",11.82,11.92,11.46,11.53,86500.0],["2007-09-11",11.64,11.81,11.36,11.63,62900.0],["2007-09-12",11.55,12.0,11.55,11.69,39100.0],["2007-09-13",11.73,11.99,11.6,11.8,75400.0],["2007-09-14",11.72,12.13,11.59,12.06,53400.0],["2007-09-17",12.14,12.44,12.04,12.2,37000.0],["2007-09-18",12.25,12.25,11.94,12.14,40000.0],["2007-09-19",12.24,12.4,12.08,12.1,51100.0],["2007-09-20",12.01,12.14,11.76,11.78,45200.0],["2007-09-21",11.77,12.13,11.73,12.13,37100.0],["2007-09-24",12.19,12.36,12.02,12.24,14600.0],["2007-09-25",12.1,12.34,12.1,12.33,26900.0],["2007-09-26",12.31,12.48,12.05,12.25,33100.0],["2007-09-27",12.21,12.58,12.21,12.23,28600.0],["2007-09-28",12.17,12.5,12.12,12.24,75000.0],["2007-10-01",12.19,12.37,12.06,12.24,30200.0],["2007-10-02",12.19,12.32,11.92,12.0,46400.0],["2007-10-03",11.95,12.47,11.89,12.47,39100.0],["2007-10-04",12.29,12.84,12.29,12.83,36600.0],["2007-10-05",12.85,13.67,12.83,13.29,89200.0],["2007-10-08",13.22,14.03,13.09,13.59,58700.0],["2007-10-09",13.55,13.55,13.06,13.15,41000.0],["2007-10-10",13.14,13.19,12.89,13.11,25800.0],["2007-10-11",13.12,13.24,12.9,13.06,35500.0],["2007-10-12",13.08,13.43,13.01,13.07,29400.0],["2007-10-15",13.14,13.29,12.95,13.15,33300.0],["2007-10-16",13.07,13.23,12.86,12.98,15900.0],["2007-10-17",13.0,13.1,12.75,12.99,23300.0],["2007-10-18",12.98,13.05,12.85,13.0,27700.0],["2007-10-19",12.96,13.29,12.68,12.85,34200.0],["2007-10-22",12.73,12.77,12.38,12.48,68600.0],["2007-10-23",12.48,12.53,12.41,12.52,46100.0],["2007-10-24",12.55,12.55,12.1,12.27,73400.0],["2007-10-25",12.23,12.32,12.08,12.17,72300.0],["2007-10-26",12.28,12.55,12.11,12.28,26700.0],["2007-10-29",12.25,12.5,12.25,12.4,78400.0],["2007-10-30",12.25,12.5,12.25,12.5,44000.0],["2007-10-31",12.47,12.48,12.26,12.42,35400.0],["2007-11-01",12.31,13.13,12.09,13.13,142000.0],["2007-11-02",13.43,14.12,13.16,13.7,250900.0],["2007-11-05",13.73,14.66,12.8,14.02,188800.0],["2007-11-06",14.12,14.65,13.16,13.25,143500.0],["2007-11-07",13.23,13.9,13.23,13.45,103500.0],["2007-11-08",13.44,13.64,13.01,13.06,49300.0],["2007-11-09",13.03,13.57,12.96,13.49,37100.0],["2007-11-12",14.35,14.75,13.11,13.13,139100.0],["2007-11-13",13.26,14.0,13.26,13.79,126600.0],["2007-11-14",13.79,14.11,13.55,13.62,78500.0],["2007-11-15",13.66,14.25,13.66,14.05,54100.0],["2007-11-16",14.1,14.35,13.73,13.84,41500.0],["2007-11-19",13.84,13.84,13.13,13.16,32900.0],["2007-11-20",13.23,13.88,12.77,13.52,78700.0],["2007-11-21",13.42,13.42,12.39,12.39,59500.0],["2007-11-23",12.5,12.82,12.21,12.8,22700.0],["2007-11-26",12.82,12.84,12.02,12.12,29000.0],["2007-11-27",12.09,13.09,12.09,13.03,63700.0],["2007-11-28",13.14,13.43,12.56,12.61,48500.0],["2007-11-29",12.65,13.23,12.65,13.05,30800.0],["2007-11-30",13.17,13.48,12.97,13.14,45200.0],["2007-12-03",13.01,13.1,12.8,12.8,35700.0],["2007-12-04",12.89,13.73,12.25,13.73,47800.0],["2007-12-05",14.0,14.25,13.91,13.91,44600.0],["2007-12-06",13.96,14.5,13.91,14.5,37700.0],["2007-12-07",14.45,14.45,14.1,14.28,10200.0],["2007-12-10",14.37,14.37,13.91,14.26,16600.0],["2007-12-11",14.35,14.39,14.0,14.15,31900.0],["2007-12-12",14.43,14.61,13.59,13.71,25900.0],["2007-12-13",13.71,13.75,12.51,12.58,59800.0],["2007-12-14",12.57,13.1,12.24,12.58,44800.0],["2007-12-17",12.64,13.01,12.64,12.94,9800.0],["2007-12-18",12.95,13.06,12.44,12.74,24100.0],["2007-12-19",12.8,13.09,12.8,13.0,14500.0],["2007-12-20",13.1,13.18,12.88,13.13,26800.0],["2007-12-21",13.11,13.23,12.58,12.9,52800.0],["2007-12-24",13.0,13.25,13.0,13.21,16100.0],["2007-12-26",13.06,13.19,12.99,13.07,27400.0],["2007-12-27",12.93,13.07,12.8,12.82,20900.0],["2007-12-28",13.0,13.25,12.75,13.13,45700.0],["2007-12-31",13.2,13.24,12.4,12.46,73500.0],["2008-01-02",12.41,12.94,12.41,12.43,58000.0],["2008-01-03",12.34,12.39,12.15,12.2,40300.0],["2008-01-04",12.03,12.11,11.8,11.85,28700.0],["2008-01-07",12.09,12.09,11.31,11.6,34800.0],["2008-01-08",11.56,11.6,10.74,10.8,69300.0],["2008-01-09",10.84,10.91,10.34,10.62,43700.0],["2008-01-10",10.72,10.72,10.36,10.39,37400.0],["2008-01-11",10.4,10.4,10.05,10.23,44200.0],["2008-01-14",10.47,10.47,10.11,10.23,40400.0],["2008-01-15",10.21,10.21,9.83,9.9,30100.0],["2008-01-16",9.85,10.03,9.85,9.95,192400.0],["2008-01-17",9.95,10.03,9.57,9.75,36100.0],["2008-01-18",9.91,10.18,8.78,9.29,70700.0],["2008-01-22",8.71,9.29,8.34,9.04,65300.0],["2008-01-23",8.8,9.05,8.46,9.05,56400.0],["2008-01-24",8.92,9.03,8.62,8.7,68300.0],["2008-01-25",8.99,9.26,8.84,8.84,30000.0],["2008-01-28",8.92,9.55,8.76,8.78,20700.0],["2008-01-29",9.07,9.1,8.8,9.01,12800.0],["2008-01-30",9.12,9.29,8.9,8.97,29500.0],["2008-01-31",8.95,9.0,8.76,8.99,19000.0],["2008-02-01",8.96,9.02,8.63,9.0,38200.0],["2008-02-04",8.86,8.94,8.66,8.74,27700.0],["2008-02-05",8.67,8.89,8.43,8.56,117900.0],["2008-02-06",8.52,8.53,8.16,8.21,59800.0],["2008-02-07",8.05,8.09,7.75,8.03,50000.0],["2008-02-08",8.0,8.0,7.8,7.8,42800.0],["2008-02-11",7.75,7.81,7.53,7.62,42600.0],["2008-02-12",7.55,7.7,7.43,7.43,53000.0],["2008-02-13",7.58,7.65,7.42,7.53,47900.0],["2008-02-14",7.46,7.61,7.45,7.47,27500.0],["2008-02-15",7.46,7.55,7.3,7.53,20700.0],["2008-02-19",7.62,7.62,7.28,7.29,70700.0],["2008-02-20",7.28,7.49,7.18,7.32,65700.0],["2008-02-21",7.35,7.35,7.03,7.04,55300.0],["2008-02-22",7.2,7.31,6.99,7.0,33600.0],["2008-02-25",7.11,7.14,7.0,7.05,42700.0],["2008-02-26",6.98,7.04,6.89,6.97,47300.0],["2008-02-27",6.94,7.46,6.88,7.41,52500.0],["2008-02-28",7.41,7.41,7.02,7.12,59300.0],["2008-02-29",7.01,7.14,6.92,7.14,64600.0],["2008-03-03",7.13,7.2,7.0,7.19,29100.0],["2008-03-04",7.06,7.25,6.98,7.02,44000.0],["2008-03-05",6.19,6.29,5.94,6.06,620500.0],["2008-03-06",6.1,6.17,5.94,5.97,133300.0],["2008-03-07",5.99,6.09,5.94,5.96,109600.0],["2008-03-10",5.99,6.15,5.96,6.04,145600.0],["2008-03-11",6.25,6.31,6.0,6.02,95300.0],["2008-03-12",6.12,6.41,6.03,6.25,147600.0],["2008-03-13",6.44,6.54,6.11,6.44,127700.0],["2008-03-14",6.42,6.49,6.2,6.2,56900.0],["2008-03-17",6.1,6.65,6.1,6.64,51200.0],["2008-03-18",6.54,6.84,6.43,6.58,40700.0],["2008-03-19",6.0,6.88,6.0,6.82,29200.0],["2008-03-20",6.82,6.89,6.68,6.8,53400.0],["2008-03-24",6.81,7.23,6.7,6.8,47800.0],["2008-03-25",6.77,7.05,6.5,6.92,62900.0],["2008-03-26",6.85,7.05,6.85,7.03,26000.0],["2008-03-27",7.06,7.26,6.88,7.17,27300.0],["2008-03-28",7.25,7.46,7.25,7.32,16700.0],["2008-03-31",7.29,7.7,7.09,7.51,24900.0],["2008-04-01",7.54,7.54,7.45,7.48,57600.0],["2008-04-02",7.5,7.55,7.43,7.43,87200.0],["2008-04-03",7.49,7.51,7.39,7.48,104900.0],["2008-04-04",7.53,7.71,7.44,7.7,56000.0],["2008-04-07",7.68,7.68,7.55,7.56,39000.0],["2008-04-08",7.59,7.6,7.55,7.55,25000.0],["2008-04-09",7.52,7.59,7.37,7.46,39100.0],["2008-04-10",7.43,7.6,7.43,7.55,30800.0],["2008-04-11",7.55,7.63,7.45,7.48,52500.0],["2008-04-14",7.56,8.29,7.54,7.76,46200.0],["2008-04-15",7.77,8.3,7.77,8.16,44100.0],["2008-04-16",8.23,8.32,8.04,8.29,27800.0],["2008-04-17",8.17,8.95,8.17,8.95,41200.0],["2008-04-18",8.95,9.46,8.88,9.24,43400.0],["2008-04-21",9.24,9.32,8.93,9.26,35900.0],["2008-04-22",9.37,9.6,9.02,9.04,41900.0],["2008-04-23",9.1,9.1,9.0,9.0,24100.0],["2008-04-24",8.88,9.05,8.81,8.98,47300.0],["2008-04-25",8.94,9.3,8.91,9.29,17300.0],["2008-04-28",9.33,9.33,8.96,9.0,30900.0],["2008-04-29",8.99,8.99,8.85,8.9,27200.0],["2008-04-30",8.81,8.85,8.41,8.5,36000.0],["2008-05-01",8.59,8.61,8.36,8.4,31700.0],["2008-05-02",8.4,8.4,8.27,8.31,15500.0],["2008-05-05",8.28,8.28,7.71,7.74,38000.0],["2008-05-06",7.63,7.74,7.46,7.5,66400.0],["2008-05-07",7.43,7.45,6.8,7.07,128200.0],["2008-05-08",7.39,7.64,7.25,7.3,101900.0],["2008-05-09",7.3,7.44,6.8,6.99,65300.0],["2008-05-12",7.03,7.36,6.95,6.98,46100.0],["2008-05-13",6.96,7.06,6.76,7.06,71200.0],["2008-05-14",7.11,7.26,6.88,7.16,94200.0],["2008-05-15",7.19,7.59,7.17,7.53,89600.0],["2008-05-16",7.44,7.61,7.44,7.61,22200.0],["2008-05-19",7.55,7.95,7.47,7.94,88300.0],["2008-05-20",7.67,8.0,7.48,7.99,21700.0],["2008-05-21",7.94,7.99,7.45,7.61,93500.0],["2008-05-22",7.53,7.6,7.45,7.48,18400.0],["2008-05-23",7.51,7.63,7.51,7.61,26800.0],["2008-05-27",7.58,7.67,7.48,7.6,53900.0],["2008-05-28",7.54,7.62,7.12,7.19,53200.0],["2008-05-29",7.34,7.44,7.26,7.3,19200.0],["2008-05-30",7.24,7.43,7.19,7.36,47300.0],["2008-06-02",7.32,7.39,7.16,7.3,12600.0],["2008-06-03",7.3,7.44,7.22,7.42,9700.0],["2008-06-04",7.47,7.55,7.38,7.46,16800.0],["2008-06-05",7.4,7.4,7.23,7.4,33200.0],["2008-06-06",7.35,7.37,7.1,7.1,16900.0],["2008-06-09",7.16,7.2,7.01,7.01,47500.0],["2008-06-10",7.01,7.04,6.88,6.99,7400.0],["2008-06-11",6.91,6.94,6.7,6.74,11900.0],["2008-06-12",6.77,6.91,6.73,6.79,28800.0],["2008-06-13",6.83,6.92,6.63,6.64,24700.0],["2008-06-16",6.69,6.74,6.64,6.66,7900.0],["2008-06-17",6.64,6.89,6.33,6.42,34700.0],["2008-06-18",6.48,6.7,6.48,6.61,20600.0],["2008-06-19",6.54,6.89,6.49,6.85,29400.0],["2008-06-20",6.62,6.7,6.43,6.67,27300.0],["2008-06-23",6.75,6.95,6.66,6.71,50600.0],["2008-06-24",6.78,6.96,6.55,6.61,30100.0],["2008-06-25",6.59,6.75,6.48,6.52,21900.0],["2008-06-26",6.58,6.59,6.36,6.37,12800.0],["2008-06-27",6.22,6.54,6.22,6.41,13200.0],["2008-06-30",6.49,6.58,6.27,6.44,25600.0],["2008-07-01",6.25,6.27,5.9,5.95,36400.0],["2008-07-02",6.16,6.16,5.5,5.81,45900.0],["2008-07-03",5.9,6.2,5.85,6.11,19300.0],["2008-07-07",6.17,6.37,6.05,6.29,36000.0],["2008-07-08",6.18,6.52,6.16,6.52,19500.0],["2008-07-09",6.5,6.6,6.5,6.55,7800.0],["2008-07-10",6.51,6.6,6.5,6.6,20300.0],["2008-07-11",6.52,6.65,6.1,6.6,28900.0],["2008-07-14",6.77,6.78,6.47,6.5,15400.0],["2008-07-15",6.41,6.78,6.41,6.5,29700.0],["2008-07-16",6.43,6.78,6.32,6.64,26700.0],["2008-07-17",6.71,7.11,6.69,7.11,55200.0],["2008-07-18",7.1,7.33,7.0,7.33,29700.0],["2008-07-21",7.29,7.4,7.25,7.3,38700.0],["2008-07-22",7.17,7.35,7.17,7.24,12500.0],["2008-07-23",7.32,7.35,7.14,7.34,20600.0],["2008-07-24",7.06,7.23,7.06,7.13,17500.0],["2008-07-25",7.01,7.2,7.01,7.2,21500.0],["2008-07-28",7.09,7.2,7.09,7.19,12000.0],["2008-07-29",7.09,7.33,7.05,7.19,7600.0],["2008-07-30",7.14,7.2,6.97,7.13,9500.0],["2008-07-31",7.08,7.28,6.69,6.88,21300.0],["2008-08-01",6.23,6.55,6.12,6.48,117500.0],["2008-08-04",6.48,6.98,6.44,6.82,11000.0],["2008-08-05",6.7,6.79,6.63,6.69,18900.0],["2008-08-06",6.79,7.19,6.64,6.78,35900.0],["2008-08-07",6.7,6.76,6.45,6.64,14300.0],["2008-08-08",6.64,6.86,6.55,6.77,12400.0],["2008-08-11",6.78,7.5,6.71,7.5,38800.0],["2008-08-12",7.47,7.55,7.28,7.55,16600.0],["2008-08-13",7.55,7.66,7.45,7.59,14500.0],["2008-08-14",7.46,7.62,7.46,7.62,5000.0],["2008-08-15",7.66,7.98,7.62,7.95,40700.0],["2008-08-18",7.99,8.34,7.95,8.27,20800.0],["2008-08-19",8.36,8.45,8.36,8.43,13600.0],["2008-08-20",8.47,8.48,8.23,8.42,5900.0],["2008-08-21",8.26,8.42,8.26,8.33,7600.0],["2008-08-22",8.34,8.48,8.31,8.4,8600.0],["2008-08-25",8.24,8.44,8.24,8.44,8200.0],["2008-08-26",8.74,8.98,8.48,8.58,39100.0],["2008-08-27",8.5,8.63,8.17,8.55,10300.0],["2008-08-28",8.74,8.75,8.7,8.75,5700.0],["2008-08-29",8.7,9.0,8.53,8.99,15000.0],["2008-09-02",9.08,9.31,8.75,9.05,22200.0],["2008-09-03",8.87,9.13,8.87,8.96,9100.0],["2008-09-04",8.83,9.08,8.8,8.96,22900.0],["2008-09-05",8.75,9.0,8.64,8.91,15400.0],["2008-09-08",8.91,9.12,8.91,9.01,5800.0],["2008-09-09",9.09,9.09,8.44,9.0,19900.0],["2008-09-10",8.91,8.99,8.83,8.94,9100.0],["2008-09-11",8.78,9.0,8.67,9.0,11600.0],["2008-09-12",9.07,9.1,8.42,8.77,35000.0],["2008-09-15",8.42,9.0,8.35,8.88,16300.0],["2008-09-16",8.8,8.98,8.77,8.96,12800.0],["2008-09-17",8.41,9.03,8.41,8.8,10200.0],["2008-09-18",8.71,9.1,8.38,9.0,27700.0],["2008-09-19",9.1,9.1,8.66,9.1,21600.0],["2008-09-22",9.05,9.07,8.65,9.07,16300.0],["2008-09-23",8.89,9.05,8.33,8.88,25800.0],["2008-09-24",8.44,8.95,8.36,8.6,22300.0],["2008-09-25",8.41,8.88,8.16,8.74,50800.0],["2008-09-26",8.79,8.99,8.38,8.98,13800.0],["2008-09-29",8.68,9.02,8.3,8.88,22400.0],["2008-09-30",8.77,8.92,8.61,8.85,33500.0],["2008-10-01",8.75,8.75,8.25,8.45,27900.0],["2008-10-02",8.25,8.54,7.95,8.01,21900.0],["2008-10-03",7.91,7.99,7.12,7.43,38000.0],["2008-10-06",7.17,7.29,5.64,6.12,48700.0],["2008-10-07",6.02,6.22,5.95,5.95,46400.0],["2008-10-08",5.65,6.1,5.5,5.79,48500.0],["2008-10-09",6.29,6.29,5.0,5.66,28100.0],["2008-10-10",5.48,5.65,5.0,5.45,34900.0],["2008-10-13",5.35,5.78,4.92,5.51,51200.0],["2008-10-14",5.5,5.5,5.17,5.26,49600.0],["2008-10-15",5.49,5.49,5.0,5.26,22500.0],["2008-10-16",5.72,5.73,4.92,5.41,57500.0],["2008-10-17",5.75,5.83,5.49,5.62,13900.0],["2008-10-20",5.68,6.08,5.68,6.04,12400.0],["2008-10-21",6.07,6.28,5.74,5.79,16300.0],["2008-10-22",5.55,6.14,5.55,6.14,9200.0],["2008-10-23",6.1,6.1,5.83,6.03,20300.0],["2008-10-24",6.1,6.1,5.34,5.76,34200.0],["2008-10-27",5.52,6.04,5.47,5.91,20600.0],["2008-10-28",6.25,6.25,5.68,5.9,15800.0],["2008-10-29",6.0,6.04,5.6,5.6,15600.0],["2008-10-30",6.25,6.25,4.9,5.35,96300.0],["2008-10-31",5.6,5.6,4.98,5.43,47600.0],["2008-11-03",5.58,5.9,5.1,5.51,33800.0],["2008-11-04",5.47,5.47,5.17,5.29,16800.0],["2008-11-05",5.45,5.46,5.06,5.15,54500.0],["2008-11-06",5.3,5.66,4.75,5.04,69800.0],["2008-11-07",5.3,5.3,4.65,4.7,53200.0],["2008-11-10",4.9,4.99,4.84,4.86,22100.0],["2008-11-11",4.93,4.95,4.8,4.84,10500.0],["2008-11-12",4.91,4.91,4.34,4.34,43800.0],["2008-11-13",4.39,4.49,4.02,4.49,162100.0],["2008-11-14",4.48,4.49,4.27,4.34,17700.0],["2008-11-17",4.25,4.49,4.11,4.12,30600.0],["2008-11-18",4.19,4.27,4.11,4.27,15500.0],["2008-11-19",4.15,4.22,4.01,4.01,23000.0],["2008-11-20",4.03,4.03,3.5,3.72,67100.0],["2008-11-21",3.76,3.76,2.78,3.17,101600.0],["2008-11-24",3.13,3.75,3.13,3.66,29600.0],["2008-11-25",3.8,4.22,3.8,4.17,18700.0],["2008-11-26",4.09,4.27,4.0,4.27,12700.0],["2008-11-28",4.21,4.35,4.21,4.35,3200.0],["2008-12-01",4.29,4.39,4.27,4.34,32500.0],["2008-12-02",4.3,4.37,4.3,4.33,31300.0],["2008-12-03",4.25,4.33,4.14,4.27,44400.0],["2008-12-04",4.16,4.39,4.16,4.25,27000.0],["2008-12-05",4.16,4.29,4.05,4.26,21300.0],["2008-12-08",4.24,4.92,4.18,4.56,6500.0],["2008-12-09",4.42,4.5,4.39,4.43,6100.0],["2008-12-10",4.31,4.41,4.31,4.39,10600.0],["2008-12-11",4.29,4.37,4.25,4.29,13400.0],["2008-12-12",4.04,4.31,3.99,4.2,14900.0],["2008-12-15",4.25,4.31,4.02,4.03,26900.0],["2008-12-16",4.09,4.27,4.01,4.09,7900.0],["2008-12-17",4.1,4.15,4.0,4.09,11200.0],["2008-12-18",4.1,4.1,3.9,3.98,15700.0],["2008-12-19",3.9,4.06,3.63,3.92,39900.0],["2008-12-22",3.84,3.93,3.82,3.82,4400.0],["2008-12-23",3.8,3.86,3.51,3.51,11600.0],["2008-12-24",3.6,3.68,3.56,3.59,7000.0],["2008-12-26",3.6,3.64,3.54,3.61,35100.0],["2008-12-29",3.61,3.87,3.61,3.69,17300.0],["2008-12-30",3.61,3.9,3.61,3.74,18000.0],["2008-12-31",3.7,4.05,3.7,4.05,21600.0],["2009-01-02",3.97,4.1,3.97,4.1,13500.0],["2009-01-05",4.12,4.16,4.1,4.12,1700.0],["2009-01-06",4.15,4.19,4.1,4.19,38200.0],["2009-01-07",4.07,4.2,3.98,4.15,22100.0],["2009-01-08",4.1,4.2,4.1,4.2,3500.0],["2009-01-09",4.09,4.19,3.96,4.19,12000.0],["2009-01-12",4.09,4.09,4.01,4.04,3100.0],["2009-01-13",4.0,4.2,3.92,4.19,19200.0],["2009-01-14",3.97,4.2,3.78,3.95,20100.0],["2009-01-15",3.86,4.07,3.85,3.94,11500.0],["2009-01-16",4.14,4.17,3.98,3.98,7300.0],["2009-01-20",4.1,4.18,4.01,4.02,3400.0],["2009-01-21",3.85,4.08,3.81,4.08,6600.0],["2009-01-22",3.95,4.03,3.95,4.01,900.0],["2009-01-23",4.01,4.05,3.81,3.86,5000.0],["2009-01-26",3.85,3.89,3.85,3.88,500.0],["2009-01-27",3.83,3.87,3.8,3.8,7300.0],["2009-01-28",3.8,3.88,3.8,3.84,5300.0],["2009-01-29",3.82,3.91,3.82,3.84,4800.0],["2009-01-30",3.82,3.88,3.82,3.83,900.0],["2009-02-02",3.8,3.8,3.61,3.62,14500.0],["2009-02-03",3.62,3.77,3.6,3.73,11800.0],["2009-02-04",3.68,3.68,3.66,3.67,1200.0],["2009-02-05",3.74,3.75,3.66,3.66,4200.0],["2009-02-06",3.82,3.84,3.49,3.49,74000.0],["2009-02-09",3.49,3.81,3.49,3.68,16000.0],["2009-02-10",3.82,3.82,3.5,3.53,10800.0],["2009-02-11",3.69,3.74,3.54,3.54,8800.0],["2009-02-12",3.67,3.85,3.6,3.61,36200.0],["2009-02-13",3.76,3.82,3.58,3.6,16500.0],["2009-02-17",3.54,3.63,3.5,3.5,25500.0],["2009-02-18",3.52,3.59,3.41,3.43,17500.0],["2009-02-19",3.48,3.5,3.36,3.47,14200.0],["2009-02-20",3.46,3.52,3.39,3.4,7200.0],["2009-02-23",3.4,3.43,3.38,3.42,7200.0],["2009-02-24",3.42,3.42,3.4,3.41,7400.0],["2009-02-25",3.38,3.41,3.38,3.38,23400.0],["2009-02-26",3.46,3.58,3.44,3.47,59000.0],["2009-02-27",3.48,3.57,3.35,3.35,10300.0],["2009-03-02",3.36,3.36,3.25,3.28,7400.0],["2009-03-03",3.23,3.25,3.17,3.17,6400.0],["2009-03-04",3.11,3.44,3.11,3.22,2300.0],["2009-03-05",3.27,3.43,3.2,3.23,8300.0],["2009-03-06",3.2,3.33,3.15,3.3,55200.0],["2009-03-09",3.2,3.52,3.2,3.5,54900.0],["2009-03-10",3.41,3.65,3.38,3.65,48400.0],["2009-03-11",3.62,3.99,3.62,3.81,24300.0],["2009-03-12",3.8,3.87,3.8,3.85,16900.0],["2009-03-13",3.92,3.98,3.87,3.95,12200.0],["2009-03-16",3.92,3.97,3.92,3.95,12500.0],["2009-03-17",3.92,3.97,3.92,3.97,4200.0],["2009-03-18",3.93,4.09,3.93,3.96,7000.0],["2009-03-19",3.93,3.93,3.84,3.84,800.0],["2009-03-20",3.88,3.96,3.83,3.86,1000.0],["2009-03-23",3.93,4.14,3.72,3.88,2500.0],["2009-03-24",3.81,3.81,3.7,3.81,2400.0],["2009-03-25",3.81,3.87,3.81,3.86,24300.0],["2009-03-26",3.82,3.93,3.82,3.92,30700.0],["2009-03-27",3.98,4.06,3.98,4.06,2100.0],["2009-03-30",3.86,3.9,3.86,3.9,1200.0],["2009-03-31",3.84,4.1,3.84,4.06,13500.0],["2009-04-01",4.1,4.14,3.86,3.86,62400.0],["2009-04-02",3.8,3.86,3.51,3.78,9600.0],["2009-04-03",3.74,3.8,3.6,3.7,2000.0],["2009-04-06",3.75,3.75,3.65,3.69,1800.0],["2009-04-07",3.6,3.71,3.6,3.69,6800.0],["2009-04-08",3.82,3.82,3.8,3.82,1500.0],["2009-04-09",3.77,3.85,3.75,3.77,1900.0],["2009-04-13",3.8,3.8,3.74,3.74,1400.0],["2009-04-14",3.88,4.11,3.77,3.77,21900.0],["2009-04-15",3.8,3.82,3.8,3.82,4400.0],["2009-04-16",3.76,3.84,3.75,3.75,38800.0],["2009-04-17",3.74,3.88,3.74,3.75,18500.0],["2009-04-20",3.75,3.76,3.72,3.72,21700.0],["2009-04-21",3.74,4.12,3.73,3.84,6600.0],["2009-04-22",3.86,3.92,3.84,3.84,1900.0],["2009-04-23",3.86,3.86,3.85,3.85,300.0],["2009-04-24",3.83,3.83,3.83,3.83,8300.0],["2009-04-27",3.86,3.91,3.81,3.85,27800.0],["2009-04-28",3.82,3.86,3.82,3.83,2500.0],["2009-04-29",3.54,3.89,3.54,3.73,58000.0],["2009-04-30",3.73,3.93,3.73,3.73,3000.0],["2009-05-01",3.74,3.95,3.66,3.66,3100.0],["2009-05-04",3.74,3.74,3.65,3.65,4200.0],["2009-05-05",3.86,3.86,3.62,3.64,6500.0],["2009-05-06",3.81,4.03,3.8,4.03,15800.0],["2009-05-07",3.95,3.95,3.56,3.65,25000.0],["2009-05-08",3.63,3.63,3.23,3.56,50100.0],["2009-05-11",3.3,3.6,3.3,3.57,13400.0],["2009-05-12",3.55,3.64,3.51,3.59,12100.0],["2009-05-13",3.5,3.5,3.35,3.35,13600.0],["2009-05-14",3.45,3.5,3.43,3.47,15900.0],["2009-05-15",3.44,3.48,3.35,3.48,7400.0],["2009-05-18",3.55,3.87,3.55,3.56,6100.0],["2009-05-19",3.67,3.67,3.57,3.67,1200.0],["2009-05-20",3.63,3.7,3.4,3.59,4300.0],["2009-05-21",3.56,3.61,3.52,3.52,2600.0],["2009-05-22",3.52,3.52,3.4,3.4,1900.0],["2009-05-26",3.41,3.43,3.4,3.41,9600.0],["2009-05-27",3.42,3.55,3.42,3.51,103200.0],["2009-05-28",3.83,3.83,3.76,3.76,9300.0],["2009-05-29",3.75,4.02,3.75,4.02,8800.0],["2009-06-01",3.86,4.05,3.86,4.05,6300.0],["2009-06-02",4.0,4.02,3.76,3.99,10000.0],["2009-06-03",3.88,4.0,3.85,3.99,7700.0],["2009-06-04",3.96,4.01,3.89,4.0,14200.0],["2009-06-05",3.93,4.01,3.87,3.98,4300.0],["2009-06-08",3.89,3.98,3.86,3.91,5300.0],["2009-06-09",3.86,3.93,3.45,3.86,12500.0],["2009-06-10",3.94,4.02,3.94,3.98,2200.0],["2009-06-11",3.6,3.99,3.47,3.99,4900.0],["2009-06-12",3.93,3.93,3.65,3.75,14300.0],["2009-06-15",3.74,3.97,3.66,3.7,21600.0],["2009-06-16",3.95,3.95,3.69,3.8,8100.0],["2009-06-17",3.94,3.99,3.71,3.78,2000.0],["2009-06-18",3.73,3.75,3.7,3.72,2200.0],["2009-06-19",3.66,3.74,3.47,3.7,17600.0],["2009-06-22",3.66,3.72,3.58,3.63,22500.0],["2009-06-23",3.56,3.68,3.56,3.6,44600.0],["2009-06-24",3.5,3.61,3.31,3.31,10700.0],["2009-06-25",3.39,3.6,3.34,3.41,26900.0],["2009-06-26",3.41,3.53,3.35,3.48,56200.0],["2009-06-29",3.33,3.57,3.33,3.54,29000.0],["2009-06-30",3.53,3.62,3.46,3.62,10100.0],["2009-07-01",3.5,3.58,3.48,3.57,15800.0],["2009-07-02",3.43,3.52,3.39,3.51,3100.0],["2009-07-06",3.51,3.53,3.18,3.49,14200.0],["2009-07-07",3.43,3.57,3.43,3.53,2900.0],["2009-07-08",3.43,3.43,3.41,3.43,800.0],["2009-07-09",3.38,3.41,3.34,3.37,18600.0],["2009-07-10",3.42,3.42,3.37,3.37,600.0],["2009-07-13",3.33,3.42,3.33,3.38,1300.0],["2009-07-14",3.4,3.4,3.4,3.4,200.0],["2009-07-15",3.37,3.46,3.33,3.46,4600.0],["2009-07-16",3.48,3.58,3.44,3.53,30600.0],["2009-07-17",3.55,3.55,3.46,3.55,16500.0],["2009-07-20",3.55,3.55,3.55,3.55,1100.0],["2009-07-21",3.51,3.59,3.51,3.55,4600.0],["2009-07-22",3.57,3.63,3.55,3.62,4000.0],["2009-07-23",3.6,3.84,3.6,3.67,9600.0],["2009-07-24",3.63,3.63,3.63,3.63,200.0],["2009-07-27",3.63,3.73,3.51,3.6,4000.0],["2009-07-28",3.64,3.66,3.59,3.59,4600.0],["2009-07-29",3.59,3.6,3.45,3.49,33000.0],["2009-07-30",3.52,3.52,3.5,3.5,4900.0],["2009-07-31",3.53,3.87,3.53,3.7,20600.0],["2009-08-03",3.79,3.85,3.58,3.67,16200.0],["2009-08-04",3.96,4.01,3.6,3.81,17900.0],["2009-08-05",3.65,3.69,3.11,3.48,38500.0],["2009-08-06",3.62,3.77,3.44,3.45,10700.0],["2009-08-07",3.55,3.75,3.55,3.67,5600.0],["2009-08-10",3.57,3.77,3.51,3.55,4200.0],["2009-08-11",3.68,3.69,3.51,3.54,8000.0],["2009-08-12",3.65,3.68,3.52,3.61,2600.0],["2009-08-13",3.7,3.7,3.56,3.63,1900.0],["2009-08-14",3.63,3.63,3.63,3.63,0.0],["2009-08-17",3.37,3.69,3.37,3.56,4400.0],["2009-08-18",3.6,3.7,3.46,3.55,3800.0],["2009-08-19",3.44,3.54,3.44,3.54,500.0],["2009-08-20",3.48,3.52,3.4,3.48,4600.0],["2009-08-21",3.51,3.53,3.49,3.49,2900.0],["2009-08-24",3.31,3.47,3.31,3.47,5600.0],["2009-08-25",3.44,3.44,3.41,3.41,700.0],["2009-08-26",3.42,3.42,3.31,3.32,4400.0],["2009-08-27",3.34,3.44,3.34,3.44,10000.0],["2009-08-28",3.38,3.4,3.36,3.36,2200.0],["2009-08-31",3.37,3.37,3.3,3.32,1700.0],["2009-09-01",3.37,3.41,3.36,3.4,1100.0],["2009-09-02",3.45,3.45,3.37,3.37,12300.0],["2009-09-03",3.39,3.48,3.36,3.45,15500.0],["2009-09-04",3.42,3.46,3.26,3.44,29900.0],["2009-09-08",3.4,3.45,3.32,3.35,15300.0],["2009-09-09",3.35,4.2,3.35,3.7,88500.0],["2009-09-10",3.7,3.85,3.64,3.73,14800.0],["2009-09-11",3.8,3.8,3.69,3.73,4000.0],["2009-09-14",3.66,3.66,3.59,3.62,4600.0],["2009-09-15",3.57,3.82,3.54,3.74,9500.0],["2009-09-16",3.72,3.79,3.71,3.73,7300.0],["2009-09-17",3.71,3.84,3.52,3.84,16200.0],["2009-09-18",3.7,3.89,3.54,3.6,53600.0],["2009-09-21",3.63,3.64,3.58,3.64,4000.0],["2009-09-22",3.65,3.76,3.65,3.74,4600.0],["2009-09-23",3.69,3.74,3.67,3.74,9400.0],["2009-09-24",3.67,3.75,3.62,3.74,4300.0],["2009-09-25",3.75,3.94,3.75,3.94,28800.0],["2009-09-28",3.9,3.9,3.74,3.77,12000.0],["2009-09-29",3.69,3.73,3.69,3.73,2000.0],["2009-09-30",3.72,3.96,3.65,3.96,2900.0],["2009-10-01",3.91,3.91,3.63,3.79,3800.0],["2009-10-02",3.66,3.73,3.63,3.63,3300.0],["2009-10-05",3.92,3.92,3.74,3.82,6000.0],["2009-10-06",3.86,3.89,3.84,3.89,4600.0],["2009-10-07",3.91,4.0,3.76,3.84,26000.0],["2009-10-08",3.78,3.89,3.67,3.79,5100.0],["2009-10-09",3.77,3.81,3.66,3.79,5500.0],["2009-10-12",3.79,3.79,3.79,3.79,0.0],["2009-10-13",3.75,3.92,3.75,3.77,700.0],["2009-10-14",3.78,4.17,3.73,4.17,7400.0],["2009-10-15",3.87,3.91,3.8,3.8,18300.0],["2009-10-16",3.78,3.98,3.78,3.92,24600.0],["2009-10-19",3.81,3.85,3.65,3.84,4200.0],["2009-10-20",3.75,3.92,3.75,3.92,1100.0],["2009-10-21",3.78,3.9,3.74,3.85,4000.0],["2009-10-22",3.9,3.95,3.9,3.95,2200.0],["2009-10-23",3.88,3.88,3.71,3.75,800.0],["2009-10-26",3.75,3.75,3.7,3.74,10200.0],["2009-10-27",3.66,3.75,3.6,3.65,6000.0],["2009-10-28",3.73,3.73,3.61,3.61,7900.0],["2009-10-29",3.72,3.72,3.63,3.65,14600.0],["2009-10-30",3.74,3.74,3.62,3.65,22800.0],["2009-11-02",3.66,3.66,3.61,3.61,7000.0],["2009-11-03",3.62,3.68,3.56,3.63,14600.0],["2009-11-04",3.46,3.54,3.41,3.44,18400.0],["2009-11-05",3.53,3.53,3.35,3.36,5600.0],["2009-11-06",3.38,3.38,3.33,3.33,5500.0],["2009-11-09",3.3,3.33,3.21,3.21,9000.0],["2009-11-10",3.67,3.67,3.17,3.17,5200.0],["2009-11-11",3.25,3.28,3.16,3.19,35600.0],["2009-11-12",3.2,3.2,3.18,3.2,24900.0],["2009-11-13",3.22,3.31,3.15,3.17,19100.0],["2009-11-16",3.17,3.21,3.16,3.2,58400.0],["2009-11-17",3.17,3.2,3.15,3.15,3300.0],["2009-11-18",3.46,3.46,3.1,3.18,150400.0],["2009-11-19",3.18,3.31,3.17,3.21,15700.0],["2009-11-20",3.22,3.34,3.17,3.2,9100.0],["2009-11-23",3.22,3.35,3.17,3.17,25600.0],["2009-11-24",3.19,3.2,3.16,3.16,8900.0],["2009-11-25",3.18,3.2,3.16,3.16,13200.0],["2009-11-27",3.16,3.19,3.16,3.17,400.0],["2009-11-30",3.18,3.2,3.05,3.05,69400.0],["2009-12-01",3.12,3.19,3.08,3.11,67200.0],["2009-12-02",3.1,3.2,3.08,3.08,22000.0],["2009-12-03",3.09,3.16,3.06,3.12,160800.0],["2009-12-04",3.12,3.12,3.08,3.08,1800.0],["2009-12-07",3.07,3.11,2.98,3.11,177000.0],["2009-12-08",3.1,3.1,3.05,3.07,37400.0],["2009-12-09",3.1,3.12,3.09,3.12,6100.0],["2009-12-10",3.13,3.22,3.13,3.18,35300.0],["2009-12-11",3.15,3.18,3.15,3.15,60900.0],["2009-12-14",3.17,3.18,3.13,3.18,28200.0],["2009-12-15",3.18,3.18,3.15,3.16,13600.0],["2009-12-16",3.17,3.19,3.12,3.17,15200.0],["2009-12-17",3.18,3.19,3.1,3.17,28300.0],["2009-12-18",3.12,3.2,3.07,3.2,26700.0],["2009-12-21",3.2,3.2,3.1,3.18,23500.0],["2009-12-22",3.19,3.2,3.15,3.2,32400.0],["2009-12-23",3.2,3.23,3.18,3.22,3900.0],["2009-12-24",3.25,3.41,3.21,3.24,33100.0],["2009-12-28",3.21,3.28,3.2,3.23,20400.0],["2009-12-29",3.23,3.27,3.22,3.25,4900.0],["2009-12-30",3.27,3.27,3.14,3.22,16700.0],["2009-12-31",3.22,3.24,3.17,3.21,2700.0],["2010-01-04",3.2,3.36,3.2,3.3,108900.0],["2010-01-05",3.41,3.41,3.31,3.32,2400.0],["2010-01-06",3.3,3.32,3.25,3.25,2400.0],["2010-01-07",3.23,3.29,3.22,3.29,5400.0],["2010-01-08",3.88,3.88,3.33,3.37,211600.0],["2010-01-11",3.62,3.62,3.37,3.46,60900.0],["2010-01-12",3.5,3.5,3.39,3.43,49100.0],["2010-01-13",3.39,3.39,3.34,3.36,17200.0],["2010-01-14",3.36,3.36,3.22,3.22,29800.0],["2010-01-15",3.22,3.31,3.21,3.24,43000.0],["2010-01-19",3.24