{"t":"ATLC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-04-23",10.7846,13.6676,10.3575,12.2795,3096600.0],["1999-04-26",12.2795,12.2795,11.4253,12.066,395600.0],["1999-04-27",12.2261,12.3863,11.9592,11.9592,273000.0],["1999-04-28",11.8524,12.1727,11.105,11.1583,456400.0],["1999-04-29",11.4787,12.1727,11.3185,11.9592,208100.0],["1999-04-30",12.3863,15.4829,12.2795,13.6676,387800.0],["1999-05-03",14.3617,14.6286,13.7744,14.0948,131500.0],["1999-05-04",13.988,14.5219,13.988,14.0948,96700.0],["1999-05-05",13.988,14.7354,13.988,14.3617,204900.0],["1999-05-06",14.3083,14.5219,14.2549,14.2549,62100.0],["1999-05-07",14.2549,14.5219,13.988,14.0948,36800.0],["1999-05-10",13.9346,14.2015,13.8812,14.0948,157400.0],["1999-05-11",13.988,14.4685,13.988,14.2015,60200.0],["1999-05-12",14.1481,16.2303,14.1481,16.0168,125300.0],["1999-05-13",16.2303,18.0456,16.1769,17.1913,232800.0],["1999-05-14",17.1913,18.0456,17.0845,17.0845,328200.0],["1999-05-17",17.0845,17.0845,16.871,16.871,26200.0],["1999-05-18",17.1913,17.6184,17.1913,17.4583,240800.0],["1999-05-19",17.6184,17.6184,17.0845,17.1913,74500.0],["1999-05-20",17.0845,17.2981,16.6574,16.7642,31200.0],["1999-05-21",16.6574,16.6574,15.2159,15.91,49600.0],["1999-05-24",15.5897,15.8032,15.3761,15.5897,85900.0],["1999-05-25",15.8032,15.8032,15.3761,15.8032,10200.0],["1999-05-26",15.8566,16.2303,15.5897,15.5897,379600.0],["1999-05-27",15.5897,15.8566,13.988,14.1481,49300.0],["1999-05-28",13.988,14.3083,13.8812,13.9346,213400.0],["1999-06-01",14.3083,14.8422,13.988,14.8422,122200.0],["1999-06-02",14.7354,15.3761,14.7354,15.3761,46700.0],["1999-06-03",15.3761,15.4829,15.3761,15.4829,17400.0],["1999-06-04",15.3761,15.3761,15.0558,15.2693,24400.0],["1999-06-07",15.3761,15.4829,15.1625,15.3761,13300.0],["1999-06-08",15.1625,15.5363,15.1625,15.2693,89600.0],["1999-06-09",15.5363,16.871,15.3761,16.5507,73200.0],["1999-06-10",16.6574,16.9778,16.5507,16.8176,67000.0],["1999-06-11",17.0845,17.1913,16.8176,16.8176,113400.0],["1999-06-14",16.871,17.0845,16.2303,16.4439,50600.0],["1999-06-15",16.0168,16.0168,14.3617,14.6286,142400.0],["1999-06-16",14.8422,15.91,14.8422,15.3761,36700.0],["1999-06-17",15.8032,15.8032,15.3761,15.8032,6500.0],["1999-06-18",15.7498,15.91,15.4829,15.6964,15800.0],["1999-06-21",15.8032,16.0168,15.5897,15.8032,52500.0],["1999-06-22",15.643,16.2303,15.643,16.1235,116400.0],["1999-06-23",16.2303,16.2303,15.91,15.9634,77500.0],["1999-06-24",15.91,16.2303,15.91,16.0168,71400.0],["1999-06-25",16.2303,16.2303,16.0168,16.1235,18200.0],["1999-06-28",16.1235,16.1769,15.8032,16.0168,23600.0],["1999-06-29",15.8032,15.8032,15.1625,15.2693,26200.0],["1999-06-30",15.4295,17.2981,15.2693,16.2303,180700.0],["1999-07-01",16.1235,16.6574,15.8032,16.2837,32100.0],["1999-07-02",16.604,17.0845,16.4439,17.0845,27600.0],["1999-07-06",17.0845,17.5117,16.871,17.1913,78200.0],["1999-07-07",17.0312,17.4049,16.9778,17.1913,19800.0],["1999-07-08",17.2447,17.4049,17.1379,17.4049,22000.0],["1999-07-09",17.3515,19.3269,17.3515,19.0066,110900.0],["1999-07-12",19.6472,21.0887,19.4337,20.5015,112000.0],["1999-07-13",20.3947,20.5015,19.9676,20.5015,27600.0],["1999-07-14",20.5015,21.0354,20.4481,20.9286,164900.0],["1999-07-15",21.0354,21.7294,20.982,21.3557,129700.0],["1999-07-16",21.4625,21.4625,20.9286,21.0354,174200.0],["1999-07-19",21.0354,21.0354,20.715,20.9286,84100.0],["1999-07-20",20.715,21.0354,20.021,20.021,21300.0],["1999-07-21",19.754,20.0743,19.754,20.021,27800.0],["1999-07-22",20.0743,20.0743,18.4727,19.4337,51700.0],["1999-07-23",18.6862,19.754,18.6862,19.2201,41200.0],["1999-07-26",19.1133,19.2201,18.5794,18.5794,33000.0],["1999-07-27",18.7129,19.4337,18.6862,19.4337,39900.0],["1999-07-28",19.4337,21.8896,19.3269,21.4625,33200.0],["1999-07-29",20.5015,20.5548,18.6862,18.6862,77400.0],["1999-07-30",19.3269,19.3269,17.6184,18.0456,80900.0],["1999-08-02",18.0456,18.1523,16.2303,16.4973,106800.0],["1999-08-03",16.5507,17.0845,16.2303,16.4439,31500.0],["1999-08-04",16.3371,16.5507,15.91,16.0168,235900.0],["1999-08-05",15.9634,15.9634,14.5219,15.4295,269300.0],["1999-08-06",15.91,15.91,14.949,15.4829,108600.0],["1999-08-09",15.2693,15.3227,14.949,14.949,54100.0],["1999-08-10",14.7354,14.949,13.8812,14.7354,73500.0],["1999-08-11",14.5219,15.3227,14.5219,15.2693,97100.0],["1999-08-12",16.0168,17.5117,16.0168,17.5117,48900.0],["1999-08-13",17.4583,17.9388,17.2981,17.6184,32700.0],["1999-08-16",17.1379,17.6184,17.0845,17.0845,8500.0],["1999-08-17",17.5117,17.5117,17.0845,17.1913,13700.0],["1999-08-18",17.1913,17.5117,17.1913,17.1913,7100.0],["1999-08-19",17.3515,17.3515,17.0845,17.2981,5800.0],["1999-08-20",17.1913,17.2981,17.0845,17.2981,12300.0],["1999-08-23",17.1913,17.2981,17.0845,17.0845,18300.0],["1999-08-24",16.871,16.9244,16.6574,16.7642,26800.0],["1999-08-25",16.5774,16.604,15.91,16.1235,155300.0],["1999-08-26",16.1235,16.1235,15.6964,15.8032,33100.0],["1999-08-27",15.8032,16.0168,15.6964,15.7498,192200.0],["1999-08-30",15.91,15.91,15.4829,15.5363,98300.0],["1999-08-31",15.6163,15.8566,15.5897,15.8032,154500.0],["1999-09-01",16.0168,16.0168,15.8032,15.8032,15200.0],["1999-09-02",15.8032,15.91,15.7498,15.7498,129000.0],["1999-09-03",15.8566,15.8566,15.6964,15.8032,110500.0],["1999-09-07",15.8032,15.8032,15.5897,15.6964,80200.0],["1999-09-08",15.5897,15.6964,15.5897,15.6964,36100.0],["1999-09-09",15.643,15.91,15.5897,15.5897,9100.0],["1999-09-10",15.8566,16.0168,15.6964,15.8032,6300.0],["1999-09-13",15.8032,16.1235,15.5897,15.6964,1600.0],["1999-09-14",15.6964,16.0702,15.6964,15.9634,21000.0],["1999-09-15",16.0168,16.604,15.91,16.4439,68900.0],["1999-09-16",16.604,17.1913,16.4973,16.9244,26700.0],["1999-09-17",17.0579,18.0456,17.0045,17.2447,10500.0],["1999-09-20",17.4583,17.6184,17.4583,17.6184,3300.0],["1999-09-21",17.5117,17.5117,16.9244,17.0312,16100.0],["1999-09-22",17.0312,17.0845,16.871,16.871,6900.0],["1999-09-23",17.0845,17.0845,16.4439,16.4439,6700.0],["1999-09-24",16.2303,16.4439,15.8032,16.1235,9100.0],["1999-09-27",16.0702,16.3371,15.91,16.2303,5100.0],["1999-09-28",16.1769,16.4439,16.0168,16.4439,5000.0],["1999-09-29",16.2303,16.2303,15.4829,15.4829,17000.0],["1999-09-30",15.4829,16.1235,15.3761,15.8566,79700.0],["1999-10-01",15.6964,15.9634,15.6964,15.8032,20600.0],["1999-10-04",15.91,16.2303,15.8032,16.1235,24200.0],["1999-10-05",16.3371,16.9778,16.3371,16.604,24500.0],["1999-10-06",16.4973,16.7642,16.2303,16.4973,102100.0],["1999-10-07",16.4973,16.4973,15.6964,15.6964,138900.0],["1999-10-08",15.8566,16.0702,15.6964,16.0702,9700.0],["1999-10-11",16.1769,16.2303,16.0168,16.0168,3300.0],["1999-10-12",16.1235,16.1769,16.0168,16.0168,10500.0],["1999-10-13",15.9634,16.1235,15.8566,16.1235,19700.0],["1999-10-14",16.0168,16.1235,15.91,16.0168,7900.0],["1999-10-15",16.0168,16.1235,16.0168,16.0168,13400.0],["1999-10-18",15.8566,16.0168,15.8566,16.0168,2400.0],["1999-10-19",16.0168,16.0168,15.9634,15.9634,1300.0],["1999-10-20",15.8032,16.1235,15.8032,16.1235,4500.0],["1999-10-21",15.91,16.1235,15.91,16.0168,5200.0],["1999-10-22",16.2303,16.871,16.2303,16.871,9600.0],["1999-10-25",16.6574,17.832,16.6574,17.5651,20200.0],["1999-10-26",17.9922,19.6472,17.9922,19.1133,46000.0],["1999-10-27",21.3557,21.9964,20.6082,21.5692,216500.0],["1999-10-28",21.5692,21.7828,21.3557,21.5692,65400.0],["1999-10-29",21.676,21.943,21.6226,21.7294,52800.0],["1999-11-01",21.6493,21.8896,21.5692,21.7828,62900.0],["1999-11-02",21.8629,21.9964,21.7828,21.7828,41100.0],["1999-11-03",21.7828,21.8896,20.9286,21.3557,20900.0],["1999-11-04",21.1421,21.2489,18.8998,20.715,55400.0],["1999-11-05",20.5015,20.6082,20.0743,20.0743,15600.0],["1999-11-08",20.0743,20.2879,19.9142,20.2879,16100.0],["1999-11-09",20.1277,21.3557,20.0743,21.3557,38500.0],["1999-11-10",21.2489,21.2489,20.8218,20.8218,5900.0],["1999-11-11",20.9286,20.9286,20.1811,20.2345,31000.0],["1999-11-12",20.6082,21.4091,20.5015,21.3557,21500.0],["1999-11-15",21.4091,22.5302,21.3557,22.5302,44200.0],["1999-11-16",22.637,25.1997,22.637,25.1997,37200.0],["1999-11-17",25.6268,25.6268,24.3455,24.3455,32700.0],["1999-11-18",24.7726,25.52,24.7726,25.52,26100.0],["1999-11-19",25.0929,25.3599,24.1319,25.0929,17200.0],["1999-11-22",24.6658,25.1997,24.6658,25.1997,17700.0],["1999-11-23",25.0929,25.1997,24.9328,25.1997,33400.0],["1999-11-24",24.9862,25.1463,24.7726,25.0395,18400.0],["1999-11-26",24.6658,24.6658,24.0785,24.0785,4000.0],["1999-11-29",24.0251,24.559,24.0251,24.3455,18900.0],["1999-11-30",24.7726,24.7726,23.9184,24.1319,11500.0],["1999-12-01",23.9184,24.559,23.3845,23.7048,4800.0],["1999-12-02",23.3845,24.6658,23.3845,24.6658,9600.0],["1999-12-03",24.7726,25.9205,24.7726,25.6268,32400.0],["1999-12-06",26.0539,27.3353,26.0005,26.4811,25600.0],["1999-12-07",26.9349,27.3353,26.9082,27.0683,171300.0],["1999-12-08",27.1217,27.2285,27.0149,27.0683,95100.0],["1999-12-09",27.1751,27.2819,27.0683,27.1217,30900.0],["1999-12-10",27.1217,27.4421,27.1217,27.1217,20300.0],["1999-12-13",27.3353,27.6556,27.2285,27.5488,29900.0],["1999-12-14",27.6556,27.8692,27.4421,27.8692,28100.0],["1999-12-15",27.8158,29.898,27.7624,29.2573,102100.0],["1999-12-16",29.898,31.9268,29.898,30.1115,74400.0],["1999-12-17",30.7522,30.859,29.7378,29.898,51600.0],["1999-12-20",29.9513,30.5386,29.7378,30.0047,32200.0],["1999-12-21",30.1115,30.9657,30.1115,30.9657,34700.0],["1999-12-22",31.0725,31.2327,30.5386,30.6454,28300.0],["1999-12-23",30.9657,33.3683,30.9657,31.9268,145700.0],["1999-12-27",32.4606,32.781,31.82,32.5674,20300.0],["1999-12-28",32.7276,32.7276,31.7132,32.5674,14800.0],["1999-12-29",32.6208,32.6208,32.4073,32.4073,4500.0],["1999-12-30",32.6742,32.7009,32.1403,32.6742,12700.0],["1999-12-31",32.6742,32.9945,32.4606,32.8878,9100.0],["2000-01-03",32.8878,33.2081,31.82,32.4606,44100.0],["2000-01-04",32.0335,32.0335,28.4031,29.631,40400.0],["2000-01-05",29.3107,29.3107,25.6268,25.6268,59200.0],["2000-01-06",26.0272,26.481,25.5734,26.0539,49600.0],["2000-01-07",26.5878,26.5878,26.134,26.1607,23200.0],["2000-01-10",26.2675,26.2675,25.9472,26.0539,123400.0],["2000-01-11",26.0005,26.0539,23.9184,24.2387,45700.0],["2000-01-12",24.3455,24.7726,24.2387,24.3989,105400.0],["2000-01-13",24.7192,26.1607,24.7192,26.1607,72600.0],["2000-01-14",26.0539,27.7624,25.6268,26.5878,61200.0],["2000-01-18",26.8548,27.9759,26.481,27.5488,34900.0],["2000-01-19",27.3353,27.3353,24.9862,25.52,33400.0],["2000-01-20",25.52,26.0539,25.52,25.8404,19800.0],["2000-01-21",25.5734,27.0149,25.5734,26.8014,23200.0],["2000-01-24",27.1217,28.0827,26.2675,26.2675,52500.0],["2000-01-25",26.5077,27.1217,26.1607,26.6946,109900.0],["2000-01-26",26.4544,26.5878,26.1073,26.1073,4400.0],["2000-01-27",26.1073,27.1217,26.1073,26.4811,26400.0],["2000-01-28",27.0683,27.1751,26.9082,27.1751,14900.0],["2000-01-31",27.3353,30.1115,27.0149,29.898,72500.0],["2000-02-01",30.1115,32.8878,29.6844,31.7132,130600.0],["2000-02-02",35.7708,37.0521,31.82,32.9945,251900.0],["2000-02-03",33.3149,33.4216,33.1013,33.3149,156400.0],["2000-02-04",33.3683,35.0767,33.3149,34.9165,182700.0],["2000-02-07",34.8098,36.5182,34.8098,35.4504,51100.0],["2000-02-08",35.397,37.586,35.397,36.8386,81500.0],["2000-02-09",36.7852,36.9453,33.1013,33.3149,211200.0],["2000-02-10",33.742,34.5962,33.742,33.742,16900.0],["2000-02-11",34.0089,34.3827,30.5386,30.8056,97900.0],["2000-02-14",30.5386,30.592,29.0971,29.0971,53700.0],["2000-02-15",29.0437,29.0971,27.6556,28.937,89800.0],["2000-02-16",28.67,29.898,28.6166,28.7234,3079300.0],["2000-02-17",28.937,29.0437,28.6166,28.6166,829200.0],["2000-02-18",28.6433,28.67,26.3743,26.6412,188000.0],["2000-02-22",26.4811,26.8014,25.4133,26.0806,273500.0],["2000-02-23",25.7336,26.3743,24.7726,25.1997,220500.0],["2000-02-24",25.1997,25.3065,23.9184,24.3455,133500.0],["2000-02-25",24.2387,27.5488,23.4913,27.5488,219200.0],["2000-02-28",27.1217,28.4031,26.8014,27.7624,74400.0],["2000-02-29",27.5488,28.6166,27.3353,28.1895,158600.0],["2000-03-01",28.1895,30.6454,27.9759,30.6454,305700.0],["2000-03-02",30.6454,31.0725,29.4708,29.5242,337000.0],["2000-03-03",29.4708,31.82,29.4708,31.1793,41600.0],["2000-03-06",30.7522,31.3929,29.4708,29.4708,42100.0],["2000-03-07",29.898,29.898,28.6166,28.6166,122600.0],["2000-03-08",28.6166,28.937,25.7336,27.2285,98300.0],["2000-03-09",28.2963,29.0437,27.9759,28.5098,272500.0],["2000-03-10",29.0437,30.0047,29.017,29.5242,225300.0],["2000-03-13",29.1505,29.6844,29.0971,29.6844,45100.0],["2000-