,3.42,3.22,3.37,37200.0],["2010-01-20",3.33,3.33,3.22,3.25,13900.0],["2010-01-21",3.23,3.24,3.07,3.12,94800.0],["2010-01-22",3.06,3.1,2.83,3.07,77700.0],["2010-01-25",3.11,3.11,2.98,2.98,55300.0],["2010-01-26",3.01,3.08,2.96,2.97,54800.0],["2010-01-27",2.96,2.99,2.92,2.96,26200.0],["2010-01-28",2.95,2.95,2.85,2.94,31500.0],["2010-01-29",3.0,3.0,2.87,2.87,17300.0],["2010-02-01",2.88,2.91,2.85,2.86,22600.0],["2010-02-02",2.86,2.89,2.85,2.87,21300.0],["2010-02-03",2.87,2.88,2.84,2.84,9300.0],["2010-02-04",2.83,2.92,2.8,2.88,17700.0],["2010-02-05",2.87,2.98,2.82,2.84,8000.0],["2010-02-08",2.84,2.85,2.81,2.85,59400.0],["2010-02-09",2.93,2.93,2.82,2.83,30200.0],["2010-02-10",2.83,2.84,2.8,2.8,24000.0],["2010-02-11",2.84,2.85,2.82,2.82,29400.0],["2010-02-12",2.8,2.83,2.8,2.81,15800.0],["2010-02-16",2.85,2.88,2.78,2.8,26400.0],["2010-02-17",2.81,2.86,2.8,2.81,39400.0],["2010-02-18",2.85,2.91,2.81,2.84,12300.0],["2010-02-19",2.81,2.86,2.81,2.86,1800.0],["2010-02-22",2.84,2.97,2.82,2.87,6300.0],["2010-02-23",2.91,2.95,2.85,2.85,16300.0],["2010-02-24",2.84,2.86,2.82,2.85,8800.0],["2010-02-25",2.87,2.94,2.78,2.78,16700.0],["2010-02-26",2.78,2.9,2.75,2.85,7400.0],["2010-03-01",2.84,2.9,2.81,2.83,22800.0],["2010-03-02",2.83,2.86,2.8,2.82,22200.0],["2010-03-03",2.89,2.89,2.8,2.84,20600.0],["2010-03-04",2.85,2.97,2.81,2.94,22600.0],["2010-03-05",2.97,2.97,2.88,2.9,18400.0],["2010-03-08",2.95,2.97,2.86,2.94,17300.0],["2010-03-09",2.97,2.97,2.9,2.93,20400.0],["2010-03-10",2.94,3.1,2.87,3.1,55900.0],["2010-03-11",2.96,3.08,2.85,2.98,94800.0],["2010-03-12",3.04,3.07,2.95,2.96,48900.0],["2010-03-15",3.02,3.07,2.93,2.94,28500.0],["2010-03-16",2.98,3.06,2.89,2.94,24900.0],["2010-03-17",2.92,3.2,2.92,3.15,139800.0],["2010-03-18",3.02,3.15,3.01,3.03,19800.0],["2010-03-19",3.09,3.23,3.0,3.23,79600.0],["2010-03-22",3.09,3.15,3.02,3.02,40500.0],["2010-03-23",3.05,3.07,2.99,3.05,23600.0],["2010-03-24",3.0,3.18,2.97,3.11,132600.0],["2010-03-25",3.01,3.1,2.92,2.93,62400.0],["2010-03-26",2.97,3.05,2.96,2.97,37100.0],["2010-03-29",2.97,3.05,2.97,3.03,22400.0],["2010-03-30",3.01,3.04,2.97,2.97,9900.0],["2010-03-31",2.98,3.0,2.96,2.99,19200.0],["2010-04-01",2.96,3.04,2.96,3.04,32000.0],["2010-04-05",3.05,3.05,3.02,3.05,17500.0],["2010-04-06",3.04,3.05,3.04,3.05,6100.0],["2010-04-07",3.0,3.09,3.0,3.05,17100.0],["2010-04-08",3.02,3.07,3.02,3.04,9000.0],["2010-04-09",3.05,3.08,3.02,3.08,18000.0],["2010-04-12",3.04,3.06,3.02,3.02,9700.0],["2010-04-13",3.04,3.07,3.01,3.07,16800.0],["2010-04-14",3.04,3.08,3.0,3.05,9300.0],["2010-04-15",3.08,3.1,3.05,3.06,13100.0],["2010-04-16",3.05,3.05,3.0,3.04,12200.0],["2010-04-19",3.0,3.07,3.0,3.07,10000.0],["2010-04-20",3.04,3.07,3.03,3.03,11700.0],["2010-04-21",3.09,3.09,3.04,3.07,10100.0],["2010-04-22",3.05,3.08,3.0,3.04,13400.0],["2010-04-23",3.08,3.09,2.81,3.06,11800.0],["2010-04-26",3.02,3.1,3.02,3.06,14700.0],["2010-04-27",3.12,3.48,3.09,3.36,121200.0],["2010-04-28",3.4,3.5,3.38,3.4,32600.0],["2010-04-29",3.37,3.4,3.35,3.38,17000.0],["2010-04-30",3.4,3.4,3.27,3.27,10200.0],["2010-05-03",3.3,3.47,3.3,3.43,18900.0],["2010-05-04",3.44,3.44,3.28,3.32,18600.0],["2010-05-05",3.37,3.4,3.3,3.31,22600.0],["2010-05-06",3.33,3.35,3.21,3.21,18900.0],["2010-05-07",3.3,3.31,3.2,3.29,39500.0],["2010-05-10",3.3,3.45,3.21,3.33,22700.0],["2010-05-11",3.36,3.44,3.34,3.36,15000.0],["2010-05-12",3.28,3.42,3.25,3.42,37200.0],["2010-05-13",3.45,3.45,3.31,3.32,7000.0],["2010-05-14",3.3,3.3,3.25,3.25,20300.0],["2010-05-17",3.25,3.89,3.25,3.3,111000.0],["2010-05-18",3.35,3.35,3.25,3.25,32100.0],["2010-05-19",3.47,3.47,3.25,3.35,10700.0],["2010-05-20",3.26,3.26,3.14,3.16,16100.0],["2010-05-21",3.05,3.18,3.05,3.18,13200.0],["2010-05-24",3.19,3.19,3.17,3.17,400.0],["2010-05-25",3.11,3.26,3.06,3.23,9200.0],["2010-05-26",3.25,3.25,3.11,3.16,3900.0],["2010-05-27",3.14,3.3,3.14,3.25,7000.0],["2010-05-28",3.25,3.25,3.17,3.17,500.0],["2010-06-01",3.16,3.16,3.1,3.15,9400.0],["2010-06-02",3.12,3.12,3.0,3.09,13500.0],["2010-06-03",3.1,3.1,3.04,3.09,22800.0],["2010-06-04",3.02,3.08,3.02,3.03,2700.0],["2010-06-07",3.05,3.06,3.02,3.06,11700.0],["2010-06-08",3.02,3.08,3.02,3.03,500.0],["2010-06-09",3.01,3.05,3.0,3.02,6800.0],["2010-06-10",3.08,3.13,3.07,3.11,10000.0],["2010-06-11",3.11,3.12,3.06,3.11,3700.0],["2010-06-14",3.09,3.11,2.98,2.99,15800.0],["2010-06-15",3.0,3.07,2.92,2.97,14300.0],["2010-06-16",3.0,3.02,2.94,2.99,5500.0],["2010-06-17",3.02,3.02,2.98,3.0,1800.0],["2010-06-18",3.04,3.04,2.9,2.9,8600.0],["2010-06-21",2.97,3.0,2.72,2.98,6700.0],["2010-06-22",2.97,2.99,2.85,2.88,7900.0],["2010-06-23",2.99,2.99,2.87,2.87,4500.0],["2010-06-24",2.97,2.97,2.8,2.83,21000.0],["2010-06-25",2.81,2.88,2.79,2.79,5800.0],["2010-06-28",2.74,2.74,2.67,2.67,28800.0],["2010-06-29",2.65,2.71,2.62,2.62,45500.0],["2010-06-30",2.63,2.71,2.6,2.65,108100.0],["2010-07-01",2.71,2.72,2.62,2.65,139400.0],["2010-07-02",2.63,2.72,2.62,2.63,4200.0],["2010-07-06",2.63,2.68,2.58,2.58,10100.0],["2010-07-07",2.6,2.63,2.57,2.61,3700.0],["2010-07-08",2.56,2.61,2.54,2.58,16800.0],["2010-07-09",2.57,2.62,2.56,2.58,4600.0],["2010-07-12",2.56,2.61,2.56,2.58,2800.0],["2010-07-13",2.6,2.62,2.55,2.6,14000.0],["2010-07-14",2.63,2.64,2.59,2.59,6000.0],["2010-07-15",2.57,2.63,2.57,2.58,1700.0],["2010-07-16",2.59,2.64,2.55,2.55,5500.0],["2010-07-19",2.57,2.61,2.57,2.58,3000.0],["2010-07-20",2.54,2.59,2.54,2.59,1500.0],["2010-07-21",2.62,2.7,2.55,2.59,11300.0],["2010-07-22",2.59,2.66,2.59,2.63,3200.0],["2010-07-23",2.63,2.7,2.63,2.7,5400.0],["2010-07-26",2.7,2.79,2.68,2.79,17200.0],["2010-07-27",2.75,2.79,2.75,2.76,13300.0],["2010-07-28",2.78,2.78,2.71,2.71,11100.0],["2010-07-29",2.73,2.79,2.73,2.75,32500.0],["2010-07-30",2.77,2.79,2.75,2.76,22000.0],["2010-08-02",2.8,2.82,2.73,2.79,6500.0],["2010-08-03",2.66,2.83,2.66,2.83,1600.0],["2010-08-04",2.8,2.83,2.75,2.8,12600.0],["2010-08-05",2.8,2.82,2.8,2.8,24900.0],["2010-08-06",2.79,2.8,2.75,2.78,3000.0],["2010-08-09",2.81,2.84,2.78,2.8,3600.0],["2010-08-10",2.75,2.79,2.75,2.79,3800.0],["2010-08-11",2.73,2.85,2.61,2.85,13600.0],["2010-08-12",2.63,2.63,2.19,2.36,82300.0],["2010-08-13",2.36,2.47,2.32,2.33,29400.0],["2010-08-16",2.42,2.42,2.32,2.34,5600.0],["2010-08-17",2.33,2.33,2.33,2.33,200.0],["2010-08-18",2.35,2.4,2.31,2.31,4300.0],["2010-08-19",2.31,2.31,2.18,2.21,35500.0],["2010-08-20",2.22,2.22,2.07,2.09,42900.0],["2010-08-23",2.14,2.14,2.07,2.07,12200.0],["2010-08-24",2.07,2.07,1.77,1.91,116500.0],["2010-08-25",1.85,1.91,1.84,1.85,32000.0],["2010-08-26",1.86,2.01,1.86,1.9,19100.0],["2010-08-27",1.94,1.97,1.9,1.91,8300.0],["2010-08-30",1.88,1.98,1.86,1.91,44500.0],["2010-08-31",1.89,2.01,1.89,2.0,14000.0],["2010-09-01",2.05,2.05,1.93,1.97,15700.0],["2010-09-02",1.9,2.01,1.9,2.0,30000.0],["2010-09-03",2.0,2.0,1.91,1.97,18100.0],["2010-09-07",1.91,2.01,1.9,1.95,5600.0],["2010-09-08",1.92,1.95,1.9,1.9,6300.0],["2010-09-09",1.92,1.95,1.9,1.91,5200.0],["2010-09-10",1.93,1.95,1.9,1.92,22600.0],["2010-09-13",1.92,1.96,1.92,1.92,13600.0],["2010-09-14",1.95,2.02,1.93,1.94,6900.0],["2010-09-15",1.98,1.98,1.93,1.93,1400.0],["2010-09-16",1.97,2.03,1.95,1.99,5100.0],["2010-09-17",1.97,2.1,1.97,2.04,10200.0],["2010-09-20",2.06,2.06,2.0,2.0,6700.0],["2010-09-21",2.06,2.06,1.94,1.98,9400.0],["2010-09-22",1.93,1.96,1.9,1.93,5100.0],["2010-09-23",1.98,1.98,1.93,1.93,3300.0],["2010-09-24",1.98,1.99,1.93,1.93,18900.0],["2010-09-27",1.96,2.14,1.93,2.04,29200.0],["2010-09-28",2.02,2.02,1.94,1.95,5600.0],["2010-09-29",1.94,1.98,1.94,1.98,28400.0],["2010-09-30",1.97,1.99,1.94,1.99,43000.0],["2010-10-01",1.95,1.98,1.94,1.97,25400.0],["2010-10-04",1.97,1.99,1.97,1.99,11000.0],["2010-10-05",1.98,2.05,1.98,2.01,13200.0],["2010-10-06",1.99,2.01,1.98,1.98,28700.0],["2010-10-07",1.96,2.0,1.95,1.95,30200.0],["2010-10-08",1.95,2.07,1.95,2.02,22400.0],["2010-10-11",2.04,2.05,2.01,2.01,9800.0],["2010-10-12",2.02,2.02,1.99,1.99,9500.0],["2010-10-13",2.04,2.04,1.99,2.02,9300.0],["2010-10-14",2.02,2.03,2.0,2.02,6900.0],["2010-10-15",2.02,2.03,2.01,2.03,18100.0],["2010-10-18",2.04,2.05,1.99,2.0,30100.0],["2010-10-19",2.0,2.04,1.97,2.0,30600.0],["2010-10-20",2.01,2.04,1.94,1.98,11000.0],["2010-10-21",1.99,2.01,1.99,2.0,3600.0],["2010-10-22",1.95,2.0,1.95,2.0,6800.0],["2010-10-25",1.97,2.0,1.95,2.0,15500.0],["2010-10-26",1.93,2.09,1.93,2.06,19300.0],["2010-10-27",2.04,2.23,2.04,2.11,40000.0],["2010-10-28",2.12,2.13,2.07,2.11,12900.0],["2010-10-29",2.11,2.26,2.08,2.21,31000.0],["2010-11-01",2.25,2.25,2.2,2.21,7300.0],["2010-11-02",2.23,2.24,2.1,2.2,9400.0],["2010-11-03",2.2,2.23,2.17,2.17,7500.0],["2010-11-04",2.16,2.2,2.13,2.13,59600.0],["2010-11-05",2.33,2.65,2.32,2.55,305500.0],["2010-11-08",2.55,2.59,2.41,2.56,94500.0],["2010-11-09",2.57,2.6,2.5,2.51,25600.0],["2010-11-10",2.54,2.61,2.51,2.6,14300.0],["2010-11-11",2.62,2.64,2.53,2.62,43600.0],["2010-11-12",2.59,2.67,2.53,2.66,68400.0],["2010-11-15",2.65,2.8,2.63,2.74,44400.0],["2010-11-16",2.78,2.84,2.75,2.79,40800.0],["2010-11-17",2.82,2.82,2.62,2.67,37300.0],["2010-11-18",2.7,2.75,2.67,2.7,104700.0],["2010-11-19",2.66,2.71,2.66,2.67,10100.0],["2010-11-22",2.66,2.72,2.65,2.72,14400.0],["2010-11-23",2.66,2.66,2.62,2.63,16200.0],["2010-11-24",2.7,2.78,2.7,2.75,36400.0],["2010-11-26",2.69,2.75,2.69,2.69,800.0],["2010-11-29",2.72,2.72,2.69,2.69,19300.0],["2010-11-30",2.7,2.7,2.6,2.61,13500.0],["2010-12-01",2.66,2.74,2.55,2.65,7800.0],["2010-12-02",2.61,2.76,2.52,2.59,33400.0],["2010-12-03",2.65,2.72,2.61,2.7,21300.0],["2010-12-06",2.71,2.86,2.67,2.8,52700.0],["2010-12-07",2.86,2.95,2.84,2.9,75800.0],["2010-12-08",2.92,2.92,2.79,2.85,30300.0],["2010-12-09",2.85,3.03,2.85,2.99,84300.0],["2010-12-10",3.06,3.06,2.9,2.95,65100.0],["2010-12-13",2.94,2.98,2.9,2.93,17100.0],["2010-12-14",2.53,2.95,2.53,2.89,116700.0],["2010-12-15",2.87,2.93,2.82,2.86,20800.0],["2010-12-16",2.84,2.95,2.83,2.95,21300.0],["2010-12-17",3.01,3.11,2.93,3.11,94100.0],["2010-12-20",3.19,3.19,3.09,3.09,47400.0],["2010-12-21",3.14,3.14,3.07,3.08,65100.0],["2010-12-22",3.1,3.1,3.04,3.08,36700.0],["2010-12-23",3.0,3.07,2.97,3.05,27100.0],["2010-12-27",3.05,3.07,2.97,3.06,21500.0],["2010-12-28",3.04,3.2,3.04,3.11,28700.0],["2010-12-29",3.14,3.2,3.14,3.18,18500.0],["2010-12-30",3.19,3.44,3.19,3.39,85100.0],["2010-12-31",3.42,3.49,3.32,3.34,57800.0],["2011-01-03",3.4,3.45,3.36,3.41,31300.0],["2011-01-04",3.45,3.45,3.23,3.24,57700.0],["2011-01-05",3.27,3.28,3.21,3.26,26600.0],["2011-01-06",3.3,3.31,3.24,3.31,23500.0],["2011-01-07",3.26,3.35,3.22,3.32,31600.0],["2011-01-10",3.39,3.45,3.36,3.39,21000.0],["2011-01-11",3.44,3.49,3.39,3.49,28900.0],["2011-01-12",3.5,3.53,3.49,3.53,17900.0],["2011-01-13",3.53,3.63,3.52,3.56,30500.0],["2011-01-14",3.54,3.54,3.41,3.41,10300.0],["2011-01-18",3.48,4.21,3.42,3.66,91100.0],["2011-01-19",3.66,3.82,3.65,3.8,55000.0],["2011-01-20",3.84,3.95,3.69,3.86,87600.0],["2011-01-21",3.9,3.98,3.8,3.89,18800.0],["2011-01-24",3.95,4.04,3.89,3.97,47800.0],["2011-01-25",4.02,4.05,3.89,3.92,42700.0],["2011-01-26",3.98,4.08,3.81,4.08,46600.0],["2011-01-27",4.03,4.17,3.98,4.17,49900.0],["2011-01-28",4.15,4.15,3.93,3.98,51300.0],["2011-01-31",3.9,4.33,3.89,4.33,131300.0],["2011-02-01",4.42,5.19,4.41,5.08,457400.0],["2011-02-02",5.09,5.15,4.76,4.87,165200.0],["2011-02-03",4.85,4.85,4.43,4.53,94300.0],["2011-02-04",4.6,4.96,4.6,4.7,61600.0],["2011-02-07",4.7,4.8,4.6,4.7,56800.0],["2011-02-08",4.7,4.8,4.62,4.79,29800.0],["2011-02-09",4.79,4.8,4.69,4.77,35200.0],["2011-02-10",4.84,4.97,4.69,4.94,58700.0],["2011-02-11",4.95,5.11,4.71,5.05,115500.0],["2011-02-14",5.25,5.5,5.14,5.38,113800.0],["2011-02-15",5.55,5.6,4.89,5.22,129400.0],["2011-02-16",5.25,5.25,4.92,5.19,57100.0],["2011-02-17",5.26,5.3,5.1,5.3,44200.0],["2011-02-18",5.3,5.3,5.21,5.28,32300.0],["2011-02-22",5.19,5.22,5.11,5.11,29200.0],["2011-02-23",5.15,5.15,4.45,4.7,117600.0],["2011-02-24",4.65,4.88,4.65,4.85,28600.0],["2011-02-25",4.86,4.89,4.69,4.75,25800.0],["2011-02-28",4.77,4.88,4.6,4.87,28600.0],["2011-03-01",4.86,4.88,4.76,4.88,29700.0],["2011-03-02",4.88,4.88,4.69,4.75,16700.0],["2011-03-03",4.8,4.85,4.64,4.65,31200.0],["2011-03-04",4.6,4.62,4.53,4.55,34000.0],["2011-03-07",4.56,4.62,4.56,4.57,13400.0],["2011-03-08",4.61,4.89,4.61,4.86,46500.0],["2011-03-09",4.89,5.27,4.73,4.81,157000.0],["2011-03-10",4.93,4.93,4.33,4.5,104900.0],["2011-03-11",4.51,4.59,4.28,4.58,26000.0],["2011-03-14",4.5,4.5,4.1,4.4,59000.0],["2011-03-15",4.23,4.26,4.04,4.21,79200.0],["2011-03-16",4.2,4.26,4.12,4.18,43000.0],["2011-03-17",4.22,4.24,4.18,4.2,21600.0],["2011-03-18",4.25,4.29,4.1,4.25,26200.0],["2011-03-21",4.39,4.39,4.21,4.27,28400.0],["2011-03-22",4.33,4.56,4.26,4.56,60200.0],["2011-03-23",4.6,4.69,4.36,4.66,20800.0],["2011-03-24",4.67,4.94,4.64,4.8,52500.0],["2011-03-25",4.82,4.82,4.57,4.7,9400.0],["2011-03-28",4.75,4.75,4.52,4.59,16700.0],["2011-03-29",4.55,4.71,4.5,4.7,21800.0],["2011-03-30",4.62,4.65,4.5,4.55,20800.0],["2011-03-31",4.54,4.6,4.51,4.6,6800.0],["2011-04-01",4.6,4.74,4.5,4.68,21100.0],["2011-04-04",4.26,4.75,4.26,4.67,94500.0],["2011-04-05",4.68,4.73,4.68,4.73,13300.0],["2011-04-06",4.79,4.79,4.67,4.73,4100.0],["2011-04-07",4.76,4.76,4.72,4.74,25400.0],["2011-04-08",4.75,4.75,4.7,4.7,1200.0],["2011-04-11",4.7,4.75,4.7,4.74,5100.0],["2011-04-12",4.67,4.69,4.5,4.5,35200.0],["2011-04-13",4.59,4.61,4.37,4.39,12600.0],["2011-04-14",4.41,4.61,4.32,4.41,11600.0],["2011-04-15",4.46,4.5,4.41,4.43,4300.0],["2011-04-18",4.4,4.52,4.4,4.52,3500.0],["2011-04-19",4.49,4.73,4.45,4.73,18600.0],["2011-04-20",4.75,4.75,4.63,4.64,6100.0],["2011-04-21",4.65,4.66,4.57,4.66,6000.0],["2011-04-25",4.57,4.6,4.45,4.56,22800.0],["2011-04-26",4.53,4.69,4.42,4.6,10100.0],["2011-04-27",4.66,4.66,4.41,4.56,14000.0],["2011-04-28",4.47,4.65,4.23,4.46,59000.0],["2011-04-29",4.41,4.58,4.41,4.48,22000.0],["2011-05-02",4.31,4.45,4.3,4.3,29000.0],["2011-05-03",4.3,4.3,4.1,4.22,29000.0],["2011-05-04",4.21,4.27,4.14,4.22,23700.0],["2011-05-05",4.21,4.28,4.12,4.15,10300.0],["2011-05-06",4.14,4.25,4.14,4.25,57000.0],["2011-05-09",4.19,4.56,4.19,4.38,29000.0],["2011-05-10",4.41,4.64,4.41,4.56,12500.0],["2011-05-11",4.55,4.69,4.55,4.59,33400.0],["2011-05-12",4.59,4.59,4.5,4.57,21100.0],["2011-05-13",4.54,4.67,4.46,4.58,41000.0],["2011-05-16",4.61,4.61,4.4,4.4,10500.0],["2011-05-17",4.4,4.42,4.14,4.25,18000.0],["2011-05-18",4.18,4.28,4.18,4.25,15300.0],["2011-05-19",4.28,4.28,3.73,4.21,49200.0],["2011-05-20",4.21,4.28,4.21,4.27,22200.0],["2011-05-23",4.21,4.22,4.01,4.18,22600.0],["2011-05-24",4.16,4.36,4.14,4.21,30900.0],["2011-05-25",4.2,4.32,4.2,4.29,6700.0],["2011-05-26",4.26,4.4,4.12,4.24,14200.0],["2011-05-27",4.25,4.55,4.11,4.53,29200.0],["2011-05-31",4.53,4.58,4.4,4.48,24600.0],["2011-06-01",4.47,4.69,4.38,4.65,37000.0],["2011-06-02",4.61,4.85,4.55,4.59,82700.0],["2011-06-03",4.54,4.81,4.54,4.77,12000.0],["2011-06-06",4.77,4.87,4.61,4.75,27000.0],["2011-06-07",4.63,4.68,4.55,4.6,7900.0],["2011-06-08",4.55,4.55,4.32,4.36,33800.0],["2011-06-09",4.35,4.51,4.35,4.45,39600.0],["2011-06-10",4.48,4.48,4.27,4.39,3800.0],["2011-06-13",4.38,4.38,4.26,4.26,9700.0],["2011-06-14",4.25,4.27,4.05,4.15,16900.0],["2011-06-15",4.15,4.17,4.12,4.12,6200.0],["2011-06-16",4.16,4.18,4.15,4.17,4600.0],["2011-06-17",4.17,4.21,4.0,4.05,39700.0],["2011-06-20",4.03,4.5,4.03,4.5,9900.0],["2011-06-21",4.51,4.75,4.46,4.63,16300.0],["2011-06-22",4.62,4.65,4.41,4.61,11300.0],["2011-06-23",4.62,4.62,4.22,4.45,23500.0],["2011-06-24",4.4,4.55,4.36,4.55,5800.0],["2011-06-27",4.44,4.54,4.44,4.54,1300.0],["2011-06-28",4.53,4.55,4.53,4.53,900.0],["2011-06-29",4.52,4.56,4.43,4.5,10500.0],["2011-06-30",4.55,4.7,4.51,4.65,12000.0],["2011-07-01",4.62,4.65,4.43,4.57,3000.0],["2011-07-05",4.51,4.69,4.36,4.57,27700.0],["2011-07-06",4.5,4.57,4.36,4.38,11100.0],["2011-07-07",4.46,4.68,4.35,4.48,8200.0],["2011-07-08",4.37,4.6,4.37,4.53,4300.0],["2011-07-11",4.46,4.58,4.43,4.47,6000.0],["2011-07-12",4.46,4.5,4.46,4.49,13200.0],["2011-07-13",4.49,4.59,4.49,4.56,10300.0],["2011-07-14",4.48,4.67,4.48,4.62,28500.0],["2011-07-15",4.63,4.7,4.48,4.7,25100.0],["2011-07-18",4.69,4.69,4.47,4.49,20000.0],["2011-07-19",4.51,4.61,4.35,4.42,15800.0],["2011-07-20",4.69,4.69,4.41,4.53,5700.0],["2011-07-21",4.45,4.75,4.44,4.58,29500.0],["2011-07-22",4.61,4.64,4.49,4.6,12100.0],["2011-07-25",4.52,5.0,4.51,4.95,108500.0],["2011-07-26",4.91,5.03,4.88,4.93,68000.0],["2011-07-27",5.02,5.02,4.77,4.92,25500.0],["2011-07-28",4.94,5.07,4.67,4.98,42800.0],["2011-07-29",4.93,4.98,4.86,4.86,4400.0],["2011-08-01",4.89,4.99,4.88,4.88,16900.0],["2011-08-02",4.86,4.93,4.77,4.93,15000.0],["2011-08-03",4.84,4.93,4.77,4.8,11800.0],["2011-08-04",4.61,4.73,4.2,4.4,40700.0],["2011-08-05",4.37,4.37,3.85,4.23,39800.0],["2011-08-08",3.95,4.3,3.75,4.12,38300.0],["2011-08-09",4.05,4.3,4.0,4.15,21800.0],["2011-08-10",4.15,4.3,4.01,4.2,176700.0],["2011-08-11",4.02,4.4,4.02,4.3,32300.0],["2011-08-12",4.31,4.45,4.31,4.4,17600.0],["2011-08-15",4.43,4.8,4.25,4.73,54300.0],["2011-08-16",4.62,4.74,4.46,4.69,13200.0],["2011-08-17",4.62,4.71,4.47,4.47,8100.0],["2011-08-18",4.26,4.75,4.26,4.61,27500.0],["2011-08-19",4.38,4.59,4.38,4.54,40400.0],["2011-08-22",4.66,4.85,4.62,4.85,102500.0],["2011-08-23",5.46,5.94,5.1,5.36,548100.0],["2011-08-24",5.4,5.55,5.25,5.5,63100.0],["2011-08-25",5.6,5.68,5.51,5.53,80300.0],["2011-08-26",5.55,5.56,5.08,5.39,122000.0],["2011-08-29",5.43,5.5,5.41,5.45,65800.0],["2011-08-30",5.45,5.5,5.35,5.4,39600.0],["2011-08-31",5.38,5.45,5.35,5.43,23000.0],["2011-09-01",5.44,5.44,5.27,5.39,25900.0],["2011-09-02",5.28,5.5,5.26,5.4,58400.0],["2011-09-06",5.26,5.26,5.1,5.1,26000.0],["2011-09-07",5.33,5.34,5.06,5.14,32400.0],["2011-09-08",5.06,5.23,5.06,5.23,10000.0],["2011-09-09",5.36,5.36,4.62,5.11,67400.0],["2011-09-12",5.02,5.18,5.02,5.12,8000.0],["2011-09-13",5.14,5.35,5.05,5.05,35900.0],["2011-09-14",5.32,5.32,5.08,5.18,8700.0],["2011-09-15",5.17,5.34,5.07,5.27,25600.0],["2011-09-16",5.28,5.36,5.05,5.19,31600.0],["2011-09-19",5.18,5.18,5.07,5.15,9700.0],["2011-09-20",5.15,5.15,5.05,5.13,14300.0],["2011-09-21",5.14,5.14,5.0,5.01,4500.0],["2011-09-22",4.9,5.05,4.8,4.8,32700.0],["2011-09-23",4.79,4.93,4.52,4.69,13200.0],["2011-09-26",4.77,4.8,4.51,4.79,24400.0],["2011-09-27",4.97,4.97,4.75,4.8,3800.0],["2011-09-28",4.83,4.96,4.83,4.89,3300.0],["2011-09-29",4.94,5.15,4.94,5.05,6300.0],["2011-09-30",5.08,5.13,5.01,5.07,4500.0],["2011-10-03",5.0,5.15,4.74,4.8,14900.0],["2011-10-04",4.75,4.89,4.39,4.71,20900.0],["2011-10-05",4.67,4.72,4.59,4.68,4300.0],["2011-10-06",4.68,4.95,4.57,4.61,26800.0],["2011-10-07",4.51,4.64,4.45,4.53,7700.0],["2011-10-10",4.79,4.79,4.49,4.59,7100.0],["2011-10-11",4.58,4.7,4.2,4.49,37600.0],["2011-10-12",4.55,4.94,4.5,4.71,18900.0],["2011-10-13",4.74,4.96,4.62,4.73,54300.0],["2011-10-14",4.87,4.87,4.73,4.83,7800.0],["2011-10-17",4.87,5.1,4.7,4.92,14600.0],["2011-10-18",4.95,5.08,4.91,4.99,12000.0],["2011-10-19",4.95,5.05,4.94,5.04,8300.0],["2011-10-20",5.02,5.08,4.95,5.02,32200.0],["2011-10-21",5.02,5.05,5.0,5.05,15200.0],["2011-10-24",5.03,5.05,5.0,5.03,3000.0],["2011-10-25",5.05,5.06,4.86,5.02,15600.0],["2011-10-26",5.04,5.05,4.94,4.98,12300.0],["2011-10-27",5.05,5.05,4.9,5.02,9000.0],["2011-10-28",4.97,5.4,4.97,5.2,51500.0],["2011-10-31",5.4,5.77,5.34,5.49,160200.0],["2011-11-01",5.36,5.55,5.22,5.55,40300.0],["2011-11-02",5.56,5.6,5.27,5.48,36900.0],["2011-11-03",5.46,5.47,5.31,5.4,14300.0],["2011-11-04",5.33,5.46,5.33,5.43,5900.0],["2011-11-07",5.42,5.85,5.4,5.74,69000.0],["2011-11-08",5.84,5.89,5.7,5.86,81200.0],["2011-11-09",5.74,5.91,5.58,5.87,20600.0],["2011-11-10",5.87,6.34,5.85,6.05,153800.0],["2011-11-11",6.09,6.09,5.88,5.95,31600.0],["2011-11-14",5.89,6.0,5.72,5.82,30700.0],["2011-11-15",5.34,6.0,5.34,5.9,26600.0],["2011-11-16",5.51,5.9,5.51,5.85,21500.0],["2011-11-17",5.89,6.0,5.77,6.0,39800.0],["2011-11-18",5.98,6.0,5.71,5.87,18100.0],["2011-11-21",5.79,5.79,5.55,5.69,13300.0],["2011-11-22",5.61,5.61,4.74,5.14,59900.0],["2011-11-23",5.0,5.28,5.0,5.27,29400.0],["2011-11-25",5.34,5.39,5.19,5.25,2800.0],["2011-11-28",5.39,5.4,5.18,5.21,6700.0],["2011-11-29",5.15,5.28,5.05,5.19,37300.0],["2011-11-30",5.2,5.52,5.11,5.23,34500.0],["2011-12-01",5.23,5.36,5.21,5.36,5400.0],["2011-12-02",5.36,5.36,5.24,5.28,18300.0],["2011-12-05",5.28,5.44,5.28,5.32,7500.0],["2011-12-06",5.18,5.39,5.15,5.24,25000.0],["2011-12-07",5.19,5.25,5.11,5.19,19400.0],["2011-12-08",5.16,5.2,4.94,4.94,15600.0],["2011-12-09",5.0,5.13,4.98,5.08,18800.0],["2011-12-12",5.05,5.05,4.97,5.03,29700.0],["2011-12-13",4.95,5.01,4.55,4.83,125400.0],["2011-12-14",4.73,5.1,4.63,5.03,32900.0],["2011-12-15",5.03,5.15,4.81,5.03,13400.0],["2011-12-16",5.01,5.11,4.98,4.98,5400.0],["2011-12-19",4.96,5.07,4.89,4.89,38200.0],["2011-12-20",4.95,4.95,4.8,4.87,11300.0],["2011-12-21",4.91,4.91,4.74,4.79,6000.0],["2011-12-22",4.74,4.95,4.74,4.87,15900.0],["2011-12-23",4.81,4.92,4.75,4.86,28000.0],["2011-12-27",4.75,4.84,4.71,4.71,3100.0],["2011-12-28",4.71,4.9,4.7,4.8,12900.0],["2011-12-29",4.81,4.81,4.61,4.7,59100.0],["2011-12-30",4.69,4.74,4.69,4.73,5600.0],["2012-01-03",4.78,4.92,4.57,4.57,868500.0],["2012-01-04",4.57,4.95,4.57,4.94,54000.0],["2012-01-05",4.91,4.93,4.68,4.93,11300.0],["2012-01-06",4.92,4.93,4.83,4.91,7800.0],["2012-01-09",4.9,5.03,4.8,4.99,9200.0],["2012-01-10",5.17,5.47,5.16,5.3,32100.0],["2012-01-11",5.33,5.45,5.3,5.39,10500.0],["2012-01-12",5.39,5.46,5.3,5.4,9200.0],["2012-01-13",5.13,5.49,5.13,5.49,9100.0],["2012-01-17",5.55,5.57,5.36,5.4,19100.0],["2012-01-18",5.4,5.59,5.39,5.54,12300.0],["2012-01-19",5.59,5.59,5.09,5.23,27700.0],["2012-01-20",5.27,5.5,5.27,5.36,12400.0],["2012-01-23",5.43,5.44,5.26,5.39,18400.0],["2012-01-24",5.37,5.4,5.25,5.3,4700.0],["2012-01-25",5.33,5.34,5.03,5.08,29600.0],["2012-01-26",5.11,5.2,4.89,5.09,17500.0],["2012-01-27",4.99,5.16,4.83,5.06,15700.0],["2012-01-30",5.09,5.2,5.03,5.03,7400.0],["2012-01-31",5.07,5.2,5.06,5.15,159100.0],["2012-02-01",5.2,5.3,5.1,5.2,15300.0],["2012-02-02",5.2,5.4,5.2,5.4,20000.0],["2012-02-03",5.4,5.63,5.4,5.56,78000.0],["2012-02-06",5.72,5.86,5.5,5.59,87600.0],["2012-02-07",5.47,5.75,5.04,5.53,35600.0],["2012-02-08",5.56,5.62,5.53,5.55,12900.0],["2012-02-09",5.67,5.67,5.33,5.33,9700.0],["2012-02-10",5.32,5.49,5.31,5.38,5600.0],["2012-02-13",5.42,5.44,5.25,5.25,49600.0],["2012-02-14",5.25,5.58,5.25,5.51,7200.0],["2012-02-15",5.54,5.55,5.29,5.4,17800.0],["2012-02-16",5.38,5.59,5.29,5.31,21500.0],["2012-02-17",5.33,6.08,5.3,6.0,141000.0],["2012-02-21",6.1,6.48,6.03,6.3,92400.0],["2012-02-22",6.33,6.33,5.97,6.09,17800.0],["2012-02-23",6.09,6.35,6.08,6.12,22200.0],["2012-02-24",6.16,6.25,6.11,6.13,22100.0],["2012-02-27",6.15,6.39,6.04,6.11,29900.0],["2012-02-28",6.13,6.17,6.08,6.09,11400.0],["2012-02-29",6.12,6.43,5.86,6.16,386300.0],["2012-03-01",6.2,6.37,6.04,6.34,52600.0],["2012-03-02",5.33,6.48,5.27,5.62,71100.0],["2012-03-05",5.68,6.2,5.68,5.97,41700.0],["2012-03-06",5.96,5.98,5.63,5.83,19500.0],["2012-03-07",5.88,6.0,5.8,6.0,25000.0],["2012-03-08",5.98,6.2,5.92,6.1,94000.0],["2012-03-09",6.2,6.2,5.91,5.99,18000.0],["2012-03-12",5.97,6.18,5.85,5.99,21300.0],["2012-03-13",5.91,6.07,5.91,6.06,8400.0],["2012-03-14",6.01,6.06,5.9,6.02,3100.0],["2012-03-15",5.88,6.0,5.88,5.92,6900.0],["2012-03-16",5.95,6.03,5.8,5.8,12400.0],["2012-03-19",5.83,5.99,5.8,5.8,7100.0],["2012-03-20",5.8,5.8,5.57,5.65,12400.0],["2012-03-21",5.55,5.75,5.55,5.66,8000.0],["2012-03-22",5.66,5.86,5.56,5.79,12500.0],["2012-03-23",5.82,6.0,5.63,5.86,29200.0],["2012-03-26",5.9,6.0,5.89,5.93,7200.0],["2012-03-27",5.92,6.0,5.81,5.84,11600.0],["2012-03-28",5.88,5.98,5.88,5.9,3400.0],["2012-03-29",5.86,5.99,5.86,5.93,4700.0],["2012-03-30",5.93,6.0,5.9,5.98,68500.0],["2012-04-02",5.92,6.2,5.92,6.03,23700.0],["2012-04-03",6.06,6.21,6.01,6.08,23600.0],["2012-04-04",6.02,6.05,5.95,6.01,7500.0],["2012-04-05",6.13,6.13,5.85,5.92,8300.0],["2012-04-09",5.9,6.14,5.9,5.98,4500.0],["2012-04-10",5.97,6.1,5.91,6.04,24100.0],["2012-04-11",6.06,6.14,5.97,6.0,4000.0],["2012-04-12",5.98,6.25,5.98,6.05,56400.0],["2012-04-13",6.0,6.05,5.96,6.03,29600.0],["2012-04-16",6.02,6.06,5.92,5.93,19600.0],["2012-04-17",5.98,6.03,5.94,6.03,8000.0],["2012-04-18",5.98,6.15,5.98,6.14,7700.0],["2012-04-19",6.1,6.25,6.08,6.15,9600.0],["2012-04-20",6.24,6.59,6.15,6.29,115000.0],["2012-04-23",6.3,6.39,6.15,6.18,54200.0],["2012-04-24",6.18,6.2,5.92,6.09,14300.0],["2012-04-25",6.12,6.28,5.96,6.01,9900.0],["2012-04-26",6.03,6.32,6.01,6.18,8700.0],["2012-04-27",6.17,6.5,5.93,6.39,43300.0],["2012-04-30",6.37,6.39,5.9,6.06,43000.0],["2012-05-01",6.09,6.28,5.85,5.95,26000.0],["2012-05-02",5.92,6.23,5.66,6.14,25400.0],["2012-05-03",6.01,6.24,5.8,6.08,49000.0],["2012-05-04",6.1,6.17,5.95,6.03,30300.0],["2012-05-07",5.95,6.0,5.57,5.57,54000.0],["2012-05-08",5.52,5.67,4.51,4.55,324500.0],["2012-05-09",4.51,4.77,4.41,4.51,124000.0],["2012-05-10",4.56,4.68,4.51,4.54,45000.0],["2012-05-11",4.55,4.68,4.41,4.45,38600.0],["2012-05-14",4.4,4.52,4.33,4.41,23500.0],["2012-05-15",4.35,4.43,3.95,3.97,219000.0],["2012-05-16",4.01,4.3,4.01,4.08,130000.0],["2012-05-17",4.11,4.19,3.81,4.02,42600.0],["2012-05-18",4.22,4.22,4.0,4.04,20300.0],["2012-05-21",4.06,4.06,3.97,4.03,18200.0],["2012-05-22",4.01,4.25,3.97,4.2,50000.0],["2012-05-23",4.14,4.41,4.11,4.32,52000.0],["2012-05-24",4.37,4.55,4.23,4.39,61700.0],["2012-05-25",4.43,4.74,4.39,4.66,18400.0],["2012-05-29",4.7,4.7,4.43,4.47,43500.0],["2012-05-30",4.54,4.54,4.32,4.38,46200.0],["2012-05-31",4.31,4.53,4.11,4.2,100200.0],["2012-06-01",4.21,4.45,4.19,4.35,27900.0],["2012-06-04",4.37,4.53,3.96,4.04,91100.0],["2012-06-05",4.03,4.29,4.03,4.07,33200.0],["2012-06-06",4.11,4.29,4.08,4.18,93500.0],["2012-06-07",4.32,4.51,4.16,4.35,36300.0],["2012-06-08",4.32,4.5,4.23,4.46,33200.0],["2012-06-11",4.45,4.59,4.1,4.17,30100.0],["2012-06-12",4.22,4.43,4.15,4.2,41400.0],["2012-06-13",4.2,4.59,4.18,4.22,29700.0],["2012-06-14",4.24,4.45,4.21,4.31,28800.0],["2012-06-15",4.34,4.48,4.29,4.48,31200.0],["2012-06-18",4.59,4.59,4.47,4.56,8800.0],["2012-06-19",4.6,5.17,4.49,4.94,39300.0],["2012-06-20",4.95,4.96,4.67,4.78,18000.0],["2012-06-21",4.78,4.78,4.27,4.54,21400.0],["2012-06-22",4.63,4.86,4.55,4.67,12400.0],["2012-06-25",4.67,4.74,4.2,4.32,22400.0],["2012-06-26",4.74,4.74,4.31,4.44,2600.0],["2012-06-27",4.3,4.5,4.3,4.37,47800.0],["2012-06-28",4.47,4.47,4.36,4.39,1800.0],["2012-06-29",4.4,4.41,4.35,4.38,115400.0],["2012-07-02",4.4,4.49,4.1,4.38,27300.0],["2012-07-03",4.42,4.71,4.37,4.4,16000.0],["2012-07-05",4.43,4.61,4.35,4.38,25700.0],["2012-07-06",4.44,4.55,4.35,4.36,33200.0],["2012-07-09",4.53,4.53,4.28,4.33,15900.0],["2012-07-10",4.49,4.57,4.23,4.23,11400.0],["2012-07-11",4.26,4.44,4.25,4.26,29600.0],["2012-07-12",4.37,4.46,4.26,4.37,317700.0],["2012-07-13",4.48,4.5,4.3,4.38,13800.0],["2012-07-16",4.41,4.44,4.34,4.35,81900.0],["2012-07-17",4.44,4.45,4.3,4.39,29100.0],["2012-07-18",4.44,4.44,4.35,4.35,5900.0],["2012-07-19",4.49,4.57,4.38,4.39,5500.0],["2012-07-20",4.44,4.44,4.35,4.35,146500.0],["2012-07-23",4.32,4.37,4.32,4.35,3000.0],["2012-07-24",4.43,4.43,4.32,4.33,11400.0],["2012-07-25",4.42,4.42,4.25,4.26,29800.0],["2012-07-26",4.42,4.42,4.27,4.27,2500.0],["2012-07-27",4.33,4.44,4.27,4.27,5300.0],["2012-07-30",4.3,4.4,4.3,4.3,14100.0],["2012-07-31",4.28,4.44,4.28,4.3,13900.0],["2012-08-01",4.35,4.35,4.25,4.28,4000.0],["2012-08-02",4.3,4.3,4.23,4.23,4100.0],["2012-08-03",4.29,4.4,4.26,4.29,29000.0],["2012-08-06",4.34,4.44,4.28,4.36,53400.0],["2012-08-07",4.35,4.43,4.25,4.29,52800.0],["2012-08-08",4.36,4.5,4.25,4.3,32100.0],["2012-08-09",4.27,4.45,4.27,4.27,29300.0],["2012-08-10",4.32,4.33,4.27,4.32,17800.0],["2012-08-13",4.3,4.39,4.27,4.38,15800.0],["2012-08-14",4.5,4.55,4.32,4.42,15600.0],["2012-08-15",4.4,4.5,4.38,4.44,21700.0],["2012-08-16",4.43,4.9,4.43,4.58,17000.0],["2012-08-17",4.6,4.68,4.34,4.51,12700.0],["2012-08-20",4.51,4.98,4.36,4.86,24100.0],["2012-08-21",4.85,5.01,4.53,4.66,33000.0],["2012-08-22",4.64,4.92,4.51,4.77,13100.0],["2012-08-23",4.81,4.81,4.7,4.71,6700.0],["2012-08-24",4.67,4.75,4.67,4.67,5600.0],["2012-08-27",5.05,5.05,4.76,4.76,7400.0],["2012-08-28",4.72,4.93,4.7,4.76,4500.0],["2012-08-29",4.93,4.93,4.72,4.75,16100.0],["2012-08-30",4.69,4.95,4.69,4.92,16600.0],["2012-08-31",4.95,5.02,4.89,4.98,13100.0],["2012-09-04",4.99,5.08,4.96,5.08,22300.0],["2012-09-05",5.05,5.13,5.01,5.09,18000.0],["2012-09-06",5.1,5.25,4.95,5.04,45500.0],["2012-09-07",4.99,5.24,4.99,5.0,15300.0],["2012-09-10",4.88,5.18,4.88,5.17,39900.0],["2012-09-11",5.15,5.24,5.0,5.15,19200.0],["2012-09-12",5.15,5.16,5.0,5.13,5200.0],["2012-09-13",5.15,5.19,5.05,5.15,14800.0],["2012-09-14",5.11,5.17,5.0,5.15,21700.0],["2012-09-17",5.15,5.17,5.1,5.16,14200.0],["2012-09-18",5.15,5.19,5.1,5.13,21500.0],["2012-09-19",5.15,5.33,5.12,5.26,12300.0],["2012-09-20",5.26,5.35,5.26,5.27,13900.0],["2012-09-21",5.32,5.51,5.07,5.51,23300.0],["2012-09-24",5.59,5.75,5.45,5.61,9000.0],["2012-09-25",5.64,5.75,5.53,5.6,22200.0],["2012-09-26",5.65,5.67,5.32,5.47,7800.0],["2012-09-27",5.3,5.7,5.3,5.6,11600.0],["2012-09-28",5.73,5.76,5.67,5.76,12100.0],["2012-10-01",5.72,5.87,5.47,5.86,76000.0],["2012-10-02",5.9,5.91,5.75,5.85,34300.0],["2012-10-03",5.82,6.0,5.75,5.85,19200.0],["2012-10-04",5.75,6.1,5.75,6.01,28300.0],["2012-10-05",6.1,6.1,5.99,6.04,18800.0],["2012-10-08",5.96,5.98,5.82,5.89,8500.0],["2012-10-09",5.69,5.88,5.68,5.84,2600.0],["2012-10-10",5.8,5.94,5.6,5.7,8200.0],["2012-10-11",5.83,5.91,5.79,5.86,1800.0],["2012-10-12",5.88,5.88,5.61,5.88,3100.0],["2012-10-15",5.93,6.0,5.66,6.0,14400.0],["2012-10-16",6.04,6.07,5.67,5.81,16100.0],["2012-10-17",5.81,5.88,5.61,5.77,8600.0],["2012-10-18",5.81,5.82,5.52,5.64,14900.0],["2012-10-19",5.73,5.73,5.26,5.42,7000.0],["2012-10-22",5.38,5.56,5.2,5.32,8200.0],["2012-10-23",5.22,5.31,5.1,5.1,9600.0],["2012-10-24",5.01,5.3,4.52,5.18,25500.0],["2012-10-25",5.15,5.24,4.91,5.01,41000.0],["2012-10-26",5.07,5.29,4.92,5.25,3000.0],["2012-10-31",5.14,5.25,4.91,5.25,4300.0],["2012-11-01",5.22,5.25,5.22,5.22,800.0],["2012-11-02",5.21,5.24,5.13,5.24,1200.0],["2012-11-05",5.18,5.18,5.0,5.07,27600.0],["2012-11-06",5.15,5.45,5.1,5.1,7800.0],["2012-11-07",5.28,5.44,5.03,5.15,37500.0],["2012-11-08",5.68,5.85,5.29,5.72,77700.0],["2012-11-09",5.78,6.0,5.76,5.92,13800.0],["2012-11-12",6.01,6.01,5.74,5.83,21200.0],["2012-11-13",5.8,5.8,5.44,5.45,14200.0],["2012-11-14",5.59,5.6,5.38,5.55,22400.0],["2012-11-15",5.75,5.86,5.49,5.74,8600.0],["2012-11-16",5.74,6.05,5.6,5.91,42400.0],["2012-11-19",5.96,6.06,5.9,6.01,46900.0],["2012-11-20",6.0,6.06,5.8,5.84,26800.0],["2012-11-21",5.98,6.07,5.85,5.88,26100.0],["2012-11-23",5.97,6.1,5.83,6.05,8300.0],["2012-11-26",5.99,6.0,5.82,5.86,10800.0],["2012-11-27",6.0,6.04,5.86,5.92,4900.0],["2012-11-28",5.9,6.1,5.88,6.01,18400.0],["2012-11-29",6.0,6.1,5.95,6.01,8300.0],["2012-11-30",6.1,6.2,5.97,6.05,14700.0],["2012-12-03",5.93,6.1,5.92,6.05,8200.0],["2012-12-04",6.08,6.5,6.08,6.23,46000.0],["2012-12-05",6.26,6.45,6.18,6.34,28000.0],["2012-12-06",6.12,6.37,6.12,6.3,5500.0],["2012-12-07",6.29,6.43,6.29,6.39,19100.0],["2012-12-10",6.49,6.49,5.9,6.05,33100.0],["2012-12-11",6.24,6.38,6.05,6.19,10500.0],["2012-12-12",6.14,6.25,6.0,6.06,19000.0],["2012-12-13",6.12,6.24,6.04,6.21,4000.0],["2012-12-14",5.93,6.15,5.91,5.94,7600.0],["2012-12-17",6.18,6.18,5.84,6.04,12500.0],["2012-12-18",6.05,6.05,5.84,5.84,13500.0],["2012-12-19",5.9,5.97,5.81,5.85,4000.0],["2012-12-20",5.89,5.98,5.87,5.98,2400.0],["2012-12-21",6.0,6.0,5.76,5.88,38100.0],["2012-12-24",5.97,5.97,5.97,5.97,100.0],["2012-12-26",5.97,5.97,5.78,5.78,5400.0],["2012-12-27",5.9,5.9,5.55,5.8,13700.0],["2012-12-28",5.73,5.82,5.5,5.63,12400.0],["2012-12-31",5.63,5.83,5.63,5.82,44500.0],["2013-01-02",5.54,5.7,5.15,5.66,173100.0],["2013-01-03",5.68,5.91,5.53,5.79,14100.0],["2013-01-04",5.7,5.8,5.7,5.77,12500.0],["2013-01-07",5.75,5.78,5.57,5.68,15300.0],["2013-01-08",5.72,5.76,5.44,5.59,15600.0],["2013-01-09",5.51,5.72,5.51,5.66,13800.0],["2013-01-10",5.6,5.62,5.37,5.53,12300.0],["2013-01-11",5.53,5.53,5.35,5.4,5800.0],["2013-01-14",5.39,5.55,5.39,5.53,5400.0],["2013-01-15",5.47,5.54,5.37,5.45,10700.0],["2013-01-16",5.35,5.6,5.35,5.56,5600.0],["2013-01-17",5.64,5.64,5.45,5.45,1800.0],["2013-01-18",5.58,5.61,5.47,5.52,9900.0],["2013-01-22",5.57,5.57,5.36,5.55,14300.0],["2013-01-23",5.6,5.75,5.52,5.58,18200.0],["2013-01-24",5.65,5.65,5.51,5.58,2600.0],["2013-01-25",5.58,5.58,5.5,5.55,2300.0],["2013-01-28",5.52,5.64,5.5,5.52,16600.0],["2013-01-29",5.65,5.65,5.51,5.61,5200.0],["2013-01-30",5.76,5.76,5.51,5.64,1800.0],["2013-01-31",5.5,5.7,5.5,5.57,6200.0],["2013-02-01",5.54,5.61,5.43,5.57,4200.0],["2013-02-04",5.58,5.58,5.32,5.44,5000.0],["2013-02-05",5.49,5.5,5.25,5.25,8200.0],["2013-02-06",5.34,5.38,5.22,5.33,10200.0],["2013-02-07",5.43,5.47,5.32,5.37,5400.0],["2013-02-08",5.3,5.84,5.3,5.81,45300.0],["2013-02-11",5.83,5.89,5.56,5.7,10100.0],["2013-02-12",5.76,5.88,5.57,5.85,21300.0],["2013-02-13",5.94,6.14,5.75,6.07,36700.0],["2013-02-14",5.96,6.15,5.84,5.87,4400.0],["2013-02-15",5.77,6.15,5.77,6.07,23400.0],["2013-02-19",6.08,6.15,6.02,6.1,10500.0],["2013-02-20",6.15,6.16,6.05,6.1,14500.0],["2013-02-21",6.1,6.18,6.06,6.15,7300.0],["2013-02-22",6.03,6.4,6.03,6.34,64200.0],["2013-02-25",6.31,6.38,6.2,6.31,60800.0],["2013-02-26",6.08,6.35,6.08,6.35,32700.0],["2013-02-27",6.32,6.72,6.32,6.45,19800.0],["2013-02-28",6.4,6.65,6.28,6.31,33800.0],["2013-03-01",6.21,6.3,6.04,6.08,20400.0],["2013-03-04",6.1,6.35,6.1,6.28,4800.0],["2013-03-05",6.28,6.37,6.09,6.26,4800.0],["2013-03-06",6.12,6.24,5.84,6.2,16400.0],["2013-03-07",5.15,6.17,5.15,5.72,151200.0],["2013-03-08",5.73,5.96,5.64,5.73,12900.0],["2013-03-11",5.67,5.9,5.44,5.65,12800.0],["2013-03-12",5.51,5.94,5.5,5.77,13900.0],["2013-03-13",5.77,5.88,5.65,5.66,4300.0],["2013-03-14",5.81,6.22,5.66,5.76,7900.0],["2013-03-15",6.04,6.04,5.79,5.87,9000.0],["2013-03-18",5.9,6.0,5.81,5.83,9300.0],["2013-03-19",6.01,6.01,5.82,5.82,1600.0],["2013-03-20",5.73,5.81,5.36,5.74,27200.0],["2013-03-21",5.8,5.8,5.69,5.75,1600.0],["2013-03-22",5.66,5.88,5.54,5.76,15400.0],["2013-03-25",5.76,5.86,5.76,5.85,4600.0],["2013-03-26",5.86,6.0,5.86,5.98,12000.0],["2013-03-27",5.95,6.25,5.95,6.01,6300.0],["2013-03-28",6.03,6.25,5.7,5.7,4500.0],["2013-04-01",5.8,6.12,5.79,5.8,65400.0],["2013-04-02",5.8,5.94,5.74,5.85,44600.0],["2013-04-03",5.64,5.82,5.6,5.72,34400.0],["2013-04-04",5.68,5.92,5.53,5.71,153700.0],["2013-04-05",5.65,6.06,5.65,5.85,51000.0],["2013-04-08",5.92,6.14,5.77,6.04,164100.0],["2013-04-09",6.09,6.09,5.76,5.99,7800.0],["2013-04-10",5.9,6.1,5.88,5.88,12000.0],["2013-04-11",5.91,6.15,5.82,5.87,5100.0],["2013-04-12",6.06,6.08,5.89,5.9,6200.0],["2013-04-15",5.97,6.04,5.69,5.85,16600.0],["2013-04-16",6.0,6.0,5.91,5.93,2900.0],["2013-04-17",5.88,5.9,5.68,5.7,5800.0],["2013-04-18",5.85,5.87,5.62,5.7,28300.0],["2013-04-19",5.75,5.83,5.62,5.68,5400.0],["2013-04-22",5.62,5.75,5.54,5.54,2000.0],["2013-04-23",5.76,5.76,5.31,5.43,6100.0],["2013-04-24",5.45,5.45,5.21,5.29,22400.0],["2013-04-25",5.46,5.61,5.22,5.36,15400.0],["2013-04-26",5.34,5.48,5.24,5.4,3500.0],["2013-04-29",5.69,5.69,5.39,5.5,113100.0],["2013-04-30",5.5,5.55,5.35,5.4,221500.0],["2013-05-01",5.35,5.41,5.3,5.38,6800.0],["2013-05-02",5.4,5.45,5.19,5.31,6100.0],["2013-05-03",5.35,5.52,4.77,5.14,49100.0],["2013-05-06",5.09,5.2,4.75,4.98,25900.0],["2013-05-07",5.09,5.12,4.75,4.99,52800.0],["2013-05-08",4.99,5.0,4.78,4.89,19200.0],["2013-05-09",4.97,5.0,4.81,4.9,63200.0],["2013-05-10",4.8,5.28,4.53,4.99,176000.0],["2013-05-13",4.99,5.24,4.96,5.15,13100.0],["2013-05-14",5.27,5.28,4.98,5.14,11600.0],["2013-05-15",5.09,5.55,5.09,5.39,131100.0],["2013-05-16",5.43,5.7,5.24,5.25,8300.0],["2013-05-17",5.23,5.5,5.2,5.3,11600.0],["2013-05-20",5.2,5.64,5.2,5.35,138100.0],["2013-05-21",5.32,5.7,5.28,5.49,24000.0],["2013-05-22",5.37,5.41,5.02,5.12,96500.0],["2013-05-23",5.04,5.16,4.9,5.0,63000.0],["2013-05-24",5.05,5.05,4.9,4.95,33300.0],["2013-05-28",4.99,5.23,4.9,4.9,7200.0],["2013-05-29",4.99,5.22,4.91,5.1,37900.0],["2013-05-30",5.02,5.16,5.0,5.07,6400.0],["2013-05-31",5.11,5.19,5.08,5.11,5500.0],["2013-06-03",5.1,5.27,5.05,5.05,94400.0],["2013-06-04",5.09,5.09,4.9,4.95,23300.0],["2013-06-05",4.93,5.04,4.84,4.95,3200.0],["2013-06-06",4.83,4.92,4.81,4.91,24900.0],["2013-06-07",4.95,4.95,4.81,4.85,3700.0],["2013-06-10",4.95,5.07,4.87,5.0,38000.0],["2013-06-11",4.95,5.04,4.95,4.99,29100.0],["2013-06-12",5.0,5.05,5.0,5.0,5900.0],["2013-06-13",5.05,5.15,5.05,5.1,36800.0],["2013-06-14",5.1,5.17,5.03,5.08,47800.0],["2013-06-17",5.14,5.14,4.95,4.99,13000.0],["2013-06-18",4.96,5.0,4.96,4.98,5100.0],["2013-06-19",5.0,5.0,4.81,4.81,4500.0],["2013-06-20",4.98,5.06,4.95,4.95,4800.0],["2013-06-21",4.98,5.08,4.98,5.0,3200.0],["2013-06-24",4.91,5.05,4.91,4.99,7700.0],["2013-06-25",5.03,5.05,4.92,4.92,5600.0],["2013-06-26",4.92,5.08,4.91,4.96,21100.0],["2013-06-27",4.99,5.0,4.91,4.97,20500.0],["2013-06-28",5.04,5.04,5.01,5.03,1500.0],["2013-07-01",5.04,5.15,4.9,5.1,16300.0],["2013-07-02",5.13,5.13,4.91,5.0,4200.0],["2013-07-03",4.95,5.06,4.95,5.01,800.0],["2013-07-05",4.96,5.1,4.96,5.03,4600.0],["2013-07-08",5.03,5.13,5.03,5.07,13300.0],["2013-07-09",5.01,5.18,5.01,5.05,13100.0],["2013-07-10",5.05,5.14,5.05,5.08,7100.0],["2013-07-11",5.1,5.13,5.05,5.12,8000.0],["2013-07-12",5.07,5.14,5.02,5.09,4700.0],["2013-07-15",5.09,5.1,5.03,5.03,2000.0],["2013-07-16",5.03,5.07,5.03,5.03,4600.0],["2013-07-17",5.03,5.03,4.93,4.93,6600.0],["2013-07-18",5.04,5.04,4.92,4.92,8900.0],["2013-07-19",4.97,5.04,4.92,4.93,1600.0],["2013-07-22",5.01,5.13,5.01,5.01,11100.0],["2013-07-23",4.99,4.99,4.96,4.96,600.0],["2013-07-24",4.97,5.01,4.95,4.97,10000.0],["2013-07-25",5.08,5.1,4.95,5.07,3600.0],["2013-07-26",5.08,5.14,5.07,5.08,4000.0],["2013-07-29",5.12,5.16,5.06,5.15,2100.0],["2013-07-30",5.12,5.17,4.97,5.01,1300.0],["2013-07-31",5.03,5.09,5.02,5.02,3600.0],["2013-08-01",4.99,5.18,4.98,4.98,3700.0],["2013-08-02",5.4,5.68,5.32,5.55,73000.0],["2013-08-05",5.55,5.94,5.55,5.81,49400.0],["2013-08-06",5.71,5.87,5.57,5.66,31600.0],["2013-08-07",5.65,5.76,5.59,5.72,14000.0],["2013-08-08",5.96,6.73,5.95,6.5,220200.0],["2013-08-09",6.4,6.59,6.39,6.53,84700.0],["2013-08-12",6.45,6.62,5.94,6.48,27500.0],["2013-08-13",6.58,6.58,6.42,6.43,13600.0],["2013-08-14",6.55,6.73,6.45,6.59,225400.0],["2013-08-15",6.5,6.53,6.09,6.25,32100.0],["2013-08-16",6.48,6.6,6.3,6.49,38400.0],["2013-08-19",6.47,6.53,6.3,6.38,16600.0],["2013-08-20",6.39,6.48,6.25,6.25,15600.0],["2013-08-21",6.12,6.42,6.12,6.15,13500.0],["2013-08-22",6.15,6.54,6.15,6.31,8000.0],["2013-08-23",6.37,6.5,6.26,6.49,32100.0],["2013-08-26",6.5,6.5,6.27,6.33,8500.0],["2013-08-27",6.46,6.49,6.2,6.2,6000.0],["2013-08-28",6.25,6.48,6.1,6.18,18300.0],["2013-08-29",6.17,6.37,6.13,6.35,27600.0],["2013-08-30",6.37,6.42,5.93,6.27,42100.0],["2013-09-03",6.3,6.45,6.1,6.43,35000.0],["2013-09-04",6.38,6.44,6.06,6.25,44800.0],["2013-09-05",6.19,6.36,6.14,6.26,19300.0],["2013-09-06",6.33,6.47,6.2,6.47,15000.0],["2013-09-09",6.41,6.78,6.27,6.75,40600.0],["2013-09-10",6.84,6.84,6.7,6.7,12400.0],["2013-09-11",6.6,6.67,6.37,6.37,27000.0],["2013-09-12",6.36,6.64,6.36,6.48,11900.0],["2013-09-13",6.59,6.61,6.32,6.49,8600.0],["2013-09-16",6.47,6.57,6.3,6.53,36600.0],["2013-09-17",6.45,6.53,6.35,6.42,16600.0],["2013-09-18",6.43,6.56,6.4,6.46,30600.0],["2013-09-19",6.48,6.56,6.29,6.36,14800.0],["2013-09-20",6.37,6.37,6.28,6.33,19400.0],["2013-09-23",6.28,6.38,6.14,6.28,19700.0],["2013-09-24",6.08,6.28,5.81,6.18,37300.0],["2013-09-25",6.25,6.27,6.17,6.26,34900.0],["2013-09-26",6.22,6.28,6.1,6.22,62500.0],["2013-09-27",6.27,6.29,6.13,6.24,14400.0],["2013-09-30",6.17,6.24,5.98,6.16,31100.0],["2013-10-01",6.18,6.2,6.08,6.18,22100.0],["2013-10-02",6.1,6.15,6.01,6.11,18300.0],["2013-10-03",5.75,5.75,5.27,5.63,149800.0],["2013-10-04",5.63,5.67,5.45,5.58,22500.0],["2013-10-07",5.57,5.67,5.39,5.64,20600.0],["2013-10-08",5.45,5.5,5.14,5.38,51300.0],["2013-10-09",5.44,5.49,5.18,5.45,48200.0],["2013-10-10",5.47,5.58,5.31,5.48,55500.0],["2013-10-11",5.46,6.5,5.42,5.6,30800.0],["2013-10-14",5.52,5.91,5.42,5.83,38000.0],["2013-10-15",5.76,5.87,5.51,5.61,31700.0],["2013-10-16",5.72,5.87,5.48,5.58,33000.0],["2013-10-17",5.61,5.67,5.46,5.62,21100.0],["2013-10-18",5.67,5.68,5.44,5.56,14300.0],["2013-10-21",5.58,5.61,5.45,5.59,16400.0],["2013-10-22",5.66,5.66,5.43,5.43,39800.0],["2013-10-23",5.46,5.55,5.46,5.5,39700.0],["2013-10-24",5.46,5.82,5.43,5.5,20200.0],["2013-10-25",5.53,5.64,5.38,5.38,22200.0],["2013-10-28",5.44,5.55,5.37,5.4,7000.0],["2013-10-29",5.46,5.46,5.31,5.31,20400.0],["2013-10-30",5.31,5.44,5.25,5.3,19300.0],["2013-10-31",5.46,5.46,5.1,5.2,47800.0],["2013-11-01",5.21,5.38,5.01,5.29,27800.0],["2013-11-04",5.74,5.74,4.97,5.42,14600.0],["2013-11-05",5.58,5.58,5.0,5.25,36400.0],["2013-11-06",5.05,5.28,4.97,5.1,63200.0],["2013-11-07",5.06,5.31,4.95,5.08,27000.0],["2013-11-08",5.66,5.66,5.1,5.1,65400.0],["2013-11-11",5.1,5.61,5.1,5.43,38700.0],["2013-11-12",5.44,5.62,5.44,5.6,18300.0],["2013-11-13",5.54,5.87,5.54,5.8,20900.0],["2013-11-14",5.84,6.09,5.8,5.99,52100.0],["2013-11-15",6.09,6.4,5.7,6.01,32600.0],["2013-11-18",6.26,6.3,5.85,6.19,40300.0],["2013-11-19",6.4,6.4,6.06,6.1,47300.0],["2013-11-20",6.13,6.31,5.83,6.05,39000.0],["2013-11-21",6.24,6.24,5.96,6.06,28000.0],["2013-11-22",6.1,6.27,5.97,6.11,59500.0],["2013-11-25",6.08,6.31,6.08,6.16,76400.0],["2013-11-26",6.22,6.25,5.91,5.93,61400.0],["2013-11-27",5.94,6.23,5.91,6.1,89700.0],["2013-11-29",6.09,6.23,5.97,6.22,20800.0],["2013-12-02",6.2,6.23,6.05,6.13,36000.0],["2013-12-03",6.05,6.17,5.99,6.09,41100.0],["2013-12-04",6.14,6.14,5.95,6.05,40200.0],["2013-12-05",6.1,6.14,5.96,6.11,21200.0],["2013-12-06",6.16,6.24,6.08,6.15,43900.0],["2013-12-09",6.15,6.18,5.81,6.02,53100.0],["2013-12-10",6.1,6.21,5.84,6.21,67100.0],["2013-12-11",6.18,6.2,5.94,5.94,56600.0],["2013-12-12",6.09,6.1,5.87,5.9,22400.0],["2013-12-13",6.0,6.01,5.81,5.81,31300.0],["2013-12-16",5.83,5.94,5.76,5.79,12200.0],["2013-12-17",5.84,5.9,5.75,5.76,16500.0],["2013-12-18",5.82,5.93,5.79,5.84,16300.0],["2013-12-19",5.83,5.89,5.78,5.8,21500.0],["2013-12-20",5.81,5.9,5.72,5.9,27700.0],["2013-12-23",5.9,5.93,5.75,5.75,31800.0],["2013-12-24",5.7,5.8,5.7,5.79,18200.0],["2013-12-26",5.88,5.88,5.71,5.78,29400.0],["2013-12-27",5.77,5.85,5.72,5.75,19300.0],["2013-12-30",5.71,5.8,5.7,5.8,5000.0],["2013-12-31",5.8,5.8,5.72,5.79,15200.0],["2014-01-02",5.8,5.8,5.71,5.71,13500.0],["2014-01-03",5.76,5.88,5.72,5.8,27700.0],["2014-01-06",5.85,5.9,5.75,5.9,38700.0],["2014-01-07",6.0,6.01,5.72,5.89,36400.0],["2014-01-08",5.91,5.91,5.79,5.83,4700.0],["2014-01-09",5.88,5.94,5.75,5.86,9400.0],["2014-01-10",5.94,5.94,5.76,5.88,36100.0],["2014-01-13",5.94,5.95,5.66,5.76,26600.0],["2014-01-14",5.8,5.84,5.67,5.71,13800.0],["2014-01-15",5.83,5.83,5.65,5.65,16400.0],["2014-01-16",5.72,5.8,5.65,5.72,49300.0],["2014-01-17",5.74,5.79,5.66,5.74,7900.0],["2014-01-21",5.7,5.8,5.67,5.74,15800.0],["2014-01-22",5.74,5.75,5.69,5.69,5400.0],["2014-01-23",5.74,5.88,5.67,5.84,25300.0],["2014-01-24",5.84,5.87,5.75,5.76,18700.0],["2014-01-27",5.8,5.8,5.75,5.76,5600.0],["2014-01-28",5.8,5.8,5.75,5.78,13900.0],["2014-01-29",5.75,5.95,5.75,5.88,274300.0],["2014-01-30",5.88,6.11,5.88,6.11,244200.0],["2014-01-31",6.16,6.3,5.98,6.05,39500.0],["2014-02-03",6.06,6.06,5.88,6.01,27000.0],["2014-02-04",5.98,5.99,5.82,5.89,45600.0],["2014-02-05",5.95,6.15,5.87,6.05,75200.0],["2014-02-06",6.05,6.17,5.92,6.12,22400.0],["2014-02-07",6.18,6.55,6.18,6.44,84400.0],["2014-02-10",6.52,6.79,6.33,6.4,90300.0],["2014-02-11",6.37,6.54,6.22,6.41,37100.0],["2014-02-12",6.76,6.76,6.27,6.27,31700.0],["2014-02-13",6.29,6.5,6.21,6.31,35300.0],["2014-02-14",6.37,6.5,6.26,6.36,32500.0],["2014-02-18",6.37,6.46,6.22,6.26,49900.0],["2014-02-19",6.24,6.33,6.01,6.1,27300.0],["2014-02-20",6.06,6.21,6.06,6.12,13100.0],["2014-02-21",6.16,6.29,6.1,6.16,18300.0],["2014-02-24",6.1,6.23,6.1,6.12,9000.0],["2014-02-25",6.16,6.16,5.9,5.95,22300.0],["2014-02-26",6.05,6.05,5.79,5.89,12900.0],["2014-02-27",5.93,6.0,5.8,5.93,24400.0],["2014-02-28",5.97,6.0,5.89,5.99,54400.0],["2014-03-03",6.0,6.0,5.58,5.77,91900.0],["2014-03-04",5.93,5.93,5.68,5.77,30300.0],["2014-03-05",5.71,5.77,5.56,5.7,29000.0],["2014-03-06",5.67,5.83,5.58,5.77,20300.0],["2014-03-07",5.71,5.83,5.53,5.78,62300.0],["2014-03-10",5.8,5.95,5.74,5.85,44800.0],["2014-03-11",5.77,5.89,5.71,5.84,11000.0],["2014-03-12",5.88,5.9,5.77,5.83,12700.0],["2014-03-13",5.88,5.88,5.75,5.78,23600.0],["2014-03-14",5.84,5.87,5.67,5.76,30400.0],["2014-03-17",5.89,5.89,5.72,5.72,3100.0],["2014-03-18",5.7,5.81,5.54,5.76,25000.0],["2014-03-19",5.97,5.99,5.67,5.81,62500.0],["2014-03-20",5.89,5.97,5.77,5.91,24600.0],["2014-03-21",5.95,6.09,5.84,5.99,32200.0],["2014-03-24",6.12,6.12,5.86,5.95,3500.0],["2014-03-25",6.13,6.13,5.91,5.95,9300.0],["2014-03-26",5.97,6.13,5.89,5.9,3200.0],["2014-03-27",6.14,6.14,5.8,5.83,14700.0],["2014-03-28",6.02,6.08,5.75,5.76,5000.0],["2014-03-31",5.81,5.94,5.67,5.68,28600.0],["2014-04-01",5.73,5.79,5.62,5.73,25500.0],["2014-04-02",5.81,5.81,5.67,5.69,5900.0],["2014-04-03",5.72,5.73,5.52,5.59,18000.0],["2014-04-04",5.66,5.66,5.53,5.55,8200.0],["2014-04-07",5.5,5.6,5.42,5.59,23300.0],["2014-04-08",5.47,5.73,5.45,5.69,20600.0],["2014-04-09",5.67,5.84,5.63,5.72,47100.0],["2014-04-10",5.87,5.87,5.7,5.71,5500.0],["2014-04-11",5.79,5.8,5.72,5.73,13200.0],["2014-04-14",5.8,5.88,5.75,5.87,14100.0],["2014-04-15",5.95,5.95,5.71,5.78,17000.0],["2014-04-16",5.83,5.95,5.68,5.82,6400.0],["2014-04-17",5.95,6.09,5.69,5.94,28700.0],["2014-04-21",6.02,6.05,5.72,5.75,22300.0],["2014-04-22",5.82,5.87,5.71,5.73,6700.0],["2014-04-23",5.84,5.94,5.72,5.81,33300.0],["2014-04-24",5.88,5.88,5.72,5.72,2200.0],["2014-04-25",5.87,5.87,5.56,5.59,8700.0],["2014-04-28",5.75,5.88,5.61,5.7,66100.0],["2014-04-29",5.65,5.74,5.57,5.65,7200.0],["2014-04-30",5.81,5.81,5.63,5.63,2200.0],["2014-05-01",5.72,5.74,5.45,5.54,10900.0],["2014-05-02",5.9,5.9,5.43,5.53,36100.0],["2014-05-05",5.49,5.57,5.36,5.45,24200.0],["2014-05-06",5.35,5.47,5.15,5.24,17800.0],["2014-05-07",5.5,5.5,4.89,4.99,12000.0],["2014-05-08",5.28,5.4,4.59,4.59,27100.0],["2014-05-09",4.61,5.04,4.2,4.26,65000.0],["2014-05-12",4.28,4.45,4.22,4.24,20800.0],["2014-05-13",4.44,4.46,4.18,4.26,13200.0],["2014-05-14",4.29,4.44,4.27,4.31,12900.0],["2014-05-15",4.38,4.4,4.25,4.26,11000.0],["2014-05-16",4.32,4.5,4.06,4.19,13200.0],["2014-05-19",4.19,4.3,4.0,4.03,74300.0],["2014-05-20",4.05,4.09,3.96,4.0,51800.0],["2014-05-21",3.95,4.15,3.92,4.15,43600.0],["2014-05-22",4.08,4.08,3.88,3.96,138700.0],["2014-05-23",3.99,4.32,3.94,4.17,52500.0],["2014-05-27",4.36,4.5,4.14,4.28,54000.0],["2014-05-28",4.25,4.42,4.1,4.2,22500.0],["2014-05-29",4.23,4.36,4.13,4.17,38200.0],["2014-05-30",4.22,4.33,4.13,4.18,46100.0],["2014-06-02",4.23,4.41,4.16,4.2,173200.0],["2014-06-03",4.22,4.37,4.16,4.32,25000.0],["2014-06-04",4.35,4.5,4.18,4.49,28000.0],["2014-06-05",4.5,4.85,4.44,4.78,31900.0],["2014-06-06",5.06,5.06,4.76,4.89,37600.0],["2014-06-09",4.85,5.14,4.85,5.03,36300.0],["2014-06-10",5.06,5.06,4.87,5.0,14500.0],["2014-06-11",5.04,5.18,5.0,5.05,6700.0],["2014-06-12",5.07,5.12,4.95,5.02,19000.0],["2014-06-13",5.05,5.12,4.95,5.03,15000.0],["2014-06-16",5.07,5.09,4.98,5.0,11300.0],["2014-06-17",5.08,5.18,5.0,5.08,16400.0],["2014-06-18",5.12,5.12,5.07,5.08,700.0],["2014-06-19",5.05,5.2,5.05,5.19,4200.0],["2014-06-20",5.18,5.21,5.1,5.1,7100.0],["2014-06-23",5.21,5.21,5.07,5.07,2800.0],["2014-06-24",5.17,5.25,5.13,5.18,25700.0],["2014-06-25",5.2,5.2,5.1,5.12,6300.0],["2014-06-26",5.2,5.25,5.15,5.2,9500.0],["2014-06-27",5.25,5.49,5.25,5.49,34000.0],["2014-06-30",5.49,5.74,5.35,5.44,15500.0],["2014-07-01",5.68,5.74,5.44,5.53,15600.0],["2014-07-02",5.57,5.74,5.57,5.71,3100.0],["2014-07-03",5.65,5.74,5.6,5.74,7300.0],["2014-07-07",5.64,5.73,5.5,5.66,13400.0],["2014-07-08",5.56,5.73,5.54,5.66,4700.0],["2014-07-09",5.72,5.72,5.51,5.6,10500.0],["2014-07-10",5.53,5.67,5.46,5.46,8400.0],["2014-07-11",5.49,5.5,5.47,5.49,9500.0],["2014-07-14",5.52,5.64,5.41,5.47,5300.0],["2014-07-15",5.64,5.64,5.47,5.54,17500.0],["2014-07-16",5.6,5.6,5.42,5.49,5000.0],["2014-07-17",5.49,5.53,5.47,5.49,1700.0],["2014-07-18",5.53,5.54,5.38,5.38,16200.0],["2014-07-21",5.46,5.51,5.24,5.24,7300.0],["2014-07-22",5.53,5.53,5.21,5.21,7000.0],["2014-07-23",5.21,5.21,4.96,4.99,25000.0],["2014-07-24",4.99,5.0,4.89,4.99,11900.0],["2014-07-25",4.95,5.18,4.95,5.05,8500.0],["2014-07-28",5.05,5.05,4.97,5.05,19400.0],["2014-07-29",5.05,5.35,5.02,5.27,21700.0],["2014-07-30",5.32,5.46,5.21,5.46,4700.0],["2014-07-31",5.4,5.75,5.3,5.72,32400.0],["2014-08-01",5.72,5.72,5.43,5.53,13800.0],["2014-08-04",5.5,5.68,5.4,5.55,12200.0],["2014-08-05",5.65,5.67,5.44,5.46,12900.0],["2014-08-06",5.49,5.5,5.44,5.49,1300.0],["2014-08-07",5.48,5.49,5.25,5.45,11500.0],["2014-08-08",5.71,5.95,5.42,5.62,35000.0],["2014-08-11",5.75,5.75,5.5,5.59,14900.0],["2014-08-12",5.5,5.72,5.34,5.43,5700.0],["2014-08-13",5.74,5.74,5.39,5.47,5200.0],["2014-08-14",5.49,5.65,5.35,5.63,7000.0],["2014-08-15",5.75,5.75,5.46,5.67,9500.0],["2014-08-18",5.67,5.73,5.46,5.62,13000.0],["2014-08-19",5.64,5.74,5.42,5.5,8900.0],["2014-08-20",5.7,5.74,5.41,5.5,5900.0],["2014-08-21",5.45,5.64,5.26,5.4,4300.0],["2014-08-22",5.46,5.5,5.26,5.34,157200.0],["2014-08-25",5.34,5.35,5.11,5.3,104800.0],["2014-08-26",5.3,5.34,5.12,5.28,89100.0],["2014-08-27",5.2,5.37,5.16,5.3,19100.0],["2014-08-28",5.1,5.49,5.09,5.28,33200.0],["2014-08-29",5.31,5.4,5.25,5.32,4100.0],["2014-09-02",5.46,5.65,5.21,5.6,247900.0],["2014-09-03",5.51,5.72,5.5,5.7,47700.0],["2014-09-04",5.62,5.72,5.36,5.41,44100.0],["2014-09-05",5.5,5.7,5.5,5.54,4500.0],["2014-09-08",5.56,5.69,5.4,5.69,28900.0],["2014-09-09",5.47,5.62,5.45,5.59,14600.0],["2014-09-10",5.7,5.7,5.5,5.52,17000.0],["2014-09-11",5.63,5.66,5.42,5.63,10800.0],["2014-09-12",5.6,5.6,5.31,5.47,20200.0],["2014-09-15",5.7,5.71,5.33,5.51,30800.0],["2014-09-16",5.56,5.69,5.51,5.67,7000.0],["2014-09-17",5.67,6.4,5.67,6.39,135900.0],["2014-09-18",6.38,6.9,6.23,6.59,136900.0],["2014-09-19",6.72,7.26,6.66,7.25,207300.0],["2014-09-22",7.58,7.76,7.08,7.21,114700.0],["2014-09-23",7.11,7.48,7.01,7.29,58300.0],["2014-09-24",7.41,7.45,7.05,7.28,35300.0],["2014-09-25",7.36,7.39,7.12,7.28,13900.0],["2014-09-26",7.25,7.67,7.0,7.54,84200.0],["2014-09-29",7.52,7.65,7.36,7.46,20600.0],["2014-09-30",7.31,7.52,7.07,7.39,63800.0],["2014-10-01",7.31,7.42,7.06,7.34,20800.0],["2014-10-02",7.26,7.36,6.87,7.0,25900.0],["2014-10-03",6.94,6.98,6.64,6.79,32000.0],["2014-10-06",6.75,7.0,6.55,6.69,23300.0],["2014-10-07",6.66,6.68,6.47,6.5,22200.0],["2014-10-08",6.51,6.84,6.22,6.33,47900.0],["2014-10-09",6.05,6.86,6.05,6.78,33200.0],["2014-10-10",6.74,6.87,6.57,6.85,46800.0],["2014-10-13",6.76,6.88,6.58,6.65,36400.0],["2014-10-14",6.69,6.76,6.49,6.7,41800.0],["2014-10-15",6.65,6.73,6.58,6.65,10600.0],["2014-10-16",6.55,6.72,6.46,6.57,33600.0],["2014-10-17",6.72,7.08,6.72,6.97,40300.0],["2014-10-20",7.02,7.05,6.79,6.89,8100.0],["2014-10-21",7.0,7.13,6.89,7.06,34200.0],["2014-10-22",7.06,7.15,7.0,7.01,69300.0],["2014-10-23",7.0,7.4,7.0,7.37,10300.0],["2014-10-24",7.37,7.39,7.16,7.24,36100.0],["2014-10-27",7.19,7.36,7.11,7.26,34700.0],["2014-10-28",7.13,7.88,7.13,7.7,86800.0],["2014-10-29",