03-14",29.3641,30.0047,29.2573,30.0047,60100.0],["2000-03-15",29.4708,31.1793,29.4708,30.6454,73800.0],["2000-03-16",30.9657,33.2081,30.7522,32.1403,136200.0],["2000-03-17",31.82,33.1013,31.82,32.8878,34200.0],["2000-03-20",32.7276,33.0479,32.6742,32.7676,113300.0],["2000-03-21",32.7276,32.781,29.4708,29.9513,110000.0],["2000-03-22",29.6844,30.8056,29.5242,30.0581,87400.0],["2000-03-23",30.2183,30.8056,29.9513,30.4852,81300.0],["2000-03-24",30.7522,33.9422,30.7522,31.6598,325000.0],["2000-03-27",32.0335,32.2471,31.6064,32.0335,179600.0],["2000-03-28",32.1136,32.2471,31.6064,31.8734,91500.0],["2000-03-29",31.7132,31.8734,28.8302,28.937,43600.0],["2000-03-30",29.0437,29.898,27.3353,28.4031,338400.0],["2000-03-31",28.9903,31.1793,28.1895,30.9124,284300.0],["2000-04-03",30.9124,31.0725,29.4708,29.898,71500.0],["2000-04-04",29.6577,29.898,28.1895,28.67,25400.0],["2000-04-05",28.6166,30.3251,28.3497,29.9513,57000.0],["2000-04-06",29.8713,31.2861,29.7378,30.6454,120600.0],["2000-04-07",30.592,30.9657,30.3251,30.859,34800.0],["2000-04-10",30.8056,30.9657,30.1115,30.1115,20200.0],["2000-04-11",30.1115,30.9657,29.6844,30.9657,97300.0],["2000-04-12",30.9657,31.3395,30.592,31.0725,268500.0],["2000-04-13",31.0725,31.4996,30.4852,30.9657,100300.0],["2000-04-14",30.6988,30.9124,27.1217,27.9226,235400.0],["2000-04-17",27.2285,28.5632,23.9184,26.8014,119700.0],["2000-04-18",26.0539,30.3251,25.6268,29.5776,150800.0],["2000-04-19",29.0437,31.1793,29.0437,30.3251,158400.0],["2000-04-20",30.3251,30.6454,27.4421,29.4708,60300.0],["2000-04-24",27.8692,28.2429,27.0683,27.4421,44100.0],["2000-04-25",27.2285,28.1895,27.0683,28.0827,136200.0],["2000-04-26",28.2963,28.9903,27.3353,27.3887,465200.0],["2000-04-27",26.481,28.2963,26.4277,28.1895,103900.0],["2000-04-28",28.2162,28.9903,28.0293,28.0293,111100.0],["2000-05-01",27.9759,28.4031,27.9759,28.2963,107500.0],["2000-05-02",28.2429,29.898,28.2429,29.2573,112800.0],["2000-05-03",29.0437,29.3107,26.3209,27.7624,148600.0],["2000-05-04",27.3353,27.8692,27.1751,27.7624,56600.0],["2000-05-05",27.9759,27.9759,27.402,27.8158,20700.0],["2000-05-08",27.9226,28.937,27.4954,27.9226,20100.0],["2000-05-09",28.0293,28.6166,27.7624,28.1895,120200.0],["2000-05-10",28.0827,28.0827,27.3353,27.9759,75700.0],["2000-05-11",27.6556,29.6844,27.6022,29.0437,108600.0],["2000-05-12",29.0437,29.1505,28.4031,28.5098,38400.0],["2000-05-15",28.4031,29.3107,27.6556,29.3107,63000.0],["2000-05-16",29.0437,29.1505,28.1895,28.3497,21900.0],["2000-05-17",28.2429,29.4708,27.0149,27.7624,68100.0],["2000-05-18",27.3353,27.3353,26.2675,27.1217,39000.0],["2000-05-19",27.1217,27.1217,26.3209,26.6946,66200.0],["2000-05-22",26.5344,26.5878,25.5734,25.6268,106900.0],["2000-05-23",25.6268,26.0005,23.6514,24.6124,140000.0],["2000-05-24",24.559,24.559,23.4379,24.3455,174900.0],["2000-05-25",24.4523,24.7726,24.3989,24.6124,165700.0],["2000-05-26",24.559,24.6658,24.4523,24.6124,29800.0],["2000-05-30",24.6124,24.9328,24.5056,24.9328,38700.0],["2000-05-31",24.7459,24.826,24.2921,24.3989,125800.0],["2000-06-01",24.4523,24.5056,23.3845,24.3455,223500.0],["2000-06-02",24.4523,28.1361,24.4523,26.9082,195900.0],["2000-06-05",27.1217,27.3353,26.1607,26.9082,92800.0],["2000-06-06",26.6946,26.6946,25.3065,25.7336,67200.0],["2000-06-07",25.7336,25.7336,25.1597,25.52,20700.0],["2000-06-08",25.6268,25.9472,25.4133,25.4133,27800.0],["2000-06-09",25.4133,25.8938,25.0929,25.1063,61100.0],["2000-06-12",25.4667,25.9338,25.4133,25.7336,169400.0],["2000-06-13",25.8404,26.9082,25.8404,26.4277,116800.0],["2000-06-14",26.5878,28.4565,26.5878,28.0827,865100.0],["2000-06-15",28.2963,30.7522,27.5488,29.4708,682000.0],["2000-06-16",29.3908,29.898,28.5632,29.0437,408500.0],["2000-06-19",28.9903,29.0437,27.9759,28.1895,104000.0],["2000-06-20",28.4031,28.4031,26.9082,27.2819,231100.0],["2000-06-21",27.1217,27.1751,26.6946,26.748,30100.0],["2000-06-22",26.748,27.3353,26.6946,27.1217,147900.0],["2000-06-23",26.4811,26.4811,25.0395,26.1607,540300.0],["2000-06-26",26.2141,26.2141,25.0929,25.0929,258500.0],["2000-06-27",25.52,25.6802,25.0929,25.5734,615300.0],["2000-06-28",25.6268,26.3743,25.6268,25.8938,211900.0],["2000-06-29",25.8404,25.8404,25.5734,25.7336,79500.0],["2000-06-30",25.6802,25.8404,25.52,25.6268,202700.0],["2000-07-03",25.6268,25.7336,25.1997,25.3599,56900.0],["2000-07-05",25.3599,25.6268,25.1997,25.2531,194800.0],["2000-07-06",25.2531,25.3065,24.7726,24.826,410500.0],["2000-07-07",24.9862,25.5734,24.7192,25.5734,108400.0],["2000-07-10",25.6802,27.4954,25.52,26.6946,83200.0],["2000-07-11",26.6946,27.6556,26.6946,27.1751,84900.0],["2000-07-12",27.1751,28.3497,27.1751,28.1895,645500.0],["2000-07-13",28.1895,28.3497,27.9759,28.2963,467200.0],["2000-07-14",28.2696,28.2963,27.9759,28.1895,167900.0],["2000-07-17",28.2429,28.4031,27.5488,27.6022,102100.0],["2000-07-18",27.6556,27.6556,26.4277,27.2285,86700.0],["2000-07-19",27.4687,27.5488,26.8014,26.9082,95600.0],["2000-07-20",26.9082,27.9226,26.8548,27.6556,114100.0],["2000-07-21",27.4954,27.709,27.1217,27.3353,94700.0],["2000-07-24",27.2018,27.8158,27.1751,27.8158,138100.0],["2000-07-25",27.8692,29.0437,27.8692,28.9903,212500.0],["2000-07-26",28.937,28.937,26.4811,28.2429,531700.0],["2000-07-27",28.0827,28.0827,26.9082,27.0683,159000.0],["2000-07-28",26.9349,26.9349,26.0005,26.0539,171900.0],["2000-07-31",26.0005,26.0005,23.9184,25.6268,361300.0],["2000-08-01",25.6802,25.6802,24.9862,25.4667,82300.0],["2000-08-02",25.8938,26.8548,24.7726,24.8794,250300.0],["2000-08-03",24.8794,25.6802,24.559,25.4667,129900.0],["2000-08-04",25.52,26.0005,25.52,25.787,353500.0],["2000-08-07",25.6268,27.4421,25.3065,27.1751,259500.0],["2000-08-08",27.3887,28.9903,27.3887,28.0827,202200.0],["2000-08-09",27.8158,28.8302,27.7624,28.2429,149800.0],["2000-08-10",28.4031,28.8302,28.3497,28.6166,288400.0],["2000-08-11",28.5632,30.1115,28.5632,30.0047,309800.0],["2000-08-14",29.8446,30.0047,29.3641,29.5776,268300.0],["2000-08-15",29.4708,30.0047,29.4175,29.5776,126700.0],["2000-08-16",29.5776,30.6454,29.4708,29.4708,436400.0],["2000-08-17",29.5242,29.7912,28.6166,29.3107,63700.0],["2000-08-18",29.4708,29.898,29.4708,29.5776,112700.0],["2000-08-21",29.5242,29.5242,28.6166,28.6166,169800.0],["2000-08-22",28.6433,29.8446,28.6433,29.4175,410000.0],["2000-08-23",29.3908,32.6742,29.3908,31.9268,1292000.0],["2000-08-24",31.9267,34.5962,31.4996,34.2225,1054800.0],["2000-08-25",34.1691,34.5962,33.9555,34.3293,237000.0],["2000-08-28",34.2759,34.9165,33.742,34.4894,174600.0],["2000-08-29",34.4093,34.436,33.6886,34.2759,221500.0],["2000-08-30",34.2225,34.5962,33.2615,33.3149,106000.0],["2000-08-31",33.2081,34.3827,33.2081,33.8488,245700.0],["2000-09-01",33.8755,34.3293,33.8755,34.2225,90000.0],["2000-09-05",34.1958,37.4258,34.0623,36.2513,643100.0],["2000-09-06",36.7585,41.43,36.6784,37.9597,636300.0],["2000-09-07",37.1856,38.7606,36.8386,38.3335,258300.0],["2000-09-08",37.586,40.5758,37.586,40.5224,630000.0],["2000-09-11",40.1487,42.4978,39.7216,41.8571,437200.0],["2000-09-12",41.8571,43.1385,41.6436,41.9105,657300.0],["2000-09-13",41.7504,41.9105,40.0419,41.1097,366600.0],["2000-09-14",41.0029,42.9783,41.0029,42.7114,468800.0],["2000-09-15",42.658,43.0851,42.0707,42.658,406800.0],["2000-09-18",42.7114,42.7114,35.4504,38.3335,1046400.0],["2000-09-19",38.0131,40.6826,37.5326,39.508,733800.0],["2000-09-20",39.4012,40.6826,39.1877,39.5614,421900.0],["2000-09-21",39.7216,39.7216,38.6538,39.1343,353900.0],["2000-09-22",39.1076,41.2165,38.7072,40.469,599000.0],["2000-09-25",40.5224,42.7114,40.5224,42.658,349200.0],["2000-09-26",42.4978,50.1859,42.4978,49.0647,1718000.0],["2000-09-27",49.0647,49.1181,47.7833,48.1571,705200.0],["2000-09-28",47.9435,51.5206,47.0359,50.1859,533300.0],["2000-09-29",49.7587,49.7587,47.5164,47.9168,247500.0],["2000-10-02",48.1571,48.7977,47.5164,48.3172,177000.0],["2000-10-03",48.4774,52.6952,48.3706,51.4672,533100.0],["2000-10-04",51.4539,53.9231,51.3738,52.9087,610900.0],["2000-10-05",52.8553,56.4324,52.8553,56.0053,811100.0],["2000-10-06",56.1121,56.1121,47.4096,47.5164,1176800.0],["2000-10-09",47.7833,47.9969,43.6724,44.0461,802300.0],["2000-10-10",44.313,45.6478,43.8859,44.313,749200.0],["2000-10-11",44.0995,44.0995,40.4156,41.0563,733400.0],["2000-10-12",41.4834,42.0707,35.4504,35.9309,1447100.0],["2000-10-13",35.8909,39.9351,34.703,38.8673,1309700.0],["2000-10-16",39.5614,41.6436,39.0809,39.4012,741800.0],["2000-10-17",39.1877,39.2411,35.8776,36.5182,419600.0],["2000-10-18",35.7708,41.2165,33.2615,39.7216,710500.0],["2000-10-19",40.3622,41.8038,39.7216,41.43,444700.0],["2000-10-20",41.5768,43.352,40.7894,41.3633,195000.0],["2000-10-23",41.5101,42.5512,40.469,42.5512,241800.0],["2000-10-24",41.9639,45.2741,41.7504,43.619,367900.0],["2000-10-25",32.9011,32.9411,24.6658,24.7726,6797300.0],["2000-10-26",25.4667,27.3353,20.6616,25.1997,2223000.0],["2000-10-27",25.8137,28.8302,24.0785,27.9226,889400.0],["2000-10-30",27.4554,29.0437,25.1463,25.6268,705900.0],["2000-10-31",26.4277,27.4421,25.1463,26.3743,919200.0],["2000-11-01",25.6268,26.4811,24.7726,24.9862,1251100.0],["2000-11-02",25.5868,25.7336,24.8794,25.5734,328300.0],["2000-11-03",25.2531,25.6802,25.2531,25.6268,444400.0],["2000-11-06",25.6535,25.8938,25.2531,25.5734,806000.0],["2000-11-07",25.4133,25.6268,24.826,25.3599,266100.0],["2000-11-08",25.3065,25.6268,22.2099,22.3167,626400.0],["2000-11-09",22.4235,22.637,19.2201,20.1277,817700.0],["2000-11-10",19.6472,19.6472,15.91,16.3371,1727400.0],["2000-11-13",16.0702,17.0845,15.8032,16.9778,1158200.0],["2000-11-14",17.5117,18.793,17.5117,17.9388,1329100.0],["2000-11-15",17.2981,17.9388,16.7108,17.5117,935800.0],["2000-11-16",17.7252,17.7252,16.8176,16.9778,346300.0],["2000-11-17",16.9244,17.0845,16.0702,16.1235,464200.0],["2000-11-20",16.0168,16.0168,13.4541,13.8278,1177300.0],["2000-11-21",14.0948,14.8422,13.5609,14.2015,561600.0],["2000-11-22",14.0414,14.2282,13.3473,13.4541,317800.0],["2000-11-24",13.5075,14.2549,13.5075,14.1481,224100.0],["2000-11-27",14.6687,15.2693,14.4151,15.2693,444000.0],["2000-11-28",15.4295,16.0702,13.721,14.3617,255300.0],["2000-11-29",14.3617,15.4829,14.3617,14.7354,224400.0],["2000-11-30",14.5219,14.7354,14.0948,14.0948,547100.0],["2000-12-01",14.1615,14.7354,14.1481,14.5219,159400.0],["2000-12-04",14.7888,14.7888,12.3863,12.5999,351900.0],["2000-12-05",13.027,13.6142,12.5999,13.6142,655900.0],["2000-12-06",13.8812,16.5507,13.8278,15.8566,790000.0],["2000-12-07",14.949,15.5363,13.4541,14.5219,346200.0],["2000-12-08",14.5753,16.1769,13.5075,13.721,301400.0],["2000-12-11",13.6676,14.6286,13.4541,14.0948,145300.0],["2000-12-12",14.3083,14.949,13.6676,14.4685,252500.0],["2000-12-13",14.7354,15.0558,14.3617,14.7354,316700.0],["2000-12-14",14.4151,15.3761,14.3617,15.1625,273700.0],["2000-12-15",15.0558,15.1625,14.2549,14.2549,296800.0],["2000-12-18",14.4151,14.8956,14.2549,14.3083,398500.0],["2000-12-19",14.3217,15.2693,14.3083,14.7354,223500.0],["2000-12-20",14.4685,14.8422,14.1481,14.8422,239300.0],["2000-12-21",14.8422,16.4439,14.3617,15.1625,326100.0],["2000-12-22",15.1625,16.4439,15.1625,15.4295,219600.0],["2000-12-26",15.8566,15.91,14.682,15.1091,79500.0],["2000-12-27",15.2159,15.3227,14.7354,14.7354,125000.0],["2000-12-28",14.949,15.91,14.8422,15.0558,260000.0],["2000-12-29",14.9623,16.2303,14.9623,15.4829,215200.0],["2001-01-02",15.6697,15.8032,14.1481,14.8422,240900.0],["2001-01-03",14.5352,16.871,14.4685,16.7642,607400.0],["2001-01-04",16.9778,20.0743,16.871,20.0743,1047800.0],["2001-01-05",20.1811,20.6082,17.6184,19.6472,819500.0],["2001-01-08",19.4337,19.447,17.9922,17.9922,434200.0],["2001-01-09",18.2057,18.446,17.6184,18.3659,626600.0],["2001-01-10",18.0989,18.0989,16.871,17.6184,553700.0],["2001-01-11",17.8854,18.4193,17.3515,18.1523,346100.0],["2001-01-12",18.1924,18.8998,17.832,18.2057,193000.0],["2001-01-16",18.5794,21.2489,18.1523,20.5015,1010900.0],["2001-01-17",20.715,22.1031,18.1523,18.1523,632200.0],["2001-01-18",17.9922,18.2057,16.0168,16.2303,525400.0],["2001-01-19",16.3905,16.871,15.5363,15.5363,461000.0],["2001-01-22",15.643,15.8032,14.3617,14.4151,354900.0],["2001-01-23",14.5085,15.2693,14.4151,15.2693,587500.0],["2001-01-24",15.2693,16.0168,15.1625,15.1625,271400.0],["2001-01-25",15.3227,15.4829,14.7888,15.1625,287500.0],["2001-01-26",14.949,15.1091,14.0414,14.7888,460100.0],["2001-01-29",15.0424,15.0424,13.4007,13.6676,555700.0],["2001-01-30",13.8678,14.3083