7.74,7.84,7.43,7.6,11300.0],["2014-10-30",7.51,7.72,7.31,7.4,15700.0],["2014-10-31",7.49,7.58,7.25,7.5,53000.0],["2014-11-03",7.6,7.7,7.39,7.53,47200.0],["2014-11-04",7.7,7.7,7.42,7.42,19300.0],["2014-11-05",7.48,7.48,7.06,7.13,124100.0],["2014-11-06",7.21,7.42,6.64,6.94,141500.0],["2014-11-07",6.59,6.79,6.27,6.54,103200.0],["2014-11-10",6.55,6.57,6.16,6.4,86300.0],["2014-11-11",6.37,6.71,6.35,6.7,63900.0],["2014-11-12",6.57,6.64,6.38,6.6,44600.0],["2014-11-13",6.95,7.07,6.27,6.49,18800.0],["2014-11-14",6.49,6.6,6.2,6.35,38000.0],["2014-11-17",6.24,6.26,6.06,6.17,38400.0],["2014-11-18",6.2,6.33,6.05,6.09,132300.0],["2014-11-19",6.14,6.14,5.89,5.98,66900.0],["2014-11-20",6.04,6.39,6.0,6.03,34800.0],["2014-11-21",6.0,6.45,6.0,6.32,23300.0],["2014-11-24",6.23,6.39,6.1,6.37,18600.0],["2014-11-25",6.28,6.66,6.25,6.33,17100.0],["2014-11-26",6.53,6.66,6.15,6.44,11800.0],["2014-11-28",6.44,6.48,6.2,6.48,13200.0],["2014-12-01",6.49,6.7,6.34,6.46,45900.0],["2014-12-02",6.63,6.71,6.23,6.61,21000.0],["2014-12-03",6.7,6.7,6.44,6.54,14700.0],["2014-12-04",6.44,6.7,6.41,6.44,21000.0],["2014-12-05",6.55,6.69,6.35,6.69,27800.0],["2014-12-08",6.58,6.68,6.41,6.51,8300.0],["2014-12-09",6.53,6.87,6.05,6.27,25100.0],["2014-12-10",6.45,6.76,6.16,6.48,14800.0],["2014-12-11",6.62,6.87,6.23,6.77,31300.0],["2014-12-12",6.71,6.77,6.0,6.03,54400.0],["2014-12-15",6.27,6.66,6.1,6.24,31300.0],["2014-12-16",6.35,6.4,6.09,6.1,10200.0],["2014-12-17",6.29,6.5,6.26,6.4,18200.0],["2014-12-18",6.59,6.59,6.35,6.39,11500.0],["2014-12-19",6.39,6.44,6.3,6.3,9200.0],["2014-12-22",6.34,6.58,6.34,6.44,38900.0],["2014-12-23",6.51,6.51,6.22,6.36,1400.0],["2014-12-24",6.42,6.72,6.42,6.59,6300.0],["2014-12-26",6.71,6.71,6.55,6.59,2000.0],["2014-12-29",6.52,6.79,6.52,6.61,6600.0],["2014-12-30",6.61,6.69,6.58,6.69,5500.0],["2014-12-31",6.61,6.7,6.6,6.69,18300.0],["2015-01-02",6.69,6.69,6.51,6.66,14300.0],["2015-01-05",6.53,6.64,6.4,6.52,20200.0],["2015-01-06",6.51,6.7,6.4,6.51,17500.0],["2015-01-07",6.5,6.5,6.34,6.34,14700.0],["2015-01-08",6.41,6.69,6.31,6.47,6700.0],["2015-01-09",6.4,6.48,6.33,6.39,10200.0],["2015-01-12",6.43,6.43,6.15,6.16,25800.0],["2015-01-13",6.15,6.34,6.09,6.12,7000.0],["2015-01-14",6.14,6.3,6.13,6.2,69400.0],["2015-01-15",6.37,6.37,6.13,6.14,25900.0],["2015-01-16",6.09,6.41,6.09,6.35,63100.0],["2015-01-20",6.34,6.34,6.1,6.26,59800.0],["2015-01-21",6.36,6.36,6.2,6.21,13000.0],["2015-01-22",6.2,6.32,6.0,6.02,92500.0],["2015-01-23",6.05,6.1,6.03,6.06,2700.0],["2015-01-26",6.08,6.4,6.06,6.38,37300.0],["2015-01-27",6.42,6.57,6.2,6.47,47600.0],["2015-01-28",6.55,6.75,6.5,6.65,41300.0],["2015-01-29",6.56,6.71,6.51,6.61,12800.0],["2015-01-30",6.61,6.65,6.51,6.59,23600.0],["2015-02-02",6.52,6.67,6.5,6.62,28500.0],["2015-02-03",6.66,6.74,6.55,6.62,18900.0],["2015-02-04",6.67,6.68,6.6,6.65,9800.0],["2015-02-05",6.64,6.92,6.64,6.92,52700.0],["2015-02-06",6.95,7.08,6.86,7.01,31300.0],["2015-02-09",6.88,7.4,6.88,7.4,20600.0],["2015-02-10",7.48,7.48,6.9,7.07,19300.0],["2015-02-11",7.08,7.24,6.91,7.02,7800.0],["2015-02-12",7.09,7.09,6.98,7.05,2500.0],["2015-02-13",7.07,7.07,6.9,6.9,10500.0],["2015-02-17",6.95,6.98,6.9,6.92,8200.0],["2015-02-18",6.89,6.95,6.83,6.87,11000.0],["2015-02-19",6.96,6.96,6.81,6.96,23700.0],["2015-02-20",6.87,6.91,6.69,6.73,9700.0],["2015-02-23",6.7,6.75,6.51,6.6,13300.0],["2015-02-24",6.89,6.89,6.54,6.7,10000.0],["2015-02-25",6.55,6.65,6.24,6.36,29500.0],["2015-02-26",6.35,6.77,6.35,6.46,16200.0],["2015-02-27",6.65,6.65,6.4,6.45,10400.0],["2015-03-02",6.6,6.6,6.42,6.55,17100.0],["2015-03-03",6.52,6.63,6.41,6.54,7200.0],["2015-03-04",6.54,6.54,6.42,6.45,11700.0],["2015-03-05",6.43,6.56,6.43,6.45,19700.0],["2015-03-06",6.2,6.63,6.2,6.39,28600.0],["2015-03-09",6.38,6.42,6.2,6.2,49800.0],["2015-03-10",6.2,6.4,5.91,5.95,62300.0],["2015-03-11",6.06,6.14,5.9,5.9,41200.0],["2015-03-12",6.39,6.39,5.84,5.9,15500.0],["2015-03-13",6.01,6.28,5.92,6.24,37300.0],["2015-03-16",6.16,6.16,6.0,6.05,10400.0],["2015-03-17",6.06,6.22,6.06,6.09,3200.0],["2015-03-18",6.22,6.22,6.01,6.09,1600.0],["2015-03-19",6.01,6.14,6.01,6.14,27700.0],["2015-03-20",6.15,6.15,5.9,5.95,9800.0],["2015-03-23",6.14,6.14,6.0,6.05,13000.0],["2015-03-24",6.07,6.2,6.03,6.2,18700.0],["2015-03-25",6.15,6.2,6.09,6.1,12200.0],["2015-03-26",6.06,6.28,6.01,6.28,10600.0],["2015-03-27",6.29,6.29,6.06,6.27,9600.0],["2015-03-30",6.25,6.39,6.21,6.39,6200.0],["2015-03-31",6.26,6.37,6.25,6.37,13400.0],["2015-04-01",6.34,6.56,6.25,6.47,36800.0],["2015-04-02",6.5,6.67,6.43,6.55,38800.0],["2015-04-06",6.52,6.52,6.33,6.44,31700.0],["2015-04-07",6.45,6.51,6.43,6.5,14300.0],["2015-04-08",6.45,6.45,6.4,6.44,8400.0],["2015-04-09",6.42,6.45,6.3,6.37,9700.0],["2015-04-10",6.34,6.41,6.25,6.4,15300.0],["2015-04-13",6.39,6.4,6.25,6.32,6700.0],["2015-04-14",6.34,6.4,6.28,6.39,28600.0],["2015-04-15",6.38,6.45,6.26,6.38,8800.0],["2015-04-16",6.58,7.03,6.55,6.94,194900.0],["2015-04-17",6.9,7.18,6.9,7.13,90100.0],["2015-04-20",7.13,7.25,6.7,6.9,583200.0],["2015-04-21",6.8,6.95,6.8,6.89,27000.0],["2015-04-22",6.85,7.02,6.85,7.02,28000.0],["2015-04-23",6.99,7.08,6.95,7.02,47900.0],["2015-04-24",6.98,7.11,6.98,7.09,118900.0],["2015-04-27",7.1,7.14,7.05,7.1,51700.0],["2015-04-28",7.1,7.1,7.06,7.06,47300.0],["2015-04-29",7.05,7.09,7.0,7.05,50300.0],["2015-04-30",6.91,7.03,6.9,7.01,78500.0],["2015-05-01",6.95,7.0,6.94,7.0,11600.0],["2015-05-04",6.98,7.0,6.9,6.91,61400.0],["2015-05-05",6.91,7.13,6.9,7.13,18400.0],["2015-05-06",6.95,7.06,6.85,6.92,46100.0],["2015-05-07",6.97,7.05,6.9,7.05,34300.0],["2015-05-08",6.75,6.9,6.26,6.5,201100.0],["2015-05-11",6.5,6.96,6.45,6.49,66800.0],["2015-05-12",6.46,6.53,6.31,6.42,81000.0],["2015-05-13",6.4,6.42,6.28,6.28,208200.0],["2015-05-14",6.38,6.39,6.3,6.3,46400.0],["2015-05-15",6.3,6.31,6.25,6.31,32600.0],["2015-05-18",6.38,6.42,6.25,6.36,58400.0],["2015-05-19",6.34,6.4,6.26,6.26,49100.0],["2015-05-20",6.33,6.56,6.33,6.52,45500.0],["2015-05-21",6.43,6.51,6.33,6.5,22400.0],["2015-05-22",6.52,6.56,6.5,6.54,28000.0],["2015-05-26",6.47,6.51,6.33,6.4,30800.0],["2015-05-27",6.31,6.53,6.31,6.48,29700.0],["2015-05-28",6.45,6.5,6.25,6.42,24400.0],["2015-05-29",6.46,6.62,6.29,6.56,59600.0],["2015-06-01",6.55,6.59,6.46,6.55,48600.0],["2015-06-02",6.6,6.95,6.56,6.95,62200.0],["2015-06-03",7.0,7.08,6.76,6.95,75900.0],["2015-06-04",6.87,7.06,6.83,6.89,44700.0],["2015-06-05",6.91,7.01,6.73,6.85,15000.0],["2015-06-08",6.76,6.77,6.45,6.73,32800.0],["2015-06-09",6.72,6.89,6.71,6.87,15500.0],["2015-06-10",6.94,6.94,6.74,6.77,18900.0],["2015-06-11",6.78,7.0,6.77,6.98,79900.0],["2015-06-12",6.81,7.13,6.8,6.84,36400.0],["2015-06-15",6.84,6.95,6.62,6.7,111800.0],["2015-06-16",6.57,6.7,6.39,6.5,135500.0],["2015-06-17",6.41,6.52,6.25,6.29,127300.0],["2015-06-18",6.29,6.38,6.25,6.27,49100.0],["2015-06-19",6.27,6.33,6.2,6.2,38500.0],["2015-06-22",6.27,6.27,6.05,6.18,40300.0],["2015-06-23",6.12,6.28,6.12,6.28,12000.0],["2015-06-24",6.26,6.34,6.17,6.22,38900.0],["2015-06-25",6.15,6.21,6.09,6.12,7100.0],["2015-06-26",6.17,6.17,5.99,6.11,15500.0],["2015-06-29",6.05,6.07,5.92,6.0,17300.0],["2015-06-30",5.97,6.1,5.87,6.1,109900.0],["2015-07-01",6.03,6.07,5.85,5.85,59900.0],["2015-07-02",5.85,5.98,5.78,5.78,47200.0],["2015-07-06",5.78,5.78,5.65,5.66,65100.0],["2015-07-07",5.66,5.7,5.6,5.6,70700.0],["2015-07-08",5.65,5.65,5.51,5.55,46500.0],["2015-07-09",5.58,5.67,5.5,5.54,36100.0],["2015-07-10",5.62,6.52,5.62,5.65,87000.0],["2015-07-13",5.85,5.85,5.65,5.71,19400.0],["2015-07-14",5.75,5.84,5.71,5.72,9900.0],["2015-07-15",5.74,5.74,5.6,5.61,10700.0],["2015-07-16",5.64,5.66,5.6,5.62,14600.0],["2015-07-17",5.63,5.83,5.5,5.59,23800.0],["2015-07-20",5.56,5.59,5.3,5.31,127200.0],["2015-07-21",5.33,5.45,5.3,5.34,60200.0],["2015-07-22",5.35,5.4,5.32,5.33,12200.0],["2015-07-23",5.31,5.36,5.3,5.31,40100.0],["2015-07-24",5.33,5.38,5.3,5.3,5200.0],["2015-07-27",5.31,5.32,5.2,5.21,56800.0],["2015-07-28",5.24,5.28,5.2,5.21,11600.0],["2015-07-29",5.25,5.31,5.21,5.3,3600.0],["2015-07-30",5.31,5.37,5.3,5.32,5400.0],["2015-07-31",5.43,5.71,5.43,5.59,16400.0],["2015-08-03",5.54,5.82,5.33,5.37,18600.0],["2015-08-04",5.0,5.11,3.9,3.96,1029000.0],["2015-08-05",3.9,4.05,3.9,4.01,162800.0],["2015-08-06",3.99,3.99,3.85,3.9,297600.0],["2015-08-07",3.91,4.09,3.91,4.09,44100.0],["2015-08-10",3.98,4.15,3.94,4.15,32000.0],["2015-08-11",4.08,4.13,4.03,4.13,12600.0],["2015-08-12",4.17,4.49,4.0,4.03,141300.0],["2015-08-13",4.03,4.07,3.99,4.07,22400.0],["2015-08-14",4.06,4.06,4.0,4.0,20400.0],["2015-08-17",4.12,4.22,4.0,4.0,6300.0],["2015-08-18",4.09,4.1,3.99,4.01,9400.0],["2015-08-19",4.04,4.04,3.9,3.94,28600.0],["2015-08-20",3.94,3.94,3.81,3.83,30200.0],["2015-08-21",3.8,3.87,3.8,3.85,14200.0],["2015-08-24",3.77,3.9,3.69,3.69,37000.0],["2015-08-25",3.9,3.91,3.8,3.86,20100.0],["2015-08-26",3.86,3.86,3.7,3.77,102900.0],["2015-08-27",3.85,3.85,3.7,3.8,15900.0],["2015-08-28",3.74,3.92,3.73,3.91,11900.0],["2015-08-31",3.91,3.91,3.75,3.75,19400.0],["2015-09-01",3.7,3.81,3.7,3.8,10800.0],["2015-09-02",3.77,3.8,3.6,3.69,128100.0],["2015-09-03",3.82,3.88,3.66,3.84,7800.0],["2015-09-04",3.8,3.88,3.74,3.86,42900.0],["2015-09-08",3.89,3.89,3.73,3.8,19200.0],["2015-09-09",3.73,3.78,3.72,3.78,5700.0],["2015-09-10",3.77,3.88,3.77,3.81,114200.0],["2015-09-11",3.77,3.77,3.6,3.75,100000.0],["2015-09-14",3.71,3.72,3.69,3.72,1600.0],["2015-09-15",3.82,3.82,3.66,3.69,9200.0],["2015-09-16",3.67,3.77,3.62,3.75,7200.0],["2015-09-17",3.9,3.9,3.65,3.84,73800.0],["2015-09-18",3.78,4.12,3.6,3.74,206200.0],["2015-09-21",3.74,3.76,3.59,3.6,74200.0],["2015-09-22",3.6,3.61,3.4,3.43,63200.0],["2015-09-23",3.4,3.5,3.4,3.47,27700.0],["2015-09-24",3.47,3.48,3.4,3.4,63600.0],["2015-09-25",3.46,3.49,3.4,3.4,53900.0],["2015-09-28",3.4,3.43,3.07,3.1,174900.0],["2015-09-29",3.13,3.29,3.1,3.15,28700.0],["2015-09-30",3.15,3.21,3.14,3.21,11700.0],["2015-10-01",3.21,3.21,3.01,3.07,23100.0],["2015-10-02",3.08,3.37,3.08,3.37,94600.0],["2015-10-05",3.37,3.48,3.37,3.38,54400.0],["2015-10-06",3.58,3.59,3.3,3.51,24200.0],["2015-10-07",3.49,3.65,3.41,3.65,33100.0],["2015-10-08",3.52,3.7,3.52,3.61,8000.0],["2015-10-09",3.61,3.7,3.4,3.62,33100.0],["2015-10-12",3.66,3.67,3.36,3.59,31900.0],["2015-10-13",3.57,3.57,3.4,3.4,61200.0],["2015-10-14",3.39,3.39,3.21,3.22,17700.0],["2015-10-15",3.2,3.35,3.2,3.35,22800.0],["2015-10-16",3.35,3.35,3.21,3.21,13500.0],["2015-10-19",3.33,3.37,3.2,3.22,39100.0],["2015-10-20",3.27,3.55,3.25,3.37,310800.0],["2015-10-21",3.34,3.58,3.34,3.52,19700.0],["2015-10-22",3.49,3.68,3.34,3.37,10100.0],["2015-10-23",3.51,3.71,3.39,3.71,20900.0],["2015-10-26",3.75,3.75,3.62,3.66,9700.0],["2015-10-27",3.64,3.64,3.52,3.56,3800.0],["2015-10-28",3.58,3.6,3.51,3.54,26800.0],["2015-10-29",3.56,3.67,3.44,3.49,22200.0],["2015-10-30",3.57,3.57,3.42,3.52,13900.0],["2015-11-02",3.48,3.65,3.44,3.6,15600.0],["2015-11-03",3.64,3.73,3.62,3.72,14800.0],["2015-11-04",3.77,3.8,3.72,3.75,3800.0],["2015-11-05",4.03,4.48,3.85,3.9,136200.0],["2015-11-06",3.87,3.94,3.66,3.91,95300.0],["2015-11-09",4.0,4.1,3.96,4.1,33600.0],["2015-11-10",4.09,4.09,4.01,4.05,9600.0],["2015-11-11",4.01,4.01,3.83,3.91,11000.0],["2015-11-12",3.92,3.93,3.92,3.93,300.0],["2015-11-13",3.89,3.93,3.75,3.83,16400.0],["2015-11-16",3.84,4.03,3.8,3.89,16500.0],["2015-11-17",3.82,3.98,3.82,3.88,148800.0],["2015-11-18",3.98,3.98,3.72,3.82,187800.0],["2015-11-19",3.8,3.81,3.72,3.75,67800.0],["2015-11-20",3.77,3.82,3.73,3.79,34800.0],["2015-11-23",3.8,3.85,3.79,3.8,7700.0],["2015-11-24",3.9,3.9,3.79,3.83,6900.0],["2015-11-25",3.83,3.83,3.72,3.72,73400.0],["2015-11-27",3.73,3.73,3.7,3.73,12700.0],["2015-11-30",3.79,3.88,3.74,3.77,76400.0],["2015-12-01",3.8,3.88,3.77,3.83,44000.0],["2015-12-02",3.87,3.94,3.81,3.83,20200.0],["2015-12-03",3.87,4.05,3.87,4.0,29800.0],["2015-12-04",3.97,4.05,3.95,3.95,17500.0],["2015-12-07",3.95,4.48,3.95,4.04,38500.0],["2015-12-08",4.09,4.13,4.03,4.05,24900.0],["2015-12-09",4.01,4.15,3.98,3.99,23000.0],["2015-12-10",3.96,4.11,3.96,4.05,7400.0],["2015-12-11",4.0,4.01,3.85,3.85,65500.0],["2015-12-14",3.85,3.85,3.77,3.79,17400.0],["2015-12-15",3.88,3.91,3.76,3.77,12100.0],["2015-12-16",3.73,3.89,3.73,3.78,41900.0],["2015-12-17",3.75,3.9,3.75,3.75,13900.0],["2015-12-18",3.8,4.03,3.75,3.85,60700.0],["2015-12-21",4.06,4.06,3.95,3.98,80400.0],["2015-12-22",4.0,4.18,3.94,4.18,122600.0],["2015-12-23",4.19,4.49,4.18,4.43,49500.0],["2015-12-24",4.48,4.7,4.48,4.51,4500.0],["2015-12-28",4.53,4.6,4.38,4.54,29800.0],["2015-12-29",4.55,4.6,4.34,4.56,12700.0],["2015-12-30",4.57,4.6,4.49,4.55,25700.0],["2015-12-31",4.57,4.64,4.33,4.6,24500.0],["2016-01-04",4.5,4.55,4.38,4.38,17400.0],["2016-01-05",4.38,4.57,4.32,4.46,10800.0],["2016-01-06",4.37,4.53,4.31,4.34,13300.0],["2016-01-07",4.47,4.56,4.13,4.13,23700.0],["2016-01-08",4.1,4.75,4.09,4.36,47000.0],["2016-01-11",4.44,4.51,4.25,4.41,33800.0],["2016-01-12",4.47,4.5,4.32,4.35,4100.0],["2016-01-13",4.29,4.38,4.2,4.22,20400.0],["2016-01-14",4.2,4.8,4.2,4.5,55600.0],["2016-01-15",4.38,4.49,3.98,4.2,36900.0],["2016-01-19",4.25,4.28,3.95,4.07,28000.0],["2016-01-20",4.01,4.04,3.91,3.97,6900.0],["2016-01-21",4.05,4.08,3.97,3.97,9300.0],["2016-01-22",4.07,4.07,3.89,4.0,8900.0],["2016-01-25",3.99,4.13,3.9,4.09,14700.0],["2016-01-26",4.19,4.19,4.03,4.12,6900.0],["2016-01-27",4.27,4.27,4.08,4.2,6800.0],["2016-01-28",4.03,4.29,3.75,4.0,76300.0],["2016-01-29",4.24,4.24,3.77,4.01,35800.0],["2016-02-01",3.97,4.1,3.86,4.09,30000.0],["2016-02-02",3.88,4.09,3.88,3.96,4500.0],["2016-02-03",3.84,4.16,3.75,3.88,18000.0],["2016-02-04",3.87,3.99,3.87,3.99,3700.0],["2016-02-05",3.99,3.99,3.94,3.97,1200.0],["2016-02-08",3.92,3.93,3.89,3.93,6500.0],["2016-02-09",3.97,3.97,3.97,3.97,100.0],["2016-02-10",3.77,3.87,3.77,3.82,8000.0],["2016-02-11",4.01,4.01,3.78,3.8,1400.0],["2016-02-12",3.76,3.88,3.76,3.85,9000.0],["2016-02-16",3.96,4.02,3.95,4.01,11100.0],["2016-02-17",3.95,4.05,3.95,4.05,4200.0],["2016-02-18",3.9,3.98,3.9,3.9,2100.0],["2016-02-19",4.02,4.02,3.93,3.93,1900.0],["2016-02-22",3.97,4.04,3.96,4.02,56500.0],["2016-02-23",4.0,4.09,4.0,4.09,114400.0],["2016-02-24",4.14,4.41,4.14,4.38,20800.0],["2016-02-25",4.32,4.51,4.3,4.39,5100.0],["2016-02-26",4.05,4.24,4.02,4.23,5100.0],["2016-02-29",4.38,4.49,4.29,4.34,13000.0],["2016-03-01",4.04,4.32,4.01,4.2,10500.0],["2016-03-02",4.27,4.59,4.05,4.16,44900.0],["2016-03-03",4.01,4.13,3.92,4.06,67000.0],["2016-03-04",4.09,4.22,4.09,4.19,61100.0],["2016-03-07",4.29,4.51,4.12,4.36,41500.0],["2016-03-08",4.38,4.48,4.25,4.39,112600.0],["2016-03-09",4.4,4.7,4.4,4.7,19300.0],["2016-03-10",4.67,4.72,4.6,4.66,8200.0],["2016-03-11",4.65,4.66,4.48,4.65,5500.0],["2016-03-14",4.6,4.77,4.59,4.72,16500.0],["2016-03-15",4.65,4.78,4.41,4.65,8400.0],["2016-03-16",4.7,4.73,4.5,4.69,11900.0],["2016-03-17",4.68,4.76,4.52,4.69,7000.0],["2016-03-18",4.7,4.76,4.58,4.6,8200.0],["2016-03-21",4.59,4.65,4.55,4.59,5100.0],["2016-03-22",4.58,4.6,4.5,4.59,10800.0],["2016-03-23",4.53,4.53,4.23,4.34,8400.0],["2016-03-24",4.36,4.54,4.36,4.37,700.0],["2016-03-28",4.45,4.45,4.39,4.43,4500.0],["2016-03-29",4.5,4.5,4.42,4.46,5700.0],["2016-03-30",4.5,4.53,4.42,4.42,5500.0],["2016-03-31",4.5,4.54,4.34,4.34,111000.0],["2016-04-01",4.36,4.64,4.36,4.56,14000.0],["2016-04-04",4.63,4.66,4.62,4.65,5700.0],["2016-04-05",4.65,4.65,4.59,4.63,4600.0],["2016-04-06",4.65,4.72,4.62,4.7,41000.0],["2016-04-07",4.72,4.9,4.19,4.9,15200.0],["2016-04-08",4.88,5.12,4.88,5.11,10100.0],["2016-04-11",5.13,5.13,4.84,4.94,10200.0],["2016-04-12",4.96,5.04,4.84,4.94,5100.0],["2016-04-13",5.0,5.11,5.0,5.07,1600.0],["2016-04-14",5.1,5.1,4.83,5.06,13500.0],["2016-04-15",5.06,5.17,5.06,5.11,16200.0],["2016-04-18",5.05,5.28,5.05,5.15,23100.0],["2016-04-19",5.15,5.16,5.0,5.11,14300.0],["2016-04-20",5.05,5.22,5.05,5.15,4600.0],["2016-04-21",5.09,5.22,4.92,5.22,7800.0],["2016-04-22",5.0,5.21,5.0,5.11,3000.0],["2016-04-25",5.12,5.14,5.04,5.12,4800.0],["2016-04-26",5.18,5.24,5.13,5.18,19400.0],["2016-04-27",5.2,5.28,5.11,5.25,19400.0],["2016-04-28",5.22,5.24,5.13,5.22,3500.0],["2016-04-29",5.19,5.27,5.18,5.18,6200.0],["2016-05-02",5.1,5.25,5.1,5.16,18900.0],["2016-05-03",5.19,5.24,5.07,5.14,8100.0],["2016-05-04",5.13,5.27,5.07,5.24,30100.0],["2016-05-05",5.14,5.23,5.0,5.16,10100.0],["2016-05-06",4.97,5.35,4.97,5.26,45500.0],["2016-05-09",5.34,5.35,5.24,5.25,5600.0],["2016-05-10",5.25,5.26,5.03,5.03,20600.0],["2016-05-11",5.1,5.18,5.02,5.06,23400.0],["2016-05-12",5.38,5.39,5.06,5.09,21800.0],["2016-05-13",5.04,5.04,4.89,5.03,7500.0],["2016-05-16",5.01,5.1,4.98,5.03,13300.0],["2016-05-17",5.12,5.12,5.03,5.04,7400.0],["2016-05-18",5.01,5.1,4.93,5.05,6300.0],["2016-05-19",5.08,5.15,5.05,5.14,2200.0],["2016-05-20",5.14,5.15,4.94,5.04,13300.0],["2016-05-23",5.14,5.22,4.99,5.01,23400.0],["2016-05-24",5.03,5.19,4.95,5.19,9900.0],["2016-05-25",5.14,5.2,5.05,5.09,15100.0],["2016-05-26",5.1,5.11,4.96,5.07,15200.0],["2016-05-27",5.16,5.16,4.93,4.99,9800.0],["2016-05-31",4.99,4.99,4.93,4.99,14800.0],["2016-06-01",4.92,5.03,4.92,4.96,6200.0],["2016-06-02",5.03,5.04,4.93,4.93,6100.0],["2016-06-03",4.96,4.99,4.95,4.99,16500.0],["2016-06-06",4.99,5.05,4.99,5.04,21200.0],["2016-06-07",5.0,5.19,5.0,5.08,7900.0],["2016-06-08",5.03,5.13,5.01,5.08,11700.0],["2016-06-09",5.09,5.09,5.0,5.04,7900.0],["2016-06-10",5.03,5.04,5.0,5.04,24000.0],["2016-06-13",5.04,5.04,4.95,4.96,9100.0],["2016-06-14",5.02,5.02,4.92,4.95,10500.0],["2016-06-15",4.95,5.18,4.9,4.95,8000.0],["2016-06-16",4.97,5.0,4.97,4.98,2000.0],["2016-06-17",4.93,5.0,4.85,4.9,13100.0],["2016-06-20",4.89,5.01,4.89,4.94,7200.0],["2016-06-21",4.99,5.01,4.91,4.92,24500.0],["2016-06-22",4.9,4.94,4.75,4.75,5100.0],["2016-06-23",4.86,4.91,4.76,4.76,5800.0],["2016-06-24",4.62,4.86,4.62,4.79,7200.0],["2016-06-27",4.78,4.8,4.71,4.75,1400.0],["2016-06-28",4.75,4.85,4.75,4.85,3500.0],["2016-06-29",4.81,4.92,4.81,4.88,5000.0],["2016-06-30",4.89,4.91,4.81,4.81,4300.0],["2016-07-01",4.81,4.81,4.81,4.81,0.0],["2016-07-05",5.1,5.1,4.76,4.86,15500.0],["2016-07-06",4.78,4.93,4.76,4.89,7000.0],["2016-07-07",4.79,4.89,4.77,4.85,3200.0],["2016-07-08",4.94,5.03,4.87,5.03,17400.0],["2016-07-11",5.17,5.17,4.88,4.9,5500.0],["2016-07-12",5.17,5.17,5.15,5.15,4100.0],["2016-07-13",5.11,5.11,4.96,5.0,6100.0],["2016-07-14",5.04,5.04,4.88,4.94,10000.0],["2016-07-15",4.99,5.0,4.91,4.95,4800.0],["2016-07-18",4.85,4.93,4.85,4.93,500.0],["2016-07-19",4.94,4.94,4.84,4.84,500.0],["2016-07-20",4.88,4.93,4.88,4.93,900.0],["2016-07-21",4.81,4.94,4.79,4.94,1600.0],["2016-07-22",4.95,4.95,4.85,4.95,7700.0],["2016-07-25",4.95,5.01,4.9,4.95,20400.0],["2016-07-26",4.8,4.88,4.8,4.87,3200.0],["2016-07-27",4.84,4.89,4.81,4.83,2600.0],["2016-07-28",4.9,5.0,4.9,4.92,12400.0],["2016-07-29",4.94,5.02,4.91,5.01,16500.0],["2016-08-01",4.98,5.01,4.98,4.99,1700.0],["2016-08-02",4.95,4.95,4.88,4.91,13500.0],["2016-08-03",5.02,5.22,5.0,5.04,14600.0],["2016-08-04",5.05,5.22,4.94,5.21,7100.0],["2016-08-05",4.69,5.21,4.26,5.21,73400.0],["2016-08-08",5.11,5.4,5.11,5.26,17700.0],["2016-08-09",5.25,5.43,5.15,5.38,6800.0],["2016-08-10",5.38,5.38,5.25,5.35,24500.0],["2016-08-11",5.3,5.36,5.18,5.18,14100.0],["2016-08-12",5.18,5.2,5.08,5.12,15400.0],["2016-08-15",5.04,5.08,4.89,5.01,15900.0],["2016-08-16",5.0,5.0,4.77,4.79,50800.0],["2016-08-17",4.83,4.83,4.68,4.73,78600.0],["2016-08-18",4.71,4.99,4.71,4.97,21300.0],["2016-08-19",4.79,5.0,4.79,4.98,8700.0],["2016-08-22",5.01,5.01,4.92,4.96,24600.0],["2016-08-23",4.99,5.07,4.82,5.02,59800.0],["2016-08-24",5.06,5.06,4.95,5.02,31100.0],["2016-08-25",5.01,5.2,4.98,5.15,21100.0],["2016-08-26",5.12,5.16,5.01,5.1,23900.0],["2016-08-29",5.15,5.15,4.88,5.09,34000.0],["2016-08-30",5.1,5.19,5.1,5.13,6800.0],["2016-08-31",5.13,5.27,5.13,5.23,9400.0],["2016-09-01",5.21,5.3,5.11,5.26,26800.0],["2016-09-02",5.25,5.28,5.12,5.2,14400.0],["2016-09-06",5.19,5.19,5.04,5.07,19700.0],["2016-09-07",5.07,5.19,4.99,4.99,26600.0],["2016-09-08",5.05,5.07,4.96,4.98,7000.0],["2016-09-09",4.96,4.99,4.92,4.96,18400.0],["2016-09-12",4.91,5.05,4.91,5.02,26000.0],["2016-09-13",5.0,5.06,4.89,4.89,14500.0],["2016-09-14",4.87,5.0,4.86,5.0,22100.0],["2016-09-15",4.93,5.02,4.92,4.98,24200.0],["2016-09-16",4.95,5.02,4.94,5.0,4600.0],["2016-09-19",4.98,5.0,4.91,4.94,19500.0],["2016-09-20",4.95,5.02,4.87,5.02,42300.0],["2016-09-21",4.99,5.05,4.97,5.01,52200.0],["2016-09-22",5.01,5.06,5.01,5.02,11600.0],["2016-09-23",5.05,5.1,5.02,5.03,7500.0],["2016-09-26",5.04,5.04,4.8,4.93,62800.0],["2016-09-27",5.05,5.05,4.84,4.97,3400.0],["2016-09-28",5.04,5.08,4.99,5.05,7500.0],["2016-09-29",4.85,4.97,4.81,4.91,15100.0],["2016-09-30",4.95,4.99,4.9,4.94,8400.0],["2016-10-03",4.9,4.96,4.9,4.96,13600.0],["2016-10-04",4.96,5.07,4.92,5.05,25600.0],["2016-10-05",5.18,5.18,5.15,5.16,2400.0],["2016-10-06",5.11,5.18,5.06,5.18,1000.0],["2016-10-07",5.15,5.19,5.08,5.18,55000.0],["2016-10-10",5.16,5.17,5.16,5.17,700.0],["2016-10-11",5.17,5.17,5.11,5.14,5000.0],["2016-10-12",5.12,5.2,5.04,5.19,10900.0],["2016-10-13",5.1,5.2,5.1,5.16,3700.0],["2016-10-14",5.1,5.21,5.1,5.19,9000.0],["2016-10-17",5.14,5.24,4.99,5.19,14800.0],["2016-10-18",5.12,5.22,5.09,5.16,11300.0],["2016-10-19",5.19,5.2,5.15,5.15,4100.0],["2016-10-20",5.15,5.25,5.15,5.25,1200.0],["2016-10-21",5.15,5.27,5.05,5.19,14500.0],["2016-10-24",5.17,5.25,5.09,5.25,400.0],["2016-10-25",5.22,5.28,5.08,5.21,3000.0],["2016-10-26",5.24,5.25,5.2,5.2,3400.0],["2016-10-27",5.24,5.24,5.22,5.23,3900.0],["2016-10-28",5.21,5.21,5.08,5.12,4500.0],["2016-10-31",5.1,5.1,5.01,5.09,1100.0],["2016-11-01",5.09,5.09,5.0,5.09,18800.0],["2016-11-02",5.08,5.08,5.0,5.05,10500.0],["2016-11-03",5.08,5.08,5.0,5.01,12600.0],["2016-11-04",5.06,5.11,5.05,5.06,13900.0],["2016-11-07",5.02,5.23,4.97,5.05,26000.0],["2016-11-08",5.07,5.22,4.96,4.96,6900.0],["2016-11-09",5.06,5.15,5.01,5.04,8300.0],["2016-11-10",4.95,4.98,4.85,4.93,89600.0],["2016-11-11",4.95,5.2,4.87,5.2,9800.0],["2016-11-14",5.19,5.19,4.85,4.95,32200.0],["2016-11-15",5.01,5.03,4.82,4.85,38400.0],["2016-11-16",4.91,4.94,4.78,4.86,31500.0],["2016-11-17",4.87,4.93,4.85,4.91,40800.0],["2016-11-18",4.74,4.88,4.71,4.84,25300.0],["2016-11-21",4.81,4.96,4.81,4.86,23500.0],["2016-11-22",4.85,4.89,4.84,4.84,800.0],["2016-11-23",4.87,4.88,4.63,4.85,73700.0],["2016-11-25",4.87,4.91,4.81,4.91,900.0],["2016-11-28",4.85,4.95,4.85,4.86,24100.0],["2016-11-29",4.86,4.95,4.86,4.95,5800.0],["2016-11-30",4.92,4.95,4.77,4.86,8900.0],["2016-12-01",4.9,4.95,4.85,4.93,11900.0],["2016-12-02",4.86,4.92,4.85,4.9,21400.0],["2016-12-05",4.9,4.97,4.9,4.97,3300.0],["2016-12-06",4.9,5.06,4.9,4.94,10100.0],["2016-12-07",4.84,4.92,4.7,4.7,11600.0],["2016-12-08",4.7,5.24,4.7,5.11,32000.0],["2016-12-09",5.1,5.3,5.1,5.28,24700.0],["2016-12-12",5.16,5.22,5.1,5.13,13600.0],["2016-12-13",5.14,5.29,5.13,5.19,4000.0],["2016-12-14",5.12,5.32,4.96,5.21,19700.0],["2016-12-15",4.83,5.21,4.83,5.17,9200.0],["2016-12-16",5.15,5.23,5.14,5.22,19100.0],["2016-12-19",5.2,5.32,5.11,5.31,23200.0],["2016-12-20",5.32,5.4,5.26,5.34,40200.0],["2016-12-21",5.35,5.59,5.35,5.38,18300.0],["2016-12-22",5.38,5.38,5.19,5.22,32700.0],["2016-12-23",5.25,5.4,5.1,5.38,15400.0],["2016-12-27",5.41,5.45,5.25,5.3,10300.0],["2016-12-28",5.25,5.31,5.25,5.27,10100.0],["2016-12-29",5.3,5.38,5.19,5.26,19100.0],["2016-12-30",5.31,5.52,5.31,5.42,8500.0],["2017-01-03",5.37,5.53,5.26,5.41,56800.0],["2017-01-04",5.46,6.17,5.46,5.98,17200.0],["2017-01-05",5.98,6.1,5.88,5.92,14100.0],["2017-01-06",5.99,6.1,5.84,5.93,19000.0],["2017-01-09",5.72,5.94,5.62,5.81,19000.0],["2017-01-10",5.79,5.79,5.51,5.58,7400.0],["2017-01-11",5.44,5.67,5.44,5.61,8100.0],["2017-01-12",5.25,5.97,5.25,5.97,12400.0],["2017-01-13",5.78,5.96,5.6,5.76,10000.0],["2017-01-17",5.73,5.8,5.7,5.75,53800.0],["2017-01-18",5.75,5.79,5.71,5.76,8700.0],["2017-01-19",5.77,5.9,5.75,5.76,12700.0],["2017-01-20",5.8,5.91,5.5,5.91,5900.0],["2017-01-23",5.76,5.99,5.71,5.98,10900.0],["2017-01-24",5.86,5.93,5.86,5.93,1200.0],["2017-01-25",5.88,5.99,5.85,5.88,12700.0],["2017-01-26",5.88,6.04,5.88,6.01,11100.0],["2017-01-27",6.05,6.24,6.0,6.24,26300.0],["2017-01-30",6.21,6.63,6.1,6.63,36100.0],["2017-01-31",6.58,6.59,6.39,6.46,44800.0],["2017-02-01",6.41,6.42,6.1,6.23,26400.0],["2017-02-02",6.42,6.42,6.2,6.27,2100.0],["2017-02-03",6.2,6.2,5.81,5.93,19600.0],["2017-02-06",5.69,6.0,5.68,5.87,12000.0],["2017-02-07",5.75,5.82,5.65,5.72,18100.0],["2017-02-08",5.7,5.82,5.66,5.8,22100.0],["2017-02-09",5.85,6.04,5.85,5.86,82100.0],["2017-02-10",5.83,5.91,5.75,5.89,9600.0],["2017-02-13",5.89,5.89,5.68,5.73,9100.0],["2017-02-14",5.76,5.87,5.64,5.82,18100.0],["2017-02-15",5.84,6.05,5.83,5.87,7400.0],["2017-02-16",6.16,6.16,5.91,6.0,18400.0],["2017-02-17",5.96,6.2,5.91,6.0,10900.0],["2017-02-21",6.05,6.05,5.92,5.96,6100.0],["2017-02-22",6.01,6.01,5.68,5.76,17800.0],["2017-02-23",5.71,5.88,5.71,5.78,6800.0],["2017-02-24",5.8,5.8,5.76,5.77,3700.0],["2017-02-27",5.8,5.9,5.8,5.9,6800.0],["2017-02-28",5.79,5.95,5.79,5.86,3200.0],["2017-03-01",5.95,6.2,5.84,6.17,26000.0],["2017-03-02",6.2,6.21,5.93,5.99,21400.0],["2017-03-03",5.51,6.17,5.51,6.1,29800.0],["2017-03-06",6.14,6.14,6.05,6.07,31500.0],["2017-03-07",6.05,6.2,6.02,6.14,56200.0],["2017-03-08",6.19,6.2,6.03,6.1,52000.0],["2017-03-09",6.11,6.49,6.1,6.34,71200.0],["2017-03-10",6.28,6.54,6.27,6.51,52000.0],["2017-03-13",6.5,6.73,6.36,6.46,35100.0],["2017-03-14",6.47,6.61,6.32,6.51,45400.0],["2017-03-15",6.55,6.55,6.26,6.3,27000.0],["2017-03-16",6.27,6.48,6.15,6.23,35200.0],["2017-03-17",6.25,6.3,6.06,6.19,36500.0],["2017-03-20",6.36,7.34,6.36,6.65,150200.0],["2017-03-21",6.82,7.05,6.68,7.04,137200.0],["2017-03-22",7.05,7.22,6.83,6.85,27700.0],["2017-03-23",6.74,