,13.6676,13.988,261400.0],["2001-01-31",8.3821,8.6491,7.0474,7.3143,14195200.0],["2001-02-01",7.5012,7.5012,6.9139,7.3143,4006300.0],["2001-02-02",7.2743,7.5546,6.994,7.1542,3242800.0],["2001-02-05",7.1542,7.1542,6.4601,6.8071,1161700.0],["2001-02-06",6.727,6.9406,6.5936,6.7003,1027900.0],["2001-02-07",6.5802,6.7537,6.3533,6.4601,1701600.0],["2001-02-08",6.5402,6.6203,6.2465,6.5669,706300.0],["2001-02-09",6.6203,6.6737,6.1931,6.1931,376300.0],["2001-02-12",6.2465,6.5669,6.1931,6.5135,441000.0],["2001-02-13",6.5669,7.0474,6.5135,6.6203,531700.0],["2001-02-14",6.8338,6.994,6.4601,6.9406,416900.0],["2001-02-15",6.8872,7.4745,6.8071,7.2876,828800.0],["2001-02-16",7.1275,7.2609,6.9406,7.1008,374500.0],["2001-02-20",7.2342,7.3677,7.1542,7.2609,408600.0],["2001-02-21",7.0207,7.3677,6.994,7.2342,346500.0],["2001-02-22",7.2075,7.2075,6.6203,7.1542,364000.0],["2001-02-23",7.0474,7.3677,7.0474,7.341,1110700.0],["2001-02-26",7.341,7.4478,7.2876,7.3677,738200.0],["2001-02-27",7.4078,7.5813,7.2609,7.4745,446400.0],["2001-02-28",7.4745,7.6347,7.2609,7.5813,439000.0],["2001-03-01",7.5546,7.5813,7.0474,7.2876,257600.0],["2001-03-02",7.2609,7.5813,7.0474,7.4745,294100.0],["2001-03-05",7.4745,7.5279,7.0474,7.4745,175300.0],["2001-03-06",7.4478,7.5813,7.2609,7.5279,175200.0],["2001-03-07",7.4344,7.8482,7.4344,7.688,321700.0],["2001-03-08",7.7948,7.7948,7.5813,7.6347,151900.0],["2001-03-09",7.6347,7.6347,7.2075,7.3677,224700.0],["2001-03-12",7.2609,7.4478,6.8338,6.9406,481500.0],["2001-03-13",6.8872,7.2609,6.8872,7.2342,147700.0],["2001-03-14",7.1942,7.2075,6.9406,7.0741,128300.0],["2001-03-15",6.994,7.3677,6.994,7.1808,754900.0],["2001-03-16",7.1675,7.2609,6.6203,6.6737,260900.0],["2001-03-19",6.9406,7.0474,6.7003,6.9539,126600.0],["2001-03-20",6.9406,6.994,6.1931,6.4067,90400.0],["2001-03-21",6.2198,6.6203,6.0597,6.4601,164200.0],["2001-03-22",6.4201,6.5135,5.5792,5.9395,502200.0],["2001-03-23",5.9262,6.2198,5.766,6.1398,541000.0],["2001-03-26",6.3533,6.3533,6.1665,6.1931,114300.0],["2001-03-27",6.2465,6.2465,5.8728,6.033,146400.0],["2001-03-28",6.0063,6.033,5.766,5.8461,137900.0],["2001-03-29",5.766,5.9796,5.6326,5.9262,420700.0],["2001-03-30",5.8194,6.6203,5.8194,6.4334,185000.0],["2001-04-02",6.3667,6.8338,6.1131,6.4601,197200.0],["2001-04-03",6.5001,6.5936,6.0597,6.3533,174600.0],["2001-04-04",6.2732,6.5669,6.2465,6.5135,242200.0],["2001-04-05",6.5135,7.0474,6.4601,6.9139,313100.0],["2001-04-06",6.8872,6.9406,6.6203,6.7003,131300.0],["2001-04-09",6.663,7.0047,6.663,6.7057,139700.0],["2001-04-10",6.6971,7.167,6.6971,7.0901,142900.0],["2001-04-11",7.0047,7.2609,6.9278,7.2609,103000.0],["2001-04-12",7.2695,7.483,7.1755,7.483,129500.0],["2001-04-16",7.3036,7.7649,7.2695,7.6795,168000.0],["2001-04-17",7.6197,7.688,7.5172,7.5941,103000.0],["2001-04-18",7.6026,8.1066,7.6026,7.9443,387200.0],["2001-04-19",8.0981,8.2091,7.8418,7.9443,188600.0],["2001-04-20",7.9443,8.2262,7.8076,7.8076,287100.0],["2001-04-23",7.8162,8.3287,7.8076,8.3287,219500.0],["2001-04-24",8.3543,9.8236,8.3373,8.9865,1328600.0],["2001-04-25",8.9096,9.0121,8.5423,8.8156,230200.0],["2001-04-26",8.7558,9.089,8.7558,8.9352,117200.0],["2001-04-27",9.0121,9.1829,8.7131,8.884,126800.0],["2001-04-30",9.0548,9.388,8.884,9.3196,186100.0],["2001-05-01",9.3196,9.7809,9.3111,9.7467,237000.0],["2001-05-02",9.7467,10.9256,9.7467,10.2166,634700.0],["2001-05-03",10.2507,10.8487,10.1738,10.4728,291500.0],["2001-05-04",10.413,10.507,10.2166,10.413,102500.0],["2001-05-07",10.413,10.7804,10.4045,10.6778,268700.0],["2001-05-08",10.6949,10.8914,9.8663,10.097,345900.0],["2001-05-09",10.0372,10.2507,9.8663,9.9945,76800.0],["2001-05-10",10.0799,10.1653,9.1402,9.3709,250500.0],["2001-05-11",9.3794,9.5332,9.0121,9.3538,125300.0],["2001-05-14",9.3111,9.7382,9.2086,9.6442,323700.0],["2001-05-15",9.5759,10.1995,9.5673,10.0457,190200.0],["2001-05-16",10.0201,10.3362,9.8663,10.1824,225300.0],["2001-05-17",10.1824,10.8316,10.1824,10.5924,239700.0],["2001-05-18",10.6266,10.7462,10.4301,10.5753,343600.0],["2001-05-21",10.5497,11.0452,10.507,10.806,332100.0],["2001-05-22",10.8145,11.0793,10.6351,11.0195,243300.0],["2001-05-23",10.9427,11.105,10.8487,11.0793,310300.0],["2001-05-24",11.1648,11.5321,11.1648,11.4296,341000.0],["2001-05-25",11.4125,11.4296,11.0622,11.216,66300.0],["2001-05-29",11.1135,11.2245,10.9854,11.0195,154900.0],["2001-05-30",10.8914,10.917,10.2507,10.3105,167300.0],["2001-05-31",10.2764,10.6266,10.2764,10.3362,94200.0],["2001-06-01",10.4643,10.5924,10.3362,10.4985,45500.0],["2001-06-04",10.4985,11.0879,10.4301,10.7206,91400.0],["2001-06-05",10.7206,11.3869,10.7206,11.3698,132400.0],["2001-06-06",11.3698,11.4894,10.7718,10.7718,176000.0],["2001-06-07",10.7633,10.8487,10.2507,10.2593,92700.0],["2001-06-08",10.4216,10.507,10.0799,10.1653,109900.0],["2001-06-11",10.1311,10.2422,10.0799,10.2422,122200.0],["2001-06-12",10.2336,10.2336,9.909,10.0372,265000.0],["2001-06-13",10.0799,10.5497,9.9774,10.0543,160100.0],["2001-06-14",10.0713,10.1141,8.9181,8.9608,288200.0],["2001-06-15",8.884,8.8925,8.4398,8.6704,461800.0],["2001-06-18",8.6277,8.7985,8.4141,8.4825,135800.0],["2001-06-19",8.5081,8.7985,8.4996,8.696,148300.0],["2001-06-20",8.7644,8.8754,8.5423,8.7558,137900.0],["2001-06-21",8.679,9.1317,8.6704,9.0975,364800.0],["2001-06-22",9.2257,9.3965,9.0548,9.3111,173500.0],["2001-06-25",9.4307,9.4392,9.0634,9.2513,105900.0],["2001-06-26",9.2342,9.3965,9.2342,9.3367,57900.0],["2001-06-27",9.3367,9.5673,9.1829,9.1915,168700.0],["2001-06-28",9.3452,9.5417,9.1402,9.2257,175200.0],["2001-06-29",9.1744,9.4478,9.0036,9.4392,212900.0],["2001-07-02",9.5246,9.5246,9.1829,9.3196,53300.0],["2001-07-03",9.1829,9.4392,9.1829,9.3709,23200.0],["2001-07-05",9.2,9.3538,9.2,9.3196,27100.0],["2001-07-06",9.3111,9.3965,9.2684,9.3196,62800.0],["2001-07-09",9.3196,9.405,9.2257,9.3196,211900.0],["2001-07-10",9.2855,9.3965,9.1402,9.3623,58900.0],["2001-07-11",9.1488,9.1573,8.5423,8.6021,66000.0],["2001-07-12",8.8498,9.2684,8.8413,9.089,166400.0],["2001-07-13",11.2758,12.3863,11.105,12.13,2368500.0],["2001-07-16",12.0019,13.1466,11.9592,12.1727,856200.0],["2001-07-17",12.0873,13.1466,12.0873,12.4717,521500.0],["2001-07-18",12.3436,12.3863,12.0873,12.2069,269200.0],["2001-07-19",12.2155,12.2667,10.3447,10.4643,639300.0],["2001-07-20",10.2678,10.4216,9.8236,9.9859,415400.0],["2001-07-23",9.909,10.2934,9.2257,10.1226,152800.0],["2001-07-24",9.7297,9.909,9.6955,9.7809,148500.0],["2001-07-25",9.8663,9.8663,8.7644,9.5673,201900.0],["2001-07-26",9.4819,9.5673,9.1829,9.3111,68600.0],["2001-07-27",9.4307,9.4307,8.9438,9.2855,132100.0],["2001-07-30",9.3111,10.3789,8.9694,9.9517,188500.0],["2001-07-31",10.1653,10.1653,9.0377,9.5246,174200.0],["2001-08-01",9.2684,9.7382,9.2684,9.5161,159900.0],["2001-08-02",9.388,9.4905,8.7558,9.3452,160500.0],["2001-08-03",9.3965,9.3965,8.884,9.2086,98000.0],["2001-08-06",9.2513,9.5588,9.0548,9.2684,48100.0],["2001-08-07",9.5417,9.9945,9.2769,9.7382,286200.0],["2001-08-08",9.909,10.0286,9.7467,9.8749,62000.0],["2001-08-09",9.6955,9.7467,8.9779,9.294,126400.0],["2001-08-10",9.4392,9.5246,9.1488,9.5246,30500.0],["2001-08-13",9.4307,9.9859,9.3965,9.7297,99500.0],["2001-08-14",9.6528,10.1653,9.6528,9.9945,227800.0],["2001-08-15",10.0713,10.0713,9.4392,9.7553,138300.0],["2001-08-16",9.5161,9.7382,9.2513,9.3538,113400.0],["2001-08-17",9.0634,9.6101,9.0634,9.3282,103200.0],["2001-08-20",9.1829,9.4734,8.9694,9.294,321300.0],["2001-08-21",9.1402,9.4819,9.1402,9.294,308800.0],["2001-08-22",9.2257,9.3965,8.8583,8.8583,227500.0],["2001-08-23",9.0548,9.1744,8.6448,9.1744,140900.0],["2001-08-24",9.1402,9.1829,8.9181,9.1829,175400.0],["2001-08-27",9.1829,9.1829,8.8413,8.8413,49700.0],["2001-08-28",8.9608,9.0548,8.6704,8.8583,128900.0],["2001-08-29",8.7558,9.0121,8.7558,8.9438,93800.0],["2001-08-30",8.8669,8.8669,8.4056,8.4056,96000.0],["2001-08-31",8.5252,8.6704,8.1664,8.5679,207700.0],["2001-09-04",8.4569,8.5423,7.688,7.8589,639500.0],["2001-09-05",7.8503,8.1579,7.7308,7.8162,376800.0],["2001-09-06",8.0127,8.0127,7.688,7.8076,58900.0],["2001-09-07",7.6026,7.7649,7.278,7.3634,128800.0],["2001-09-10",7.4574,7.6026,6.8765,7.3891,123900.0],["2001-09-17",7.0047,7.0047,6.6203,6.8338,133100.0],["2001-09-18",6.8338,6.9022,5.9796,6.1504,70000.0],["2001-09-19",6.1077,6.3213,5.6464,5.8856,150600.0],["2001-09-20",5.8087,5.8771,5.2364,5.2364,628000.0],["2001-09-21",5.245,5.245,4.9972,5.1595,1047500.0],["2001-09-24",5.356,5.8942,5.3475,5.766,217600.0],["2001-09-25",5.8856,5.9967,5.7062,5.8685,114500.0],["2001-09-26",6.0223,6.2188,5.766,6.1504,112800.0],["2001-09-27",6.27,6.2871,6.065,6.2017,74800.0],["2001-09-28",6.2359,6.3555,6.065,6.2273,102200.0],["2001-10-01",6.2273,6.7484,6.0736,6.7484,295200.0],["2001-10-02",6.8253,7.2609,6.4494,6.8765,350500.0],["2001-10-03",6.9192,8.1152,6.7911,7.987,426600.0],["2001-10-04",7.8418,8.1322,7.7735,7.8674,296200.0],["2001-10-05",7.8589,7.8589,7.1584,7.7222,154000.0],["2001-10-08",7.5514,7.7478,7.4318,7.5428,158500.0],["2001-10-09",7.6453,8.0639,7.3464,7.8162,59400.0],["2001-10-10",7.8162,8.0639,7.5172,7.8418,170000.0],["2001-10-11",7.7308,8.0895,7.7308,7.7906,69500.0],["2001-10-12",7.7735,7.8589,6.7911,7.2097,120100.0],["2001-10-15",7.167,7.2353,6.9192,7.1499,56100.0],["2001-10-16",6.962,7.1413,6.9278,7.0132,76400.0],["2001-10-17",7.0901,7.2182,6.9107,7.0217,39300.0],["2001-10-18",7.0901,7.167,6.7057,6.962,43800.0],["2001-10-19",6.8082,7.1157,6.3042,6.3811,137900.0],["2001-10-22",6.3811,6.4067,5.9198,6.159,101900.0],["2001-10-23",6.1931,6.27,5.8429,5.8429,90800.0],["2001-10-24",5.8344,6.0138,5.2279,5.3304,99400.0],["2001-10-25",5.4243,5.8515,5.2962,5.6037,110300.0],["2001-10-26",5.8942,5.8942,5.4585,5.5439,291800.0],["2001-10-29",5.5525,5.8087,5.3048,5.4243,133300.0],["2001-10-30",5.45,6.065,4.8435,5.561,501600.0],["2001-10-31",5.6037,5.6379,5.2108,5.2535,300200.0],["2001-11-01",5.262,5.3816,5.0143,5.1168,148900.0],["2001-11-02",5.1339,5.3645,5.1254,5.1681,243800.0],["2001-11-05",5.4671,5.4671,5.1339,5.2535,120500.0],["2001-11-06",5.4243,6.0906,5.2535,5.9881,400200.0],["2001-11-07",5.86,6.1931,5.8258,6.1504,287600.0],["2001-11-08",6.1931,6.4067,5.954,5.9881,72200.0],["2001-11-09",6.0394,6.1504,5.9796,6.1077,55700.0],["2001-11-12",6.0736,6.0906,5.7404,5.971,74400.0],["2001-11-13",6.0052,6.2786,5.8258,6.2786,119000.0],["2001-11-14",6.27,6.5776,6.2359,6.4067,116900.0],["2001-11-15",6.4067,6.5263,6.1504,6.159,251100.0],["2001-11-16",6.2786,6.4067,6.159,6.3982,47300.0],["2001-11-19",6.2017,6.7057,6.1504,6.3725,42100.0],["2001-11-20",6.3555,6.3811,6.1931,6.2359,84600.0],["2001-11-21",6.2102,6.3896,6.1931,6.3896,17800.0],["2001-11-23",6.2529,6.4836,6.2529,6.4494,23700.0],["2001-11-26",6.475,6.6203,6.4067,6.5861,27100.0],["2001-11-27",6.5605,6.962,6.4067,6.9278,259200.0],["2001-11-28",6.9534,7.167,6.5776,6.9705,189600.0],["2001-11-29",6.9363,7.3293,6.9192,7.2609,371100.0],["2001-11-30",7.2182,7.2609,6.9192,7.1755,94000.0],["2001-12-03",7.1755,7.2097,6.8851,7.0474,53300.0],["2001-12-04",7.0047,7.3036,6.962,7.2609,92900.0],["2001-12-05",7.2951,7.2951,7.1243,7.2011,72200.0],["2001-12-06",7.2609,7.2609,7.167,7.2609,60600.0],["2001-12-07",7.2695,7.4659,6.962,7.4574,118100.0],["2001-12-10",7.3634,7.7735,7.2951,7.577,117800.0],["2001-12-11",7.4745,7.7308,7.4745,7.671,63400.0],["2001-12-12",7.4745,7.8076,7.4745,7.7137,127100.0],["2001-12-13",7.6026,7.7735,7.6026,7.7564,146400.0],["2001-12-14",7.6966,7.7735,7.5855,7.7308,22100.0],["2001-12-17",7.5855,7.7735,7.5172,7.7308,59600.0],["2001-12-18",7.5257,8.2177,7.5172,7.9614,33700.0],["2001-12-19",7.876,8.2433,7.7564,7.9529,167000.0],["2001-12-20",7.9443,8.0041,7.5172,7.7906,50000.0],["2001-12-21",7.7735,8.6533,7.4318,8.6533,140300.0],["2001-12-24",8.5423,8.6619,8.286,8.4483,38400.0],["2001-12-26",8.286,8.7558,8.286,8.585,66500.0],["2001-12-27",8.5252,8.9438,8.4654,8.7985,294800.0],["2001-12-28",8.6875,10.0372,8.6875,9.2342,294700.0],["2001-12-31",9.2342,10.0628,9.2342,10.0457,294100.0],["2002-01-02",9.9432,10.0372,9.3111,9.9517,98100.0],["2002-01-03",9.8834,10.0372,9.6528,9.9261,97200.0],["2002-01-04",9.8236,10.4643,9.7809,10.2507,137200.0],["2002-01-07",10.2507,10.4216,10.0201,10.0457,92700.0],["2002-01-08",10.2336,10.2336,9.5246,9.7297,27700.0],["2002-01-09",9.6271,9.7297,9.499,9.6015,63400.0],["2002-01-10",9.5076,9.5673,9.294,9.294,51500.0],["2002-01-11",9.2086,9.6101,8.7558,9.3452,149200.0],["2002-01-14",9.3452,9.3452,8.7729,9.0975,70400.0],