6.78,6.52,6.7,23900.0],["2017-03-24",6.66,6.66,6.14,6.3,44700.0],["2017-03-27",6.28,6.47,6.08,6.38,45100.0],["2017-03-28",6.38,6.45,6.26,6.29,19600.0],["2017-03-29",6.1,6.36,6.1,6.25,25300.0],["2017-03-30",6.3,6.58,6.22,6.46,39300.0],["2017-03-31",6.57,6.59,6.31,6.33,10300.0],["2017-04-03",6.45,6.5,6.38,6.42,14700.0],["2017-04-04",6.39,6.4,6.13,6.19,83500.0],["2017-04-05",6.22,6.25,5.96,6.05,9700.0],["2017-04-06",6.2,6.34,6.07,6.29,27200.0],["2017-04-07",6.12,6.2,5.87,6.19,20000.0],["2017-04-10",6.14,6.52,6.13,6.33,27500.0],["2017-04-11",6.35,6.42,6.11,6.31,14100.0],["2017-04-12",6.37,6.42,6.32,6.38,18400.0],["2017-04-13",6.41,6.41,6.21,6.37,8100.0],["2017-04-17",6.37,6.59,6.37,6.49,17200.0],["2017-04-18",6.5,6.53,6.36,6.42,3900.0],["2017-04-19",6.41,6.42,6.2,6.22,20700.0],["2017-04-20",6.52,6.52,6.25,6.26,19300.0],["2017-04-21",6.2,6.39,6.09,6.36,5000.0],["2017-04-24",6.38,6.39,6.16,6.26,26200.0],["2017-04-25",6.31,6.35,6.18,6.25,26300.0],["2017-04-26",6.28,6.6,6.28,6.56,48700.0],["2017-04-27",6.6,6.9,6.6,6.75,30100.0],["2017-04-28",6.7,6.7,6.46,6.57,8200.0],["2017-05-01",6.45,6.69,6.25,6.57,46500.0],["2017-05-02",6.8,6.81,6.42,6.44,6300.0],["2017-05-03",6.47,6.66,6.29,6.53,4800.0],["2017-05-04",6.28,6.47,6.22,6.43,9900.0],["2017-05-05",6.26,6.42,6.17,6.26,62100.0],["2017-05-08",6.25,6.37,6.24,6.35,6000.0],["2017-05-09",6.4,6.6,6.4,6.56,35900.0],["2017-05-10",6.5,6.73,6.37,6.62,28000.0],["2017-05-11",6.63,6.65,6.55,6.65,3700.0],["2017-05-12",6.64,6.64,6.39,6.48,6000.0],["2017-05-15",6.38,6.59,6.38,6.46,61400.0],["2017-05-16",6.36,6.51,6.33,6.48,1200.0],["2017-05-17",6.42,6.42,6.03,6.16,13500.0],["2017-05-18",6.25,6.37,6.14,6.14,2900.0],["2017-05-19",6.38,6.38,6.12,6.2,17500.0],["2017-05-22",6.18,6.32,6.11,6.24,8200.0],["2017-05-23",6.28,6.28,6.05,6.2,8400.0],["2017-05-24",6.2,6.2,6.2,6.2,0.0],["2017-05-25",6.14,6.28,6.14,6.28,8800.0],["2017-05-26",6.28,6.32,6.25,6.31,11500.0],["2017-05-30",6.25,7.01,6.2,6.57,34400.0],["2017-05-31",6.63,6.66,6.56,6.64,18300.0],["2017-06-01",6.74,6.74,6.6,6.6,6400.0],["2017-06-02",6.65,6.73,6.52,6.59,25900.0],["2017-06-05",6.51,6.73,6.45,6.73,30200.0],["2017-06-06",6.72,6.77,6.51,6.56,34800.0],["2017-06-07",6.5,6.51,6.23,6.31,25600.0],["2017-06-08",6.31,6.46,6.27,6.31,8300.0],["2017-06-09",6.33,6.45,6.27,6.33,24300.0],["2017-06-12",6.27,6.36,6.24,6.24,24200.0],["2017-06-13",6.18,6.41,6.1,6.29,9100.0],["2017-06-14",6.45,6.45,6.17,6.26,7500.0],["2017-06-15",6.48,6.48,6.28,6.38,15100.0],["2017-06-16",6.48,6.72,6.02,6.23,40500.0],["2017-06-19",6.3,6.3,6.11,6.17,7300.0],["2017-06-20",6.17,6.26,6.16,6.23,4400.0],["2017-06-21",6.2,6.23,6.2,6.21,5700.0],["2017-06-22",6.17,6.29,6.16,6.23,10400.0],["2017-06-23",6.31,6.37,6.18,6.19,9800.0],["2017-06-26",6.26,6.44,6.18,6.44,3200.0],["2017-06-27",6.29,6.36,6.2,6.35,2000.0],["2017-06-28",6.36,6.37,6.19,6.31,2200.0],["2017-06-29",6.34,6.45,6.19,6.2,4600.0],["2017-06-30",6.26,6.3,6.08,6.13,8000.0],["2017-07-03",6.25,6.37,6.25,6.35,3200.0],["2017-07-05",6.4,6.48,6.17,6.42,11000.0],["2017-07-06",6.56,6.56,6.32,6.51,5600.0],["2017-07-07",6.55,6.55,6.4,6.5,7500.0],["2017-07-10",6.52,6.52,6.21,6.27,3600.0],["2017-07-11",6.16,6.16,5.5,5.56,42800.0],["2017-07-12",6.17,6.44,6.1,6.19,276800.0],["2017-07-13",6.1,6.25,6.05,6.1,144700.0],["2017-07-14",6.04,6.17,6.04,6.16,54800.0],["2017-07-17",6.16,6.91,6.12,6.66,32100.0],["2017-07-18",6.58,6.8,6.52,6.73,42800.0],["2017-07-19",6.81,7.23,6.79,6.98,80700.0],["2017-07-20",7.0,7.2,6.84,7.01,14600.0],["2017-07-21",7.04,7.19,6.8,6.96,97500.0],["2017-07-24",7.03,7.15,6.97,7.03,18300.0],["2017-07-25",7.08,7.15,6.92,6.98,58500.0],["2017-07-26",7.11,7.11,6.92,6.98,1700.0],["2017-07-27",7.07,7.1,6.85,6.96,97900.0],["2017-07-28",6.97,6.99,6.75,6.94,34100.0],["2017-07-31",6.74,6.89,6.65,6.84,20600.0],["2017-08-01",7.11,7.11,6.55,6.73,75100.0],["2017-08-02",6.75,6.75,6.51,6.72,52800.0],["2017-08-03",6.75,6.75,6.54,6.7,27500.0],["2017-08-04",6.75,7.2,6.7,6.99,85900.0],["2017-08-07",7.0,7.25,7.0,7.02,85000.0],["2017-08-08",7.03,7.14,6.85,7.03,26600.0],["2017-08-09",7.03,7.04,7.0,7.01,23900.0],["2017-08-10",6.92,6.95,6.63,6.69,108800.0],["2017-08-11",6.7,6.97,6.63,6.78,25600.0],["2017-08-14",6.83,6.99,6.8,6.9,43800.0],["2017-08-15",6.88,6.9,6.76,6.8,34600.0],["2017-08-16",6.79,6.91,6.79,6.87,8500.0],["2017-08-17",6.82,6.93,6.62,6.7,18500.0],["2017-08-18",6.68,6.8,6.54,6.66,20000.0],["2017-08-21",6.65,6.7,6.34,6.44,12100.0],["2017-08-22",6.45,6.51,6.29,6.4,10200.0],["2017-08-23",6.34,6.4,6.31,6.38,8300.0],["2017-08-24",6.4,6.4,6.3,6.39,39000.0],["2017-08-25",6.37,6.52,6.35,6.49,38800.0],["2017-08-28",6.49,6.55,6.47,6.47,19600.0],["2017-08-29",6.41,6.55,6.31,6.31,11600.0],["2017-08-30",6.3,6.4,6.25,6.37,4600.0],["2017-08-31",6.42,6.52,6.31,6.34,54400.0],["2017-09-01",6.25,6.42,6.11,6.17,21300.0],["2017-09-05",6.27,6.29,6.12,6.21,11300.0],["2017-09-06",6.16,6.26,6.04,6.2,8500.0],["2017-09-07",6.2,6.26,6.02,6.18,53900.0],["2017-09-08",6.23,6.3,6.07,6.3,81000.0],["2017-09-11",6.29,6.47,6.25,6.37,41500.0],["2017-09-12",6.35,6.44,6.31,6.41,31700.0],["2017-09-13",6.4,6.44,6.06,6.27,64400.0],["2017-09-14",6.25,6.47,6.1,6.36,44100.0],["2017-09-15",6.33,6.65,6.33,6.42,199800.0],["2017-09-18",6.49,6.55,6.34,6.43,115800.0],["2017-09-19",6.48,6.55,6.4,6.4,22300.0],["2017-09-20",6.39,6.44,6.02,6.02,31600.0],["2017-09-21",6.09,6.09,5.8,5.96,77700.0],["2017-09-22",5.96,6.29,5.95,6.26,108700.0],["2017-09-25",6.26,6.58,6.26,6.57,23900.0],["2017-09-26",6.57,6.7,6.56,6.66,13700.0],["2017-09-27",6.72,7.22,6.65,7.17,70200.0],["2017-09-28",7.1,7.55,7.1,7.4,112500.0],["2017-09-29",7.41,7.56,7.41,7.51,83700.0],["2017-10-02",7.5,7.75,7.44,7.5,122900.0],["2017-10-03",7.5,7.59,7.33,7.4,66700.0],["2017-10-04",7.43,7.44,7.37,7.37,25800.0],["2017-10-05",7.36,7.75,6.87,6.9,40400.0],["2017-10-06",6.95,6.98,6.87,6.92,13600.0],["2017-10-09",7.0,7.11,7.0,7.07,9800.0],["2017-10-10",7.1,7.1,7.0,7.01,4700.0],["2017-10-11",7.06,7.12,6.96,7.03,55000.0],["2017-10-12",7.0,7.07,6.95,6.95,3200.0],["2017-10-13",6.96,7.03,6.95,6.99,6800.0],["2017-10-16",7.03,7.19,6.94,6.95,18200.0],["2017-10-17",6.95,7.0,6.94,6.95,6100.0],["2017-10-18",6.94,7.0,6.81,6.96,5800.0],["2017-10-19",6.91,6.97,6.91,6.97,11200.0],["2017-10-20",7.05,7.05,6.9,6.96,6900.0],["2017-10-23",6.96,7.0,6.94,6.95,4300.0],["2017-10-24",6.91,6.91,6.83,6.9,4400.0],["2017-10-25",6.9,7.02,6.87,6.91,3900.0],["2017-10-26",6.96,6.96,6.83,6.91,15800.0],["2017-10-27",6.89,6.99,6.85,6.99,11600.0],["2017-10-30",6.94,7.14,6.93,7.14,21800.0],["2017-10-31",7.11,7.45,7.01,7.45,34900.0],["2017-11-01",7.42,7.58,7.03,7.58,32500.0],["2017-11-02",7.48,7.55,7.24,7.53,11400.0],["2017-11-03",7.53,7.53,7.16,7.43,8900.0],["2017-11-06",7.41,7.41,6.86,7.01,24500.0],["2017-11-07",6.96,7.12,6.95,7.06,11900.0],["2017-11-08",7.2,7.49,7.07,7.37,17000.0],["2017-11-09",6.99,7.27,6.99,7.22,19800.0],["2017-11-10",7.01,7.26,6.87,7.01,45700.0],["2017-11-13",7.0,7.0,6.92,6.95,12500.0],["2017-11-14",6.9,6.92,6.84,6.86,14500.0],["2017-11-15",6.85,6.85,6.75,6.83,18200.0],["2017-11-16",6.82,6.91,6.69,6.71,30800.0],["2017-11-17",6.8,6.89,6.77,6.86,18400.0],["2017-11-20",6.77,6.98,6.77,6.88,6400.0],["2017-11-21",6.94,6.99,6.72,6.76,13900.0],["2017-11-22",6.75,6.87,6.74,6.77,6800.0],["2017-11-24",6.81,6.87,6.53,6.87,4100.0],["2017-11-27",6.89,6.99,6.72,6.85,13700.0],["2017-11-28",6.92,7.01,6.69,6.9,33500.0],["2017-11-29",6.96,7.0,6.66,6.91,27100.0],["2017-11-30",6.9,6.99,6.85,6.94,11500.0],["2017-12-01",6.8,6.97,6.78,6.94,10000.0],["2017-12-04",6.95,7.0,6.7,6.99,10900.0],["2017-12-05",6.92,6.92,6.7,6.81,12400.0],["2017-12-06",6.86,6.88,6.7,6.72,35100.0],["2017-12-07",6.7,6.83,6.69,6.78,9300.0],["2017-12-08",6.72,6.94,6.71,6.88,6100.0],["2017-12-11",6.94,6.97,6.76,6.86,11100.0],["2017-12-12",6.92,6.94,6.7,6.7,13700.0],["2017-12-13",6.75,6.82,6.73,6.79,5700.0],["2017-12-14",6.77,6.8,6.71,6.8,13600.0],["2017-12-15",6.75,6.85,6.7,6.74,16200.0],["2017-12-18",6.74,7.01,6.72,7.0,51100.0],["2017-12-19",6.95,7.5,6.93,7.09,55200.0],["2017-12-20",7.05,7.16,6.8,6.8,35500.0],["2017-12-21",6.92,7.01,6.79,6.84,17400.0],["2017-12-22",6.82,6.92,6.75,6.77,70200.0],["2017-12-26",6.75,7.17,6.75,6.76,21400.0],["2017-12-27",6.9,7.09,6.78,7.07,63300.0],["2017-12-28",7.02,7.13,6.94,7.0,18800.0],["2017-12-29",7.0,7.21,6.89,6.94,39000.0],["2018-01-02",6.98,7.0,6.91,6.91,23600.0],["2018-01-03",6.87,6.95,6.77,6.78,159900.0],["2018-01-04",6.87,7.24,6.86,7.15,69700.0],["2018-01-05",7.02,7.09,6.95,6.95,19400.0],["2018-01-08",6.96,6.98,6.9,6.93,4600.0],["2018-01-09",6.99,7.0,6.95,6.95,2300.0],["2018-01-10",6.95,6.96,6.9,6.9,9600.0],["2018-01-11",6.96,6.96,6.91,6.93,8600.0],["2018-01-12",6.92,6.93,6.9,6.92,6200.0],["2018-01-16",6.92,6.98,6.88,6.95,14400.0],["2018-01-17",6.9,6.94,6.88,6.93,11700.0],["2018-01-18",6.93,6.97,6.87,6.92,325200.0],["2018-01-19",6.97,7.17,6.97,7.16,26200.0],["2018-01-22",7.14,7.49,7.14,7.39,34500.0],["2018-01-23",7.4,7.48,7.35,7.36,28300.0],["2018-01-24",7.38,7.38,7.11,7.3,4600.0],["2018-01-25",7.33,7.33,7.2,7.24,2300.0],["2018-01-26",7.26,7.27,7.14,7.25,7600.0],["2018-01-29",7.15,7.37,7.15,7.34,146100.0],["2018-01-30",7.24,7.34,7.15,7.28,29800.0],["2018-01-31",7.36,7.47,7.27,7.41,24600.0],["2018-02-01",7.34,8.02,7.34,8.01,52100.0],["2018-02-02",7.98,8.03,7.75,7.87,72600.0],["2018-02-05",7.88,7.88,7.57,7.63,153900.0],["2018-02-06",7.76,7.76,7.35,7.65,36600.0],["2018-02-07",7.46,7.72,7.46,7.69,10200.0],["2018-02-08",7.74,7.75,7.53,7.68,12600.0],["2018-02-09",7.75,7.84,7.38,7.51,27300.0],["2018-02-12",7.53,8.04,7.53,7.66,14600.0],["2018-02-13",7.62,8.02,7.62,8.01,15800.0],["2018-02-14",7.91,8.05,7.87,7.87,104600.0],["2018-02-15",7.93,7.95,7.58,7.68,16700.0],["2018-02-16",7.61,7.95,7.56,7.87,47100.0],["2018-02-20",7.89,7.89,7.58,7.59,17100.0],["2018-02-21",7.75,7.75,7.5,7.72,18400.0],["2018-02-22",7.74,7.74,7.2,7.36,36500.0],["2018-02-23",7.35,7.42,7.21,7.42,13300.0],["2018-02-26",7.41,7.57,7.36,7.55,10600.0],["2018-02-27",7.55,7.55,7.3,7.42,12400.0],["2018-02-28",7.47,7.47,7.2,7.31,7300.0],["2018-03-01",7.39,7.44,7.23,7.29,9600.0],["2018-03-02",7.4,7.4,6.18,6.9,29700.0],["2018-03-05",6.84,7.09,6.46,6.77,97200.0],["2018-03-06",6.76,6.9,6.7,6.76,57200.0],["2018-03-07",6.71,7.04,6.71,6.89,27700.0],["2018-03-08",6.88,7.11,6.72,7.04,29800.0],["2018-03-09",7.35,7.4,6.95,6.95,34200.0],["2018-03-12",7.02,7.39,6.88,7.21,17300.0],["2018-03-13",7.24,7.35,6.83,7.14,26600.0],["2018-03-14",7.15,7.15,6.78,6.95,105200.0],["2018-03-15",7.45,7.45,6.85,6.98,71500.0],["2018-03-16",6.9,7.26,6.69,7.26,65400.0],["2018-03-19",7.19,7.19,6.99,7.0,31700.0],["2018-03-20",6.91,7.0,6.91,6.93,24100.0],["2018-03-21",6.95,6.95,6.85,6.86,28400.0],["2018-03-22",6.85,6.94,6.83,6.86,35000.0],["2018-03-23",6.85,6.9,6.83,6.84,86400.0],["2018-03-26",6.87,6.87,6.58,6.58,10500.0],["2018-03-27",6.65,6.67,6.34,6.59,36700.0],["2018-03-28",6.61,6.7,6.45,6.45,34800.0],["2018-03-29",6.5,6.5,6.09,6.22,150600.0],["2018-04-02",6.25,6.39,6.0,6.36,135900.0],["2018-04-03",6.32,6.52,6.24,6.27,7200.0],["2018-04-04",6.15,6.45,6.12,6.45,11100.0],["2018-04-05",6.43,6.54,6.09,6.54,11700.0],["2018-04-06",6.49,6.7,6.38,6.52,8600.0],["2018-04-09",6.54,6.7,6.35,6.53,5500.0],["2018-04-10",6.57,6.69,6.49,6.68,6300.0],["2018-04-11",6.61,6.7,6.51,6.51,2400.0],["2018-04-12",6.52,6.58,6.36,6.47,8400.0],["2018-04-13",6.52,6.69,6.52,6.69,900.0],["2018-04-16",6.62,6.62,6.41,6.54,14800.0],["2018-04-17",6.5,6.63,6.45,6.52,10800.0],["2018-04-18",6.53,6.71,6.53,6.53,3400.0],["2018-04-19",6.52,6.71,6.4,6.62,8000.0],["2018-04-20",6.58,6.71,6.47,6.6,5500.0],["2018-04-23",6.58,6.58,6.57,6.57,500.0],["2018-04-24",6.6,6.6,6.39,6.55,5100.0],["2018-04-25",6.48,6.57,6.46,6.56,9700.0],["2018-04-26",6.58,7.0,6.49,6.66,22500.0],["2018-04-27",6.72,6.96,6.54,6.95,13900.0],["2018-04-30",7.07,7.07,6.74,6.85,5300.0],["2018-05-01",6.89,6.97,6.68,6.89,7300.0],["2018-05-02",6.95,7.03,6.78,7.03,14300.0],["2018-05-03",6.95,7.08,6.68,6.68,60500.0],["2018-05-04",6.83,6.92,6.43,6.61,10400.0],["2018-05-07",6.51,6.57,6.05,6.06,34600.0],["2018-05-08",6.16,6.18,5.95,6.04,17800.0],["2018-05-09",6.11,6.11,5.85,5.9,194500.0],["2018-05-10",5.89,6.0,5.77,5.83,12200.0],["2018-05-11",5.84,5.93,5.76,5.86,17000.0],["2018-05-14",5.85,6.09,5.79,6.08,247000.0],["2018-05-15",6.03,6.05,5.92,5.95,13800.0],["2018-05-16",5.96,6.04,5.9,5.9,23200.0],["2018-05-17",5.91,5.96,5.9,5.9,16600.0],["2018-05-18",5.91,5.98,5.84,5.91,23000.0],["2018-05-21",5.9,5.97,5.9,5.97,46100.0],["2018-05-22",5.95,5.96,5.89,5.9,23700.0],["2018-05-23",5.9,5.94,5.75,5.81,6400.0],["2018-05-24",5.84,5.88,5.59,5.59,4600.0],["2018-05-25",5.6,5.79,5.6,5.76,13600.0],["2018-05-29",5.78,5.8,5.71,5.79,5700.0],["2018-05-30",5.62,5.83,5.62,5.82,37600.0],["2018-05-31",5.8,5.8,5.61,5.72,25800.0],["2018-06-01",5.6,6.26,5.6,5.99,221600.0],["2018-06-04",5.98,6.08,5.98,6.02,60700.0],["2018-06-05",6.0,6.05,5.78,6.01,99500.0],["2018-06-06",5.99,6.06,5.96,6.0,19200.0],["2018-06-07",6.02,6.34,5.8,6.15,97800.0],["2018-06-08",6.09,6.36,5.98,6.07,17600.0],["2018-06-11",6.1,6.45,6.05,6.41,16300.0],["2018-06-12",6.4,6.53,6.3,6.49,17300.0],["2018-06-13",6.55,6.55,6.25,6.29,11900.0],["2018-06-14",6.3,6.49,6.27,6.44,4200.0],["2018-06-15",6.5,6.56,6.16,6.41,7700.0],["2018-06-18",6.45,6.49,6.44,6.45,5200.0],["2018-06-19",6.45,6.72,6.41,6.44,13000.0],["2018-06-20",6.48,6.99,6.46,6.56,7900.0],["2018-06-21",6.76,6.77,6.54,6.55,5700.0],["2018-06-22",6.51,6.51,5.56,6.16,42800.0],["2018-06-25",5.89,6.1,5.77,6.01,106900.0],["2018-06-26",5.97,6.07,5.97,6.01,5200.0],["2018-06-27",5.99,6.18,5.95,6.15,12800.0],["2018-06-28",6.11,6.16,6.07,6.07,1000.0],["2018-06-29",5.6,6.19,5.37,6.19,20000.0],["2018-07-02",6.14,6.18,5.94,6.09,4100.0],["2018-07-03",6.08,6.08,6.01,6.03,1700.0],["2018-07-05",6.05,6.2,6.05,6.2,7100.0],["2018-07-06",6.1,6.1,6.06,6.09,4100.0],["2018-07-09",6.22,6.22,6.11,6.11,2300.0],["2018-07-10",6.08,6.18,6.05,6.08,5600.0],["2018-07-11",6.13,6.15,6.13,6.15,600.0],["2018-07-12",6.25,6.27,6.1,6.1,6400.0],["2018-07-13",6.14,6.16,6.12,6.13,3400.0],["2018-07-16",6.14,6.16,6.09,6.1,6600.0],["2018-07-17",6.1,6.16,6.05,6.09,2900.0],["2018-07-18",6.14,6.14,6.04,6.04,10200.0],["2018-07-19",6.14,6.14,5.8,5.8,10700.0],["2018-07-20",5.68,6.13,5.68,6.08,7400.0],["2018-07-23",6.03,6.82,5.92,6.82,14900.0],["2018-07-24",6.62,7.0,6.46,6.6,30400.0],["2018-07-25",6.65,6.7,6.64,6.65,13100.0],["2018-07-26",6.74,6.97,6.67,6.8,3100.0],["2018-07-27",6.78,6.8,6.7,6.7,3000.0],["2018-07-30",6.49,6.91,6.28,6.91,4100.0],["2018-07-31",6.76,6.94,6.46,6.8,12500.0],["2018-08-01",6.71,6.81,6.58,6.69,4600.0],["2018-08-02",6.53,6.68,6.4,6.4,4100.0],["2018-08-03",6.42,6.48,6.18,6.18,2200.0],["2018-08-06",6.19,6.46,6.19,6.22,1100.0],["2018-08-07",6.34,6.38,6.27,6.36,3200.0],["2018-08-08",6.26,6.26,6.11,6.25,2300.0],["2018-08-09",6.04,6.96,6.04,6.9,27600.0],["2018-08-10",6.97,6.97,6.94,6.94,400.0],["2018-08-13",6.84,6.95,6.5,6.83,8500.0],["2018-08-14",6.91,6.93,6.56,6.82,2700.0],["2018-08-15",7.0,7.0,6.5,6.7,25000.0],["2018-08-16",6.8,6.88,6.36,6.85,17000.0],["2018-08-17",6.89,7.07,6.81,6.81,41400.0],["2018-08-20",6.87,7.0,6.7,6.9,8300.0],["2018-08-21",6.94,6.94,6.57,6.58,4500.0],["2018-08-22",6.63,6.99,6.5,6.63,6200.0],["2018-08-23",6.74,7.02,6.5,6.56,5200.0],["2018-08-24",6.62,6.75,6.56,6.57,4700.0],["2018-08-27",6.55,6.9,6.51,6.53,6200.0],["2018-08-28",6.53,6.65,6.44,6.51,5500.0],["2018-08-29",6.49,6.81,6.28,6.35,18100.0],["2018-08-30",6.27,6.68,6.27,6.6,3500.0],["2018-08-31",6.46,6.69,6.44,6.44,5200.0],["2018-09-04",6.48,6.6,6.25,6.36,6800.0],["2018-09-05",6.32,6.35,6.29,6.35,1400.0],["2018-09-06",6.27,6.5,6.27,6.44,5800.0],["2018-09-07",6.41,6.44,6.33,6.41,5900.0],["2018-09-10",6.17,6.49,6.1,6.18,10300.0],["2018-09-11",6.28,6.3,6.09,6.28,56400.0],["2018-09-12",6.4,6.4,6.14,6.15,11000.0],["2018-09-13",6.23,6.34,5.96,6.08,6900.0],["2018-09-14",6.32,6.32,5.73,6.05,12100.0],["2018-09-17",6.16,6.45,6.01,6.25,9100.0],["2018-09-18",6.23,6.4,6.15,6.25,20100.0],["2018-09-19",6.49,6.6,6.2,6.26,33700.0],["2018-09-20",6.31,6.55,6.05,6.29,61700.0],["2018-09-21",6.17,6.65,6.13,6.65,45800.0],["2018-09-24",6.71,6.71,6.25,6.64,7700.0],["2018-09-25",6.69,6.74,6.6,6.72,9300.0],["2018-09-26",6.75,6.8,6.55,6.64,14600.0],["2018-09-27",6.61,6.87,6.55,6.87,6200.0],["2018-09-28",6.83,7.03,6.65,6.95,11400.0],["2018-10-01",6.92,6.98,6.56,6.75,30800.0],["2018-10-02",6.71,6.89,6.51,6.87,9400.0],["2018-10-03",6.92,6.92,6.67,6.86,3900.0],["2018-10-04",6.76,6.82,6.49,6.58,52100.0],["2018-10-05",6.63,6.63,6.63,6.63,500.0],["2018-10-08",6.55,6.69,6.41,6.69,2600.0],["2018-10-09",6.62,6.7,6.41,6.63,4400.0],["2018-10-10",6.6,6.6,6.37,6.48,1700.0],["2018-10-11",6.36,6.6,6.12,6.19,49500.0],["2018-10-12",6.45,6.45,6.21,6.34,2400.0],["2018-10-15",6.25,6.25,6.13,6.13,48000.0],["2018-10-16",6.17,6.47,6.12,6.47,26600.0],["2018-10-17",6.47,6.47,6.15,6.2,2600.0],["2018-10-18",6.22,6.22,6.13,6.2,3400.0],["2018-10-19",6.22,6.22,6.13,6.15,6500.0],["2018-10-22",6.0,6.23,5.92,6.1,6500.0],["2018-10-23",6.04,6.18,6.0,6.09,8600.0],["2018-10-24",6.03,6.16,5.81,5.84,9700.0],["2018-10-25",6.09,6.4,6.09,6.2,14300.0],["2018-10-26",6.33,6.33,6.2,6.2,400.0],["2018-10-29",6.16,6.21,6.0,6.01,15500.0],["2018-10-30",6.0,6.13,5.91,6.05,20100.0],["2018-10-31",6.08,6.31,6.08,6.26,20200.0],["2018-11-01",6.22,6.31,5.88,5.88,34100.0],["2018-11-02",5.94,6.03,5.88,5.88,25500.0],["2018-11-05",5.88,6.1,5.88,5.96,8400.0],["2018-11-06",6.14,6.14,5.96,5.96,2800.0],["2018-11-07",5.93,6.18,5.85,5.97,28000.0],["2018-11-08",5.95,5.95,5.76,5.76,38600.0],["2018-11-09",6.1,6.1,5.8,5.88,19800.0],["2018-11-12",5.84,6.1,5.84,6.1,24300.0],["2018-11-13",6.14,6.24,5.84,5.84,45400.0],["2018-11-14",5.9,6.07,5.75,5.78,74500.0],["2018-11-15",5.71,6.23,5.71,6.12,6500.0],["2018-11-16",6.02,6.4,5.9,6.31,30400.0],["2018-11-19",6.36,6.65,6.33,6.59,3100.0],["2018-11-20",6.51,6.51,6.07,6.14,5500.0],["2018-11-21",6.21,6.44,6.16,6.44,800.0],["2018-11-23",6.25,6.37,6.0,6.27,6200.0],["2018-11-26",6.27,6.5,6.08,6.18,28600.0],["2018-11-27",6.11,6.26,5.95,6.02,26800.0],["2018-11-28",5.96,6.25,5.96,6.04,2500.0],["2018-11-29",6.03,6.28,6.03,6.28,3700.0],["2018-11-30",6.21,6.27,6.05,6.08,13500.0],["2018-12-03",6.24,6.25,6.07,6.25,1700.0],["2018-12-04",6.25,6.25,6.21,6.21,1700.0],["2018-12-06",6.24,6.5,6.03,6.29,57400.0],["2018-12-07",6.33,6.5,6.0,6.0,2186600.0],["2018-12-10",6.01,6.21,5.6,5.67,61500.0],["2018-12-11",5.71,5.93,5.14,5.46,61600.0],["2018-12-12",5.46,5.68,5.43,5.55,52500.0],["2018-12-13",5.54,5.65,5.53,5.57,40600.0],["2018-12-14",5.54,5.54,5.24,5.29,41600.0],["2018-12-17",5.24,5.46,5.1,5.23,75800.0],["2018-12-18",5.24,5.46,5.09,5.44,12900.0],["2018-12-19",5.42,5.51,5.19,5.46,37100.0],["2018-12-20",5.43,5.5,5.18,5.31,50400.0],["2018-12-21",5.33,5.33,5.03,5.19,186200.0],["2018-12-24",5.12,5.27,5.01,5.2,17500.0],["2018-12-26",5.2,5.42,5.2,5.37,25300.0],["2018-12-27",5.27,5.45,5.27,5.31,34300.0],["2018-12-28",5.36,5.57,5.36,5.5,32100.0],["2018-12-31",5.4,5.6,5.4,5.59,25800.0],["2019-01-02",5.6,5.83,5.51,5.83,93000.0],["2019-01-03",5.74,5.83,5.7,5.83,128300.0],["2019-01-04",5.82,5.91,5.64,5.8,67500.0],["2019-01-07",5.81,6.04,5.8,6.0,40200.0],["2019-01-08",6.0,6.2,5.89,6.04,246900.0],["2019-01-09",6.08,6.17,5.84,6.02,17700.0],["2019-01-10",5.89,6.1,5.87,5.87,33800.0],["2019-01-11",5.9,6.2,5.9,6.09,27800.0],["2019-01-14",6.0,6.09,5.9,6.02,26800.0],["2019-01-15",6.03,6.17,6.0,6.07,21900.0],["2019-01-16",6.07,6.1,5.96,6.03,18300.0],["2019-01-17",6.02,6.07,5.95,6.0,40100.0],["2019-01-18",6.03,6.03,5.95,6.0,53300.0],["2019-01-22",5.99,6.0,5.9,5.95,124400.0],["2019-01-23",5.96,6.09,5.79,5.95,14800.0],["2019-01-24",5.94,5.99,5.91,5.95,16200.0],["2019-01-25",6.0,6.22,5.9,6.0,47300.0],["2019-01-28",6.03,6.03,5.85,5.98,144200.0],["2019-01-29",6.03,6.2,5.97,5.97,7900.0],["2019-01-30",6.04,6.19,6.0,6.08,23700.0],["2019-01-31",6.14,6.2,5.92,6.05,108700.0],["2019-02-01",6.04,6.19,6.0,6.02,14900.0],["2019-02-04",6.09,6.19,6.05,6.05,18000.0],["2019-02-05",6.15,6.16,6.04,6.04,15700.0],["2019-02-06",6.02,6.13,6.02,6.03,5000.0],["2019-02-07",6.04,6.12,6.04,6.08,9500.0],["2019-02-08",6.06,6.1,6.04,6.04,7100.0],["2019-02-11",6.07,6.34,6.07,6.31,13200.0],["2019-02-12",6.32,6.5,6.27,6.42,20000.0],["2019-02-13",6.52,6.55,6.28,6.42,24200.0],["2019-02-14",6.58,6.64,6.22,6.42,32400.0],["2019-02-15",6.57,7.21,6.49,6.81,20300.0],["2019-02-19",6.42,7.24,6.42,7.24,18200.0],["2019-02-20",7.23,7.23,6.91,6.91,9000.0],["2019-02-21",7.16,7.16,7.04,7.1,6600.0],["2019-02-22",7.08,7.24,7.02,7.23,2700.0],["2019-02-25",7.24,7.24,7.05,7.23,2700.0],["2019-02-26",7.23,7.23,6.97,7.0,10300.0],["2019-02-27",7.0,7.16,7.0,7.14,2900.0],["2019-02-28",7.08,7.18,6.96,7.15,16900.0],["2019-03-01",7.15,7.23,6.97,7.0,36700.0],["2019-03-04",7.11,7.11,6.75,6.85,20000.0],["2019-03-05",6.69,7.01,6.65,6.88,5800.0],["2019-03-06",6.81,6.84,6.47,6.68,11300.0],["2019-03-07",6.8,6.81,6.21,6.21,64800.0],["2019-03-08",6.22,6.47,6.16,6.28,13100.0],["2019-03-11",6.24,6.5,6.24,6.5,10300.0],["2019-03-12",6.41,6.5,6.2,6.24,19600.0],["2019-03-13",6.47,6.47,6.28,6.28,13700.0],["2019-03-14",6.13,6.15,5.76,6.08,409700.0],["2019-03-15",5.91,6.31,5.9,6.24,150100.0],["2019-03-18",6.27,6.27,5.86,5.95,129500.0],["2019-03-19",6.03,6.03,5.71,5.76,61500.0],["2019-03-20",5.75,5.88,5.41,5.8,78000.0],["2019-03-21",5.8,6.0,5.8,5.9,108100.0],["2019-03-22",5.91,5.99,5.8,5.82,47200.0],["2019-03-25",5.82,6.02,5.63,5.97,124400.0],["2019-03-26",5.97,6.0,5.86,5.91,128900.0],["2019-03-27",5.92,6.06,5.76,5.95,182200.0],["2019-03-28",5.96,6.09,5.82,6.0,22900.0],["2019-03-29",6.0,6.05,5.93,5.93,14600.0],["2019-04-01",5.94,5.94,5.72,5.75,81600.0],["2019-04-02",5.76,5.83,5.74,5.78,12000.0],["2019-04-03",5.7,5.81,5.69,5.7,24600.0],["2019-04-04",5.75,5.85,5.62,5.8,62400.0],["2019-04-05",5.75,5.81,5.66,5.75,16400.0],["2019-04-08",5.61,5.7,5.56,5.61,30700.0],["2019-04-09",5.59,5.72,5.56,5.6,11400.0],["2019-04-10",5.6,5.66,5.58,5.62,16500.0],["2019-04-11",5.72,5.78,5.6,5.69,52000.0],["2019-04-12",5.67,5.78,5.65,5.71,17000.0],["2019-04-15",5.68,5.8,5.68,5.8,23000.0],["2019-04-16",5.68,5.77,5.65,5.71,11700.0],["2019-04-17",5.72,5.74,5.68,5.73,116600.0],["2019-04-18",5.71,5.74,5.69,5.7,181100.0],["2019-04-22",5.7,5.72,5.62,5.68,80800.0],["2019-04-23",5.69,5.74,5.59,5.62,61000.0],["2019-04-24",5.68,5.68,5.57,5.57,5000.0],["2019-04-25",5.53,5.63,5.46,5.6,5700.0],["2019-04-26",5.55,5.59,5.46,5.59,92200.0],["2019-04-29",5.58,5.65,5.45,5.64,67700.0],["2019-04-30",5.59,5.61,5.36,5.61,86500.0],["2019-05-01",5.62,5.67,5.52,5.65,28500.0],["2019-05-02",5.59,5.68,5.52,5.59,10100.0],["2019-05-03",5.4,5.8,5.4,5.79,27400.0],["2019-05-06",5.46,5.76,5.44,5.65,53100.0],["2019-05-07",5.62,5.7,5.53,5.53,10900.0],["2019-05-08",5.68,5.72,5.6,5.61,7100.0],["2019-05-09",5.71,5.71,5.41,5.5,29400.0],["2019-05-10",5.47,5.5,5.38,5.38,8300.0],["2019-05-13",5.25,5.3,4.8,5.12,24300.0],["2019-05-14",4.96,5.1,4.94,5.04,21200.0],["2019-05-15",5.01,5.08,5.0,5.05,18200.0],["2019-05-16",5.03,5.14,5.02,5.09,8700.0],["2019-05-17",5.17,5.17,5.03,5.1,54600.0],["2019-05-20",5.04,5.12,4.98,5.0,13500.0],["2019-05-21",5.05,5.11,5.02,5.04,12100.0],["2019-05-22",5.04,5.1,5.0,5.02,30600.0],["2019-05-23",5.0,5.04,4.9,4.97,80600.0],["2019-05-24",5.09,5.2,4.96,4.96,74700.0],["2019-05-28",4.95,5.07,4.9,4.92,57800.0],["2019-05-29",4.9,5.0,4.76,4.83,42100.0],["2019-05-30",4.79,4.98,4.78,4.9,75700.0],["2019-05-31",4.9,5.05,4.8,4.89,71100.0],["2019-06-03",4.86,5.0,4.86,5.0,177500.0],["2019-06-04",4.96,5.06,4.86,5.06,117800.0],["2019-06-05",5.01,5.29,4.94,5.29,91200.0],["2019-06-06",5.14,5.29,5.14,5.2,5800.0],["2019-06-07",5.3,5.33,5.22,5.24,9500.0],["2019-06-10",5.21,5.34,5.2,5.29,6500.0],["2019-06-11",5.27,5.38,5.27,5.38,11800.0],["2019-06-12",5.34,5.47,5.34,5.47,5400.0],["2019-06-13",5.33,5.51,5.31,5.36,3700.0],["2019-06-14",5.42,5.47,5.31,5.46,58200.0],["2019-06-17",5.63,5.63,5.41,5.5,5000.0],["2019-06-18",5.41,5.51,5.4,5.51,29500.0],["2019-06-19",5.46,5.56,5.46,5.56,8600.0],["2019-06-20",5.51,5.64,5.5,5.63,28200.0],["2019-06-21",5.5,5.82,5.44,5.82,49500.0],["2019-06-24",5.6,5.71,5.56,5.65,11800.0],["2019-06-25",5.7,5.7,5.55,5.64,42700.0],["2019-06-26",5.68,5.69,5.57,5.62,32800.0],["2019-06-27",5.57,5.83,5.57,5.75,8000.0],["2019-06-28",5.74,5.88,5.61,5.88,33100.0],["2019-07-01",5.89,5.94,5.74,5.74,101200.0],["2019-07-02",5.74,5.74,5.71,5.73,3200.0],["2019-07-03",5.71,5.71,5.71,5.71,5500.0],["2019-07-05",5.71,5.85,5.64,5.69,10400.0],["2019-07-08",5.74,5.74,5.61,5.66,9600.0],["2019-07-09",5.69,5.75,5.66,5.7,24700.0],["2019-07-10",5.68,5.74,5.63,5.67,17900.0],["2019-07-11",5.67,5.8,5.65,5.75,42100.0],["2019-07-12",5.75,5.9,5.75,5.79,21600.0],["2019-07-15",5.84,5.97,5.84,5.97,24400.0],["2019-07-16",5.95,6.16,5.95,6.11,316400.0],["2019-07-17",6.37,6.43,5.97,5.97,29100.0],["2019-07-18",6.03,6.05,5.98,6.05,9700.0],["2019-07-19",6.01,6.05,6.0,6.05,13600.0],["2019-07-22",6.05,6.06,5.9,6.05,31600.0],["2019-07-23",6.06,6.06,6.01,6.03,3100.0],["2019-07-24",6.0,6.0,5.85,5.87,65700.0],["2019-07-25",5.9,6.05,5.87,5.91,27600.0],["2019-07-26",5.96,6.09,5.9,6.0,4300.0],["2019-07-29",6.04,6.08,6.0,6.05,130000.0],["2019-07-30",5.97,6.26,5.91,6.26,48500.0],["2019-07-31",6.13,6.6,6.13,6.13,25900.0],["2019-08-01",6.2,6.3,6.12,6.12,15600.0],["2019-08-02",5.85,6.39,5.85,6.27,13800.0],["2019-08-05",6.22,6.22,6.0,6.14,18200.0],["2019-08-06",6.34,6.34,6.06,6.15,36600.0],["2019-08-07",6.03,6.1,5.97,5.98,17600.0],["2019-08-08",5.98,5.99,5.92,5.92,8000.0],["2019-08-09",5.97,6.0,5.82,5.96,10700.0],["2019-08-12",5.9,5.9,5.72,5.79,11900.0],["2019-08-13",5.64,5.86,5.64,5.75,5800.0],["2019-08-14",5.67,5.72,5.51,5.51,24200.0],["2019-08-15",5.59,5.75,5.46