["2002-01-15",9.1915,9.6869,8.8498,9.6784,46200.0],["2002-01-16",9.6015,9.6015,9.0377,9.0377,231200.0],["2002-01-17",9.0206,9.3025,9.0206,9.2684,38500.0],["2002-01-18",8.9181,9.2342,8.9181,9.0548,37700.0],["2002-01-22",9.0975,9.1744,8.4141,8.4569,74000.0],["2002-01-23",8.585,8.7985,8.585,8.7815,101100.0],["2002-01-24",8.6448,8.6448,8.2433,8.4654,61200.0],["2002-01-25",8.4739,8.4739,8.0724,8.3714,82800.0],["2002-01-28",8.0639,8.2518,7.7564,7.987,95600.0],["2002-01-29",7.8845,8.0212,7.5343,7.5599,115000.0],["2002-01-30",6.3042,6.3042,3.5707,4.4591,2724000.0],["2002-01-31",4.5103,4.6983,4.3993,4.6641,622000.0],["2002-02-01",4.6897,5.2108,4.6897,5.0399,473600.0],["2002-02-04",5.0314,5.0912,4.6555,4.6812,220800.0],["2002-02-05",4.7837,4.8264,4.6128,4.6983,226200.0],["2002-02-06",4.7239,4.7239,4.5872,4.6128,183500.0],["2002-02-07",4.5872,4.6983,4.1943,4.2711,106700.0],["2002-02-08",4.553,4.8264,4.4249,4.7837,368400.0],["2002-02-11",4.8178,4.9972,4.758,4.9033,62700.0],["2002-02-12",4.946,4.946,4.8008,4.8349,36600.0],["2002-02-13",4.8349,4.9033,4.6983,4.7666,138100.0],["2002-02-14",4.7751,4.8264,4.5103,4.5787,119700.0],["2002-02-15",4.5701,4.6555,4.3993,4.442,224900.0],["2002-02-19",4.3566,4.6128,4.3224,4.3224,44100.0],["2002-02-20",4.3993,4.4762,4.0917,4.2541,107400.0],["2002-02-21",4.1003,4.3224,4.1003,4.2626,22800.0],["2002-02-22",4.2626,4.6983,4.1686,4.6128,37700.0],["2002-02-25",4.6128,4.6897,4.2711,4.4847,93600.0],["2002-02-26",4.4505,4.6983,4.3651,4.3736,85100.0],["2002-02-27",4.3651,4.647,4.3651,4.6299,84100.0],["2002-02-28",4.6641,4.7751,4.5359,4.5359,64700.0],["2002-03-01",4.6555,4.6812,4.4591,4.6043,28400.0],["2002-03-04",4.4847,4.6983,4.4847,4.6726,60400.0],["2002-03-05",4.6983,4.9118,4.6983,4.7837,44900.0],["2002-03-06",4.8691,4.8776,4.6983,4.8008,53000.0],["2002-03-07",4.6983,4.9374,4.6983,4.8691,27900.0],["2002-03-08",4.8776,5.245,4.8776,5.1595,114400.0],["2002-03-11",5.2791,5.7575,5.1595,5.6806,119100.0],["2002-03-12",5.6379,6.2444,5.561,5.7575,140500.0],["2002-03-13",5.7319,6.1419,5.7319,6.0394,130500.0],["2002-03-14",5.9454,6.065,5.6037,5.655,158100.0],["2002-03-15",5.7917,5.8515,5.5525,5.5525,133100.0],["2002-03-18",5.5439,5.7233,5.4243,5.5354,40900.0],["2002-03-19",5.4927,5.6464,5.2962,5.2962,150400.0],["2002-03-20",4.2711,5.0229,4.049,4.6128,922400.0],["2002-03-21",4.6299,4.6299,4.442,4.4932,488400.0],["2002-03-22",4.4078,4.9118,4.4078,4.7922,147600.0],["2002-03-25",4.7068,4.9289,4.5957,4.7837,98800.0],["2002-03-26",4.8947,5.1254,4.7666,5.0656,125800.0],["2002-03-27",4.946,5.0143,4.8264,4.8349,111100.0],["2002-03-28",4.9545,5.0143,4.8349,4.8862,162900.0],["2002-04-01",4.9972,5.356,4.741,4.9204,206900.0],["2002-04-02",4.9203,5.3816,4.8264,5.1254,124700.0],["2002-04-03",5.3218,5.3389,5.1339,5.2279,103600.0],["2002-04-04",5.2279,5.6379,5.2108,5.5354,80100.0],["2002-04-05",5.5866,5.9796,5.5781,5.8258,115600.0],["2002-04-08",5.8087,5.9796,5.5952,5.8515,50800.0],["2002-04-09",5.6806,5.8258,5.6635,5.7233,45100.0],["2002-04-10",5.8087,5.8087,5.6806,5.8002,44900.0],["2002-04-11",5.8515,5.8515,5.5525,5.6806,77700.0],["2002-04-12",5.749,5.9198,5.6208,5.7233,85400.0],["2002-04-15",5.749,6.2786,5.5696,6.1504,181000.0],["2002-04-16",6.1419,6.6203,6.1419,6.4152,189000.0],["2002-04-17",6.4409,6.5007,6.1504,6.2786,143600.0],["2002-04-18",6.2786,6.9192,6.2786,6.8338,142300.0],["2002-04-19",6.9449,7.4147,6.663,6.7911,134000.0],["2002-04-22",6.5776,6.7399,6.5263,6.5263,48700.0],["2002-04-23",6.6203,6.8082,6.3127,6.4323,53100.0],["2002-04-24",6.3298,6.3555,5.9369,5.9796,218600.0],["2002-04-25",5.9881,6.4067,5.766,5.9796,123600.0],["2002-04-26",5.954,6.5776,5.954,6.27,70300.0],["2002-04-29",6.3213,6.6715,6.3213,6.364,59100.0],["2002-04-30",6.3213,6.7057,6.2017,6.663,45600.0],["2002-05-01",6.3725,6.6459,6.1163,6.3725,64100.0],["2002-05-02",6.2871,6.5776,6.2273,6.3555,25500.0],["2002-05-03",6.1761,6.4494,6.1675,6.3982,19000.0],["2002-05-06",6.1761,6.4494,6.1077,6.1077,55400.0],["2002-05-07",6.1077,6.2786,6.065,6.1761,34600.0],["2002-05-08",6.1504,6.27,6.0308,6.2615,23500.0],["2002-05-09",6.1846,6.3127,5.971,6.1504,68300.0],["2002-05-10",6.1504,6.3213,6.0565,6.2359,78600.0],["2002-05-13",6.1504,6.4067,6.1504,6.2359,137200.0],["2002-05-14",6.3469,6.9961,6.3384,6.6544,60800.0],["2002-05-15",6.7228,6.8338,6.3725,6.4067,169100.0],["2002-05-16",6.3298,6.3298,5.5525,5.9454,298500.0],["2002-05-17",6.065,6.065,5.9369,6.0479,74200.0],["2002-05-20",5.9369,5.9967,5.9198,5.9283,113700.0],["2002-05-21",5.954,6.2615,5.9454,6.2529,79200.0],["2002-05-22",6.2102,6.3213,5.9454,5.9454,45100.0],["2002-05-23",5.9454,6.4836,5.9454,6.364,50400.0],["2002-05-24",6.1846,6.3811,6.065,6.0906,46600.0],["2002-05-28",6.1248,6.2615,5.9454,5.9454,62000.0],["2002-05-29",5.9796,6.1248,5.9113,6.0394,380600.0],["2002-05-30",6.1334,6.1761,5.9796,6.1077,76700.0],["2002-05-31",6.0992,6.1248,5.9369,5.9369,208800.0],["2002-06-03",6.0308,6.159,5.8685,5.9369,118600.0],["2002-06-04",5.9369,6.1504,5.8771,5.9796,97000.0],["2002-06-05",6.0736,6.2359,5.9198,6.1931,42400.0],["2002-06-06",6.2444,6.2444,5.9796,5.9881,109500.0],["2002-06-07",6.1846,6.1846,5.7233,5.9283,143300.0],["2002-06-10",5.9625,6.1504,5.8087,5.9027,74400.0],["2002-06-11",5.9369,6.1077,5.8087,5.8771,14300.0],["2002-06-12",5.9625,6.0138,5.8173,5.8429,46500.0],["2002-06-13",5.8429,5.9796,5.8087,5.8087,24200.0],["2002-06-14",5.7831,6.0992,5.7831,5.9027,25900.0],["2002-06-17",5.9796,6.1077,5.9283,6.1077,47500.0],["2002-06-18",6.065,6.159,5.9796,6.0394,102100.0],["2002-06-19",6.0138,6.159,5.5525,5.5525,92400.0],["2002-06-20",5.5525,5.7233,5.3987,5.4073,72200.0],["2002-06-21",5.4243,5.5183,4.6983,5.3902,74100.0],["2002-06-24",5.45,5.6892,4.8947,5.5696,69800.0],["2002-06-25",5.6294,5.8942,5.6294,5.8344,36900.0],["2002-06-26",5.6892,5.954,5.3048,5.7917,87600.0],["2002-06-27",5.954,6.1504,5.2193,6.1419,116800.0],["2002-06-28",6.1675,6.6373,5.8258,5.8258,422600.0],["2002-07-01",5.8173,6.1077,5.5439,6.1077,146100.0],["2002-07-02",5.9796,6.1077,5.5525,5.6123,45400.0],["2002-07-03",5.6721,5.8771,5.5354,5.8771,71700.0],["2002-07-05",5.9454,6.1504,5.9454,6.1504,22400.0],["2002-07-08",6.1504,6.5178,6.1419,6.1419,33700.0],["2002-07-09",6.2359,6.2359,5.8942,5.9796,37800.0],["2002-07-10",5.8942,5.8942,5.6379,5.6464,15300.0],["2002-07-11",5.6379,5.8258,5.3389,5.4671,90200.0],["2002-07-12",5.6037,5.8515,5.4671,5.7233,137500.0],["2002-07-15",5.7233,6.1761,5.6294,5.766,90500.0],["2002-07-16",5.766,6.0223,5.766,5.9796,19500.0],["2002-07-17",5.971,6.0138,5.6379,5.8685,531000.0],["2002-07-18",5.8429,5.9027,5.7233,5.8173,18400.0],["2002-07-19",5.9796,6.1163,5.7233,6.1163,111300.0],["2002-07-22",5.9369,6.2359,5.9369,6.1419,101600.0],["2002-07-23",6.1419,6.364,5.4243,5.4927,77800.0],["2002-07-24",5.3816,6.065,5.2962,5.9796,144800.0],["2002-07-25",5.9881,6.065,5.6464,5.9283,38400.0],["2002-07-26",6.0565,6.0565,5.5525,5.7575,74200.0],["2002-07-29",5.6379,5.9369,5.6379,5.766,86000.0],["2002-07-30",5.5952,5.8942,5.5269,5.8942,91600.0],["2002-07-31",5.9369,5.9796,5.245,5.5354,183200.0],["2002-08-01",5.4158,5.5269,5.2108,5.4073,22900.0],["2002-08-02",5.3389,5.3816,4.9972,5.0485,64300.0],["2002-08-05",5.0143,5.0229,4.4334,4.4334,58500.0],["2002-08-06",4.3566,5.0741,4.3566,4.8606,123900.0],["2002-08-07",4.9545,5.2108,4.7239,4.9972,84700.0],["2002-08-08",4.9033,4.9033,4.5274,4.5787,55300.0],["2002-08-09",4.5872,4.7751,4.5701,4.6128,97100.0],["2002-08-12",4.5359,4.7153,4.4078,4.5189,86500.0],["2002-08-13",4.5274,4.7837,4.3224,4.3224,85700.0],["2002-08-14",4.2199,5.8771,4.1686,5.749,319000.0],["2002-08-15",5.4756,5.655,5.1766,5.5183,204600.0],["2002-08-16",5.6635,6.0479,5.5952,5.9796,333400.0],["2002-08-19",5.8515,6.0565,5.8173,5.971,127400.0],["2002-08-20",5.9881,5.9967,5.7746,5.7831,123900.0],["2002-08-21",5.8942,5.954,5.8087,5.8087,63100.0],["2002-08-22",5.8429,5.8942,5.749,5.7831,57500.0],["2002-08-23",5.7917,5.8344,5.5952,5.5952,81600.0],["2002-08-26",5.5952,5.8344,5.4243,5.5098,46100.0],["2002-08-27",5.3816,5.5866,5.2535,5.2535,34400.0],["2002-08-28",5.3731,5.3731,5.2108,5.2364,107500.0],["2002-08-29",5.2962,5.2962,4.8264,5.1254,1038300.0],["2002-08-30",5.1254,5.4841,5.0741,5.1681,73300.0],["2002-09-03",5.2022,5.2022,4.8691,5.0485,25000.0],["2002-09-04",5.1083,5.1083,4.8264,4.8264,21300.0],["2002-09-05",4.8435,4.8606,4.4847,4.5872,136000.0],["2002-09-06",4.7324,4.9972,4.5787,4.741,28200.0],["2002-09-09",4.6214,4.7239,4.3566,4.6385,110000.0],["2002-09-10",4.647,4.647,4.4078,4.5701,40000.0],["2002-09-11",4.6385,4.6983,4.4505,4.5103,37700.0],["2002-09-12",4.6043,4.6128,4.3566,4.5957,40000.0],["2002-09-13",4.5957,4.6555,4.4078,4.4164,16700.0],["2002-09-16",4.4676,4.4676,4.2711,4.3993,182100.0],["2002-09-17",4.3993,4.4847,4.3309,4.4249,57200.0],["2002-09-18",4.4591,4.5189,4.2626,4.2711,163300.0],["2002-09-19",4.2626,4.2968,4.143,4.2797,70000.0],["2002-09-20",4.4505,4.5445,4.3993,4.4334,399100.0],["2002-09-23",4.5189,4.5189,4.143,4.2797,39600.0],["2002-09-24",4.2028,4.7239,4.143,4.4505,35300.0],["2002-09-25",4.553,4.6983,4.3907,4.6812,77700.0],["2002-09-26",4.6214,4.7153,4.4505,4.4591,24200.0],["2002-09-27",4.5445,4.6043,4.2797,4.5018,14900.0],["2002-09-30",4.5274,4.553,4.3053,4.5274,30900.0],["2002-10-01",4.4505,4.5274,4.3566,4.4932,36900.0],["2002-10-02",4.5103,4.6128,4.442,4.442,13800.0],["2002-10-03",4.3993,4.5274,4.3993,4.5018,45000.0],["2002-10-04",4.3224,4.5616,4.3224,4.5359,167700.0],["2002-10-07",4.5616,4.5616,4.1857,4.2455,248900.0],["2002-10-08",4.3138,4.348,4.1857,4.2711,89900.0],["2002-10-09",4.1088,4.3053,3.9294,3.9294,62600.0],["2002-10-10",3.9294,4.143,3.8697,4.143,51800.0],["2002-10-11",4.0405,4.6043,4.0405,4.3224,136300.0],["2002-10-14",4.348,4.4164,4.1174,4.1772,14700.0],["2002-10-15",4.2028,4.6043,4.0234,4.5018,60200.0],["2002-10-16",4.3822,4.4249,4.1345,4.1345,15600.0],["2002-10-17",4.1857,4.3566,4.1088,4.1088,33700.0],["2002-10-18",4.1515,4.3053,4.1515,4.2113,16300.0],["2002-10-21",4.2028,4.2113,4.0234,4.032,34400.0],["2002-10-22",3.9465,4.3993,3.8013,4.1686,94800.0],["2002-10-23",4.0063,4.348,3.733,4.2711,64000.0],["2002-10-24",4.1857,4.3395,4.1515,4.2968,71500.0],["2002-10-25",4.2711,4.5274,4.1003,4.348,90200.0],["2002-10-28",4.3395,4.3395,4.2284,4.2711,46800.0],["2002-10-29",4.2711,4.3395,4.1088,4.1259,35100.0],["2002-10-30",4.1174,4.2711,4.032,4.2541,17300.0],["2002-10-31",4.2626,4.2711,3.9294,3.9722,51500.0],["2002-11-01",3.9294,4.2113,3.7501,3.8782,53900.0],["2002-11-04",3.8269,4.2711,3.7501,3.938,116900.0],["2002-11-05",3.9294,3.9465,3.5963,3.6646,18300.0],["2002-11-06",3.7757,4.1088,3.6732,4.0747,74300.0],["2002-11-07",4.1003,4.2626,3.8953,3.9465,70500.0],["2002-11-08",4.032,4.1088,3.8013,3.8867,95900.0],["2002-11-11",3.8099,3.8611,3.4169,3.5792,127600.0],["2002-11-12",3.5963,4.5274,3.5878,4.3822,132000.0],["2002-11-13",4.5957,4.9204,4.4762,4.6128,234100.0],["2002-11-14",4.8178,5.2535,4.6214,5.1852,181100.0],["2002-11-15",5.1254,5.4329,5.1254,5.4073,98000.0],["2002-11-18",5.4073,5.4585,5.1424,5.2193,35400.0],["2002-11-19",5.2535,5.4329,5.1254,5.4073,58200.0],["2002-11-20",5.3133,5.6123,5.2962,5.6123,33400.0],["2002-11-21",5.6379,5.8258,5.5866,5.7575,58400.0],["2002-11-22",5.7831,5.7831,5.5525,5.6892,41100.0],["2002-11-25",5.7233,5.7233,5.5012,5.6806,92100.0],["2002-11-26",5.6721,5.8515,5.5525,5.7062,41600.0],["2002-11-27",5.6379,6.1419,5.6379,6.1419,54600.0],["2002-11-29",6.1334,6.1846,5.9967,6.1163,23800.0],["2002-12-02",6.1163,6.2273,5.7831,5.8771,45300.0],["2002-12-03",5.7831,5.8515,5.6806,5.6806,121700.0],["2002-12-04",5.5781,6.065,5.5525,5.766,105900.0],["2002-12-05",5.766,5.8515,5.6379,5.6379,49800.0],["2002-12-06",5.7062,5.7746,5.5952,5.7746,69000.0],["2002-12-09",5.7062,5.8685,5.5525,5.7746,18600.0],["2002-12-10",5.8515,6.2102,5.8515,6.0906,45900.0],["2002-12-11",6.1931,7.278,6.1931,6.6288,320800.0],["2002-12-12",6.7484,7.0388,6.4152,6.4152,94400.0],["2002-12-13",6.5348,6.8765,6.4665,6.7655,66100.0],["2002-12-16",6.6886,7.0474,6.6801,6.7484,83400.0],["2002-12-17",6.6801,6.7399,6.2529,6.364,51000.0],["2002-12-18",6.3811,6.6288,6.159,6.1675,131800.0],["2002-12-19",6.159,6.1931,6.065,6.1504,101900.0],["2002-12-20",6.2188,6.9107,6.065,6.6203,97900.0],["2002-12-23",6.4921,6.8338,6.4921,6.8082,130900.0],["2002-12-24",6.774,6.774,6.6203,6.6544,14600.0],["2002-12-26",6.7484,6.7484,6.4409,6.5092,18700.0],["2002-12-27",6.4409,6.5434,6.2017,6.3127,28000.0],["2002-12-30",6.2957,6.663,6.2273,6.2529,38900.0],