,5.67,36900.0],["2019-08-16",5.87,5.87,5.57,5.57,18500.0],["2019-08-19",5.6,5.6,5.37,5.48,33500.0],["2019-08-20",5.29,5.48,5.2,5.21,28300.0],["2019-08-21",5.52,5.6,5.19,5.26,9300.0],["2019-08-22",5.25,5.38,5.25,5.34,13000.0],["2019-08-23",5.27,5.29,5.25,5.28,2500.0],["2019-08-26",5.2,5.2,5.06,5.18,22100.0],["2019-08-27",5.16,5.2,4.93,4.98,15900.0],["2019-08-28",4.91,5.02,4.88,5.0,20800.0],["2019-08-29",4.88,5.0,4.77,4.78,15000.0],["2019-08-30",4.89,5.41,4.88,5.41,161300.0],["2019-09-03",5.46,5.46,5.4,5.44,8500.0],["2019-09-04",5.47,5.55,4.94,5.51,28100.0],["2019-09-05",5.44,5.5,5.25,5.3,48000.0],["2019-09-06",5.29,5.43,5.21,5.34,24600.0],["2019-09-09",5.56,5.8,5.4,5.42,12300.0],["2019-09-10",5.4,5.61,5.37,5.48,22800.0],["2019-09-11",5.38,5.45,5.34,5.45,5200.0],["2019-09-12",5.5,5.54,5.41,5.41,7800.0],["2019-09-13",5.5,5.96,5.49,5.89,39300.0],["2019-09-16",5.85,5.85,5.61,5.84,6100.0],["2019-09-17",5.72,5.83,5.62,5.66,5900.0],["2019-09-18",5.71,5.87,5.7,5.7,11900.0],["2019-09-19",5.53,5.83,5.53,5.72,18100.0],["2019-09-20",5.65,5.75,5.5,5.51,33600.0],["2019-09-23",5.48,5.63,5.42,5.45,19900.0],["2019-09-24",5.43,5.7,5.42,5.7,31600.0],["2019-09-25",5.96,5.96,5.47,5.57,9800.0],["2019-09-26",5.85,5.85,5.48,5.52,13300.0],["2019-09-27",5.43,5.88,5.39,5.47,14200.0],["2019-09-30",5.51,5.82,5.47,5.47,11300.0],["2019-10-01",5.53,5.66,5.4,5.57,27400.0],["2019-10-02",5.4,5.88,5.4,5.4,63100.0],["2019-10-03",5.64,5.65,5.6,5.6,2200.0],["2019-10-04",5.83,6.52,5.69,6.23,37400.0],["2019-10-07",6.3,6.8,6.15,6.51,108300.0],["2019-10-08",6.65,6.79,6.21,6.3,213800.0],["2019-10-09",6.38,6.52,6.2,6.3,17600.0],["2019-10-10",6.19,6.28,5.95,6.13,23800.0],["2019-10-11",6.11,6.15,5.8,6.1,1953200.0],["2019-10-14",6.13,6.16,5.9,6.07,16400.0],["2019-10-15",6.12,6.2,6.04,6.2,14900.0],["2019-10-16",6.1,6.1,5.86,6.01,37900.0],["2019-10-17",5.96,6.12,5.93,6.02,27700.0],["2019-10-18",6.04,6.07,5.96,6.02,8100.0],["2019-10-21",6.02,6.08,5.96,6.05,36200.0],["2019-10-22",6.04,6.63,5.91,6.48,328600.0],["2019-10-23",6.41,6.44,6.25,6.26,98400.0],["2019-10-24",6.31,6.42,6.1,6.25,42200.0],["2019-10-25",6.25,6.27,6.11,6.2,20500.0],["2019-10-28",6.15,6.18,5.96,6.1,39300.0],["2019-10-29",6.05,6.11,5.95,6.06,27700.0],["2019-10-30",6.03,6.23,5.62,5.89,201400.0],["2019-10-31",5.84,6.01,5.64,5.92,64200.0],["2019-11-01",5.8,6.06,5.74,5.92,77300.0],["2019-11-04",5.88,5.96,5.85,5.96,64100.0],["2019-11-05",6.0,6.21,5.84,5.87,94000.0],["2019-11-06",5.82,6.22,5.73,6.2,155300.0],["2019-11-07",6.21,6.21,6.03,6.1,51600.0],["2019-11-08",6.16,6.16,6.04,6.07,70800.0],["2019-11-11",6.16,6.16,5.86,6.04,80200.0],["2019-11-12",6.04,6.07,5.9,5.96,37800.0],["2019-11-13",5.91,5.96,5.77,5.85,61900.0],["2019-11-14",5.8,5.8,5.7,5.78,34300.0],["2019-11-15",5.74,5.85,5.67,5.8,102100.0],["2019-11-18",5.76,5.79,5.57,5.63,139700.0],["2019-11-19",5.59,5.79,5.58,5.64,68800.0],["2019-11-20",5.63,5.84,5.62,5.65,153800.0],["2019-11-21",5.66,5.9,5.66,5.84,65100.0],["2019-11-22",5.93,5.95,5.87,5.91,19000.0],["2019-11-25",5.93,6.0,5.93,5.99,45800.0],["2019-11-26",6.03,6.03,5.95,6.0,38200.0],["2019-11-27",6.0,6.1,5.95,6.09,261400.0],["2019-11-29",6.11,6.11,6.02,6.03,4200.0],["2019-12-02",6.0,6.05,5.94,6.0,116300.0],["2019-12-03",5.92,6.09,5.9,6.01,52700.0],["2019-12-04",6.01,6.1,6.0,6.03,129200.0],["2019-12-05",6.09,6.09,5.86,5.92,63600.0],["2019-12-06",5.94,6.0,5.92,5.92,67600.0],["2019-12-09",5.86,5.95,5.86,5.94,50800.0],["2019-12-10",5.9,5.99,5.9,5.96,47000.0],["2019-12-11",5.94,5.99,5.9,5.95,50000.0],["2019-12-12",5.97,6.1,5.92,6.03,83600.0],["2019-12-13",6.05,6.18,6.05,6.07,69200.0],["2019-12-16",6.04,6.19,5.98,5.99,131200.0],["2019-12-17",5.96,6.17,5.95,5.97,91500.0],["2019-12-18",5.98,6.13,5.97,5.99,208800.0],["2019-12-19",6.06,6.17,6.01,6.11,375400.0],["2019-12-20",6.13,6.16,5.99,6.11,215700.0],["2019-12-23",6.08,6.16,6.08,6.15,167400.0],["2019-12-24",6.15,6.15,6.08,6.14,39100.0],["2019-12-26",6.1,6.14,6.1,6.11,34300.0],["2019-12-27",6.12,6.14,6.0,6.11,51500.0],["2019-12-30",6.08,6.16,6.05,6.15,48200.0],["2019-12-31",6.15,6.51,6.15,6.51,154000.0],["2020-01-02",6.63,6.8,6.43,6.51,173100.0],["2020-01-03",6.47,6.64,6.47,6.48,161500.0],["2020-01-06",6.44,6.55,6.38,6.43,48300.0],["2020-01-07",6.43,6.51,6.41,6.45,44300.0],["2020-01-08",6.46,6.55,6.34,6.41,330500.0],["2020-01-09",6.42,6.61,6.41,6.5,232500.0],["2020-01-10",6.54,7.17,6.54,7.05,428600.0],["2020-01-13",7.07,7.19,6.95,7.1,127800.0],["2020-01-14",7.19,8.08,7.18,7.84,291900.0],["2020-01-15",7.91,8.15,7.85,8.07,243200.0],["2020-01-16",8.21,8.34,8.13,8.26,157300.0],["2020-01-17",8.25,8.5,8.0,8.25,114300.0],["2020-01-21",8.34,8.36,7.9,8.02,99700.0],["2020-01-22",8.06,8.14,7.92,8.08,90700.0],["2020-01-23",8.05,8.06,7.88,7.96,49300.0],["2020-01-24",8.01,8.01,7.67,7.71,39400.0],["2020-01-27",7.48,7.81,7.27,7.54,128300.0],["2020-01-28",7.52,7.64,7.44,7.56,110900.0],["2020-01-29",7.52,7.52,7.35,7.36,64500.0],["2020-01-30",7.33,7.59,7.26,7.51,88000.0],["2020-01-31",7.5,7.72,7.3,7.54,127900.0],["2020-02-03",7.49,7.49,7.2,7.25,87100.0],["2020-02-04",7.28,7.42,7.07,7.35,107700.0],["2020-02-05",7.36,7.43,7.28,7.3,90900.0],["2020-02-06",7.3,7.75,7.3,7.52,54300.0],["2020-02-07",7.5,7.58,7.48,7.5,51200.0],["2020-02-10",7.46,7.49,7.18,7.18,16700.0],["2020-02-11",7.25,7.46,7.25,7.35,39300.0],["2020-02-12",7.37,7.6,7.37,7.53,80300.0],["2020-02-13",7.51,8.1,7.5,7.97,87900.0],["2020-02-14",8.06,8.18,7.95,8.11,85600.0],["2020-02-18",8.1,8.13,7.81,7.85,79500.0],["2020-02-19",7.96,8.06,7.93,7.95,139700.0],["2020-02-20",8.1,8.15,7.52,7.91,174400.0],["2020-02-21",7.9,8.08,7.9,8.01,159100.0],["2020-02-24",7.82,8.02,7.6,7.9,91300.0],["2020-02-25",7.9,7.94,7.81,7.87,158800.0],["2020-02-26",7.85,8.37,7.85,7.95,284500.0],["2020-02-27",7.83,7.92,7.26,7.26,103600.0],["2020-02-28",7.01,7.11,6.95,7.05,166500.0],["2020-03-02",7.07,7.25,7.0,7.12,89100.0],["2020-03-03",7.07,7.19,6.94,7.03,105400.0],["2020-03-04",7.05,7.29,7.05,7.22,106700.0],["2020-03-05",7.1,7.31,7.09,7.1,86200.0],["2020-03-06",7.1,7.17,6.91,6.96,96700.0],["2020-03-09",6.4,6.88,6.17,6.17,96200.0],["2020-03-10",6.29,6.39,5.62,5.92,108700.0],["2020-03-11",5.78,5.85,5.36,5.59,134400.0],["2020-03-12",5.03,5.33,3.76,4.39,640500.0],["2020-03-13",4.13,4.25,3.34,3.97,561800.0],["2020-03-16",3.46,3.46,3.06,3.25,257500.0],["2020-03-17",3.24,3.37,3.01,3.1,345100.0],["2020-03-18",2.94,3.1,2.6,2.8,210900.0],["2020-03-19",2.77,3.44,2.55,3.41,208300.0],["2020-03-20",3.42,3.59,3.0,3.05,189500.0],["2020-03-23",3.03,3.03,2.57,2.73,337200.0],["2020-03-24",2.9,3.15,2.86,2.97,172700.0],["2020-03-25",2.99,3.5,2.96,3.32,146200.0],["2020-03-26",3.35,3.78,3.29,3.64,171300.0],["2020-03-27",3.55,3.67,3.26,3.32,37400.0],["2020-03-30",3.48,4.18,3.42,3.64,179500.0],["2020-03-31",3.75,3.8,3.33,3.46,69400.0],["2020-04-01",3.45,3.65,3.35,3.5,103300.0],["2020-04-02",3.51,3.61,3.44,3.56,96400.0],["2020-04-03",3.61,3.68,3.48,3.5,89400.0],["2020-04-06",3.66,3.7,3.5,3.64,117100.0],["2020-04-07",3.83,4.3,3.79,4.0,134700.0],["2020-04-08",4.06,4.53,3.87,4.4,125200.0],["2020-04-09",4.5,4.5,4.23,4.37,93000.0],["2020-04-13",4.38,4.7,4.38,4.67,68600.0],["2020-04-14",4.74,4.74,4.55,4.55,81600.0],["2020-04-15",4.53,4.55,4.43,4.5,78300.0],["2020-04-16",4.51,4.6,4.3,4.46,114500.0],["2020-04-17",4.56,4.67,4.44,4.64,63400.0],["2020-04-20",4.58,4.75,4.5,4.71,37700.0],["2020-04-21",4.71,4.71,4.44,4.54,138800.0],["2020-04-22",4.56,4.65,4.47,4.57,57100.0],["2020-04-23",4.59,4.65,4.5,4.58,118500.0],["2020-04-24",4.64,4.69,4.55,4.64,74600.0],["2020-04-27",4.76,5.0,4.76,4.91,207500.0],["2020-04-28",4.99,4.99,4.74,4.82,62300.0],["2020-04-29",4.91,5.06,4.67,4.85,200400.0],["2020-04-30",4.9,4.99,4.67,4.8,52000.0],["2020-05-01",4.76,4.76,4.59,4.71,110300.0],["2020-05-04",4.52,4.6,4.12,4.36,314800.0],["2020-05-05",4.53,4.58,4.4,4.48,202900.0],["2020-05-06",4.52,4.65,4.49,4.53,397800.0],["2020-05-07",4.69,4.81,4.49,4.55,144100.0],["2020-05-08",4.59,4.66,4.55,4.66,116900.0],["2020-05-11",4.65,4.78,4.53,4.6,124100.0],["2020-05-12",4.66,4.7,4.54,4.55,188500.0],["2020-05-13",4.57,4.62,4.12,4.26,205900.0],["2020-05-14",3.96,3.99,3.56,3.86,437500.0],["2020-05-15",3.82,4.44,3.76,4.1,206400.0],["2020-05-18",4.3,4.54,4.29,4.46,155100.0],["2020-05-19",4.52,4.95,4.52,4.74,98200.0],["2020-05-20",4.87,4.87,4.7,4.84,58900.0],["2020-05-21",4.85,4.93,4.79,4.8,65800.0],["2020-05-22",4.84,4.98,4.6,4.83,115500.0],["2020-05-26",5.13,5.23,4.94,5.0,154400.0],["2020-05-27",4.98,4.98,4.65,4.71,120000.0],["2020-05-28",4.75,4.76,4.68,4.7,138500.0],["2020-05-29",4.7,4.8,4.51,4.7,79900.0],["2020-06-01",4.72,4.84,4.72,4.81,112500.0],["2020-06-02",4.84,5.03,4.75,5.01,149900.0],["2020-06-03",5.06,5.1,4.92,5.0,108000.0],["2020-06-04",5.08,5.3,5.04,5.29,276700.0],["2020-06-05",5.38,5.44,5.28,5.35,359900.0],["2020-06-08",5.42,5.62,5.26,5.29,250500.0],["2020-06-09",5.25,5.28,5.08,5.19,70500.0],["2020-06-10",5.16,5.2,4.8,5.03,184400.0],["2020-06-11",4.81,4.87,4.61,4.77,240500.0],["2020-06-12",4.88,5.09,4.84,4.96,163700.0],["2020-06-15",4.91,5.38,4.88,5.08,139500.0],["2020-06-16",5.1,5.21,4.9,5.12,126400.0],["2020-06-17",5.12,5.21,5.04,5.12,74700.0],["2020-06-18",5.08,5.1,4.88,5.01,132500.0],["2020-06-19",5.06,5.27,4.84,4.91,169200.0],["2020-06-22",4.9,4.9,4.72,4.75,222200.0],["2020-06-23",4.82,4.92,4.63,4.88,198400.0],["2020-06-24",4.83,4.91,4.63,4.89,270900.0],["2020-06-25",4.75,5.2,4.65,4.97,280800.0],["2020-06-26",4.92,4.96,4.42,4.7,2977900.0],["2020-06-29",4.52,4.57,4.34,4.52,192900.0],["2020-06-30",4.48,4.67,4.39,4.62,121800.0],["2020-07-01",4.52,4.65,4.5,4.58,115500.0],["2020-07-02",4.53,4.6,4.45,4.53,115200.0],["2020-07-06",4.63,4.69,4.51,4.65,101500.0],["2020-07-07",4.6,4.64,4.39,4.42,76500.0],["2020-07-08",4.46,4.46,4.11,4.32,98200.0],["2020-07-09",4.33,4.34,4.07,4.11,140000.0],["2020-07-10",4.11,4.34,4.06,4.32,68500.0],["2020-07-13",4.41,4.41,4.01,4.14,135500.0],["2020-07-14",4.14,4.18,3.95,4.1,110900.0],["2020-07-15",4.17,4.32,4.11,4.31,129000.0],["2020-07-16",4.28,4.34,4.2,4.32,56800.0],["2020-07-17",4.3,4.47,4.3,4.41,50500.0],["2020-07-20",4.41,4.54,4.41,4.46,40100.0],["2020-07-21",4.55,4.67,4.42,4.46,88400.0],["2020-07-22",4.44,4.69,4.35,4.45,171300.0],["2020-07-23",4.47,4.52,4.25,4.31,32200.0],["2020-07-24",4.29,4.29,4.06,4.17,63200.0],["2020-07-27",4.28,4.61,4.26,4.61,105600.0],["2020-07-28",4.73,4.73,4.39,4.47,73500.0],["2020-07-29",4.41,4.49,4.33,4.48,64800.0],["2020-07-30",4.47,4.58,4.36,4.58,33900.0],["2020-07-31",4.55,4.55,4.31,4.48,59100.0],["2020-08-03",5.21,5.71,5.15,5.4,1419500.0],["2020-08-04",5.77,6.19,5.66,5.95,613900.0],["2020-08-05",6.24,6.28,5.84,6.0,433100.0],["2020-08-06",6.5,6.5,5.83,5.99,292000.0],["2020-08-07",6.11,6.13,6.0,6.08,168400.0],["2020-08-10",6.11,6.52,6.11,6.5,265200.0],["2020-08-11",6.65,6.88,6.52,6.73,211000.0],["2020-08-12",6.82,6.92,5.43,6.12,404200.0],["2020-08-13",6.06,6.34,5.79,6.28,163600.0],["2020-08-14",6.26,6.28,5.91,6.02,136200.0],["2020-08-17",6.13,6.25,6.1,6.19,142200.0],["2020-08-18",6.35,6.36,6.03,6.09,171800.0],["2020-08-19",6.16,6.24,5.77,5.95,215200.0],["2020-08-20",5.84,6.03,5.75,5.81,156100.0],["2020-08-21",5.76,5.96,5.66,5.78,94300.0],["2020-08-24",6.02,6.09,5.71,5.82,131300.0],["2020-08-25",5.83,5.83,5.51,5.67,100100.0],["2020-08-26",5.67,5.78,5.56,5.56,72300.0],["2020-08-27",5.58,5.64,5.4,5.42,93800.0],["2020-08-28",5.42,5.59,5.38,5.56,85700.0],["2020-08-31",5.58,5.67,5.48,5.62,95700.0],["2020-09-01",5.6,5.61,5.18,5.37,129000.0],["2020-09-02",5.28,5.65,5.17,5.59,168900.0],["2020-09-03",5.6,5.77,5.3,5.62,204700.0],["2020-09-04",5.69,5.69,5.28,5.35,109500.0],["2020-09-08",5.2,5.46,5.13,5.31,142100.0],["2020-09-09",5.36,5.56,5.36,5.5,68500.0],["2020-09-10",5.39,5.54,5.33,5.36,80000.0],["2020-09-11",5.38,5.48,5.24,5.33,74800.0],["2020-09-14",5.36,5.67,5.36,5.45,130700.0],["2020-09-15",5.5,5.84,5.46,5.73,83700.0],["2020-09-16",5.74,6.11,5.74,6.0,381300.0],["2020-09-17",5.97,6.39,5.88,6.35,154600.0],["2020-09-18",6.44,6.44,5.93,5.96,328100.0],["2020-09-21",5.56,5.88,5.53,5.77,96600.0],["2020-09-22",5.75,5.76,5.61,5.74,49700.0],["2020-09-23",5.68,5.74,5.44,5.47,75000.0],["2020-09-24",5.37,5.63,5.31,5.52,103200.0],["2020-09-25",5.48,5.63,5.48,5.54,50700.0],["2020-09-28",5.59,5.76,5.52,5.67,60100.0],["2020-09-29",5.63,5.75,5.59,5.68,59000.0],["2020-09-30",5.68,5.74,5.51,5.63,76200.0],["2020-10-01",5.73,5.76,5.42,5.44,62000.0],["2020-10-02",5.25,5.55,5.15,5.45,72900.0],["2020-10-05",5.48,5.77,5.48,5.72,56500.0],["2020-10-06",5.74,5.87,5.72,5.81,80000.0],["2020-10-07",5.78,5.94,5.7,5.88,98900.0],["2020-10-08",6.0,6.01,5.92,5.96,135200.0],["2020-10-09",6.23,6.29,6.07,6.26,85800.0],["2020-10-12",6.5,6.7,6.35,6.69,103200.0],["2020-10-13",6.62,6.68,6.49,6.58,88500.0],["2020-10-14",6.55,6.75,6.3,6.37,80800.0],["2020-10-15",6.25,6.43,6.08,6.31,60200.0],["2020-10-16",6.33,6.45,6.26,6.4,51800.0],["2020-10-19",6.44,6.49,6.25,6.29,71400.0],["2020-10-20",6.35,6.43,6.29,6.41,20400.0],["2020-10-21",6.35,6.67,6.33,6.51,66000.0],["2020-10-22",6.56,6.73,6.56,6.63,104200.0],["2020-10-23",6.69,6.86,6.64,6.78,67700.0],["2020-10-26",6.68,6.68,6.43,6.54,32500.0],["2020-10-27",6.51,6.51,6.25,6.33,52200.0],["2020-10-28",6.16,6.22,5.97,6.12,75700.0],["2020-10-29",6.04,6.07,5.78,6.01,43000.0],["2020-10-30",5.94,6.1,5.88,6.05,58600.0],["2020-11-02",6.15,6.21,6.04,6.1,27400.0],["2020-11-03",6.22,6.43,6.13,6.31,98100.0],["2020-11-04",6.27,6.36,5.98,6.0,45800.0],["2020-11-05",5.99,5.99,5.78,5.87,94900.0],["2020-11-06",5.84,6.13,5.78,6.02,92400.0],["2020-11-09",6.5,7.46,6.5,7.21,249700.0],["2020-11-10",7.12,7.71,7.04,7.38,108300.0],["2020-11-11",7.17,7.29,7.05,7.2,62700.0],["2020-11-12",7.0,7.01,6.72,6.79,73100.0],["2020-11-13",6.87,7.0,6.87,6.96,52400.0],["2020-11-16",6.95,7.0,6.87,6.99,78100.0],["2020-11-17",6.88,7.0,6.79,6.85,104400.0],["2020-11-18",6.97,7.0,6.62,6.7,62900.0],["2020-11-19",6.61,7.0,6.61,6.99,58600.0],["2020-11-20",6.9,7.27,6.89,7.23,89700.0],["2020-11-23",6.93,7.34,6.85,7.2,114100.0],["2020-11-24",7.35,7.83,7.27,7.38,172900.0],["2020-11-25",7.4,7.49,7.03,7.05,73600.0],["2020-11-27",7.09,7.1,6.78,6.93,33700.0],["2020-11-30",7.05,7.08,6.69,6.88,66900.0],["2020-12-01",6.93,6.96,6.67,6.9,67600.0],["2020-12-02",6.64,6.9,6.62,6.82,65300.0],["2020-12-03",6.89,6.95,6.6,6.76,125300.0],["2020-12-04",6.85,6.99,6.79,6.98,75000.0],["2020-12-07",7.05,7.05,6.76,6.85,73600.0],["2020-12-08",6.79,6.94,6.76,6.93,43400.0],["2020-12-09",6.98,7.01,6.77,6.82,87500.0],["2020-12-10",6.86,6.88,6.55,6.84,81700.0],["2020-12-11",6.8,6.83,6.58,6.7,70100.0],["2020-12-14",6.7,6.7,6.51,6.59,85800.0],["2020-12-15",6.58,6.83,6.52,6.76,89700.0],["2020-12-16",6.85,6.85,6.52,6.64,82700.0],["2020-12-17",6.66,7.2,6.58,7.08,249700.0],["2020-12-18",7.08,7.97,7.08,7.83,301900.0],["2020-12-21",7.55,7.63,7.33,7.42,117500.0],["2020-12-22",7.41,7.5,7.23,7.38,296400.0],["2020-12-23",7.44,7.64,7.25,7.49,105600.0],["2020-12-24",7.51,7.63,7.44,7.47,23600.0],["2020-12-28",7.73,7.9,7.46,7.52,136900.0],["2020-12-29",7.71,7.75,7.14,7.28,99400.0],["2020-12-30",7.34,7.4,7.16,7.18,145300.0],["2020-12-31",7.6,7.61,7.31,7.43,121800.0],["2021-01-04",7.86,7.93,7.66,7.7,424400.0],["2021-01-05",7.8,8.2,7.79,8.1,456300.0],["2021-01-06",8.1,8.54,8.05,8.39,274000.0],["2021-01-07",8.55,8.9,8.51,8.66,212200.0],["2021-01-08",8.76,8.79,8.08,8.45,189000.0],["2021-01-11",8.4,8.95,8.39,8.79,162700.0],["2021-01-12",8.7,9.14,8.7,8.96,210300.0],["2021-01-13",8.86,9.3,8.66,8.88,155200.0],["2021-01-14",8.66,9.33,8.66,9.02,120200.0],["2021-01-15",8.94,8.98,8.45,8.59,139200.0],["2021-01-19",8.6,8.88,8.56,8.78,88600.0],["2021-01-20",8.84,8.84,8.45,8.5,114400.0],["2021-01-21",8.45,8.57,8.3,8.45,89500.0],["2021-01-22",8.33,8.46,8.2,8.41,110500.0],["2021-01-25",8.25,8.39,7.71,7.93,257400.0],["2021-01-26",7.93,8.86,7.93,8.63,281400.0],["2021-01-27",8.29,8.42,7.86,8.01,359800.0],["2021-01-28",6.95,7.24,6.26,6.81,1664300.0],["2021-01-29",6.91,7.32,6.79,7.1,506200.0],["2021-02-01",7.25,7.5,7.01,7.26,267700.0],["2021-02-02",7.37,7.62,6.88,7.02,375400.0],["2021-02-03",7.07,7.15,6.8,6.89,201300.0],["2021-02-04",6.87,7.2,6.68,7.11,290800.0],["2021-02-05",7.16,7.83,7.02,7.68,557800.0],["2021-02-08",7.98,8.3,7.86,8.26,288200.0],["2021-02-09",8.48,8.62,8.1,8.16,174500.0],["2021-02-10",8.22,8.4,7.93,8.09,192200.0],["2021-02-11",8.39,8.56,7.59,7.82,280400.0],["2021-02-12",7.86,8.05,7.65,7.96,169200.0],["2021-02-16",8.09,8.23,8.0,8.07,234800.0],["2021-02-17",8.15,8.24,7.48,7.91,217000.0],["2021-02-18",7.81,7.99,7.49,7.72,226900.0],["2021-02-19",7.75,8.02,7.74,7.9,168400.0],["2021-02-22",7.98,8.1,7.64,7.68,200500.0],["2021-02-23",7.5,7.66,7.13,7.55,244600.0],["2021-02-24",7.87,8.15,7.58,8.05,223800.0],["2021-02-25",8.22,8.68,7.73,7.89,254500.0],["2021-02-26",8.12,8.28,7.79,7.87,185800.0],["2021-03-01",8.19,8.59,8.15,8.49,245400.0],["2021-03-02",8.59,8.68,8.22,8.29,284600.0],["2021-03-03",8.33,8.87,8.11,8.78,227100.0],["2021-03-04",8.9,9.55,8.56,8.68,476200.0],["2021-03-05",8.8,8.91,8.08,8.69,425500.0],["2021-03-08",8.55,8.57,8.09,8.27,201500.0],["2021-03-09",8.34,8.88,8.34,8.7,153700.0],["2021-03-10",8.77,8.98,8.7,8.86,95000.0],["2021-03-11",8.9,9.35,8.84,9.0,111900.0],["2021-03-12",8.99,9.15,8.73,8.88,119900.0],["2021-03-15",8.72,9.15,8.59,9.05,191300.0],["2021-03-16",9.17,9.2,8.72,8.8,129400.0],["2021-03-17",8.76,9.12,8.64,9.1,155200.0],["2021-03-18",9.12,9.34,8.76,8.76,149300.0],["2021-03-19",8.77,9.06,8.38,8.63,640100.0],["2021-03-22",8.53,8.55,7.92,8.12,326500.0],["2021-03-23",8.21,8.31,7.8,8.05,235700.0],["2021-03-24",8.17,8.51,8.04,8.23,261100.0],["2021-03-25",8.19,8.68,8.1,8.6,112800.0],["2021-03-26",8.53,8.94,8.39,8.94,108900.0],["2021-03-29",8.9,9.17,8.34,8.38,173500.0],["2021-03-30",8.36,8.36,8.0,8.33,151600.0],["2021-03-31",8.25,8.36,8.11,8.22,164600.0],["2021-04-01",8.27,8.66,8.14,8.59,112800.0],["2021-04-05",8.55,8.59,8.1,8.3,185200.0],["2021-04-06",8.16,8.37,8.15,8.22,87300.0],["2021-04-07",8.19,8.19,7.76,7.82,100200.0],["2021-04-08",8.0,8.09,7.78,8.03,99000.0],["2021-04-09",8.0,8.09,7.87,8.08,77700.0],["2021-04-12",8.1,8.15,7.96,8.01,46700.0],["2021-04-13",8.12,8.19,8.0,8.03,54500.0],["2021-04-14",8.16,8.16,7.96,8.01,49600.0],["2021-04-15",8.09,8.78,7.71,8.68,265500.0],["2021-04-16",8.68,8.74,8.15,8.24,189200.0],["2021-04-19",8.16,8.16,7.85,7.96,161100.0],["2021-04-20",7.92,8.01,7.81,7.94,168200.0],["2021-04-21",7.87,8.04,7.69,7.79,148700.0],["2021-04-22",7.79,7.79,7.45,7.65,99400.0],["2021-04-23",7.52,7.99,7.52,7.92,120300.0],["2021-04-26",7.93,8.28,7.93,8.18,142800.0],["2021-04-27",8.16,8.24,8.01,8.15,63900.0],["2021-04-28",8.13,8.2,7.96,8.08,34100.0],["2021-04-29",8.11,8.19,7.85,7.87,76000.0],["2021-04-30",7.73,7.78,7.49,7.56,140100.0],["2021-05-03",7.63,7.63,7.31,7.33,131400.0],["2021-05-04",7.4,7.44,6.92,7.13,198800.0],["2021-05-05",6.98,7.39,6.94,7.03,117500.0],["2021-05-06",6.99,7.03,6.5,6.69,225600.0],["2021-05-07",6.64,7.0,6.59,6.76,257200.0],["2021-05-10",6.76,6.76,6.22,6.34,284300.0],["2021-05-11",6.18,6.52,6.1,6.37,214000.0],["2021-05-12",6.25,6.38,6.1,6.25,207500.0],["2021-05-13",6.25,6.42,6.22,6.35,172100.0],["2021-05-14",6.39,6.56,6.33,6.51,135400.0],["2021-05-17",7.24,7.44,6.86,6.93,667600.0],["2021-05-18",7.08,7.41,6.95,7.02,486800.0],["2021-05-19",7.01,7.04,6.64,6.82,248600.0],["2021-05-20",7.0,7.14,6.75,7.07,397900.0],["2021-05-21",7.16,7.41,6.92,6.96,744600.0],["2021-05-24",6.93,6.93,6.66,6.75,164200.0],["2021-05-25",6.79,6.82,6.47,6.49,208000.0],["2021-05-26",6.56,6.66,6.42,6.61,146700.0],["2021-05-27",6.61,6.9,6.61,6.75,150600.0],["2021-05-28",6.79,6.93,6.72,6.74,161200.0],["2021-06-01",6.78,6.86,6.68,6.72,207300.0],["2021-06-02",6.72,6.73,6.54,6.66,205500.0],["2021-06-03",6.69,6.94,6.69,6.78,202900.0],["2021-06-04",6.82,6.92,6.74,6.89,162700.0],["2021-06-07",6.86,7.04,6.83,6.93,255300.0],["2021-06-08",6.9,7.04,6.89,6.96,182900.0],["2021-06-09",6.94,7.0,6.9,6.95,198000.0],["2021-06-10",6.9,6.98,6.83,6.84,196400.0],["2021-06-11",6.84,6.94,6.8,6.89,139200.0],["2021-06-14",6.97,7.39,6.97,7.31,370300.0],["2021-06-15",7.33,7.55,7.28,7.32,380800.0],["2021-06-16",7.4,7.55,7.33,7.48,283100.0],["2021-06-17",7.47,7.74,7.18,7.2,432100.0],["2021-06-18",7.14,7.39,7.03,7.08,1391000.0],["2021-06-21",7.12,7.12,6.75,6.92,273600.0],["2021-06-22",6.87,7.04,6.75,7.03,255600.0],["2021-06-23",7.05,7.07,6.95,7.02,239100.0],["2021-06-24",7.03,7.09,6.85,7.01,228400.0],["2021-06-25",7.01,7.3,6.85,7.27,4413700.0],["2021-06-28",7.24,7.47,7.17,7.38,194700.0],["2021-06-29",7.34,7.57,7.23,7.51,130500.0],["2021-06-30",7.49,7.49,7.12,7.2,189500.0],["2021-07-01",7.18,7.29,6.98,7.02,144300.0],["2021-07-02",7.07,7.09,6.9,6.98,112200.0],["2021-07-06",6.97,6.98,6.87,6.91,168200.0],["2021-07-07",6.91,6.93,6.81,6.86,168900.0],["2021-07-08",6.66,6.93,6.61,6.82,147500.0],["2021-07-09",6.85,6.9,6.82,6.87,84800.0],["2021-07-12",6.85,6.9,6.76,6.85,68100.0],["2021-07-13",6.85,7.0,6.78,6.93,198000.0],["2021-07-14",6.93,7.07,6.79,6.95,187800.0],["2021-07-15",6.83,6.95,6.7,6.93,190400.0],["2021-07-16",6.94,7.02,6.85,6.88,184000.0],["2021-07-19",6.73,6.87,6.66,6.84,164600.0],["2021-07-20",6.8,7.11,6.8,6.99,125400.0],["2021-07-21",7.03,7.29,6.93,7.21,97500.0],["2021-07-22",7.28,7.37,7.01,7.11,59800.0],["2021-07-23",7.06,7.21,6.96,7.14,70800.0],["2021-07-26",7.22,7.22,6.82,6.86,148600.0],["2021-07-27",6.74,6.79,6.56,6.64,403400.0],["2021-07-28",6.58,6.82,6.55,6.79,250700.0],["2021-07-29",6.63,6.95,6.6,6.67,141600.0],["2021-07-30",6.62,6.84,6.56,6.81,105900.0],["2021-08-02",6.78,6.96,6.75,6.76,119300.0],["2021-08-03",6.81,6.96,6.62,6.91,82900.0],["2021-08-04",6.8,6.85,6.56,6.76,211900.0],["2021-08-05",6.63,7.22,6.63,7.17,148700.0],["2021-08-06",7.17,7.23,7.06,7.07,67300.0],["2021-08-09",7.06,7.24,6.91,7.21,50500.0],["2021-08-10",7.24,7.38,7.17,7.2,122100.0],["2021-08-11",7.17,7.34,7.14,7.23,164700.0],["2021-08-12",7.22,7.22,7.02,7.06,184200.0],["2021-08-13",7.04,7.09,6.8,6.89,238400.0],["2021-08-16",6.8,6.9,6.74,6.83,158900.0],["2021-08-17",6.68,6.84,6.66,6.81,226200.0],["2021-08-18",6.86,7.1,6.82,7.02,80500.0],["2021-08-19",6.91,6.99,6.66,6.69,70300.0],["2021-08-20",6.74,6.79,6.69,6.74,81700.0],["2021-08-23",6.74,6.93,6.58,6.85,159800.0],["2021-08-24",6.9,6.96,6.86,6.92,55600.0],["2021-08-25",6.95,7.15,6.89,7.13,59000.0],["2021-08-26",7.06,7.18,6.96,7.0,47600.0],["2021-08-27",6.92,7.19,6.92,7.06,87800.0],["2021-08-30",6.87,7.14,6.86,7.05,134400.0],["2021-08-31",7.08,7.18,7.04,7.12,56100.0],["2021-09-01",7.12,7.29,7.08,7.24,109700.0],["2021-09-02",7.24,7.29,7.08,7.23,62300.0],["2021-09-03",7.24,7.27,7.01,7.04,42500.0],["2021-09-07",7.0,7.04,6.78,6.82,92700.0],["2021-09-08",6.77,6.96,6.76,6.94,95700.0],["2021-09-09",6.93,7.06,6.87,6.96,48800.0],["2021-09-10",6.99,7.1,6.86,6.88,83200.0],["2021-09-13",6.89,6.92,6.8,6.86,76200.0],["2021-09-14",6.9,6.98,6.84,6.94,104600.0],["2021-09-15",6.93,6.94,6.86,6.88,98300.0],["2021-09-16",6.87,7.07,6.84,6.92,156100.0],["2021-09-17",6.9,7.0,6.88,7.0,81300.0],["2021-09-20",6.9,6.93,6.74,6.81,167800.0],["2021-09-21",6.81,6.88,6.77,6.85,85300.0],["2021-09-22",6.85,7.09,6.85,6.95,61500.0],["2021-09-23",6.97,7.12,6.91,6.95,79100.0],["2021-09-24",6.96,6.99,6.83,6.9,49100.0],["2021-09-27",6.89,6.97,6.83,6.85,254800.0],["2021-09-28",6.84,6.99,6.74,6.83,125000.0],["2021-09-29",6.86,6.92,6.67,6.78,48900.0],["2021-09-30",6.78,6.86,6.66,6.7,41000.0],["2021-10-01",6.69,6.77,6.66,6.72,42000.0],["2021-10-04",6.66,6.73,6.6,6.68,91300.0],["2021-10-05",6.7,6.85,6.67,6.77,46300.0],["2021-10-06",6.72,6.75,6.66,6.73,60100.0],["2021-10-07",6.7,6.87,6.7,6.83,51200.0],["2021-10-08",6.81,7.0,6.63,6.78,49800.0],["2021-10-11",6.79,6.82,6.59,6.62,205200.0],["2021-10-12",6.63,6.81,6.57,6.61,50600.0],["2021-10-13",6.65,6.73,6.53,6.59,112700.0],["2021-10-14",6.6,6.75,6.56,6.62,30700.0],["2021-10-15",6.63,6.7,6.56,6.56,40200.0],["2021-10-18",6.5,6.61,6.45,6.58,78500.0],["2021-10-19",6.6,6.88,6.56,6.88,106000.0],["2021-10-20",6.85,6.88,6.76,6.77,39100.0],["2021-10-21",6.74,6.77,6.62,6.65,15600.0],["2021-10-22",6.65,6.67,6.55,6.63,49000.0],["2021-10-25",6.61,6.68,6.52,6.62,185300.0],["2021-10-26",6.63,6.73,6.57,6.63,35500.0],["2021-10-27",6.63,6.63,6.55,6.6,48300.0],["2021-10-28",6.6,6.7,6.55,6.67,56000.0],["2021-10-29",6.62,6.99,6.62,6.92,72800.0],["2021-11-01",6.91,7.02,6.91,7.01,47000.0],["2021-11-02",7.0,7.02,6.9,7.02,37000.0],["2021-11-03",6.98,7.24,6.96,7.18,87500.0],["2021-11-04",6.83,7.14,6.53,6.79,475700.0],["2021-11-05",6.7,6.94,6.69,6.83,222000.0],["2021-11-08",6.82,6.82,6.53,6.61,152700.0],["2021-11-09",6.64,6.8,6.55,6.74,254400.0],["2021-11-10",6.67,6.78,6.62,6.65,131800.0],["2021-11-11",6.68,6.68,6.56,6.62,33100.0],["2021-11-12",6.6,6.64,6.58,6.61,32500.0],["2021-11-15",6.62,6.65,6.5,6.6,88900.0],["2021-11-16",6.63,6.72,6.56,6.7,68100.0],["2021-11-17",6.7,6.74,6.56,6.7,48600.0],["2021-11-18",6.69,6.7,6.6,6.7,75200.0],["2021-11-19",6.66,6.7,6.44,6.46,93600.0],["2021-11-22",6.5,6.5,6.21,6.36,127000.0],["2021-11-23",6.33,6.35,6.22,6.26,72600.0],["2021-11-24",6.24,6.34,6.16,6.34,40400.0],["2021-11-26",6.2,6.23,6.1,6.23,40800.0],["2021-11-29",6.23,6.23,6.09,6.09,75900.0],["2021-11-30",6.05,6.12,5.92,6.1,120900.0],["2021-12-01",6.23,6.4,6.0,6.09,107900.0],["2021-12-02",6.05,6.19,5.95,6.12,113600.0],["2021-12-03",6.15,6.19,5.96,6.03,78700.0],["2021-12-06",6.03,6.24,6.03,6.23,61300.0],["2021-12-07",6.26,6.43,6.24,6.25,39900.0],["2021-12-08",6.28,6.45,6.26,6.43,46800.0],["2021-12-09",6.36,6.5,6.27,6.4,52600.0],["2021-12-10",6.53,6.53,6.34,6.39,51200.0],["2021-12-13",6.33,6.37,5.4,5.73,418700.0],["2021-12-14",5.67,5.81,5.46,5.76,364200.0],["2021-12-15",5.71,5.8,5.41,5.65,341600.0],["2021-12-16",5.63,5.7,5.26,5.3,629500.0],["2021-12-17",5.12,5.3,4.97,5.19,1780000.0],["2021-12-20",5.04,5.06,4.73,4.77,145000.0],["2021-12-21",4.74,5.03,4.65,4.85,259000.0],["2021-12-22",4.82,4.95,4.72,4.73,184500.0],["2021-12-23",4.75,5.02,4.75,4.88,578100.0],["2021-12-27",5.0,5.07,4.71,4.77,351800.0],["2021-12-28",4.7,4.79,4.62,4.72,352300.0],["2021-12-29",4.74,4.99,4.74,4.81,214700.0],["2021-12-30",4.82,4.84,4.58,4.59,173100.0],["2021-12-31",4.6,4.86,4.58,4.74,115000.0],["2022-01-03",4.77,5.07,4.7,5.01,142600.0],["2022-01-04",5.0,5.0,4.87,4.92,51400.0],["2022-01-05",4.86,5.0,4.8,4.81,295100.0],["2022-01-06",4.84,4.99,4.69,4.92,294500.0],["2022-01-07",4.9,4.96,4.78,4.92,396100.0],["2022-01-10",4.76,4.78,4.49,4.58,140400.0],["2022-01-11",4.54,4.99,4.54,4.95,251200.0],["2022-01-12",4.88,4.94,4.72,4.75,82000.0],["2022-01-13",4.75,4.79,4.63,4.7,66700.0],["2022-01-14",4.63,4.66,4.46,4.6,70800.0],["2022-01-18",4.16,4.36,4.14,4.2,146900.0],["2022-01-19",4.18,4.18,3.93,3.94,415300.0],["2022-01-20",3.92,4.2,3.88,4.07,90900.0],["2022-01-21",4.02,4.06,3.65,3.74,169300.0],["2022-01-24",3.44,3.6,3.29,3.54,225400.0],["2022-01-25",3.45,3.5,3.22,3.33,78200.0],["2022-01-26",3.29,3.47,3.21,3.27,87100.0],["2022-01-27",3.24,3.24,3.04,3.22,123600.0],["2022-01-28",3.28,3.41,3.17,3.41,174700.0],["2022-01-31",3.33,3.61,3.31,3.57,114200.0],["2022-02-01",3.52,3.74,3.48,3.73,113600.0],["2022-02-02",3.65,3.69,3.56,3.64,119600.0],["2022-02-03",3.52,3.57,3.39,3.57,487700.0],["2022-02-04",3.56,3.71,3.43,3.68,121500.0],["2022-02-07",3.62,3.73,3.62,3.68,78300.0],["2022-02-08",3.65,3.73,3.64,3.68,60800.0],["2022-02-09",3.7,3.83,3.69,3.78,186100.0],["2022-02-10",3.71,3.82,3.65,3.73,89300.0],["2022-02-11",3.69,3.8,3.63,3.66,72500.0],["2022-02-14",3.61,3.68,3.6,3.64,74200.0],["2022-02-15",3.69,3.82,3.69,3.8,49500.0],["2022-02-16",3.78,3.8,3.64,3.73,64600.0],["2022-02-17",3.65,3.74,3.64,3.67,61400.0],["2022-02-18",3.68,3.74,3.51,3.58,164100.0],["2022-02-22",3.56,3.61,3.5,3.52,112800.0],["2022-02-23",3.57,3.57,3.4,3.42,72700.0],["2022-02-24",3.31,3.67,3.22,3.63,100700.0],["2022-02-25",3.61,3.77,3.6,3.62,69900.0],["2022-02-28",3.54,3.65,3.49,3.57,51700.0],["2022-03-01",3.53,3.64,3.52,3.54,60500.0],["2022-03-02",3.54,3.63,3.52,3.54,60500.0],["2022-03-03",3.57,3.58,3.28,3.31,25800.0],["2022-03-04",3.28,3.28,3.05,3.05,77100.0],["2022-03-07",3.0,3.02,2.68,2.85,160500.0],["2022-03-08",2.8,3.0,2.77,2.98,91600.0],["2022-03-09",2.98,3.08,2.89,2.9,125700.0],["2022-03-10",2.88,2.99,2.81,2.99,126500.0],["2022-03-11",2.97,2.97,2.9,2.91,84800.0],["2022-03-14",2.95,2.95,2.83,2.91,221200.0],["2022-03-15",2.92,2.99,2.84,2.97,77600.0],["2022-03-16",2.96,3.27,2.96,3.13,154500.0],["2022-03-17",3.5,3.7,3.1,3.35,270600.0],["2022-03-18",3.37,3.52,3.19,3.4,156500.0],["2022-03-21",3.44,3.45,3.29,3.35,85100.0],["2022-03-22",3.38,3.39,3.35,3.38,54400.0],["2022-03-23",3.35,3.37,3.3,3.32,13300.0],["2022-03-24",3.36,3.38,3.3,3.34,27300.0],["2022-03-25",3.34,3.45,3.31,3.45,183800.0],["2022-03-28",3.45,3.45,3.25,3.26,88800.0],["2022-03-29",3.34,3.36,3.3,3.31,92200.0],["2022-03-30",3.33,3.33,2.97,2.99,111000.0],["2022-03-31",3.04,3.04,2.8,2.97,145900.0],["2022-04-01",2.98,3.02,2.89,2.95,100900.0],["2022-04-04",2.88,3.12,2.85,2.98,51100.0],["2022-04-05",2.89,3.01,2.89,2.94,47600.0],["2022-04-06",2.93,2.93,2.75,2.85,100300.0],["2022-04-07",2.87,2.95,2.78,2.95,78000.0],["2022-04-08",2.97,2.97,2.87,2.91,25900.0],["2022-04-11",2.97,3.08,2.77,2.85,157700.0],["2022-04-12",2.9,3.03,2.88,2.96,25800.0],["2022-04-13",2.92,2.92,2.84,2.84,39700.0],["2022-04-14",2.84,2.89,2.83,2.85,19300.0],["2022-04-18",2.88,2.9,2.77,2.86,28400.0],["2022-04-19",2.84,3.04,2.71,2.87,147100.0],["2022-04-20",2.87,3.0,2.86,2.96,24800.0],["2022-04-21",2.99,2.99,2.76,2.89,34200.0],["2022-04-22",2.82,3.03,2.77,2.85,46200.0],["2022-04-25",2.85,2.98,2.85,2.91,87400.0],["2022-04-26",2.85,2.89,2.65,2.68,63000.0],["2022-04-27",2.71,2.77,2.62,2.66,92500.0],["2022-04-28",2.7,2.73,2.55,2.62,62800.0],["2022-04-29",2.61,2.73,2.57,2.64,72100.0],["2022-05-02",2.54,2.9,2.53,2.82,49300.0],["2022-05-03",2.72,2.92,2.7,2.8,34000.0],["2022-05-04",2.8,2.94,2.71,2.94,34400.0],["2022-05-05",2.87,2.88,2.65,2.74,28400.0],["2022-05-06",2.74,2.89,2.63,2.8,530400.0],["2022-05-09",2.74,2.88,2.69,2.84,70400.0],["2022-05-10",2.56,2.67,2.32,2.34,158900.0],["2022-05-11",2.34,2.4,2.28,2.35,68900.0],["2022-05-12",2.32,2.35,2.22,2.31,45700.0],["2022-05-13",2.21,2.3,2.21,2.28,45400.0],["2022-05-16",2.23,2.27,2.16,2.22,144400.0],["2022-05-17",2.19,2.35,2.19,2.3,86900.0],["2022-05-18",2.26,2.32,2.24,2.27,28700.0],["2022-05-19",2.26,2.35,2.26,2.31,21300.0],["2022-05-20",2.32,2.32,2.23,2.26,38400.0],["2022-05-23",2.27,2.35,2.23,2.3,33600.0],["2022-05-24",2.25,2.3,2.21,2.26,86900.0],["2022-05-25",2.22,2.32,2.21,2.3,44700.0],["2022-05-26",2.28,2.35,2.28,2.33,23000.0],["2022-05-27",2.35,2.37,2.34,2.37,13500.0],["2022-05-31",2.27,2.37,2.27,2.37,32900.0],["2022-06-01",2.3,2.31,2.26,2.27,28200.0],["2022-06-02",2.3,2.37,2.29,2.33,24600.0],["2022-06-03",2.29,2.35,2.29,2.31,35700.0],["2022-06-06",2.33,2.46,2.3,2.45,440900.0],["2022-06-07",2.4,2.47,2.35,2.46,71500.0],["2022-06-08",2.42,2.47,2.32,2.38,13200.0],["2022-06-09",2.36,2.36,2.29,2.3,15100.0],["2022-06-10",2.25,2.37,2.18,2.3,25700.0],["2022-06-13",2.28,2.4,2.17,2.27,32600.0],["2022-06-14",2.31,2.61,2.24,2.48,99300.0],["2022-06-15",2.36,2.43,2.24,2.3,93100.0],["2022-06-16",2.28,2.34,2.22,2.34,29600.0],["2022-06-17",2.37,2.46,2.37,2.46,47200.0],["2022-06-21",2.38,2.42,2.27,2.36,43400.0],["2022-06-22",2.31,2.39,2.31,2.38,43800.0],["2022-06-23",2.34,2.42,2.3,2.39,17800.0],["2022-06-24",2.41,2.43,2.29,2.29,68200.0],["2022-06-27",2.32,2.35,2.25,2.26,60500.0],["2022-06-28",2.28,2.3,2.26,2.26,75900.0],["2022-06-29",2.26,2.27,2.16,2.18,300800.0],["2022-06-30",2.2,2.22,2.13,2.17,179000.0],["2022-07-01",2.17,2.23,2.14,2.15,30700.0],["2022-07-05",2.14,2.15,2.1,2.12,32900.0],["2022-07-06",2.13,2.22,2.12,2.18,43500.0],["2022-07-07",2.2,2.3,2.15,2.21,22300.0],["2022-07-08",2.24,2.25,2.21,2.23,6600.0],["2022-07-11",2.23,2.24,2.12,2.12,19700.0],["2022-07-12",2.14,2.16,2.06,2.12,68900.0],["2022-07-13",2.14,2.42,2.14,2.3,79300.0],["2022-07-14",2.33,2.55,2.3,2.5,61400.0],["2022-07-15",2.54,2.6,2.47,2.54,33900.0],["2022-07-18",2.54,2.54,2.36,2.38,52300.0],["2022-07-19",2.4,2.5,2.36,2.45,20400.0],["2022-07-20",2.49,2.49,2.41,2.47,17600.0],["2022-07-21",2.42,2.5,2.4,2.5,7800.0],["2022-07-22",2.5,2.56,2.5,2.55,31800.0],["2022-07-25",2.56,2.61,2.52,2.52,14100.0],["2022-07-26",2.55,2.62,2.5,2.56,28600.0],["2022-07-27",2.58,3.05,2.55,2.99,50600.0],["2022-07-28",2.97,2.97,2.4,2.5,33300.0],["2022-07-29",2.54,2.77,2.5,2.75,42000.0],["2022-08-01",2.85,2.88,2.82,2.85,11900.0],["2022-08-02",2.87,2.92,2.79,2.86,18200.0],["2022-08-03",2.85,2.87,2.6,2.7,22000.0],["2022-08-04",2.71,2.75,2.64,2.66,7200.0],["2022-08-05",2.6,2.75,2.55,2.56,36200.0],["2022-08-08",2.7,2.95,2.63,2.75,75400.0],["2022-08-09",2.79,3.05,2.75,2.96,73400.0],["2022-08-10",3.01,3.43,2.92,3.23,112400.0],["2022-08-11",3.3,3.3,3.09,3.14,39500.0],["2022-08-12",3.2,3.42,3.19,3.38,41000.0],["2022-08-15",3.4,3.48,3.21,3.42,87500.0],["2022-08-16",3.43,3.49,3.3,3.3,33400.0],["2022-08-17",3.3,3.5,3.19,3.34,104100.0],["2022-08-18",3.4,3.86,3.32,3.49,110500.0],["2022-08-19",3.43,3.73,3.31,3.4,21700.0],["2022-08-22",3.33,3.5,3.25,3.44,42800.0],["2022-08-23",3.49,3.97,3.45,3.79,79700.0],["2022-08-24",3.77,3.77,3.4,3.48,58700.0],["2022-08-25",3.55,3.55,3.35,3.41,18000.0],["2022-08-26",3.44,3.5,3.26,3.47,49400.0],["2022-08-29",3.42,3.46,3.3,3.33,18500.0],["2022-08-30",3.33,3.42,3.0,3.11,30500.0],["2022-08-31",3.07,3.25,3.05,3.19,16400.0],["2022-09-01",3.18,3.18,2.9,3.03,30800.0],["2022-09-02",2.98,3.1,2.94,3.0,29000.0],["2022-09-06",2.93,3.33,2.87,3.0,60200.0],["2022-09-07",3.03,3.03,2.89,2.89,33900.0],["2022-09-08",2.81,2.95,2.8,2.89,68800.0],["2022-09-09",2.9,3.24,2.87,3.07,42100.0],["2022-09-12",2.96,3.04,2.8,2.89,45800.0],["2022-09-13",2.82,2.89,2.75,2.79,19300.0],["2022-09-14",2.8,2.9,2.79,2.83,23300.0],["2022-09-15",2.82,2.96,2.75,2.96,13700.0],["2022-09-16",2.94,3.14,2.94,3.14,32200.0],["2022-09-19",3.1,3.15,3.04,3.11,20900.0],["2022-09-20",3.05,3.1,3.05,3.1,10400.0],["2022-09-21",3.08,3.15,3.05,3.06,22000.0],["2022-09-22",3.09,3.11,2.92,3.01,11700.0],["2022-09-23",2.99,3.07,2.88,3.05,9900.0],["2022-09-26",3.06,3.1,3.03,3.06,7200.0],["2022-09-27",3.07,3.08,2.95,3.03,12100.0],["2022-09-28",3.02,3.16,3.0,3.0,17100.0],["2022-09-29",3.01,3.1,2.97,3.1,4500.0],["2022-09-30",3.07,3.12,3.01,3.08,23200.0],["2022-10-03",3.1,3.1,2.99,3.1,5100.0],["2022-10-04",3.1,3.28,3.09,3.25,20000.0],["2022-10-05",3.23,3.27,3.15,3.2,22700.0],["2022-10-06",3.17,3.22,3.1,3.22,29400.0],["2022-10-07",3.21,3.24,3.15,3.15,12300.0],["2022-10-10",3.13,3.26,3.12,3.2,11000.0],["2022-10-11",3.18,3.29,2.94,3.01,53800.0],["2022-10-12",3.05,3.13,2.96,3.11,8900.0],["2022-10-13",2.96,3.02,2.67,2.78,99900.0],["2022-10-14",2.8,2.97,2.76,2.97,26200.0],["2022-10-17",3.04,3.08,2.96,2.96,180500.0],["2022-10-18",3.04,3.04,2.96,2.97,6600.0],["2022-10-19",2.99,3.01,2.85,2.85,12000.0],["2022-10-20",2.91,3.01,2.84,3.01,16700.0],["2022-10-21",2.97,3.03,2.94,2.97,11700.0],["2022-10-24",2.91,2.95,2.79,2.81,21000.0],["2022-10-25",2.83,2.89,2.75,2.77,12900.0],["2022-10-26",2.78,2.89,2.78,2.8,14600.0],["2022-10-27",2.77,2.81,2.7,2.75,43200.0],["2022-10-28",2.73,2.83,2.73,2.79,17300.0],["2022-10-31",2.81,2.81,2.65,2.65,1266500.0],["2022-11-01",2.59,2.71,2.58,2.61,65900.0],["2022-11-02",2.61,2.77,2.61,2.76,21000.0],["2022-11-03",2.74,2.74,2.57,2.62,38200.0],["2022-11-04",2.67,2.77,2.63,2.76,13300.0],["2022-11-07",2.76,2.85,2.76,2.77,62300.0],["2022-11-08",2.52,2.76,2.52,2.6,141400.0],["2022-11-09",2.57,2.65,2.47,2.5,117900.0],["2022-11-10",2.6,2.71,2.48,2.57,159000.0],["2022-11-11",2.52,2.73,2.52,2.69,22300.0],["2022-11-14",2.66,3.07,2.63,3.0,29100.0],["2022-11-15",3.05,3.05,2.66,2.8,69900.0],["2022-11-16",2.8,2.8,2.44,2.44,70600.0],["2022-11-17",2.4,2.8,2.4,2.66,19600.0],["2022-11-18",2.71,2.8,2.7,2.77,12000.0],["2022-11-21",2.74,3.05,2.74,2.98,61900.0],["2022-11-22",3.02,3.2,3.02,3.12,73000.0],["2022-11-23",3.08,3.08,2.92,2.99,16800.0],["2022-11-25",2.99,3.05,2.93,3.03,6300.0],["2022-11-28",2.98,3.04,2.85,2.97,10700.0],["2022-11-29",2.85,3.08,2.64,2.79,36600.0],["2022-11-30",2.74,2.93,2.55,2.82,51100.0],["2022-12-01",2.78,2.91,2.5,2.68,48700.0],["2022-12-02",2.68,2.8,2.45,2.5,131600.0],["2022-12-05",2.5,2.52,2.3,2.39,61300.0],["2022-12-06",2.41,2.42,2.27,2.36,13400.0],["2022-12-07",2.35,2.48,2.26,2.43,11400.0],["2022-12-08",2.43,2.46,2.28,2.4,64000.0],["2022-12-09",2.5,2.5,2.35,2.35,24700.0],["2022-12-12",2.35,2.35,2.25,2.28,66000.0],["2022-12-13",2.28,2.41,2.27,2.4,201100.0],["2022-12-14",2.36,2.64,2.36,2.52,60300.0],["2022-12-15",2.52,2.58,2.42,2.54,60900.0],["2022-12-16",2.5,2.53,2.29,2.5,19200.0],["2022-12-19",2.48,2.54,2.4,2.45,21700.0],["2022-12-20",2.49,2.75,2.36,2.61,125700.0],["2022-12-21",2.49,2.65,2.45,2.54,64800.0],["2022-12-22",2.46,2.5,2.4,2.5,17500.0],["2022-12-23",2.5,2.5,2.33,2.38,16000.0],["2022-12-27",2.36,2.38,2.31,2.33,57500.0],["2022-12-28",2.31,2.58,2.27,2.51,93600.0],["2022-12-29",2.49,2.67,2.49,2.6,22700.0],["2022-12-30",2.61,2.7,2.57,2.69,36000.0],["2023-01-03",2.75,2.83,2.55,2.63,42500.0],["2023-01-04",2.72,2.8,2.58,2.62,23400.0],["2023-01-05",2.65,2.73,2.5,2.51,73100.0],["2023-01-06",2.58,2.69,2.58,2.65,3500.0],["2023-01-09",2.65,2.77,2.63,2.7,49900.0],["2023-01-10",2.7,2.79,2.64,2.64,72800.0],["2023-01-11",2.77,2.92,2.69,2.77,125400.0],["2023-01-12",2.8,2.82,2.7,2.7,80800.0],["2023-01-13",2.7,2.76,2.52,2.59,159400.0],["2023-01-17",2.59,2.79,2.59,2.67,8900.0],["2023-01-18",2.79,2.96,2.67,2.69,52400.0],["2023-01-19",2.64,2.72,2.64,2.69,93500.0],["2023-01-20",2.73,2.85,2.73,2.77,25800.0],["2023-01-23",2.81,2.87,2.71,2.83,44600.0],["2023-01-24",2.8,2.95,2.76,2.8,19100.0],["2023-01-25",2.71,2.79,2.68,2.7,29700.0],["2023-01-26",2.75,2.75,2.67,2.7,11500.0],["2023-01-27",2.67,2.97,2.67,2.82,20100.0],["2023-01-30",2.85,2.91,2.76,2.83,55000.0],["2023-01-31",2.86,2.92,2.75,2.86,40300.0],["2023-02-01",2.91,2.94,2.76,2.76,60500.0],["2023-02-02",2.8,3.0,2.8,2.93,67200.0],["2023-02-03",2.88,2.95,2.85,2.85,157400.0],["2023-02-06",2.71,2.79,2.66,2.7,192400.0],["2023-02-07",2.65,2.8,2.61,2.77,37500.0],["2023-02-08",2.68,2.77,2.64,2.7,37000.0],["2023-02-09",2.74,2.82,2.7,2.72,87100.0],["2023-02-10",2.71,2.81,2.66,2.79,62200.0],["2023-02-13",2.76,2.79,2.7,2.76,45700.0],["2023-02-14",2.81,2.82,2.74,2.74,179000.0],["2023-02-15",2.75,3.0,2.75,2.84,131200.0],["2023-02-16",2.65,2.84,2.62,2.75,112000.0],["2023-02-17",2.7,2.8,2.7,2.72,52400.0],["2023-02-21",2.66,2.72,2.6,2.71,55600.0],["2023-02-22",2.69,2.73,2.67,2.67,14300.0],["2023-02-23",2.7,2.71,2.52,2.71,40300.0],["2023-02-24",2.61,2.75,2.6,2.7,85900.0],["2023-02-27",2.63,2.85,2.63,2.72,136700.0],["2023-02-28",2.75,2.86,2.72,2.78,135900.0],["2023-03-01",2.76,2.93,2.72,2.78,83900.0],["2023-03-02",2.75,2.77,2.68,2.72,111800.0],["2023-03-03",2.75,2.75,2.66,2.7,56500.0],["2023-03-06",2.73,2.75,2.56,2.71,250400.0],["2023-03-07",2.62,2.85,2.62,2.8,158800.0],["2023-03-08",2.8,2.95,2.69,2.94,85800.0],["2023-03-09",2.8,3.27,2.78,3.05,216800.0],["2023-03-10",3.05,3.07,2.89,2.92,41000.0],["2023-03-13",2.78,2.97,2.78,2.89,57400.0],["2023-03-14",3.0,3.25,3.0,3.1,75600.0],["2023-03-15",3.1,3.11,2.82,2.85,116700.0],["2023-03-16",2.82,3.02,2.82,2.89,48000.0],["2023-03-17",2.88,3.22,2.66,2.87,55800.0],["2023-03-20",2.84,2.93,2.8,2.81,46200.0],["2023-03-21",2.86,2.89,2.8,2.85,18300.0],["2023-03-22",2.8,2.9,2.69,2.77,38200.0],["2023-03-23",2.82,2.84,2.61,2.74,72700.0],["2023-03-24",2.75,2.86,2.74,2.86,31300.0],["2023-03-27",2.85,2.97,2.85,2.97,12800.0],["2023-03-28",3.0,3.07,2.96,3.03,23300.0],["2023-03-29",3.04,3.06,3.0,3.04,21200.0],["2023-03-30",3.02,3.1,2.9,3.06,78800.0],["2023-03-31",3.08,3.48,3.05,3.43,140100.0],["2023-04-03",3.46,3.49,3.12,3.21,54800.0],["2023-04-04",3.19,3.25,3.09,3.1,16900.0],["2023-04-05",3.09,3.17,2.91,3.02,60700.0],["2023-04-06",3.03,3.11,2.99,3.06,18800.0],["2023-04-10",3.06,3.19,2.89,3.04,34800.0],["2023-04-11",3.0,3.06,2.99,3.02,34200.0],["2023-04-12",3.04,3.1,2.99,3.09,27200.0],["2023-04-13",3.02,3.24,2.98,3.02,49200.0],["2023-04-14",3.0,3.03,2.89,2.97,67100.0],["2023-04-17",3.0,3.0,2.85,2.86,34800.0],["2023-04-18",2.84,2.96,2.82,2.82,74700.0],["2023-04-19",2.76,2.8,2.69,2.73,55600.0],["2023-04-20",2.73,2.79,2.68,2.71,32900.0],["2023-04-21",2.67,2.79,2.67,2.75,35400.0],["2023-04-24",2.77,2.77,2.66,2.66,39800.0],["2023-04-25",2.68,2.83,2.66,2.68,58800.0],["2023-04-26",2.71,2.79,2.71,2.74,15700.0],["2023-04-27",2.78,2.78,2.74,2.78,16000.0],["2023-04-28",2.75,2.87,2.75,2.87,45700.0],["2023-05-01",2.81,2.85,2.77,2.77,32400.0],["2023-05-02",2.81,2.83,2.75,2.78,32600.0],["2023-05-03",2.84,2.89,2.76,2.83,28000.0],["2023-05-04",2.76,2.85,2.74,2.74,62600.0],["2023-05-05",2.7,2.86,2.67,2.79,52300.0],["2023-05-08",2.8,2.84,2.78,2.79,55400.0],["2023-05-09",2.79,3.04,2.76,2.99,447400.0],["2023-05-10",3.0,3.15,2.97,3.1,97900.0],["2023-05-11",3.09,3.12,2.92,2.92,7500.0],["2023-05-12",2.94,2.96,2.84,2.89,52900.0],["2023-05-15",2.9,2.99,2.89,2.9,47800.0],["2023-05-16",2.93,2.94,2.89,2.9,39800.0],["2023-05-17",2.87,2.95,2.87,2.92,53600.0],["2023-05-18",2.94,2.94,2.86,2.89,28100.0],["2023-05-19",2.99,3.1,2.9,2.94,109300.0],["2023-05-22",2.87,3.17,2.87,3.09,110200.0],["2023-05-23",3.09,3.09,2.96,2.97,40400.0],["2023-05-24",2.97,2.99,2.87,2.97,31700.0],["2023-05-25",2.96,3.11,2.9,2.98,1812700.0],["2023-05-26",3.01,3.15,3.01,3.13,63900.0],["2023-05-30",3.16,3.2,3.06,3.15,42100.0],["2023-05-31",3.15,3.15,3.05,3.13,51300.0],["2023-06-01",3.09,3.15,3.0,3.12,44200.0],["2023-06-02",3.16,3.2,3.12,3.13,82700.0],["2023-06-05",3.17,3.2,3.13,3.2,106300.0],["2023-06-06",3.19,3.34,3.17,3.25,67800.0],["2023-06-07",3.28,3.33,3.18,3.25,77500.0],["2023-06-08",3.22,3.35,3.22,3.34,18000.0],["2023-06-09",3.39,3.39,3.25,3.32,51900.0],["2023-06-12",3.3,3.45,3.22,3.25,124400.0],["2023-06-13",3.25,3.36,3.18,3.29,71600.0],["2023-06-14",3.31,3.44,3.27,3.36,69700.0],["2023-06-15",3.36,3.43,3.3,3.38,19300.0],["2023-06-16",3.36,3.36,3.28,3.28,79600.0],["2023-06-20",3.32,3.37,3.26,3.27,83700.0],["2023-06-21",3.28,3.28,3.19,3.24,137100.0],["2023-06-22",3.19,3.29,3.19,3.23,23600.0],["2023-06-23",3.16,3.24,3.16,3.24,21200.0],["2023-06-26",3.23,3.23,2.87,2.95,230400.0],["2023-06-27",2.9,2.95,2.82,2.83,168500.0],["2023-06-28",2.81,2.87,2.79,2.84,76500.0],["2023-06-29",2.83,2.87,2.79,2.8,223100.0],["2023-06-30",2.79,3.02,2.79,3.0,37800.0],["2023-07-03",2.93,2.95,2.9,2.91,55500.0],["2023-07-05",2.94,2.95,2.88,2.89,50600.0],["2023-07-06",2.85,2.86,2.57,2.72,103000.0],["2023-07-07",2.72,2.85,2.72,2.82,79900.0],["2023-07-10",2.84,2.96,2.77,2.87,30500.0],["2023-07-11",2.91,2.91,2.73,2.91,65800.0],["2023-07-12",2.91,2.97,2.89,2.97,33300.0],["2023-07-13",2.98,3.03,2.93,2.99,26200.0],["2023-07-14",2.97,3.06,2.87,2.99,84500.0],["2023-07-17",3.02,3.02,2.87,2.88,32900.0],["2023-07-18",2.93,2.94,2.86,2.9,60200.0],["2023-07-19",2.88,2.9,2.81,2.83,28400.0],["2023-07-20",2.84,2.87,2.76,2.79,65900.0],["2023-07-21",2.82,2.93,2.79,2.88,37500.0],["2023-07-24",2.9,2.9,2.71,2.87,79900.0],["2023-07-25",2.82,2.89,2.8,2.87,57800.0],["2023-07-26",2.9,2.9,2.76,2.8,37800.0],["2023-07-27",2.8,2.85,2.75,2.77,27400.0],["2023-07-28",2.77,2.79,2.74,2.74,24200.0],["2023-07-31",2.75,2.75,2.71,2.71,34300.0],["2023-08-01",2.71,2.72,2.61,2.69,27200.0],["2023-08-02",2.69,2.69,2.57,2.6,62300.0],["2023-08-03",2.59,2.68,2.53,2.6,23000.0],["2023-08-04",2.63,2.73,2.57,2.72,54300.0],["2023-08-07",2.69,2.71,2.52,2.63,48600.0],["2023-08-08",2.22,2.5,2.22,2.3,246300.0],["2023-08-09",2.34,2.34,2.18,2.18,107500.0],["2023-08-10",2.19,2.23,2.04,2.08,79300.0],["2023-08-11",2.1,2.16,1.97,2.09,48300.0],["2023-08-14",2.09,2.09,1.97,2.07,84000.0],["2023-08-15",2.06,2.13,1.98,2.06,91700.0],["2023-08-16",2.06,2.12,2.03,2.08,63400.0],["2023-08-17",2.05,2.05,1.96,1.98,197000.0],["2023-08-18",1.96,2.0,1.85,1.95,73900.0],["2023-08-21",1.92,1.99,1.85,1.95,41100.0],["2023-08-22",1.93,2.02,1.9,1.9,82500.0],["2023-08-23",1.86,1.98,1.85,1.95,38100.0],["2023-08-24",1.94,1.94,1.87,1.88,76000.0],["2023-08-25",1.87,1.92,1.87,1.91,100800.0],["2023-08-28",1.89,1.99,1.89,1.98,13100.0],["2023-08-29",1.95,2.29,1.95,2.26,150900.0],["2023-08-30",2.26,2.45,2.23,2.35,132800.0],["2023-08-31",2.35,2.49,2.25,2.46,118400.0],["2023-09-01",2.49,2.49,2.29,2.34,82700.0],["2023-09-05",2.3,2.43,2.24,2.35,58700.0],["2023-09-06",2.35,2.45,2.28,2.45,141600.0],["2023-09-07",2.44,2.48,2.34,2.45,38400.0],["2023-09-08",2.46,2.49,2.39,2.42,27900.0],["2023-09-11",2.4,2.4,2.21,2.24,43300.0],["2023-09-12",2.25,2.26,2.19,2.23,28700.0],["2023-09-13",2.21,2.22,2.12,2.19,50500.0],["2023-09-14",2.17,2.24,2.17,2.23,12100.0],["2023-09-15",2.17,2.19,2.11,2.11,34400.0],["2023-09-18",2.15,2.17,2.09,2.14,287300.0],["2023-09-19",2.1,2.17,2.08,2.11,75900.0],["2023-09-20",2.15,2.18,2.07,2.07,113300.0],["2023-09-21",2.05,2.11,2.03,2.06,43300.0],["2023-09-22",2.09,2.09,2.01,2.01,14300.0],["2023-09-25",2.03,2.07,1.95,2.02,809300.0],["2023-09-26",2.02,2.06,2.0,2.0,8500.0],["2023-09-27",2.0,2.05,2.0,2.01,10500.0],["2023-09-28",2.02,2.08,1.99,2.03,12700.0],["2023-09-29",2.06,2.09,2.0,2.07,65600.0],["2023-10-02",2.06,2.06,1.92,1.99,15500.0],["2023-10-03",1.92,1.93,1.86,1.93,7100.0],["2023-10-04",1.92,2.0,1.92,1.95,18200.0],["2023-10-05",1.95,2.01,1.87,1.87,16900.0],["2023-10-06",1.89,2.01,1.89,1.98,8300.0],["2023-10-09",1.82,1.97,1.81,1.97,60500.0],["2023-10-10",2.4,3.25,2.26,2.53,10435000.0],["2023-10-11",2.42,2.54,2.27,2.29,712500.0],["2023-10-12",2.22,2.23,2.12,2.16,357100.0],["2023-10-13",2.02,2.11,1.97,2.05,274000.0],["2023-10-16",2.05,2.17,2.02,2.14,211400.0],["2023-10-17",2.13,2.19,2.08,2.13,187100.0],["2023-10-18",2.1,2.13,1.99,2.04,163000.0],["2023-10-19",2.01,2.1,1.96,2.03,473000.0],["2023-10-20",1.99,2.05,1.95,2.05,353700.0],["2023-10-23",1.99,2.07,1.98,2.01,141000.0],["2023-10-24",1.98,1.99,1.86,1.91,211700.0],["2023-10-25",1.89,1.93,1.86,1.87,75900.0],["2023-10-26",1.87,1.89,1.84,1.87,72100.0],["2023-10-27",1.85,1.87,1.81,1.84,114000.0],["2023-10-30",1.85,1.9,1.77,1.8,106000.0],["2023-10-31",1.8,1.86,1.76,1.85,107000.0],["2023-11-01",1.81,1.84,1.74,1.76,102900.0],["2023-11-02",1.73,1.8,1.64,1.74,253600.0],["2023-11-03",1.78,1.93,1.78,1.8,197700.0],["2023-11-06",1.85,1.95,1.85,1.88,220200.0],["2023-11-07",1.89,1.94,1.86,1.9,328400.0],["2023-11-08",1.92,2.01,1.86,1.99,212300.0],["2023-11-09",1.96,2.13,1.91,2.08,326000.0],["2023-11-10",2.08,2.15,2.0,2.07,285600.0],["2023-11-13",2.08,2.13,2.03,2.09,116600.0],["2023-11-14",2.07,2.29,2.05,2.26,185200.0],["2023-11-15",2.28,2.33,2.25,2.29,216500.0],["2023-11-16",2.28,2.32,2.23,2.3,160300.0],["2023-11-17",2.32,2.45,2.29,2.35,367100.0],["2023-11-20",2.34,2.4,2.22,2.29,238500.0],["2023-11-21",2.29,2.31,2.26,2.29,105800.0],["2023-11-22",2.3,2.41,2.29,2.33,147300.0],["2023-11-24",2.31,2.38,2.31,2.36,62600.0],["2023-11-27",2.38,2.38,2.23,2.25,205900.0],["2023-11-28",2.26,2.3,2.22,2.27,111000.0],["2023-11-29",2.3,2.35,2.29,2.33,85100.0],["2023-11-30",2.3,2.35,2.26,2.32,157700.0],["2023-12-01",2.31,2.37,2.28,2.34,92900.0],["2023-12-04",2.36,2.37,2.32,2.33,54700.0],["2023-12-05",2.34,2.34,2.24,2.28,177600.0],["2023-12-06",2.31,2.35,2.26,2.31,130000.0],["2023-12-07",2.31,2.31,2.22,2.24,168700.0],["2023-12-08",2.24,2.33,2.22,2.31,88100.0],["2023-12-11",2.33,2.33,2.25,2.28,115600.0],["2023-12-12",2.29,2.29,2.22,2.25,119900.0],["2023-12-13",2.25,2.28,2.22,2.25,90200.0],["2023-12-14",2.28,2.53,2.28,2.53,344900.0],["2023-12-15",2.54,2.63,2.45,2.63,99000.0],["2023-12-18",2.66,2.66,2.53,2.54,93700.0],["2023-12-19",2.55,2.58,2.48,2.48,167200.0],["2023-12-20",2.48,2.6,2.44,2.56,191400.0],["2023-12-21",2.59,2.63,2.52,2.61,103200.0],["2023-12-22",2.6,2.82,2.55,2.8,179000.0],["2023-12-26",2.79,3.1,2.79,3.03,251500.0],["2023-12-27",3.07,3.24,2.98,3.05,180900.0],["2023-12-28",3.05,3.21,3.0,3.2,168900.0],["2023-12-29",3.24,3.43,3.18,3.42,268800.0],["2024-01-02",3.43,3.43,3.16,3.28,189500.0],["2024-01-03",3.19,3.21,3.07,3.19,105400.0],["2024-01-04",3.15,3.21,3.13,3.14,103700.0],["2024-01-05",3.15,3.23,3.07,3.07,123100.0],["2024-01-08",3.08,3.22,3.0,3.19,186900.0],["2024-01-09",3.16,3.18,3.09,3.15,75200.0],["2024-01-10",3.14,3.29,3.1,3.26,109800.0],["2024-01-11",3.29,3.29,3.03,3.22,69100.0],["2024-01-12",3.22,3.28,3.18,3.27,55400.0],["2024-01-16",3.15,3.32,3.15,3.24,71200.0],["2024-01-17",3.22,3.35,3.12,3.33,84600.0],["2024-01-18",3.35,3.39,3.28,3.33,85400.0],["2024-01-19",3.37,3.38,3.3,3.36,179400.0],["2024-01-22",3.35,3.42,3.27,3.27,233300.0],["2024-01-23",3.29,3.33,3.22,3.28,116300.0],["2024-01-24",3.31,3.33,3.15,3.22,119300.0],["2024-01-25",3.2,3.2,3.0,3.06,201400.0],["2024-01-26",3.07,3.13,2.91,3.01,154200.0],["2024-01-29",2.98,3.0,2.86,2.97,173000.0],["2024-01-30",3.01,3.03,2.89,2.91,176300.0],["2024-01-31",2.96,3.26,2.91,3.2,499500.0],["2024-02-01",3.22,3.22,3.09,3.15,226000.0],["2024-02-02",3.12,3.19,2.99,3.17,137000.0],["2024-02-05",3.15,3.17,3.08,3.16,251600.0],["2024-02-06",3.12,3.21,3.09,3.18,94100.0],["2024-02-07",3.2,3.23,3.17,3.23,131800.0],["2024-02-08",3.25,3.27,3.19,3.25,253200.0],["2024-02-09",3.24,3.26,3.18,3.24,61600.0],["2024-02-12",3.24,3.26,3.2,3.21,60800.0],["2024-02-13",3.14,3.22,3.11,3.12,76300.0],["2024-02-14",3.17,3.22,3.04,3.11,50900.0],["2024-02-15",3.12,3.14,3.07,3.1,29100.0],["2024-02-16",3.11,3.11,3.01,3.06,81900.0],["2024-02-20",3.03,3.06,2.92,2.99,158300.0],["2024-02-21",2.97,2.99,2.85,2.93,95200.0],["2024-02-22",2.97,2.98,2.92,2.98,115700.0],["2024-02-23",2.86,3.03,2.86,2.99,151200.0],["2024-02-26",2.97,3.1,2.93,3.05,57400.0],["2024-02-27",3.09,3.2,3.09,3.13,66900.0],["2024-02-28",3.15,3.19,3.11,3.15,97600.0],["2024-02-29",3.19,3.21,3.1,3.17,283000.0],["2024-03-01",3.21,3.24,3.12,3.18,136600.0],["2024-03-04",3.16,3.2,3.11,3.17,138900.0],["2024-03-05",3.16,3.16,3.11,3.14,97500.0],["2024-03-06",3.15,3.15,3.07,3.12,154100.0],["2024-03-07",3.12,3.13,3.05,3.13,81800.0],["2024-03-08",3.12,3.12,2.93,2.99,236200.0],["2024-03-11",3.0,3.06,2.89,2.9,387200.0],["2024-03-12",2.9,3.2,2.88,3.16,864800.0],["2024-03-13",3.23,3.6,3.18,3.56,1492200.0],["2024-03-14",3.58,4.19,3.58,3.77,2324800.0],["2024-03-15",3.83,3.88,3.58,3.63,908400.0],["2024-03-18",3.71,3.98,3.65,3.92,1129600.0],["2024-03-19",3.97,4.14,3.81,4.08,998900.0],["2024-03-20",4.14,4.63,4.1,4.61,2031700.0],["2024-03-21",4.56,4.72,4.43,4.67,1351700.0],["2024-03-22",4.65,4.72,4.5,4.53,1780400.0],["2024-03-25",4.54,4.68,4.42,4.63,5546300.0],["2024-03-26",4.62,4.81,4.56,4.79,840300.0],["2024-03-27",4.79,5.05,4.73,4.94,988100.0],["2024-03-28",5.0,5.49,4.9,5.34,1739400.0],["2024-04-01",5.58,5.64,4.82,4.92,2136400.0],["2024-04-02",5.01,5.67,4.92,5.12,2121500.0],["2024-04-03",5.18,5.32,4.58,4.75,1176700.0],["2024-04-04",4.75,5.04,4.51,4.57,856900.0],["2024-04-05",4.57,4.85,4.54,4.74,720900.0],["2024-04-08",4.64,4.75,4.39,4.43,703600.0],["2024-04-09",4.45,4.66,4.33,4.47,729200.0],["2024-04-10",4.42,4.47,4.15,4.16,748500.0],["2024-04-11",4.22,4.39,4.04,4.25,1055900.0],["2024-04-12",4.25,4.29,4.01,4.19,676400.0],["2024-04-15",4.18,4.24,4.09,4.23,811900.0],["2024-04-16",4.18,4.28,3.98,4.06,453600.0],["2024-04-17",4.08,4.17,4.01,4.05,306700.0],["2024-04-18",4.02,4.12,3.86,4.06,801100.0],["2024-04-19",4.02,4.02,3.85,3.99,648200.0],["2024-04-22",3.96,4.09,3.91,4.06,470900.0],["2024-04-23",4.05,4.33,3.96,4.19,727900.0],["2024-04-24",4.19,4.36,4.18,4.22,642300.0],["2024-04-25",4.2,4.37,4.02,4.33,669600.0],["2024-04-26",4.37,4.53,4.29,4.53,965100.0],["2024-04-29",4.53,4.74,4.51,4.66,792200.0],["2024-04