["2002-12-31",6.2359,6.2957,5.8087,6.0394,79500.0],["2003-01-02",5.9796,6.4409,5.9283,6.364,65100.0],["2003-01-03",6.3469,6.5348,6.3469,6.4494,57600.0],["2003-01-06",6.3469,6.4067,6.2273,6.2871,33100.0],["2003-01-07",6.4067,6.4494,6.0223,6.4238,75600.0],["2003-01-08",6.4067,6.8765,6.3725,6.8338,131500.0],["2003-01-09",6.8765,7.0474,6.475,6.6373,54700.0],["2003-01-10",6.663,7.3464,6.5776,7.1755,58500.0],["2003-01-13",7.3464,7.4318,7.0474,7.0474,52300.0],["2003-01-14",7.0559,7.2609,7.0217,7.1755,17100.0],["2003-01-15",7.2353,7.2353,6.7655,6.7997,80100.0],["2003-01-16",6.7399,6.8082,6.458,6.6203,41900.0],["2003-01-17",6.5946,6.6288,6.4152,6.5776,33900.0],["2003-01-21",6.5776,6.7484,6.4494,6.5348,83700.0],["2003-01-22",6.5007,6.5007,5.5439,5.6379,122500.0],["2003-01-23",5.8258,5.8258,5.3389,5.4243,85200.0],["2003-01-24",5.4414,5.4414,4.9545,5.1424,69100.0],["2003-01-27",4.9545,4.9887,4.6983,4.7751,125700.0],["2003-01-28",4.9118,5.3389,4.8093,5.1595,83900.0],["2003-01-29",5.1424,5.766,5.1424,5.7404,100600.0],["2003-01-30",5.7233,5.8344,5.5525,5.6721,198100.0],["2003-01-31",5.7575,6.3213,5.7233,5.9967,74100.0],["2003-02-03",6.0052,6.0821,5.766,5.766,71300.0],["2003-02-04",5.3816,5.4671,4.9631,5.3816,137200.0],["2003-02-05",5.3816,5.3816,5.1681,5.2535,25200.0],["2003-02-06",5.262,5.262,5.0827,5.1339,27300.0],["2003-02-07",5.2962,5.3389,5.1254,5.1595,19600.0],["2003-02-10",4.9801,5.5781,4.9545,5.561,53900.0],["2003-02-11",5.4756,5.5866,5.262,5.2962,24500.0],["2003-02-12",5.4158,5.4756,5.2535,5.262,13500.0],["2003-02-13",5.2535,5.3133,5.1681,5.3133,6400.0],["2003-02-14",5.3389,5.4585,5.245,5.356,9500.0],["2003-02-18",5.2535,5.2535,4.9545,5.0827,123700.0],["2003-02-19",4.9631,4.9972,4.5701,4.6043,164500.0],["2003-02-20",4.6128,4.6128,4.3993,4.3993,53800.0],["2003-02-21",4.3907,4.6385,4.3907,4.4932,41500.0],["2003-02-24",4.4762,4.5274,4.3907,4.4164,35600.0],["2003-02-25",4.4591,4.5103,4.2711,4.2797,34800.0],["2003-02-26",4.237,4.442,4.1857,4.2028,51400.0],["2003-02-27",4.2284,4.442,4.2284,4.4334,58800.0],["2003-02-28",4.3993,4.6214,4.3993,4.442,23600.0],["2003-03-03",4.553,4.8691,4.5018,4.8691,75000.0],["2003-03-04",4.8435,5.1254,4.6555,5.0656,71200.0],["2003-03-05",5.057,5.2193,4.5872,5.1168,80600.0],["2003-03-06",5.0399,5.3218,4.7837,5.1852,56400.0],["2003-03-07",5.1339,5.4841,5.0485,5.2791,95900.0],["2003-03-10",5.2535,5.3902,5.0314,5.0399,19600.0],["2003-03-11",5.0314,5.1083,4.946,5.0229,94200.0],["2003-03-12",4.9545,5.2108,4.9118,5.2108,77400.0],["2003-03-13",5.1424,5.3475,5.1083,5.3218,81600.0],["2003-03-14",5.3218,5.4841,5.2279,5.4841,39700.0],["2003-03-17",5.5098,5.8942,5.4841,5.8942,102800.0],["2003-03-18",5.6892,5.86,5.6892,5.8515,23700.0],["2003-03-19",5.8515,6.1931,5.7404,6.1077,97000.0],["2003-03-20",5.8856,6.3725,5.8515,6.2615,67900.0],["2003-03-21",6.5007,6.5605,5.9796,6.3127,64600.0],["2003-03-24",6.065,6.0821,5.86,5.8856,215400.0],["2003-03-25",5.6806,5.7575,5.4158,5.4756,194100.0],["2003-03-26",5.3902,5.3902,5.1424,5.3048,58300.0],["2003-03-27",5.2108,5.561,5.2108,5.3816,50000.0],["2003-03-28",5.2962,5.3731,5.2706,5.3048,92800.0],["2003-03-31",5.2108,5.4414,5.2108,5.3645,183700.0],["2003-04-01",5.4243,5.5439,5.3987,5.5269,18700.0],["2003-04-02",5.5269,5.8942,5.5269,5.7831,49600.0],["2003-04-03",5.8515,5.9369,5.7575,5.8515,21500.0],["2003-04-04",5.9369,5.9369,5.7746,5.7746,14900.0],["2003-04-07",5.7831,6.2786,5.7831,6.27,92200.0],["2003-04-08",6.2957,6.4067,6.0821,6.3982,105900.0],["2003-04-09",6.2529,6.5178,6.1504,6.3555,74900.0],["2003-04-10",6.3982,6.4665,6.2957,6.3982,27400.0],["2003-04-11",6.4921,6.4921,5.9796,6.3469,27400.0],["2003-04-14",6.3042,6.4921,6.3042,6.4921,43700.0],["2003-04-15",6.4921,6.5776,6.3384,6.5605,99300.0],["2003-04-16",6.3298,6.3298,5.2535,5.9796,382300.0],["2003-04-17",6.1248,6.3384,5.5525,6.3213,71700.0],["2003-04-21",6.159,6.2359,6.065,6.2188,48400.0],["2003-04-22",6.065,6.4665,6.065,6.364,48700.0],["2003-04-23",6.2957,6.4323,6.1931,6.4238,87300.0],["2003-04-24",6.458,6.7399,6.2529,6.7228,88000.0],["2003-04-25",6.7484,6.7569,6.1846,6.1846,130900.0],["2003-04-28",6.1675,6.5263,5.6892,6.4067,81400.0],["2003-04-29",6.475,6.663,6.475,6.4921,22400.0],["2003-04-30",6.6117,6.6203,6.3896,6.4665,68800.0],["2003-05-01",6.4665,6.5776,6.0906,6.3896,60100.0],["2003-05-02",6.4067,6.7313,6.4067,6.5861,54000.0],["2003-05-05",6.4409,7.1841,6.4409,6.7655,122000.0],["2003-05-06",7.6539,8.7046,7.2695,7.7991,733000.0],["2003-05-07",8.0297,8.0297,7.3378,7.4147,156600.0],["2003-05-08",7.4062,7.876,7.0388,7.4745,179100.0],["2003-05-09",7.5685,8.0297,7.3378,7.9358,89600.0],["2003-05-12",7.8589,8.0895,7.2609,7.7137,234000.0],["2003-05-13",7.8162,8.5764,7.7735,8.5764,259700.0],["2003-05-14",8.7217,8.9694,8.2775,8.5423,296400.0],["2003-05-15",8.5679,8.9438,8.5423,8.9438,233700.0],["2003-05-16",9.0121,9.0975,8.4141,8.491,172400.0],["2003-05-19",8.3287,8.7985,8.2006,8.2177,104300.0],["2003-05-20",8.3031,8.8498,8.2518,8.5423,187600.0],["2003-05-21",8.7729,8.9181,8.6362,8.8669,54300.0],["2003-05-22",8.884,8.9523,8.6704,8.7985,149400.0],["2003-05-23",8.7558,8.8669,8.6704,8.7046,133200.0],["2003-05-27",8.5423,9.0975,8.5166,8.9694,166600.0],["2003-05-28",8.9694,9.3794,8.9694,9.1402,240100.0],["2003-05-29",9.0975,9.3794,9.0975,9.2684,157700.0],["2003-05-30",9.3538,9.7382,9.2086,9.5246,183300.0],["2003-06-02",9.7894,10.3618,9.6271,9.798,323100.0],["2003-06-03",9.7809,10.8145,9.6869,10.4216,454800.0],["2003-06-04",10.4216,10.4216,10.0372,10.1653,391500.0],["2003-06-05",10.0799,10.4643,10.0799,10.4045,355300.0],["2003-06-06",10.4557,11.4466,10.3789,11.105,560900.0],["2003-06-09",11.105,11.105,10.4728,10.6608,207300.0],["2003-06-10",10.8914,11.105,10.5839,11.0964,218300.0],["2003-06-11",10.9939,11.105,10.9085,11.105,298100.0],["2003-06-12",10.6949,11.105,10.4728,11.0281,1040500.0],["2003-06-13",11.011,11.105,10.7206,10.7633,247100.0],["2003-06-16",10.7206,10.7633,9.9517,10.4643,488000.0],["2003-06-17",10.413,10.5924,10.1055,10.4643,272800.0],["2003-06-18",10.2251,10.5839,10.2251,10.2849,96800.0],["2003-06-19",10.2507,10.4643,10.1141,10.2507,163200.0],["2003-06-20",10.2934,10.4643,10.0884,10.2678,110200.0],["2003-06-23",10.0884,10.4301,10.003,10.1738,278900.0],["2003-06-24",10.0799,10.3362,10.0799,10.1311,167700.0],["2003-06-25",9.9859,10.2507,9.9859,10.1141,135400.0],["2003-06-26",10.2507,10.5924,10.0884,10.4643,171200.0],["2003-06-27",10.4301,10.5924,10.2678,10.3447,92800.0],["2003-06-30",10.302,10.4643,10.003,10.3703,197200.0],["2003-07-01",10.4643,10.4643,10.2507,10.4557,184800.0],["2003-07-02",10.4216,10.5412,10.2678,10.3789,181300.0],["2003-07-03",10.3618,10.4643,10.208,10.3105,89100.0],["2003-07-07",10.3105,10.6608,10.3105,10.6095,158000.0],["2003-07-08",10.6351,11.0366,10.4387,10.6778,383900.0],["2003-07-09",10.7462,11.3185,10.6608,11.1818,191400.0],["2003-07-10",11.105,11.2587,10.618,11.0024,226500.0],["2003-07-11",11.1306,11.2245,10.9341,11.0452,47100.0],["2003-07-14",11.105,12.13,11.0622,12.0104,384600.0],["2003-07-15",12.0446,13.7103,12.0019,12.2923,530300.0],["2003-07-16",13.1124,13.1551,12.2155,12.3265,149400.0],["2003-07-17",12.1813,12.8134,11.6602,11.9763,226200.0],["2003-07-18",12.2411,12.4888,11.8225,12.3607,67000.0],["2003-07-21",12.13,13.027,11.4466,11.7883,231500.0],["2003-07-22",12.5401,12.7707,11.9079,12.5828,177200.0],["2003-07-23",12.8134,12.8134,12.0361,12.3607,108800.0],["2003-07-24",12.7878,12.9074,12.5486,12.7792,89900.0],["2003-07-25",12.9843,13.027,12.3863,12.4717,114600.0],["2003-07-28",12.6682,13.0355,12.523,12.9074,82800.0],["2003-07-29",13.1038,13.7701,12.9843,13.2405,297600.0],["2003-07-30",13.5737,13.5737,13.027,13.2149,71300.0],["2003-07-31",13.3259,13.3259,12.9757,13.0782,68900.0],["2003-08-01",13.0697,13.2662,13.0526,13.232,84900.0],["2003-08-04",13.6676,13.6676,12.7194,12.7194,111300.0],["2003-08-05",12.6426,12.7109,11.5321,11.9079,251600.0],["2003-08-06",11.609,12.3265,11.105,11.6431,276700.0],["2003-08-07",11.4894,11.831,11.1904,11.5577,158200.0],["2003-08-08",11.3356,11.9165,11.1818,11.3441,91100.0],["2003-08-11",11.105,12.13,10.9341,12.0531,154900.0],["2003-08-12",11.814,12.3009,11.814,12.1471,78200.0],["2003-08-13",12.5913,13.027,12.4034,12.7536,185800.0],["2003-08-14",13.0526,13.0782,11.8738,12.0873,152400.0],["2003-08-15",11.9079,12.1129,10.8914,11.3356,134300.0],["2003-08-18",11.6858,11.9677,11.4723,11.6858,178400.0],["2003-08-19",11.7798,11.8481,11.5321,11.5833,275800.0],["2003-08-20",11.6517,11.6517,11.515,11.515,332900.0],["2003-08-21",11.6517,12.6767,11.4466,12.5571,145200.0],["2003-08-22",12.4717,12.728,12.2667,12.4546,80700.0],["2003-08-25",12.2069,12.8988,12.2069,12.8049,74200.0],["2003-08-26",12.8988,13.0184,12.4717,12.8049,79800.0],["2003-08-27",12.8134,13.0184,12.5999,12.7109,51600.0],["2003-08-28",12.8049,13.0099,12.5999,12.9586,56100.0],["2003-08-29",12.9074,13.0099,12.3948,12.5315,57700.0],["2003-09-02",12.523,13.6506,12.523,13.5993,242200.0],["2003-09-03",13.6506,14.6415,13.4541,14.1973,299700.0],["2003-09-04",14.1204,15.0771,14.1204,15.0771,342200.0],["2003-09-05",15.0771,15.8032,14.949,15.0429,374800.0],["2003-09-08",15.1967,16.0082,15.0344,15.3163,236300.0],["2003-09-09",15.2309,15.5897,15.1625,15.5897,121600.0],["2003-09-10",15.6153,15.6324,15.3163,15.359,168400.0],["2003-09-11",15.4615,15.8032,15.3505,15.752,166800.0],["2003-09-12",15.6324,16.0595,15.5042,16.0168,102900.0],["2003-09-15",16.0168,16.0168,15.3761,15.8288,228400.0],["2003-09-16",14.8721,15.5897,14.539,15.4017,394200.0],["2003-09-17",15.4444,16.0168,15.359,15.8203,142700.0],["2003-09-18",15.8032,16.1022,15.7605,15.8715,191100.0],["2003-09-19",15.9741,16.3328,15.7178,16.0766,109400.0],["2003-09-22",15.957,16.0936,15.752,15.8715,107900.0],["2003-09-23",15.9313,16.2303,15.752,16.2047,114600.0],["2003-09-24",16.2303,16.7429,15.8032,15.8032,148500.0],["2003-09-25",15.7776,15.863,15.1198,15.3676,279100.0],["2003-09-26",15.3248,15.3248,14.8038,14.9319,107800.0],["2003-09-29",14.855,14.949,13.8385,14.855,277100.0],["2003-09-30",14.8208,15.5213,14.6415,14.949,177100.0],["2003-10-01",14.9319,15.6067,14.9319,15.3846,170700.0],["2003-10-02",15.4103,15.7605,15.4103,15.5042,110400.0],["2003-10-03",15.6409,15.9826,15.5469,15.5897,110400.0],["2003-10-06",15.5897,16.0253,15.5897,15.6409,113500.0],["2003-10-07",15.6836,16.7001,15.6324,16.5806,211800.0],["2003-10-08",16.8283,17.0162,15.9655,15.9741,136000.0],["2003-10-09",16.0766,16.9564,15.8203,16.0509,177000.0],["2003-10-10",16.0168,16.3585,15.8801,15.9313,101800.0],["2003-10-13",15.9655,16.4183,15.658,16.2218,190700.0],["2003-10-14",16.3072,16.461,16.0766,16.3585,441200.0],["2003-10-15",16.4012,16.6147,16.1876,16.273,156700.0],["2003-10-16",16.2303,16.5378,16.2047,16.3072,111100.0],["2003-10-17",16.3755,17.0845,15.3248,15.5982,279000.0],["2003-10-20",15.5897,16.1364,15.2992,16.1022,123200.0],["2003-10-21",16.1022,16.1449,15.8032,15.9057,89600.0],["2003-10-22",15.8886,16.0253,15.4701,15.5384,100100.0],["2003-10-23",15.5213,16.1876,15.4444,15.7434,144600.0],["2003-10-24",15.8374,15.8886,15.4957,15.6238,102800.0],["2003-10-27",15.6751,16.4951,15.6751,16.461,94300.0],["2003-10-28",16.4183,17.0418,16.4012,17.0418,229700.0],["2003-10-29",17.0418,17.2469,16.5806,17.076,125100.0],["2003-10-30",17.17,17.2469,16.4524,16.8795,158400.0],["2003-10-31",16.9393,17.0333,16.5635,16.8881,137200.0],["2003-11-03",16.8966,17.8704,16.7856,17.6825,208000.0],["2003-11-04",18.1011,22.5516,18.0584,21.8938,1518000.0],["2003-11-05",21.9536,22.8506,21.0567,21.723,489000.0],["2003-11-06",22.4235,22.9787,21.2703,21.5607,296000.0],["2003-11-07",21.9195,21.9964,20.4417,20.4758,319800.0],["2003-11-10",21.5265,21.5265,18.3232,18.3317,874700.0],["2003-11-11",18.7759,19.0066,17.6996,17.7679,369200.0],["2003-11-12",17.8534,19.4166,17.8106,19.408,367700.0],["2003-11-13",19.203,19.707,18.4513,18.7076,249300.0],["2003-11-14",18.7076,19.092,18.2378,18.2378,136400.0],["2003-11-17",18.5794,18.7588,17.0418,17.8619,369300.0],["2003-11-18",17.9388,18.8699,17.9302,18.4599,246000.0],["2003-11-19",18.3659,19.1347,18.2121,18.588,276900.0],["2003-11-20",18.8784,19.3055,18.3915,19.0236,423400.0],["2003-11-21",19.0834,20.0743,19.0834,19.6985,709000.0],["2003-11-24",20.0231,20.0743,19.1945,19.6472,345000.0],["2003-11-25",19.6301,20.2452,19.5447,19.9804,209500.0],["2003-11-26",20.1427,20.604,20.0658,20.3648,243400.0],["2003-11-28",20.5185,20.5442,19.8437,20.1085,98000.0],["2003-12-01",19.9377,21.2703,19.9377,21.2703,343400.0],["2003-12-02",21.2703,21.2703,19.8095,20.5015,309800.0],["2003-12-03",20.2794,20.5356,20.1085,20.51,252700.0],["2003-12-04",20.3904,20.5356,19.7241,20.0231,171100.0],["2003-12-05",20.0743,20.2879,19.3483,19.6899,182400.0],["2003-12-08",19.7241,20.7065,19.6301,20.5869,262900.0],["2003-12-09",20.6894,21.014,19.6045,19.9291,258700.0],["2003-12-10",19.5618,19.6643,18.6734,18.9809,184200.0],["2003-12-11",18.8443,20.2452,18.8186,20.2452,175500.0],["2003-12-12",20.2452,20.2452,19.4422,20.211,104900.0],["2003-12-15",20.6894,20.6894,19.4678,19.4764,196400.0],["2003-12-16",18.793,18.793,17.2041,17.2981,1253200.0],["2003-12-17",17.0418,17.3408,16.1364,16.7343,560200.0],["2003-12-18",16.6062,17.5117,16.6062,17.4946,390000.0],["2003-12-19",17.5031,17.6483,17.0845,17.2896,208600.0],["2003-12-22",17.5031,17.9131,17.2041,17.9131,245100.0],["2003-12-23",17.6825,18.2976,17.6825,18.1523,164300.0],["2003-12-24",18.1523,18.1523,17.7167,17.7252,64700.0],["2003-12-26",17.8875,18.1011,17.7167,17.8704,43400.0],["2003-12-29",17.9302,18.4513,17.8192,18.2976,145600.0],["2003-12-30",18.2719,18.4001,17.9729,18.1182,84300.0],["2003-12-31",18.6222,18.699,17.9729,18.178,141300.0],["2004-01-02",18.2548,18.2976,17.99,18.0584,153900.0],["2004-01-05",18.2121,18.6563,18.0755,18.6478,144800.0],["2004-01-06",18.5367,18.7503,18.494,18.6563,179600.0],["2004-01-07",18.699,19.1432,18.3915,19.0236,111700.0],["2004-01-08",19.0664,19.7497,18.8101,19.6814,310000.0],["2004-01-09",19.5447,19.6643,18.4684,19.502,175700.0],["2004-01-12",19.6045,20.3392,19.3568,20.2196,188100.0],["2004-01-13",19.8693,20.2623,19.5362,19.9462,89300.0],["2004-01-14",19.9804,20.1512,19.7668,19.9035,96800.0],["2004-01-15",19.9975,20.4929,19.4251,19.9206,76900.0],["2004-01-16",20.0231,20.5015,19.9548,20.4929,136400.0],["2004-01-20",20.4246,20.715,20.1085,20.6125,211400.0],["2004-01-21",20.6638,20.7065,20.1341,20.5185,73600.0],["2004-01-22",20.5698,20.715,20.2537,20.305,107600.0],["2004-01-23",20.4502,21.2703,20.3819,21.1848,226400.0],["2004-01-26",20.9798,21.2276,20.8175,21.0311,74600.0],["2004-01-27",20.9798,21.1421,20.4417,20.51,86400.0],["2004-01-28",20.2281,21.0311,18.6136,18.8528,198700.0],["2004-01-29",18.6136,19.5789,18.6136,19.4764,185200.0],["2004-01-30",19.6216,19.9633,19.092,19.6558,142400.0],["2004-02-02",19.7412,20.6211,19.6899,19.9889,137200.0],["2004-02-03",20.0402,20.1598,19.8608,19.9889,89000.0],["2004-02-04",19.9035,19.9804,18.7076,18.9211,168500.0],["2004-02-05",18.7588,19.1859,18.7503,19.0066,82300.0],["2004-02-06",19.0322,19.5362,18.8784,19.5276,161900.0],["2004-02-09",19.5874,19.9718,19.3483,19.7668,126600.0],["2004-02-10",19.6472,20.0743,19.6045,19.9462,60200.0],["2004-02-11",19.8693,20.4417,19.8266,20.4331,79500.0],["2004-02-12",20.3904,20.3904,20.0231,20.2964,71100.0],["2004-02-13",20.2452,20.4502,19.6899,19.9462,53100.0],["2004-02-17",19.8181,20.3648,19.8181,20.2025,124000.0],["2004-02-18",17.9644,18.6905,17.7252,18.1182,663900.0],["2004-02-19",18.1182,18.3744,17.58,17.9559,273000.0],["2004-02-20",17.9986,18.4171,17.7252,18.3403,282100.0],["2004-02-23",18.0669,18.3573,17.5629,18.0071,189800.0],["2004-02-24",18.1182,18.7588,17.8961,18.6734,393900.0],["2004-02-25",18.4342,18.7588,18.4171,18.6392,140800.0],["2004-02-26",18.6563,18.9553,18.3232,18.7418,194600.0],["2004-02-27",18.5197,18.8443,18.4855,18.5026,180800.0],["2004-03-01",18.3659,19.4422,18.3659,19.3995,137500.0],["2004-03-02",19.4678,19.4678,18.9809,19.0066,115600.0],["2004-03-03",19.0066,19.092,18.5794,18.6136,266500.0],["2004-03-04",18.5624,18.7161,18.3659,18.4684,166400.0],["2004-03-05",18.383,19.3055,18.3317,18.494,197500.0],["2004-03-08",18.3488,19.0578,18.1609,18.1609,164000.0],["2004-03-09",18.1523,18.494,18.0413,18.0669,78600.0],["2004-03-10",18.0327,18.5965,17.9217,17.9217,157900.0],["2004-03-11",17.9131,18.1352,17.4433,17.58,99200.0],["2004-03-12",17.6398,17.8875,17.3066,17.4519,161300.0],["2004-03-15",17.4006,17.4604,16.8454,16.871,129400.0],["2004-03-16",16.982,17.9046,16.8283,17.3237,245900.0],["2004-03-17",17.1358,18.178,17.1102,17.7679,198900.0],["2004-03-18",17.7167,17.99,17.5202,17.5202,105600.0],["2004-03-19",17.8704,17.9388,17.0845,17.0845,100100.0],["2004-03-22",17.2981,17.3494,16.6574,17.0248,289000.0],["2004-03-23",17.0418,17.5458,16.8966,17.1016,67400.0],["2004-03-24",17.0931,17.6313,16.572,17.1016,211300.0],["2004-03-25",17.0418,17.5544,17.0418,17.3323,99100.0],["2004-03-26",17.2554,17.4604,17.1443,17.3921,90600.0],["2004-03-29",17.469,18.2463,17.2554,18.0242,225300.0],["2004-03-30",18.1096,18.4257,17.7508,17.785,328300.0],["2004-03-31",17.9388,18.1438,17.7423,18.0584,91000.0],["2004-04-01",18.195,18.3744,17.9388,18.0925,164700.0],["2004-04-02",18.195,18.3573,18.0242,18.1523,151700.0],["2004-04-05",18.6563,18.7503,17.1273,17.6227,351900.0],["2004-04-06",17.4604,18.0242,17.4519,17.5971,143600.0],["2004-04-07",17.5885,18.1438,17.5885,17.9046,105800.0],["2004-04-08",18.1011,18.2548,17.6825,17.8875,115900.0],["2004-04-12",17.9729,18.1352,17.5971,17.7594,69000.0],["2004-04-13",17.674,17.9644,16.9564,17.4519,109200.0],["2004-04-14",17.6398,17.7167,16.8283,17.2981,115100.0],["2004-04-15",17.3494,17.5458,16.3157,16.6489,121200.0],["2004-04-16",16.6318,17.1273,16.5464,16.9564,64800.0],["2004-04-19",16.7599,17.0589,16.4012,16.7514,86800.0],["2004-04-20",16.666,16.7941,16.068,16.2218,113900.0],["2004-04-21",16.3926,16.6318,15.9484,16.5635,86800.0],["2004-04-22",16.5208,16.8454,16.4268,16.5293,86600.0],["2004-04-23",17.2298,17.2298,16.2559,16.4012,39500.0],["2004-04-26",16.3072,16.7343,16.162,16.2559,87000.0],["2004-04-27",16.4012,16.5037,15.7861,15.8972,88300.0],["2004-04-28",15.7178,15.9911,15.0771,15.4701,140700.0],["2004-04-29",15.2138,15.8459,14.8465,14.9575,117000.0],["2004-04-30",15.1198,15.1198,14.0777,14.1716,119300.0],["2004-05-03",14.1631,14.65,13.7189,13.9666,239300.0],["2004-05-04",13.9837,15.248,13.8556,14.4364,152500.0],["2004-05-05",14.4279,14.4279,12.5913,12.9245,383500.0],["2004-05-06",13.3259,15.7178,12.9843,15.6324,1021500.0],["2004-05-07",15.4017,15.4786,14.7098,14.855,367900.0],["2004-05-10",14.949,14.9746,14.5475,14.8465,225100.0],["2004-05-11",14.6585,15.7263,14.6585,15.6665,283400.0],["2004-05-12",15.6836,15.7605,15.0515,15.3761,370000.0],["2004-05-13",15.1625,15.5897,15.0771,15.3505,570700.0],["2004-05-14",15.1369,15.3761,15.0173,15.0686,87900.0],["2004-05-17",14.9661,15.1198,14.5219,14.949,103500.0],["2004-05-18",14.949,15.2052,14.8379,15.1198,137700.0],["2004-05-19",15.248,15.6324,15.0429,15.1027,122600.0],["2004-05-20",15.3248,15.3248,14.9148,15.1198,107100.0],["2004-05-21",15.3078,15.3761,14.949,15.3676,156900.0],["2004-05-24",15.3676,15.3761,14.9404,15.0429,126100.0],["2004-05-25",14.949,15.4444,14.8636,15.3761,169200.0],["2004-05-26",15.3846,15.3846,15.0771,15.3761,84900.0],["2004-05-27",15.2309,15.5213,15.1284,15.3248,50700.0],["2004-05-28",15.2309,15.3761,14.9234,14.9746,98800.0],["2004-06-01",14.9148,15.3761,14.7525,15.3676,338500.0],["2004-06-02",15.2309,15.3761,15.0942,15.2138,128800.0],["2004-06-03",15.1455,15.248,14.7867,14.9063,68900.0],["2004-06-04",14.9319,15.2565,14.744,15.1625,111500.0],["2004-06-07",15.0173,15.3761,15.0173,15.2565,450300.0],["2004-06-08",15.2309,15.3761,14.8977,14.949,199100.0],["2004-06-09",14.7696,14.9234,14.4364,14.65,124200.0],["2004-06-10",14.6927,15.1882,14.5048,14.8977,85900.0],["2004-06-14",14.9319,15.1113,14.539,14.6158,92700.0],["2004-06-15",14.7525,15.154,14.6585,14.9404,70000.0],["2004-06-16",15.1455,15.1455,14.8636,15.0088,70800.0],["2004-06-17",15.0857,15.1284,14.8038,15.0344,78800.0],["2004-06-18",14.6756,15.2052,14.6756,15.0173,94600.0],["2004-06-21",14.8892,15.2394,14.7525,15.1113,111300.0],["2004-06-22",15.0173,15.4017,15.0173,15.359,114300.0],["2004-06-23",15.3676,15.3846,15.2138,15.2565,103700.0],["2004-06-24",15.2907,15.4273,15.2309,15.3761,172000.0],["2004-06-25",15.4273,15.658,15.2309,15.3334,415200.0],["2004-06-28",15.5726,15.5726,15.1625,15.3334,104300.0],["2004-06-29",15.3334,15.359,15.1027,15.1198,117000.0],["2004-06-30",15.2736,15.2821,14.7781,14.7781,135300.0],["2004-07-01",14.7013,14.8806,14.3596,14.3681,134200.0],["2004-07-02",14.3681,14.7098,14.3083,14.3339,91700.0],["2004-07-06",14.3681,14.6756,14.2827,14.3425,118700.0],["2004-07-07",14.2571,14.4364,14.052,14.0948,182900.0],["2004-07-08",14.0008,14.1375,13.8983,13.9239,110700.0],["2004-07-09",13.9239,13.9581,13.7445,13.7787,72600.0],["2004-07-12",13.7445,13.9581,13.7445,13.8129,72900.0],["2004-07-13",13.7445,14.0777,13.736,13.9068,96300.0],["2004-07-14",13.7445,14.1545,13.6762,13.6762,110000.0],["2004-07-15",13.6591,14.0435,13.4797,13.847,109700.0],["2004-07-16",13.8812,13.9666,13.642,13.7787,98800.0],["2004-07-19",13.8214,13.8983,13.6676,13.736,145700.0],["2004-07-20",13.6762,13.8556,13.4626,13.7274,156600.0],["2004-07-21",13.6335,13.941,13.1551,13.1807,107900.0],["2004-07-22",13.1295,13.3345,13.027,13.2747,242300.0],["2004-07-23",13.3345,13.4455,13.0526,13.0953,242700.0],["2004-07-26",13.3003,13.4968,12.9672,13.2662,158300.0],["2004-07-27",13.2832,13.3943,13.0441,13.2405,118300.0],["2004-07-28",13.3259,13.9495,13.3259,13.4028,434600.0],["2004-07-29",13.6676,13.6676,13.0953,13.4114,105600.0],["2004-07-30",13.2832,13.4541,13.0355,13.437,97200.0],["2004-08-02",13.3516,13.4968,12.9843,13.2918,145500.0],["2004-08-03",13.0868,13.2064,12.4717,12.9501,141600.0],["2004-08-04",12.8988,13.2918,12.5657,13.1124,330300.0],["2004-08-05",12.8732,13.1807,12.8732,12.9928,121900.0],["2004-08-06",12.8561,13.9837,12.8561,13.3772,232700.0],["2004-08-09",13.5908,14.1973,13.3003,13.9752,196000.0],["2004-08-10",14.0264,14.445,13.9581,14.3254,134200.0],["2004-08-11",14.1118,14.3339,13.6676,14.1887,195500.0],["2004-08-12",14.0948,14.3596,14.0948,14.1973,135300.0],["2004-08-13",14.3596,14.65,14.2656,14.5987,77000.0],["2004-08-16",14.6756,15.6153,14.65,15.3163,228800.0],["2004-08-17",15.5213,15.6409,15.1198,15.5726,114100.0],["2004-08-18",15.6409,16.0424,15.3676,15.8886,115800.0],["2004-08-19",15.9826,15.9826,15.6153,15.7007,130600.0],["2004-08-20",15.8374,16.4524,15.752,15.7861,95600.0],["2004-08-23",15.9313,16.5293,15.8288,16.1193,134300.0],["2004-08-24",16.3243,16.367,15.9484,15.9741,59600.0],["2004-08-25",16.0253,16.0253,15.7434,15.8117,107200.0],["2004-08-26",15.8203,16.3072,15.8203,16.0168,115700.0],["2004-08-27",16.0253,16.1107,15.8545,15.9228,77700.0],["2004-08-30",15.9143,16.3926,15.8032,15.9143,61900.0],["2004-08-31",15.863,16.2047,15.8374,16.068,56800.0],["2004-09-01",16.2047,16.8112,16.0253,16.1962,104400.0],["2004-09-02",16.2132,16.6062,16.0595,16.5464,50400.0],["2004-09-03",16.6147,16.6745,15.8886,16.1705,52300.0],["2004-09-07",15.9484,16.1022,15.7605,15.9313,129100.0],["2004-09-08",16.0082,16.6489,15.863,16.367,115100.0],["2004-09-09",16.4268,16.5549,16.1534,16.5549,91600.0],["2004-09-10",16.3755,16.3841,16.2303,16.273,66000.0],["2004-09-13",16.4097,16.8283,16.2389,16.6062,132300.0],["2004-09-14",16.5293,16.6062,16.2816,16.4268,73600.0],["2004-09-15",16.5635,16.6062,16.1022,16.367,54900.0],["2004-09-16",16.3243,16.8539,16.3243,16.7087,37300.0],["2004-09-17",16.7001,17.1529,16.4097,16.4524,117400.0],["2004-09-20",16.4012,16.5293,16.3499,16.4183,63000.0],["2004-09-21",16.5378,16.7685,16.2987,16.6147,93200.0],["2004-09-22",16.7599,16.7599,16.068,16.1705,66900.0],["2004-09-23",16.1193,16.3841,16.1193,16.1791,38400.0],["2004-09-24",16.3414,16.572,16.2901,16.4012,30200.0],["2004-09-27",16.478,16.5378,15.9143,15.9655,62400.0],["2004-09-28",16.0766,16.2474,15.8545,16.0936,60900.0],["2004-09-29",15.8545,16.1193,15.6494,15.6836,94900.0],["2004-09-30",15.9484,16.0424,15.453,15.9057,103500.0],["2004-10-01",15.8545,16.5293,15.8545,16.2816,93000.0],["2004-10-04",16.3243,16.7941,16.2901,16.7258,91700.0],["2004-10-05",16.7429,16.7429,16.2218,16.3072,56400.0],["2004-10-06",16.2559,16.8539,16.0595,16.8368,80500.0],["2004-10-07",16.6831,16.8624,16.5549,16.7941,90800.0],["2004-10-08",16.6831,16.8283,16.4183,16.4866,69900.0],["2004-10-11",16.3841,16.6574,16.3841,16.5378,31400.0],["2004-10-12",16.3926,16.6404,16.2645,16.6404,43100.0],["2004-10-13",16.666,16.666,16.1534,16.1534,58700.0],["2004-10-14",16.1278,16.162,15.9826,16.0509,46900.0],["2004-10-15",16.0509,16.3157,15.957,16.2474,38200.0],["2004-10-18",16.1449,16.1962,15.8459,16.162,36800.0],["2004-10-19",15.957,16.0936,15.6751,15.8715,45600.0],["2004-10-20",16.0424,16.0424,15.453,15.9313