-30",4.66,4.82,4.6,4.79,802600.0],["2024-05-01",4.7,5.15,4.7,4.89,937700.0],["2024-05-02",4.91,5.07,4.71,5.01,676800.0],["2024-05-03",5.1,5.1,4.81,4.99,905000.0],["2024-05-06",5.02,5.28,4.95,5.21,1787600.0],["2024-05-07",5.2,5.43,5.08,5.12,2363400.0],["2024-05-08",5.18,5.19,4.93,4.96,674200.0],["2024-05-09",4.99,5.15,4.96,5.04,571600.0],["2024-05-10",5.04,5.24,5.0,5.2,666000.0],["2024-05-13",5.21,5.52,5.19,5.48,919400.0],["2024-05-14",5.51,5.53,5.29,5.45,757700.0],["2024-05-15",5.38,5.56,5.38,5.5,1333500.0],["2024-05-16",5.52,5.53,5.35,5.45,584300.0],["2024-05-17",5.38,5.51,5.36,5.46,546700.0],["2024-05-20",5.46,5.53,5.36,5.45,543100.0],["2024-05-21",5.45,5.58,5.37,5.5,731800.0],["2024-05-22",5.47,5.58,5.16,5.24,673200.0],["2024-05-23",5.25,5.41,5.1,5.23,674300.0],["2024-05-24",5.23,5.44,5.21,5.32,604900.0],["2024-05-28",5.42,5.48,5.27,5.41,571100.0],["2024-05-29",5.37,5.43,5.29,5.4,575100.0],["2024-05-30",5.43,5.49,5.34,5.43,492200.0],["2024-05-31",5.46,5.49,5.19,5.31,612900.0],["2024-06-03",5.37,5.38,5.19,5.24,433500.0],["2024-06-04",5.19,5.22,4.76,4.77,734300.0],["2024-06-05",4.81,4.97,4.78,4.9,613700.0],["2024-06-06",4.88,4.97,4.67,4.73,578700.0],["2024-06-07",4.67,4.75,4.5,4.59,648900.0],["2024-06-10",4.6,4.76,4.55,4.56,435600.0],["2024-06-11",4.53,4.59,4.43,4.5,430700.0],["2024-06-12",4.55,4.69,4.55,4.64,316300.0],["2024-06-13",4.66,4.68,4.5,4.56,489500.0],["2024-06-14",4.55,4.62,4.44,4.53,415900.0],["2024-06-17",4.51,4.58,4.44,4.45,603500.0],["2024-06-18",4.46,4.5,4.27,4.31,1029000.0],["2024-06-20",4.25,4.39,4.12,4.17,1031400.0],["2024-06-21",4.22,4.34,4.14,4.28,1493700.0],["2024-06-24",4.25,4.29,4.14,4.24,1267000.0],["2024-06-25",4.21,4.27,4.11,4.19,1656300.0],["2024-06-26",4.11,4.41,4.11,4.41,938200.0],["2024-06-27",4.43,4.84,4.41,4.56,1340800.0],["2024-06-28",4.6,4.71,4.38,4.57,13698600.0],["2024-07-01",4.61,4.9,4.46,4.85,548100.0],["2024-07-02",4.75,4.79,4.53,4.54,698200.0],["2024-07-03",4.48,4.61,4.45,4.58,318300.0],["2024-07-05",4.53,4.54,4.24,4.25,758200.0],["2024-07-08",4.31,4.38,4.06,4.26,906200.0],["2024-07-09",4.25,4.25,4.01,4.11,861900.0],["2024-07-10",4.15,4.38,4.14,4.37,508500.0],["2024-07-11",4.35,4.7,4.35,4.66,683400.0],["2024-07-12",4.74,4.85,4.68,4.69,581600.0],["2024-07-15",4.74,5.03,4.69,4.9,638100.0],["2024-07-16",4.9,5.25,4.89,5.2,1141600.0],["2024-07-17",5.03,5.11,4.82,5.08,1208200.0],["2024-07-18",5.22,5.23,4.89,5.0,749400.0],["2024-07-19",5.11,5.18,4.88,4.96,659700.0],["2024-07-22",4.87,5.1,4.8,5.1,452900.0],["2024-07-23",5.1,5.1,4.85,4.88,740700.0],["2024-07-24",4.83,4.93,4.7,4.76,534300.0],["2024-07-25",4.82,4.9,4.65,4.79,487200.0],["2024-07-26",4.9,4.9,4.62,4.77,525100.0],["2024-07-29",4.74,4.75,4.5,4.5,817900.0],["2024-07-30",4.54,4.6,4.41,4.55,572500.0],["2024-07-31",4.56,4.65,4.48,4.53,693000.0],["2024-08-01",4.44,4.53,4.3,4.43,1100200.0],["2024-08-02",4.25,4.44,4.17,4.32,1018600.0],["2024-08-05",4.04,4.36,3.99,4.24,1139300.0],["2024-08-06",4.52,5.01,4.39,4.91,1522500.0],["2024-08-07",4.99,5.01,4.62,4.66,1127400.0],["2024-08-08",4.79,4.9,4.58,4.73,891400.0],["2024-08-09",4.77,4.9,4.47,4.64,981500.0],["2024-08-12",4.57,4.72,4.51,4.56,650100.0],["2024-08-13",4.7,4.8,4.55,4.79,774100.0],["2024-08-14",4.76,4.94,4.67,4.78,846100.0],["2024-08-15",4.84,4.87,4.74,4.84,858900.0],["2024-08-16",4.84,4.9,4.79,4.82,522700.0],["2024-08-19",4.83,4.98,4.79,4.91,754300.0],["2024-08-20",4.86,4.91,4.8,4.89,696100.0],["2024-08-21",4.92,4.97,4.88,4.89,654500.0],["2024-08-22",5.03,5.22,4.38,4.87,1831300.0],["2024-08-23",4.83,4.94,4.76,4.89,976100.0],["2024-08-26",4.94,4.98,4.78,4.86,1028700.0],["2024-08-27",4.81,4.92,4.77,4.92,464400.0],["2024-08-28",4.91,4.99,4.83,4.89,412500.0],["2024-08-29",4.91,4.97,4.84,4.88,591300.0],["2024-08-30",4.93,5.03,4.85,4.99,857200.0],["2024-09-03",4.98,4.98,4.71,4.75,881400.0],["2024-09-04",4.71,4.75,4.6,4.63,738500.0],["2024-09-05",4.65,4.7,4.54,4.62,695700.0],["2024-09-06",4.62,4.73,4.48,4.53,828000.0],["2024-09-09",4.63,4.7,4.48,4.6,676500.0],["2024-09-10",4.61,4.61,4.34,4.51,982000.0],["2024-09-11",4.52,4.56,4.37,4.5,801900.0],["2024-09-12",4.54,4.63,4.45,4.63,569000.0],["2024-09-13",4.65,4.91,4.65,4.91,346000.0],["2024-09-16",4.91,4.93,4.77,4.82,228700.0],["2024-09-17",4.84,4.88,4.6,4.66,849500.0],["2024-09-18",5.02,5.53,4.78,5.0,4777400.0],["2024-09-19",5.2,5.23,4.93,5.12,1084700.0],["2024-09-20",5.18,5.2,4.95,4.96,1651000.0],["2024-09-23",5.0,5.11,4.66,4.77,1134800.0],["2024-09-24",4.81,4.93,4.72,4.91,593200.0],["2024-09-25",4.9,4.96,4.81,4.9,652600.0],["2024-09-26",4.93,4.99,4.86,4.91,567000.0],["2024-09-27",4.94,5.23,4.86,5.19,1102800.0],["2024-09-30",5.27,5.28,4.87,5.0,1033900.0],["2024-10-01",4.99,5.01,4.84,4.98,466100.0],["2024-10-02",5.09,5.09,4.6,4.68,1682400.0],["2024-10-03",4.67,5.01,4.63,4.98,879200.0],["2024-10-04",5.05,5.09,4.93,5.01,575400.0],["2024-10-07",5.04,5.3,4.94,5.0,799800.0],["2024-10-08",5.01,5.17,4.95,5.02,852300.0],["2024-10-09",5.04,5.81,4.98,5.64,2412000.0],["2024-10-10",5.61,5.62,5.07,5.27,1974900.0],["2024-10-11",5.34,5.54,5.24,5.38,892000.0],["2024-10-14",5.41,5.48,5.2,5.23,701300.0],["2024-10-15",5.25,5.32,5.09,5.26,519500.0],["2024-10-16",5.32,5.64,5.32,5.47,842000.0],["2024-10-17",5.48,5.51,5.25,5.44,529900.0],["2024-10-18",5.44,5.55,5.31,5.52,873700.0],["2024-10-21",5.65,5.71,5.48,5.54,906600.0],["2024-10-22",5.54,5.61,5.37,5.44,852700.0],["2024-10-23",5.42,5.54,5.16,5.23,920500.0],["2024-10-24",5.33,5.33,5.12,5.16,692200.0],["2024-10-25",5.19,5.24,5.03,5.1,1006700.0],["2024-10-28",5.16,5.29,5.13,5.21,671400.0],["2024-10-29",5.14,5.31,5.1,5.16,910400.0],["2024-10-30",5.11,5.29,5.04,5.29,1060000.0],["2024-10-31",5.34,5.34,4.99,5.03,1008500.0],["2024-11-01",5.03,5.09,4.75,4.77,842300.0],["2024-11-04",4.8,5.0,4.76,4.92,782700.0],["2024-11-05",4.94,5.11,4.94,5.06,682800.0],["2024-11-06",5.3,5.35,5.1,5.32,1212200.0],["2024-11-07",5.33,5.4,5.2,5.35,869500.0],["2024-11-08",5.37,5.59,5.29,5.4,754100.0],["2024-11-11",5.55,5.58,5.37,5.49,1402600.0],["2024-11-12",4.89,5.25,4.8,5.21,2071600.0],["2024-11-13",5.3,6.68,5.23,6.25,4265600.0],["2024-11-14",6.2,6.47,5.87,6.04,2265800.0],["2024-11-15",6.01,6.08,5.71,5.95,1778100.0],["2024-11-18",5.95,6.36,5.88,6.3,1967500.0],["2024-11-19",6.22,6.57,6.12,6.5,2842600.0],["2024-11-20",6.53,6.56,5.85,6.48,2262300.0],["2024-11-21",6.52,6.8,6.36,6.64,2226100.0],["2024-11-22",6.8,7.23,6.75,7.11,3302000.0],["2024-11-25",7.16,7.38,6.93,7.36,2003200.0],["2024-11-26",7.26,7.34,7.03,7.15,1807200.0],["2024-11-27",7.14,7.25,7.04,7.17,1115600.0],["2024-11-29",7.13,7.27,7.03,7.04,577100.0],["2024-12-02",7.1,7.15,6.81,6.95,1441100.0],["2024-12-03",6.91,7.06,6.71,7.04,1097500.0],["2024-12-04",7.03,7.21,7.0,7.14,1060100.0],["2024-12-05",7.08,7.25,6.57,6.6,1401800.0],["2024-12-06",6.69,6.98,6.63,6.9,1914300.0],["2024-12-09",7.0,7.28,6.94,7.02,1667500.0],["2024-12-10",7.02,7.02,6.62,6.74,1426000.0],["2024-12-11",6.87,6.99,6.75,6.86,1308100.0],["2024-12-12",6.84,6.88,6.64,6.79,805000.0],["2024-12-13",6.76,6.86,6.55,6.61,1181900.0],["2024-12-16",6.55,7.0,6.55,6.95,1679300.0],["2024-12-17",6.9,7.21,6.88,6.94,1842700.0],["2024-12-18",7.0,7.15,6.23,6.36,1799500.0],["2024-12-19",6.52,6.6,6.2,6.38,2934600.0],["2024-12-20",6.27,6.63,6.1,6.53,4891200.0],["2024-12-23",6.52,6.73,6.37,6.59,1639300.0],["2024-12-24",6.71,6.86,6.55,6.83,754600.0],["2024-12-26",6.78,7.14,6.72,7.1,1365600.0],["2024-12-27",7.18,7.2,6.75,6.8,7141600.0],["2024-12-30",6.68,6.79,6.49,6.66,3464000.0],["2024-12-31",6.75,6.92,6.63,6.66,1899100.0],["2025-01-02",6.58,6.69,6.14,6.3,2845500.0],["2025-01-03",6.27,6.72,6.2,6.65,1624800.0],["2025-01-06",6.73,6.73,6.26,6.27,2270900.0],["2025-01-07",6.26,6.33,5.95,6.19,2346200.0],["2025-01-08",6.04,6.1,5.71,5.96,3016500.0],["2025-01-10",5.85,5.89,5.64,5.67,2822600.0],["2025-01-13",5.63,5.8,5.49,5.63,2532700.0],["2025-01-14",5.66,5.77,5.25,5.56,2409100.0],["2025-01-15",5.86,6.33,5.78,6.25,2788000.0],["2025-01-16",6.16,6.39,6.1,6.1,1071500.0],["2025-01-17",6.15,6.37,6.02,6.04,874900.0],["2025-01-21",6.12,6.35,6.12,6.3,1556900.0],["2025-01-22",6.32,6.4,6.19,6.19,966300.0],["2025-01-23",6.12,6.4,6.06,6.39,1595900.0],["2025-01-24",6.45,6.51,6.26,6.35,1079600.0],["2025-01-27",6.29,6.33,6.1,6.25,1726300.0],["2025-01-28",6.26,6.4,6.11,6.13,1241900.0],["2025-01-29",6.1,6.18,6.01,6.05,617900.0],["2025-01-30",6.09,6.29,6.06,6.11,842700.0],["2025-01-31",6.08,6.13,5.82,5.91,1429100.0],["2025-02-03",5.75,6.0,5.73,5.95,1732700.0],["2025-02-04",5.94,6.12,5.85,6.01,1782200.0],["2025-02-05",6.06,6.28,5.97,5.99,1936300.0],["2025-02-06",6.07,6.16,5.93,6.1,1678600.0],["2025-02-07",6.17,6.21,5.83,5.95,2307200.0],["2025-02-10",6.31,8.26,6.28,7.8,9564800.0],["2025-02-11",7.96,8.71,7.83,8.51,6911500.0],["2025-02-12",8.13,8.49,7.84,7.88,3708100.0],["2025-02-13",7.96,8.15,7.73,8.07,3273200.0],["2025-02-14",8.16,8.26,7.93,8.1,1633100.0],["2025-02-18",8.1,8.26,7.9,8.2,1900200.0],["2025-02-19",8.15,8.22,7.86,8.05,1057800.0],["2025-02-20",8.0,8.04,7.52,7.69,2341900.0],["2025-02-21",7.79,7.84,7.31,7.43,2073100.0],["2025-02-24",7.5,7.61,7.09,7.33,2074700.0],["2025-02-25",7.36,7.4,6.97,7.13,2105100.0],["2025-02-26",7.13,7.38,7.13,7.38,1769900.0],["2025-02-27",7.52,7.59,6.9,6.92,1403700.0],["2025-02-28",6.87,7.12,6.78,7.05,4168700.0],["2025-03-03",7.08,7.14,6.29,6.39,2141200.0],["2025-03-04",6.15,6.38,5.93,6.31,3148300.0],["2025-03-05",6.33,6.56,6.2,6.54,1448900.0],["2025-03-06",6.32,6.35,5.9,6.0,1908200.0],["2025-03-07",6.0,6.18,5.57,5.93,2561500.0],["2025-03-10",5.76,5.85,5.47,5.61,2089700.0],["2025-03-11",5.6,5.97,5.51,5.85,1698700.0],["2025-03-12",6.0,6.23,5.83,5.88,2058800.0],["2025-03-13",5.85,5.89,5.39,5.66,1759700.0],["2025-03-14",5.82,6.01,5.8,5.91,1062700.0],["2025-03-17",5.88,6.05,5.87,5.97,898600.0],["2025-03-18",5.82,5.93,5.71,5.71,1040500.0],["2025-03-19",5.71,6.1,5.71,6.03,837000.0],["2025-03-20",5.97,6.19,5.81,5.82,941200.0],["2025-03-21",5.75,5.94,5.67,5.85,2141600.0],["2025-03-24",6.03,6.22,5.94,6.2,909000.0],["2025-03-25",6.19,6.23,5.95,6.2,2454400.0],["2025-03-26",6.24,6.38,5.87,6.01,1299100.0],["2025-03-27",5.96,5.96,5.77,5.93,1227700.0],["2025-03-28",5.88,5.91,5.52,5.59,1717500.0],["2025-03-31",5.42,5.58,5.25,5.49,1801400.0],["2025-04-01",5.47,5.57,5.33,5.49,1043300.0],["2025-04-02",5.3,5.68,5.3,5.64,843200.0],["2025-04-03",5.19,5.19,4.76,4.8,3495600.0],["2025-04-04",4.51,4.53,3.7,4.27,7720600.0],["2025-04-07",4.0,4.78,4.0,4.5,2995400.0],["2025-04-08",4.82,4.9,4.25,4.38,2515900.0],["2025-04-09",4.21,5.3,4.12,5.09,3426100.0],["2025-04-10",4.79,4.95,4.57,4.66,1714300.0],["2025-04-11",4.75,4.87,4.47,4.84,1475900.0],["2025-04-14",5.0,5.06,4.64,4.78,1292300.0],["2025-04-15",4.79,4.87,4.66,4.78,1511000.0],["2025-04-16",4.65,4.8,4.6,4.75,1088000.0],["2025-04-17",4.76,4.83,4.66,4.77,1077800.0],["2025-04-21",4.65,4.67,4.42,4.5,1013300.0],["2025-04-22",4.61,4.71,4.44,4.58,861500.0],["2025-04-23",4.89,5.03,4.72,4.75,1784300.0],["2025-04-24",4.81,5.18,4.76,5.13,1129800.0],["2025-04-25",5.04,5.13,4.99,5.12,785900.0],["2025-04-28",5.14,5.25,5.03,5.14,665700.0],["2025-04-29",5.12,5.19,5.06,5.11,612100.0],["2025-04-30",4.93,5.09,4.86,5.04,790700.0],["2025-05-01",5.1,5.2,4.98,5.0,855500.0],["2025-05-02",5.14,5.33,5.11,5.15,1479000.0],["2025-05-05",5.05,5.17,5.03,5.08,738800.0],["2025-05-06",4.94,5.04,4.91,5.02,1299600.0],["2025-05-07",5.05,5.18,4.98,5.05,1275500.0],["2025-05-08",5.16,5.37,5.06,5.21,1870100.0],["2025-05-09",5.22,5.36,5.18,5.3,1585400.0],["2025-05-12",5.5,5.79,5.48,5.77,2203500.0],["2025-05-13",5.8,6.05,5.77,5.89,1421800.0],["2025-05-14",5.85,6.07,5.83,5.99,1788500.0],["2025-05-15",5.94,5.95,5.77,5.87,918800.0],["2025-05-16",5.89,6.05,5.76,5.97,1333200.0],["2025-05-19",5.74,5.98,5.71,5.94,1011200.0],["2025-05-20",5.89,5.98,5.77,5.9,1161200.0],["2025-05-21",5.81,5.95,5.59,5.63,1758000.0],["2025-05-22",5.62,5.73,5.58,5.63,943000.0],["2025-05-23",4.96,5.08,4.57,4.82,6875300.0],["2025-05-27",4.95,5.02,4.81,4.86,2142800.0],["2025-05-28",4.86,4.89,4.55,4.59,2078500.0],["2025-05-29",4.65,4.74,4.58,4.7,2513200.0],["2025-05-30",4.63,4.72,4.46,4.55,7661000.0],["2025-06-02",4.57,4.61,4.36,4.49,1755600.0],["2025-06-03",4.5,4.79,4.44,4.76,1752700.0],["2025-06-04",4.77,4.89,4.6,4.62,1520900.0],["2025-06-05",4.62,4.67,4.5,4.61,1724100.0],["2025-06-06",4.74,4.88,4.68,4.7,1087100.0],["2025-06-09",4.83,4.93,4.76,4.78,2346100.0],["2025-06-10",4.83,4.97,4.73,4.88,1966800.0],["2025-06-11",4.91,4.97,4.71,4.75,1267100.0],["2025-06-12",4.69,4.77,4.64,4.74,1007300.0],["2025-06-13",4.61,4.66,4.41,4.45,2122900.0],["2025-06-16",4.85,5.07,4.6,4.98,3873400.0],["2025-06-17",4.8,4.97,4.65,4.66,2955600.0],["2025-06-18",4.66,4.82,4.62,4.73,2168400.0],["2025-06-20",4.81,4.85,4.52,4.54,3256400.0],["2025-06-23",4.49,4.55,4.38,4.48,1829700.0],["2025-06-24",4.55,4.61,4.46,4.57,1890300.0],["2025-06-25",4.59,4.59,4.35,4.37,2356500.0],["2025-06-26",4.36,4.45,4.29,4.38,2983700.0],["2025-06-27",4.38,4.5,4.35,4.46,6120900.0],["2025-06-30",4.52,4.59,4.29,4.31,2525700.0],["2025-07-01",4.28,4.47,4.22,4.33,1597300.0],["2025-07-02",4.35,4.39,4.25,4.36,1455100.0],["2025-07-03",4.38,4.43,4.33,4.34,894300.0],["2025-07-07",4.3,4.34,4.13,4.13,2189600.0],["2025-07-08",4.18,4.3,4.17,4.25,1938700.0],["2025-07-09",4.27,4.34,4.2,4.29,1059100.0],["2025-07-10",4.27,4.52,4.21,4.37,2208100.0],["2025-07-11",4.29,4.34,4.18,4.24,1075200.0],["2025-07-14",4.22,4.33,4.2,4.28,1445000.0],["2025-07-15",4.35,4.36,4.11,4.21,2477500.0],["2025-07-16",4.23,4.46,4.15,4.4,1566400.0],["2025-07-17",4.39,4.56,4.39,4.53,1412100.0],["2025-07-18",4.58,4.59,4.39,4.42,971000.0],["2025-07-21",4.46,4.58,4.39,4.48,1045100.0],["2025-07-22",4.47,4.61,4.37,4.57,1113200.0],["2025-07-23",4.64,4.73,4.61,4.72,1145500.0],["2025-07-24",4.7,4.72,4.63,4.63,743100.0],["2025-07-25",4.64,4.65,4.53,4.57,840100.0],["2025-07-28",4.6,4.61,4.47,4.48,702900.0],["2025-07-29",4.49,4.5,4.22,4.24,1134000.0],["2025-07-30",4.26,4.35,4.2,4.23,1556500.0],["2025-07-31",4.18,4.19,3.88,4.06,3215600.0],["2025-08-01",3.94,3.98,3.8,3.8,1518700.0],["2025-08-04",3.88,3.98,3.79,3.87,1086500.0],["2025-08-05",3.87,3.95,3.79,3.89,1289300.0],["2025-08-06",3.88,4.12,3.85,4.01,1593100.0],["2025-08-07",4.08,4.12,3.86,3.97,1342900.0],["2025-08-08",4.01,4.08,3.85,3.87,2034000.0],["2025-08-11",4.37,4.8,4.14,4.39,4632500.0],["2025-08-12",4.41,4.87,4.39,4.65,2881100.0],["2025-08-13",4.69,4.74,4.45,4.5,2531000.0],["2025-08-14",4.39,4.55,4.33,4.44,1887900.0],["2025-08-15",4.73,4.74,4.46,4.57,1771800.0],["2025-08-18",4.57,4.75,4.56,4.58,1404000.0],["2025-08-19",4.65,4.67,4.32,4.36,1571800.0],["2025-08-20",4.31,4.37,4.17,4.26,1920100.0],["2025-08-21",4.21,4.39,4.2,4.36,1261800.0],["2025-08-22",4.42,4.75,4.4,4.72,1421300.0],["2025-08-25",4.73,4.8,4.63,4.64,1630500.0],["2025-08-26",4.67,4.78,4.63,4.68,1198700.0],["2025-08-27",4.63,4.82,4.63,4.8,1977000.0],["2025-08-28",4.8,4.9,4.62,4.66,1263300.0],["2025-08-29",4.67,4.75,4.63,4.67,860600.0],["2025-09-02",4.59,4.67,4.47,4.54,1351900.0],["2025-09-03",4.51,4.57,4.38,4.53,1487900.0],["2025-09-04",4.54,4.59,4.43,4.47,1002500.0],["2025-09-05",4.7,5.16,4.7,5.02,3398600.0],["2025-09-08",5.05,5.13,4.86,4.98,1847600.0],["2025-09-09",4.94,5.03,4.8,4.95,1186000.0],["2025-09-10",5.0,5.1,4.87,5.0,1329300.0],["2025-09-11",5.02,5.44,5.01,5.24,2242000.0],["2025-09-12",5.2,5.36,5.16,5.25,2008300.0],["2025-09-15",5.32,5.42,5.05,5.26,2135900.0],["2025-09-16",5.33,5.4,5.19,5.26,1310500.0],["2025-09-17",5.26,5.46,5.2,5.27,2066500.0],["2025-09-18",5.36,5.48,5.34,5.45,1061900.0],["2025-09-19",5.45,5.47,5.3,5.34,3077500.0],["2025-09-22",5.34,5.42,5.24,5.39,1023000.0],["2025-09-23",5.43,5.7,5.38,5.57,1350000.0],["2025-09-24",5.59,5.7,5.31,5.33,1120200.0],["2025-09-25",5.22,5.29,5.11,5.16,1158800.0],["2025-09-26",5.17,5.25,5.11,5.19,634000.0],["2025-09-29",5.22,5.26,5.09,5.26,828100.0],["2025-09-30",5.25,5.36,5.03,5.24,2655600.0],["2025-10-01",5.19,5.34,5.19,5.33,1075500.0],["2025-10-02",5.39,5.55,5.25,5.25,1120000.0],["2025-10-03",5.25,5.3,5.09,5.09,975100.0],["2025-10-06",5.13,5.47,5.1,5.42,1794100.0],["2025-10-07",5.45,5.55,5.21,5.31,1591000.0],["2025-10-08",5.33,5.33,5.12,5.2,1098600.0],["2025-10-09",5.18,5.2,5.05,5.19,955800.0],["2025-10-10",5.16,5.17,4.65,4.66,2648100.0],["2025-10-13",4.71,5.16,4.71,5.14,1661100.0],["2025-10-14",4.97,5.48,4.96,5.45,1570600.0],["2025-10-15",5.6,5.6,5.39,5.45,1518400.0],["2025-10-16",5.51,5.64,5.46,5.55,2063700.0],["2025-10-17",5.53,5.66,5.47,5.52,2735000.0],["2025-10-20",5.6,5.62,5.27,5.28,1414200.0],["2025-10-21",5.28,5.44,5.22,5.33,1012600.0],["2025-10-22",5.32,5.33,5.02,5.14,1385600.0],["2025-10-23",5.18,5.34,5.16,5.29,671000.0],["2025-10-24",5.42,5.46,5.37,5.39,728900.0],["2025-10-27",5.46,5.5,5.38,5.46,714000.0],["2025-10-28",5.48,5.49,5.24,5.24,995700.0],["2025-10-29",5.24,5.36,5.13,5.15,1253900.0],["2025-10-30",5.09,5.25,4.96,4.97,842700.0],["2025-10-31",4.96,5.22,4.96,5.1,981300.0],["2025-11-03",5.12,5.17,5.0,5.08,833300.0],["2025-11-04",4.89,4.97,4.71,4.78,1531900.0],["2025-11-05",4.84,5.08,4.78,4.94,1057100.0],["2025-11-06",4.9,4.95,4.65,4.78,2036400.0],["2025-11-07",4.76,4.96,4.66,4.89,1898000.0],["2025-11-10",5.53,5.88,5.1,5.13,2929800.0],["2025-11-11",5.18,5.35,4.76,5.01,3978500.0],["2025-11-12",5.03,5.22,5.03,5.09,1489100.0],["2025-11-13",5.1,5.11,4.89,4.99,1538500.0],["2025-11-14",4.86,5.05,4.8,4.92,1278300.0],["2025-11-17",4.9,4.92,4.48,4.5,2005400.0],["2025-11-18",4.44,4.54,4.4,4.5,1699700.0],["2025-11-19",4.5,4.65,4.4,4.44,1097800.0],["2025-11-20",4.58,4.64,4.27,4.29,1272300.0],["2025-11-21",4.31,4.49,4.24,4.45,1563700.0],["2025-11-24",4.46,4.52,4.43,4.5,1077800.0],["2025-11-25",4.53,4.71,4.46,4.7,914400.0],["2025-11-26",4.69,5.02,4.61,5.0,1808400.0],["2025-11-28",5.04,5.04,4.88,4.97,580600.0],["2025-12-01",4.87,4.92,4.79,4.8,1043500.0],["2025-12-02",4.83,4.9,4.8,4.85,861300.0],["2025-12-03",4.89,5.15,4.85,5.11,935200.0],["2025-12-04",5.12,5.13,4.99,5.08,1402600.0],["2025-12-05",5.08,5.35,5.0,5.26,1536100.0],["2025-12-08",5.33,5.35,5.04,5.16,1018600.0],["2025-12-09",5.14,5.39,5.08,5.24,1333500.0],["2025-12-10",5.21,5.39,5.16,5.34,1868100.0],["2025-12-11",5.35,5.44,5.29,5.36,1043600.0],["2025-12-12",5.36,5.41,5.26,5.28,1025300.0],["2025-12-15",5.3,5.37,5.11,5.18,929700.0],["2025-12-16",5.12,5.31,5.12,5.28,1391000.0],["2025-12-17",5.27,5.44,5.16,5.18,1570300.0],["2025-12-18",5.27,5.3,5.12,5.17,1171500.0],["2025-12-19",5.17,5.39,5.12,5.36,2336200.0],["2025-12-22",5.42,5.55,5.38,5.44,1371500.0],["2025-12-23",5.45,5.55,5.34,5.53,1601300.0],["2025-12-24",5.52,5.57,5.47,5.47,431600.0],["2025-12-26",5.48,5.52,5.37,5.43,490500.0],["2025-12-29",5.36,5.49,5.35,5.47,613500.0],["2025-12-30",5.46,5.5,5.34,5.35,627700.0],["2025-12-31",5.37,5.37,5.27,5.32,910100.0],["2026-01-02",5.41,5.43,5.13,5.25,1015800.0],["2026-01-05",5.25,5.46,5.24,5.41,1254500.0],["2026-01-06",5.37,5.63,5.36,5.59,1199800.0],["2026-01-07",5.6,5.61,5.47,5.49,1015900.0],["2026-01-08",5.44,5.61,5.38,5.5,1345800.0],["2026-01-09",5.63,5.66,5.48,5.51,714900.0],["2026-01-12",5.49,5.62,5.44,5.6,837400.0],["2026-01-13",5.62,5.63,5.49,5.53,709200.0],["2026-01-14",5.53,5.65,5.46,5.6,741400.0],["2026-01-15",5.65,5.81,5.57,5.65,1399800.0],["2026-01-16",5.64,5.67,5.52,5.55,937200.0],["2026-01-20",5.36,5.46,5.17,5.21,1454200.0],["2026-01-21",5.29,5.49,5.23,5.48,925800.0],["2026-01-22",5.55,5.67,5.51,5.52,631700.0],["2026-01-23",5.51,5.51,5.36,5.39,483400.0],["2026-01-26",5.39,5.43,5.3,5.37,592800.0],["2026-01-27",5.37,5.38,5.26,5.27,601500.0],["2026-01-28",5.33,5.38,5.18,5.26,830900.0],["2026-01-29",5.28,5.38,5.06,5.2,1008300.0],["2026-01-30",5.11,5.26,5.02,5.11,1313400.0],["2026-02-02",5.08,5.3,5.03,5.12,944900.0],["2026-02-03",5.1,5.17,4.84,4.94,2656400.0],["2026-02-04",5.0,5.0,4.69,4.83,1485600.0],["2026-02-05",4.72,4.84,4.54,4.57,1570600.0],["2026-02-06",4.73,4.9,4.62,4.84,1912000.0],["2026-02-09",4.95,5.17,4.78,4.78,3062400.0],["2026-02-10",4.76,4.85,4.13,4.17,4707500.0],["2026-02-11",4.18,4.24,3.91,4.03,3323000.0],["2026-02-12",4.06,4.09,3.59,3.6,2699600.0],["2026-02-13",3.61,4.0,3.61,3.89,1955000.0],["2026-02-17",3.87,3.91,3.77,3.79,2111800.0],["2026-02-18",3.79,3.93,3.63,3.72,1399800.0],["2026-02-19",3.67,3.8,3.65,3.76,1091800.0],["2026-02-20",3.74,3.87,3.7,3.79,1402200.0],["2026-02-23",3.76,3.76,3.44,3.46,1895400.0],["2026-02-24",3.48,3.71,3.48,3.62,1478600.0],["2026-02-25",3.68,3.78,3.65,3.7,1723400.0],["2026-02-26",3.72,3.79,3.68,3.75,1579100.0],["2026-02-27",3.66,3.7,3.52,3.57,2002000.0],["2026-03-02",3.5,3.6,3.4,3.49,2059200.0],["2026-03-03",3.45,3.54,3.3,3.47,1357100.0],["2026-03-04",3.51,3.64,3.51,3.59,1096400.0],["2026-03-05",3.54,3.67,3.42,3.49,1756300.0],["2026-03-06",3.42,3.54,3.35,3.39,2108300.0],["2026-03-09",3.31,3.43,3.27,3.38,1179800.0],["2026-03-10",3.37,3.44,3.3,3.32,997300.0],["2026-03-11",3.31,3.36,3.21,3.26,825900.0],["2026-03-12",3.18,3.26,3.06,3.08,1706000.0],["2026-03-13",3.2,3.21,3.1,3.13,1142700.0],["2026-03-16",3.21,3.24,3.09,3.1,1483400.0],["2026-03-17",3.13,3.21,3.05,3.06,1608200.0],["2026-03-18",3.02,3.05,2.9,2.91,1822200.0],["2026-03-19",2.9,3.01,2.85,2.93,1866000.0],["2026-03-20",2.92,2.97,2.78,2.79,4895300.0],["2026-03-23",2.91,2.94,2.79,2.87,2913800.0],["2026-03-24",2.9,2.96,2.79,2.93,2245200.0],["2026-03-25",2.96,3.07,2.95,3.05,1649100.0],["2026-03-26",3.0,3.1,2.96,2.98,1366800.0],["2026-03-27",2.93,2.96,2.85,2.91,1437200.0],["2026-03-30",2.95,2.96,2.83,2.9,1927500.0],["2026-03-31",2.96,3.09,2.88,3.08,1732100.0],["2026-04-01",3.1,3.11,3.04,3.04,1047900.0],["2026-04-02",2.94,3.18,2.91,3.08,1773600.0],["2026-04-06",3.1,3.26,3.1,3.22,1101200.0],["2026-04-07",3.18,3.19,3.08,3.1,987100.0],["2026-04-08",3.3,3.33,3.2,3.23,1170600.0],["2026-04-09",3.22,3.25,2.89,2.96,2382400.0],["2026-04-10",3.02,3.07,2.87,2.95,1532100.0],["2026-04-13",2.93,3.06,2.91,3.03,1354800.0],["2026-04-14",3.07,3.15,3.05,3.14,1113800.0],["2026-04-15",3.21,3.26,3.14,3.25,991300.0],["2026-04-16",3.23,3.34,3.21,3.32,1005900.0],["2026-04-17",3.4,3.58,3.37,3.43,1145100.0],["2026-04-20",3.41,3.55,3.4,3.43,1816500.0],["2026-04-21",3.49,3.69,3.44,3.58,1878600.0],["2026-04-22",3.62,3.65,3.46,3.47,1336300.0],["2026-04-23",3.47,3.5,3.34,3.43,1860000.0],["2026-04-24",3.43,3.47,3.3,3.34,2939500.0],["2026-04-27",3.36,3.39,3.18,3.18,1354400.0],["2026-04-28",3.17,3.2,3.04,3.09,1753200.0],["2026-04-29",3.09,3.11,3.01,3.05,2147500.0],["2026-04-30",3.05,3.29,3.05,3.22,1636000.0],["2026-05-01",3.22,3.31,3.21,3.26,946600.0],["2026-05-04",3.26,3.37,3.25,3.28,855000.0],["2026-05-05",3.27,3.36,3.24,3.33,1424200.0],["2026-05-06",3.39,3.39,3.25,3.31,923400.0],["2026-05-07",3.33,3.43,3.29,3.4,953900.0],["2026-05-08",3.36,3.45,3.31,3.41,1096200.0],["2026-05-11",3.44,3.44,3.25,3.29,1300800.0],["2026-05-12",3.27,3.29,3.19,3.24,876000.0],["2026-05-13",3.2,3.31,3.17,3.29,1207000.0],["2026-05-14",3.31,3.33,3.23,3.26,960600.0],["2026-05-15",3.18,3.27,3.12,3.23,1595000.0],["2026-05-18",3.22,3.25,3.16,3.24,981300.0],["2026-05-19",3.2,3.23,3.12,3.14,1419500.0],["2026-05-20",3.16,3.26,3.15,3.22,2350200.0],["2026-05-21",3.19,3.29,3.15,3.28,1242500.0],["2026-05-22",3.3,3.47,3.3,3.41,1437200.0],["2026-05-26",3.45,3.65,3.44,3.56,1446200.0],["2026-05-27",3.56,3.64,3.41,3.46,1606800.0],["2026-05-28",3.46,3.63,3.44,3.61,1318900.0],["2026-05-29",3.6,3.97,3.57,3.91,4631900.0],["2026-06-01",3.94,4.13,3.89,3.93,1946900.0],["2026-06-02",3.91,3.94,3.83,3.91,1487800.0],["2026-06-03",3.9,3.92,3.74,3.81,1612400.0],["2026-06-04",3.83,4.28,3.8,4.23,2415000.0],["2026-06-05",4.17,4.27,3.84,3.84,2261300.0],["2026-06-08",3.88,4.01,3.86,3.86,1087500.0],["2026-06-09",3.88,4.07,3.78,3.91,1493600.0],["2026-06-10",3.87,4.02,3.83,3.84,1275200.0],["2026-06-11",3.85,4.22,3.83,4.21,2381100.0],["2026-06-12",4.19,4.26,4.01,4.22,2373200.0],["2026-06-15",4.47,4.5,3.72,4.14,4539500.0],["2026-06-16",4.09,4.2,4.01,4.14,2472000.0],["2026-06-17",4.13,4.31,4.05,4.09,2018100.0],["2026-06-18",4.17,4.2,3.95,3.98,2877300.0],["2026-06-22",3.9,4.14,3.86,3.91,1400100.0],["2026-06-23",3.87,4.0,3.8,3.85,1192500.0],["2026-06-24",3.84,3.92,3.77,3.79,1078500.0],["2026-06-25",3.82,3.82,3.64,3.71,999500.0],["2026-06-26",3.69,3.78,3.68,3.74,3695300.0],["2026-06-29",3.79,3.85,3.6,3.76,1890500.0],["2026-06-30",3.76,3.9,3.74,3.83,1259900.0],["2026-07-01",4.06,4.49,4.06,4.38,2585400.0],["2026-07-02",4.39,4.46,4.25,4.37,1298800.0],["2026-07-06",4.37,4.51,4.355,4.38,1145183.632298],["2026-07-07",4.45,4.47,4.23,4.31,1155206.229271],["2026-07-08",4.22,4.28,4.105,4.2,1507923.091113],["2026-07-09",4.21,4.325,4.11,4.28,1173898.111098],["2026-07-10",4.33,4.33,4.155,4.24,702586.439357],["2026-07-13",4.25,4.35,4.191,4.32,730779.45975],["2026-07-14",4.33,4.44,4.285,4.3,1185039.263595],["2026-07-15",4.36,4.478,4.21,4.29,974247.906828],["2026-07-16",4.29,4.29,4.165,4.22,981127.735216],["2026-07-17",4.11,4.265,4.07,4.23,928719.175296],["2026-07-20",4.22,4.355,4.17,4.32,1103669.704563],["2026-07-21",4.29,4.3856,4.16,4.17,1046562.763041],["2026-07-22",4.15,4.15,3.965,4.08,1549785.189719],["2026-07-23",4.04,4.07,3.765,3.79,1252924.315776],["2026-07-24",3.82,3.865,3.72,3.73,814956.041067],["2026-07-31",3.91,3.95,3.825,3.92,792451.311252],["2026-08-03",3.98,4.09,3.915,4.08,1064900.980589],["2026-08-04",4.08,4.31,4.08,4.29,1049928.568163],["2026-08-05",4.28,4.31,4.195,4.22,1227310.98705],["2026-08-06",4.25,4.25,4.095,4.13,899155.298573],["2026-08-07",4.2,4.435,4.12,4.41,1480342.464922],["2026-08-10",3.05,3.3499,2.95,2.965,5981838.551953],["2026-08-11",3.01,3.0801,2.8,2.84,6882073.000285],["2026-08-12",2.91,3.215,2.91,3.14,5230243.467734],["2026-08-13",3.14,3.225,3.09,3.14,2388359.613247],["2026-08-14",3.14,3.155,3.065,3.11,1546035.26651]]}