,54700.0],["2004-10-21",15.9826,16.3585,15.7092,16.2901,62400.0],["2004-10-22",16.1278,16.2218,15.3505,15.5897,107900.0],["2004-10-25",15.7007,15.9826,15.6751,15.863,69700.0],["2004-10-26",15.8715,16.2047,15.8032,16.2047,49300.0],["2004-10-27",16.2303,16.4268,16.0424,16.367,38900.0],["2004-10-28",16.3499,16.4012,16.2218,16.3841,34400.0],["2004-10-29",16.3072,16.3755,16.0168,16.2559,56400.0],["2004-11-01",16.3585,16.367,16.0168,16.3072,99300.0],["2004-11-02",16.3585,16.367,15.8288,16.0851,101200.0],["2004-11-03",16.5891,21.2361,16.4268,19.3995,1581100.0],["2004-11-04",19.5362,19.7754,18.2121,19.7327,440000.0],["2004-11-05",20.006,20.0316,19.0578,19.7497,332700.0],["2004-11-08",19.5447,20.2537,19.1347,19.8266,174100.0],["2004-11-09",19.6985,19.7156,19.0834,19.3312,98700.0],["2004-11-10",19.2201,19.6045,18.5538,19.4764,114600.0],["2004-11-11",19.4849,19.5789,18.6649,19.2116,99500.0],["2004-11-12",19.0066,19.7412,19.0066,19.6643,119000.0],["2004-11-15",19.4593,20.1171,19.4593,19.9206,189600.0],["2004-11-16",19.6643,19.9548,19.3653,19.8352,321900.0],["2004-11-17",19.9035,20.2452,19.8181,20.0402,327800.0],["2004-11-18",19.9548,20.1683,19.4508,19.5874,70300.0],["2004-11-19",19.6387,19.7924,18.682,18.8186,116200.0],["2004-11-22",18.6307,19.5533,18.4855,19.5533,111100.0],["2004-11-23",19.1689,19.8095,19.092,19.8095,88500.0],["2004-11-24",19.408,20.0658,19.1347,19.408,78000.0],["2004-11-26",19.5874,20.0145,19.4337,19.7412,34000.0],["2004-11-29",20.0914,20.51,19.9548,20.1939,209500.0],["2004-11-30",20.1085,20.6894,19.9548,20.4758,258300.0],["2004-12-01",20.4844,22.5431,20.1769,22.4747,405900.0],["2004-12-02",22.5004,22.5772,21.7999,22.2526,255900.0],["2004-12-03",21.9451,22.432,21.8084,22.227,192400.0],["2004-12-06",22.0818,22.5772,21.5094,22.0647,190100.0],["2004-12-07",22.2526,23.2777,21.6376,22.1074,250800.0],["2004-12-08",22.3039,22.4406,21.7828,21.9366,170500.0],["2004-12-09",21.9024,21.9536,21.5436,21.6461,250000.0],["2004-12-10",21.4411,21.928,21.4411,21.7315,285900.0],["2004-12-13",21.9622,22.0647,21.3471,21.5351,210700.0],["2004-12-14",21.4838,22.2953,21.4753,22.227,142100.0],["2004-12-15",22.321,22.338,21.8511,22.2014,163200.0],["2004-12-16",22.0818,22.9787,22.0647,22.9787,227900.0],["2004-12-17",22.8933,22.9787,22.7652,22.936,232100.0],["2004-12-20",22.9104,23.1581,22.5089,22.6199,178900.0],["2004-12-21",22.5516,23.1581,22.4662,23.1069,186600.0],["2004-12-22",23.2094,23.3631,22.8164,23.2521,64400.0],["2004-12-23",23.3717,23.8415,23.1325,23.7219,64600.0],["2004-12-27",23.7304,23.8671,22.9018,23.0214,50800.0],["2004-12-28",22.9616,23.5596,22.9616,23.3546,55000.0],["2004-12-29",23.2179,23.2606,22.9189,23.2606,49200.0],["2004-12-30",23.2264,23.4485,22.9616,23.1666,40200.0],["2004-12-31",23.4827,23.8329,23.03,23.3546,69300.0],["2005-01-03",23.5596,23.5596,22.321,22.4662,144300.0],["2005-01-04",22.6199,23.0043,21.8255,22.0818,120000.0],["2005-01-05",22.0134,22.2355,21.3984,21.424,87000.0],["2005-01-06",21.5949,22.3978,21.3642,21.9536,113000.0],["2005-01-07",22.1587,23.2435,22.1501,23.0641,325100.0],["2005-01-10",23.3204,23.3375,22.6968,22.9445,198600.0],["2005-01-11",22.8591,22.8591,22.1843,22.3978,151300.0],["2005-01-12",22.3978,22.5516,21.4497,22.3466,201300.0],["2005-01-13",22.4406,22.7652,22.2355,22.3637,187600.0],["2005-01-14",22.5345,23.7475,22.2185,23.4913,406800.0],["2005-01-18",23.6194,23.8159,22.4491,23.0129,202900.0],["2005-01-19",22.8933,24.055,22.7224,23.6621,181700.0],["2005-01-20",23.4827,23.4827,22.5772,22.6712,177900.0],["2005-01-21",22.8335,23.7219,22.5772,23.534,177600.0],["2005-01-24",24.0721,24.3455,23.3204,23.3973,153700.0],["2005-01-25",23.739,24.3284,22.9104,23.1069,109800.0],["2005-01-26",23.3546,24.2515,22.7395,24.0038,89600.0],["2005-01-27",24.0465,24.1063,22.9531,23.1923,70000.0],["2005-01-28",23.2094,24.3199,23.2094,24.2259,197100.0],["2005-01-31",24.2515,25.1997,24.2515,24.4822,187400.0],["2005-02-01",24.8495,24.8495,23.7219,24.2515,120900.0],["2005-02-02",23.9782,24.3284,23.6963,23.9952,117000.0],["2005-02-03",23.739,23.9269,23.4913,23.7048,55100.0],["2005-02-04",23.4742,24.3199,23.3631,24.2088,97400.0],["2005-02-07",24.3284,24.4309,23.534,24.4309,97900.0],["2005-02-08",24.4394,25.2339,24.1319,25.0032,203400.0],["2005-02-09",24.858,25.2595,23.9013,23.9696,158100.0],["2005-02-10",24.3455,24.3455,23.3717,23.9867,69000.0],["2005-02-11",23.9013,24.747,23.5254,24.6017,74700.0],["2005-02-14",24.4224,24.858,23.85,24.7299,227100.0],["2005-02-15",24.8836,25.3791,24.448,25.1826,134200.0],["2005-02-16",25.3193,25.5927,24.8068,24.9007,152500.0],["2005-02-17",25.6268,28.3433,25.4645,25.6866,687100.0],["2005-02-18",25.7037,26.37,24.2601,24.858,353100.0],["2005-02-22",24.8495,25.0972,24.2601,24.2942,294000.0],["2005-02-23",24.2515,25.1912,24.2088,24.4907,250200.0],["2005-02-24",24.6188,25.4304,24.2088,25.3535,195900.0],["2005-02-25",25.2595,26.2248,25.2595,25.6439,276500.0],["2005-02-28",25.5072,26.0796,25.2339,25.6183,210500.0],["2005-03-01",25.6012,25.9856,25.2851,25.4645,142600.0],["2005-03-02",25.2424,25.7379,24.2173,24.3967,372900.0],["2005-03-03",24.4309,24.559,23.7902,24.1148,256700.0],["2005-03-04",24.4394,24.9434,24.3882,24.653,216000.0],["2005-03-07",24.8666,25.5414,24.5334,24.9434,274800.0],["2005-03-08",25.0459,25.5243,24.5505,24.6615,206600.0],["2005-03-09",24.5505,24.6017,24.0721,24.1576,112300.0],["2005-03-10",24.3028,24.6701,24.149,24.3967,169400.0],["2005-03-11",24.3028,24.542,23.8159,24.0038,56900.0],["2005-03-14",24.243,25.0289,24.1746,24.7043,233200.0],["2005-03-15",24.9093,25.0118,24.2942,24.4651,129100.0],["2005-03-16",24.6359,24.7726,24.1746,24.2686,162800.0],["2005-03-17",24.1832,24.2942,23.6621,23.9013,117400.0],["2005-03-18",24.0636,24.0636,23.2008,23.3717,228400.0],["2005-03-21",23.4998,24.2515,23.2264,23.5852,158300.0],["2005-03-22",23.7561,23.9184,23.3204,23.4742,128900.0],["2005-03-23",23.3119,23.3802,22.8079,22.9445,145100.0],["2005-03-24",23.1154,23.7561,22.825,22.9018,98100.0],["2005-03-28",22.825,23.3802,22.6883,23.1666,92100.0],["2005-03-29",23.0471,23.0983,22.1587,22.3039,119300.0],["2005-03-30",22.4662,22.936,22.3808,22.7652,195400.0],["2005-03-31",22.7652,22.9958,22.5431,22.7395,242300.0],["2005-04-01",22.7652,23.1581,22.5516,22.7054,150200.0],["2005-04-04",22.637,24.0209,22.5858,23.7134,269600.0],["2005-04-05",23.5767,24.2173,23.4485,23.5681,233900.0],["2005-04-06",23.7646,24.1576,23.4913,24.0465,82900.0],["2005-04-07",23.8671,24.5676,23.6963,24.5078,213400.0],["2005-04-08",24.6188,24.6359,23.6792,23.8415,128600.0],["2005-04-11",24.0465,24.2259,23.7817,23.8244,100900.0],["2005-04-12",23.8586,24.1319,23.4485,24.0807,75300.0],["2005-04-13",24.1576,24.243,23.6023,24.1148,107800.0],["2005-04-14",24.2601,24.2601,23.0471,23.3887,132500.0],["2005-04-15",23.4485,23.4485,22.7395,23.3973,139700.0],["2005-04-18",23.4315,23.551,22.6968,23.0898,91100.0],["2005-04-19",23.1666,23.235,22.6114,22.8933,232000.0],["2005-04-20",22.9873,22.9873,22.3124,22.637,112000.0],["2005-04-21",22.9275,22.9275,21.8938,22.825,237000.0],["2005-04-22",22.8848,22.9275,21.9622,22.1757,117600.0],["2005-04-25",22.3893,23.141,22.0732,22.8933,127200.0],["2005-04-26",22.6797,23.645,22.5687,23.2948,176800.0],["2005-04-27",23.235,23.4656,22.6627,22.9873,98400.0],["2005-04-28",22.8762,23.346,22.5943,23.1837,186600.0],["2005-04-29",23.141,23.141,22.2868,22.6285,272800.0],["2005-05-02",22.6883,23.2008,22.5687,22.8079,137500.0],["2005-05-03",22.731,23.7475,22.6883,23.3973,228800.0],["2005-05-04",23.4315,24.4822,23.2521,24.4822,244500.0],["2005-05-05",26.481,28.9925,25.1997,27.0705,932500.0],["2005-05-06",27.0705,28.1468,26.9082,27.472,339200.0],["2005-05-09",27.3524,27.472,26.4725,27.0107,213800.0],["2005-05-10",26.7544,27.0705,26.3187,26.5836,128200.0],["2005-05-11",26.6348,27.7111,26.0796,27.6428,198500.0],["2005-05-12",27.4805,27.6684,26.1906,26.5579,162500.0],["2005-05-13",26.5494,26.6434,25.4389,25.9429,119500.0],["2005-05-16",26.0539,27.284,26.0112,27.173,137800.0],["2005-05-17",28.4031,28.7875,27.7624,28.2066,415000.0],["2005-05-18",28.6337,28.9583,28.2749,28.685,235200.0],["2005-05-19",28.7533,28.796,28.2322,28.4458,91100.0],["2005-05-20",28.6593,28.7106,27.8734,28.3689,109100.0],["2005-05-23",28.5995,29.2573,28.3006,28.5312,164100.0],["2005-05-24",26.6348,27.4805,25.9941,26.968,1348200.0],["2005-05-25",26.8142,27.2071,26.481,27.1388,546300.0],["2005-05-26",27.0619,28.0187,26.6348,26.6604,1426900.0],["2005-05-27",26.78,26.9936,26.276,26.9338,178900.0],["2005-05-31",27.1559,27.1901,26.8227,26.9338,343000.0],["2005-06-01",27.173,27.8734,26.9765,27.4634,378500.0],["2005-06-02",27.6001,27.8649,27.2926,27.8649,312000.0],["2005-06-03",27.9076,28.087,27.2926,27.4207,194300.0],["2005-06-06",27.5488,28.0357,27.472,27.8649,306400.0],["2005-06-07",27.8478,28.2578,27.8478,28.1895,200700.0],["2005-06-08",28.2578,28.6252,28.2237,28.3945,366500.0],["2005-06-09",28.181,29.0437,28.1639,28.7789,296200.0],["2005-06-10",28.7618,29.4025,28.7618,28.9156,188800.0],["2005-06-13",28.7875,28.89,28.3689,28.6422,468500.0],["2005-06-14",28.5824,29.1548,28.3433,28.6252,278300.0],["2005-06-15",28.8473,29.0779,28.1382,28.7875,749600.0],["2005-06-16",28.386,28.386,27.6172,27.8222,690800.0],["2005-06-17",27.7709,27.9674,27.4207,27.6428,385000.0],["2005-06-20",27.5061,27.5745,27.079,27.3097,314600.0],["2005-06-21",27.1986,28.2578,27.1986,28.1553,469700.0],["2005-06-22",28.087,28.3518,27.9076,28.1297,256800.0],["2005-06-23",27.788,28.2835,27.5232,27.6086,324100.0],["2005-06-24",27.5574,28.0614,27.378,27.6941,164200.0],["2005-06-27",27.7624,28.1639,27.3353,27.7111,311300.0],["2005-06-28",28.0272,28.2322,27.8564,28.198,452000.0],["2005-06-29",28.2664,28.9754,28.2664,28.8814,324200.0],["2005-06-30",28.7362,29.8638,28.7362,29.2829,606300.0],["2005-07-01",29.5392,29.5477,28.7533,29.2146,205500.0],["2005-07-05",29.3513,29.4708,29.001,29.4367,345800.0],["2005-07-06",29.5221,30.8632,29.1633,30.2226,666400.0],["2005-07-07",29.9919,30.7607,29.8211,30.5557,353700.0],["2005-07-08",30.7095,31.0341,30.0944,30.7266,142100.0],["2005-07-11",30.9316,31.632,30.8547,31.6064,614800.0],["2005-07-12",31.6064,31.6235,31.0085,31.2306,211900.0],["2005-07-13",31.3929,32.1617,31.2306,31.6064,307700.0],["2005-07-14",31.9737,32.1531,31.5039,31.632,254100.0],["2005-07-15",31.4356,31.8371,31.4356,31.6406,85500.0],["2005-07-18",31.615,31.7858,31.2989,31.4441,149800.0],["2005-07-19",31.4356,31.9566,31.1793,31.9054,161700.0],["2005-07-20",31.9652,32.0933,31.4099,31.8285,284400.0],["2005-07-21",32.0506,32.2215,31.4099,31.4868,359100.0],["2005-07-22",31.3843,32.2898,31.3843,32.2898,159500.0],["2005-07-25",32.3752,32.3752,31.2647,31.7346,271200.0],["2005-07-26",31.7346,31.9652,30.8803,31.7089,234100.0],["2005-07-27",31.6491,31.7773,31.1366,31.6064,152000.0],["2005-07-28",31.6064,32.2556,31.4868,32.2471,340200.0],["2005-07-29",32.3838,32.4606,31.9823,32.3496,174200.0],["2005-08-01",32.435,32.4606,32.025,32.4521,276000.0],["2005-08-02",32.4606,33.1867,32.4606,33.1782,251100.0],["2005-08-03",33.1953,33.6224,32.8365,33.0757,333600.0],["2005-08-04",34.2801,34.6133,32.529,33.9726,518800.0],["2005-08-05",33.9726,34.1776,32.7596,33.3405,279600.0],["2005-08-08",33.1697,33.5882,32.0592,32.64,277500.0],["2005-08-09",32.5034,33.4772,32.5034,33.2807,185500.0],["2005-08-10",33.4088,34.1691,33.1013,33.6736,456100.0],["2005-08-11",33.5028,33.8872,32.9305,33.7676,213200.0],["2005-08-12",33.5711,34.0751,33.2892,33.7334,246100.0],["2005-08-15",33.9214,34.3399,33.4259,33.6907,291100.0],["2005-08-16",33.4857,33.6395,32.7767,33.1526,113200.0],["2005-08-17",33.0586,34.0751,32.7767,33.8189,270000.0],["2005-08-18",33.5968,33.7078,33.2465,33.5797,156600.0],["2005-08-19",33.6053,34.152,33.5455,33.8701,108400.0],["2005-08-22",34.0495,35.2113,33.947,35.1087,375500.0],["2005-08-23",35.1942,36.0228,34.562,35.459,272000.0],["2005-08-24",35.6127,36.074,35.0575,35.5188,269300.0],["2005-08-25",35.7323,35.9715,34.6987,34.8696,286100.0],["2005-08-26",34.6816,34.6816,33.7505,34.3741,359600.0],["2005-08-29",34.1947,35.2881,34.1947,35.1942,165400.0],["2005-08-30",34.9464,35.4163,34.1606,35.2198,259200.0],["2005-08-31",35.1429,36.0399,34.8525,35.758,236000.0],["2005-09-01",35.758,36.3047,35.5273,36.168,154500.0],["2005-09-02",36.0569,36.262,35.5529,35.869,79000.0],["2005-09-06",35.7067,36.877,35.7067,36.6891,267900.0],["2005-09-07",34.5706,35.8178,34.5706,35.8178,517000.0],["2005-09-08",35.3992,35.6042,35.16,35.5017,228900.0],["2005-09-09",35.5017,35.8178,35.1771,35.3736,173100.0],["2005-09-12",35.254,36.262,35.1515,36.2278,251900.0],["2005-09-13",36.3474,37.3895,35.6384,36.0399,844400.0],["2005-09-14",36.0399,36.279,35.5188,35.8434,122000.0],["2005-09-15",36.1509,36.4157,35.5444,35.9459,172200.0],["2005-09-16",36.2363,36.3388,35.3906,35.57,283300.0],["2005-09-19",35.6982,36.1851,35.3906,35.963,224800.0],["2005-09-20",36.0569,36.8343,35.7836,35.963,465500.0],["2005-09-21",35.6213,36.2534,34.7243,34.8012,234400.0],["2005-09-22",34.6816,34.9721,33.3917,34.5108,697000.0],["2005-09-23",34.5877,36.0569,34.0666,35.9715,261200.0],["2005-09-26",36.1765,36.7147,35.9715,36.4755,177200.0],["2005-09-27",36.3047,36.783,36.1253,36.2876,178800.0],["2005-09-28",36.3901,36.7318,35.9288,36.0313,199700.0],["2005-09-29",36.2876,37.3895,36.2534,37.0393,399100.0],["2005-09-30",37.3041,38.3975,37.287,37.9448,438800.0],["2005-10-03",38.2096,38.5342,37.4322,37.4664,301900.0],["2005-10-04",37.7227,39.2945,37.5262,38.4744,386300.0],["2005-10-05",38.6965,38.6965,37.3297,37.3981,448100.0],["2005-10-06",37.6458,37.9619,36.8855,37.0051,655700.0],["2005-10-07",37.2614,37.7056,36.9283,37.5518,204400.0],["2005-10-10",37.8252,38.0985,36.2705,36.5182,371800.0],["2005-10-11",36.7318,36.8343,36.2961,36.3901,519000.0],["2005-10-12",36.0655,36.2876,35.5529,35.5786,581700.0],["2005-10-13",35.3992,35.5444,33.4259,34.1691,752500.0],["2005-10-14",34.3656,35.1173,34.0922,34.8183,541700.0],["2005-10-17",34.6218,35.0062,34.4339,34.8525,277200.0],["2005-10-18",34.8525,35.1258,34.4424,34.4424,314700.0],["2005-10-19",34.2716,35.3479,34.2716,35.2796,292900.0],["2005-10-20",35.1087,35.5615,34.4595,34.8525,348000.0],["2005-10-21",35.0062,35.9117,35.0062,35.5017,239900.0],["2005-10-24",35.6811,36.3474,35.3736,36.3474,172500.0],["2005-10-25",36.3474,36.4157,35.5102,35.8776,205100.0],["2005-10-26",35.6298,37.1931,35.6213,36.6122,313500.0],["2005-10-27",36.7489,36.7489,35.365,35.459,337600.0],["2005-10-28",35.3821,36.6207,35.3308,36.5011,258700.0],["2005-10-31",36.6122,37.68,36.6122,37.4322,282900.0],["2005-11-01",37.2529,40.0206,36.9624,37.1333,640100.0],["2005-11-02",37.2529,38.2694,35.5188,35.6469,679800.0],["2005-11-03",35.9117,36.1851,35.1429,35.7836,618500.0],["2005-11-04",35.758,36.0142,35.4504,36.0057,283800.0],["2005-11-07",36.1338,37.2358,35.5359,37.0478,388500.0],["2005-11-08",38.3548,38.7819,37.7654,37.9362,672300.0],["2005-11-09",38.0815,38.6709,38.0131,38.3804,436300.0],["2005-11-10",38.2608,39.004,37.586,38.8588,354400.0],["2005-11-11",38.9869,39.1578,38.705,39.1065,210300.0],["2005-11-14",39.1834,39.3115,38.4402,38.7648,504000.0],["2005-11-15",38.8673,39.0638,36.7916,37.492,515200.0],["2005-11-16",37.7227,37.7569,36.4243,37.2187,311800.0],["2005-11-17",37.5433,38.09,37.1333,37.6116,539100.0],["2005-11-18",36.3559,36.5695,35.5359,35.8776,2806600.0],["2005-11-21",36.0911,36.0911,35.3821,35.6725,1155500.0],["2005-11-22",35.4504,35.6384,35.2369,35.3479,594900.0],["2005-11-23",35.4419,35.6213,34.9379,35.2625,418000.0],["2005-11-25",35.2625,35.5444,35.0917,35.3992,80000.0],["2005-11-28",35.1002,35.4419,34.4766,34.5108,305400.0],["2005-11-29",34.5108,34.5962,33.9897,34.1606,519700.0],["2005-11-30",34.2033,34.4083,33.3661,33.3747,844600.0],["2005-12-01",33.6053,34.0495,33.3917,33.7676,769400.0],["2005-12-02",33.8274,33.9726,33.443,33.9299,409900.0],["2005-12-05",33.8787,33.9043,33.0586,33.4003,501500.0],["2005-12-06",33.1782,34.4254,33.1782,34.0068,766000.0],["2005-12-07",34.2545,34.5108,33.9128,34.2716,649900.0],["2005-12-08",34.1178,34.8781,34.1178,34.4852,445200.0],["2005-12-09",34.4424,34.7671,34.2972,34.451,616800.0],["2005-12-12",34.6475,34.8952,33.8872,34.1691,466800.0],["2005-12-13",33.537,33.7164,33.2124,33.3405,655000.0],["2005-12-14",33.2465,33.947,33.2465,33.5711,374400.0],["2005-12-15",33.8018,33.8274,33.5028,33.648,643900.0],["2005-12-16",33.7334,33.9555,32.324,32.8194,869200.0],["2005-12-19",32.6144,33.0244,32.1702,32.2898,453800.0],["2005-12-20",32.2983,32.529,31.4868,32.0335,642700.0],["2005-12-21",31.8798,32.6571,31.8798,32.64,508800.0],["2005-12-22",32.7169,33.4686,32.529,33.3234,598700.0],["2005-12-23",33.3149,33.6053,33.2551,33.4686,103600.0],["2005-12-27",33.3661,33.7334,32.939,32.9646,176200.0],["2005-12-28",32.8878,33.332,32.7425,32.9561,163700.0],["2005-12-29",32.8792,33.1953,32.5717,32.7852,153000.0],["2005-12-30",32.5461,32.9732,32.3496,32.8536,162500.0],["2006-01-03",33.0671,33.537,32.3496,33.4515,337000.0],["2006-01-04",33.2807,34.1008,32.23,34.0068,1049500.0],["2006-01-05",33.9214,35.0233,33.9214,34.6987,1078700.0],["2006-01-06",35.2454,35.4419,34.6816,34.9123,764700.0],["2006-01-09",35.1173,35.1856,34.6475,34.8012,672700.0],["2006-01-10",34.9037,35.3565,34.5962,35.2113,192600.0],["2006-01-11",35.2027,35.4077,34.8781,34.9721,244700.0],["2006-01-12",34.8866,35.2283,34.8439,35.1771,178300.0],["2006-01-13",35.1429,35.1429,34.6902,34.861,191000.0],["2006-01-17",34.6816,35.1087,34.4339,34.7841,178900.0],["2006-01-18",34.562,35.1002,34.5193,34.9806,226800.0],["2006-01-19",35.1429,35.2967,34.9037,35.066,331800.0],["2006-01-20",35.2625,35.2625,34.0751,34.2631,291400.0],["2006-01-23",34.5022,34.562,33.7676,33.8274,476900.0],["2006-01-24",33.8701,33.8787,33.742,33.8189,867700.0],["2006-01-25",33.7676,33.8872,33.4515,33.4943,524100.0],["2006-01-26",33.7078,34.0068,33.4857,33.8701,584500.0],["2006-01-27",33.8189,34.1008,33.6907,33.8359,293200.0],["2006-01-30",33.9128,34.1862,33.7762,34.1435,364100.0],["2006-01-31",34.0922,34.5193,33.7847,34.3058,926200.0],["2006-02-01",34.1435,34.4254,33.9299,34.1264,414400.0],["2006-02-02",34.0068,34.2033,33.7591,33.8787,419500.0],["2006-02-03",33.7932,33.8701,33.332,33.5711,236700.0],["2006-02-06",33.3832,34.152,33.349,34.041,568100.0],["2006-02-07",34.1606,34.2374,33.5797,34.0068,501500.0],["2006-02-08",34.041,34.6218,33.947,34.4595,242200.0],["2006-02-09",34.6218,34.9635,34.2716,34.4339,150700.0],["2006-02-10",34.3656,34.7585,33.9128,34.6987,158800.0],["2006-02-13",34.6902,34.9635,34.5022,34.7927,263700.0],["2006-02-14",34.7927,35.2113,34.5706,34.955,233400.0],["2006-02-15",35.1856,36.0569,34.6048,35.7665,311400.0],["2006-02-16",33.6566,35.3138,32.6913,35.0831,2178400.0],["2006-02-17",34.9294,35.4504,33.9641,34.1606,693400.0],["2006-02-21",33.9983,34.1947,33.2978,34.1435,998100.0],["2006-02-22",34.0837,34.656,33.5541,34.0751,882800.0],["2006-02-23",34.1093,34.1606,33.4772,33.5455,653900.0],["2006-02-24",33.4515,33.4601,32.9732,33.0159,485500.0],["2006-02-27",33.0586,33.3149,32.828,33.1867,423000.0],["2006-02-28",33.2892,33.2892,32.1189,32.2898,469100.0],["2006-03-01",32.4436,33.1526,32.1702,32.9817,347800.0],["2006-03-02",32.8878,32.9817,32.6742,32.8878,277000.0],["2006-03-03",32.8621,32.9646,32.7169,32.8023,248900.0],["2006-03-06",32.7255,32.8365,31.7602,32.0079,486300.0],["2006-03-07",32.5034,32.5034,31.5295,31.8371,407500.0],["2006-03-08",31.6235,32.1617,31.4441,31.8798,505400.0],["2006-03-09",31.8798,32.0762,31.82,31.8798,488300.0],["2006-03-10",31.7858,33.0842,31.7858,32.845,595600.0],["2006-03-13",32.9305,33.2294,32.119,32.1275,360200.0],["2006-03-14",32.2727,32.5034,31.7516,32.1019,425000.0],["2006-03-15",32.119,32.5461,31.9481,32.2471,214800.0],["2006-03-16",32.435,32.5631,31.9396,32.2385,370600.0],["2006-03-17",32.3923,32.4606,31.9139,31.9139,392800.0],["2006-03-20",31.9139,31.9823,31.5295,31.82,333200.0],["2006-03-21",30.8718,32.0421,30.8547,30.8718,1035400.0],["2006-03-22",30.8974,31.0853,30.7607,30.9657,484000.0],["2006-03-23",30.9657,30.9828,30.3251,30.6582,291700.0],["2006-03-24",30.8632,30.8889,30.4532,30.4788,427800.0],["2006-03-27",30.4788,30.4788,30.1201,30.2055,569300.0],["2006-03-28",30.2397,30.6582,29.915,30.103,1865800.0],["2006-03-29",30.0944,31.82,30.0944,31.4783,1461500.0],["2006-03-30",31.4099,31.6064,31.1878,31.3501,562600.0],["2006-03-31",31.2989,31.4954,31.0085,31.4441,537800.0],["2006-04-03",31.4356,31.8627,30.9145,31.0683,794800.0],["2006-04-04",31.0597,31.6491,30.9059,31.2391,403900.0],["2006-04-05",31.3074,31.4527,30.9999,31.0512,406800.0],["2006-04-06",30.9657,31.1964,30.4959,30.7693,517600.0],["2006-04-07",32.1275,32.2471,31.4356,31.632,859500.0],["2006-04-10",31.6064,31.9994,31.3501,31.427,441900.0],["2006-04-11",31.3843,31.8969,31.2306,31.316,350600.0],["2006-04-12",31.5466,31.726,31.1708,31.3501,267300.0],["2006-04-13",31.4014,31.6064,30.8291,31.4441,330500.0],["2006-04-17",31.3074,31.5808,31.2391,31.2904,244200.0],["2006-04-18",31.4612,31.9566,31.1793,31.8883,388500.0],["2006-04-19",33.4088,33.6907,33.0159,33.3576,1365700.0],["2006-04-20",33.2722,34.2289,33.1953,34.1264,572300.0],["2006-04-21",34.3741,34.3741,33.3576,33.648,539900.0],["2006-04-24",33.8616,34.246,33.6566,34.1264,441000.0],["2006-04-25",34.1349,34.2289,33.6907,33.8103,445200.0],["2006-04-26",33.8957,34.3399,33.6993,34.2289,520500.0],["2006-04-27",34.1435,34.6731,33.9299,34.2801,398400.0],["2006-04-28",34.1776,34.5962,34.0153,34.1264,378700.0],["2006-05-01",34.4425,34.7073,33.4772,33.5455,401600.0],["2006-05-02",33.5113,34.0324,33.4003,33.9385,210800.0],["2006-05-03",33.8274,34.2204,33.7847,33.9214,345300.0],["2006-05-04",33.7847,34.4937,33.7762,34.4339,251000.0],["2006-05-05",34.4937,35.1429,34.0837,35.0917,422800.0],["2006-05-08",34.9977,36.0057,34.9208,35.9288,645400.0],["2006-05-09",35.6213,36.5182,34.6645,35.0148,937000.0],["2006-05-10",34.8098,35.3138,34.8098,35.0233,808600.0],["2006-05-11",34.9806,35.0148,34.0495,34.3058,922600.0],["2006-05-12",34.3485,34.7756,33.947,34.4168,571700.0],["2006-05-15",34.246,34.3058,33.9555,33.9555,534100.0],["2006-05-16",34.041,34.2204,33.5284,33.5968,447100.0],["2006-05-17",33.5284,33.6224,32.5631,33.0501,629600.0],["2006-05-18",33.1355,33.7676,32.7084,32.734,371800.0],["2006-05-19",32.7084,33.2465,32.2813,32.9988,486800.0],["2006-05-22",32.8792,33.1526,31.615,32.136,963200.0],["2006-05-23",32.3581,33.1867,32.1787,32.6059,284700.0],["2006-05-24",32.6657,32.8963,31.6918,32.5717,487800.0],["2006-05-25",32.8792,33.0501,32.5802,33.0415,343900.0],["2006-05-26",33.0671,33.3234,32.7938,32.939,133900.0],["2006-05-30",32.939,34.3912,32.341,32.5375,315500.0],["2006-05-31",32.7767,32.9219,32.0421,32.6827,601800.0],["2006-06-01",32.7682,33.1697,32.435,33.1611,171600.0],["2006-06-02",33.2722,33.2722,32.5973,33.0757,395000.0],["2006-06-05",33.0757,33.3234,32.6571,32.7682,375200.0],["2006-06-06",32.6657,32.845,32.1958,32.8194,368400.0],["2006-06-07",32.8023,33.6822,32.8023,33.144,489000.0],["2006-06-08",33.0757,33.0757,31.8627,32.4606,947700.0],["2006-06-09",32.4606,32.8194,32.119,32.5802,611900.0],["2006-06-12",32.5034,32.7255,31.7858,31.9054,470000.0],["2006-06-13",31.7943,32.6742,31.6577,31.8285,918100.0],["2006-06-14",31.7431,32.1787,31.2562,31.726,340200.0],["2006-06-15",31.8627,32.845,31.6748,32.828,371300.0],["2006-06-16",32.828,32.828,31.8456,32.324,526100.0],["2006-06-19",32.4179,32.4179,31.5381,31.9823,646600.0],["2006-06-20",31.8371,32.324,31.615,31.7687,287100.0],["2006-06-21",31.726,32.1617,31.7175,32.0848,338100.0],["2006-06-22",31.9823,32.1617,31.6235,32.0164,171900.0],["2006-06-23",31.9139,31.9139,31.3929,31.5637,321500.0],["2006-06-26",31.5893,32.0762,31.5893,32.0164,194400.0],["2006-06-27",31.9481,32.2983,31.7858,31.931,256200.0],["2006-06-28",31.931,31.9994,31.3672,31.9994,353500.0],["2006-06-29",32.0762,33.0073,32.0506,33.0073,518300.0],["2006-06-30",33.1526,33.2892,32.7596,32.8365,335500.0],["2006-07-03",32.7425,33.1782,32.2813,33.1355,98700.0],["2006-07-05",31.5295,32.0677,31.1793,31.4527,680600.0],["2006-07-06",31.4441,31.4441,30.6497,30.8376,475400.0],["2006-07-07",30.8632,30.8632,30.4276,30.4618,307900.0],["2006-07-10",30.3763,31.0683,30.3763,30.9401,384600.0],["2006-07-11",31.017,31.0939,30.4618,31.0426,319000.0],["2006-07-12",30.9145,31.017,30.2653,30.2653,258000.0],["2006-07-13",30.1799,30.607,29.6673,30.009,445600.0],["2006-07-14",29.9407,29.9407,29.3683,29.4281,265800.0],["2006-07-17",29.3171,29.6331,29.0266,29.5648,245600.0],["2006-07-18",29.6844,29.915,29.1035,29.4281,206100.0],["2006-07-19",29.4708,30.2397,29.4708,30.1884,347300.0],["2006-07-20",30.2994,30.6753,29.7955,29.8467,205700.0],["2006-07-21",29.804,30.0005,28.0016,28.3006,915400.0],["2006-07-24",28.497,28.7704,28.292,28.6508,532900.0],["2006-07-25",28.7362,29.1889,28.4714,28.4885,600900.0],["2006-07-26",28.386,28.4201,27.7453,28.1553,551800.0],["2006-07-27",28.1553,28.6166,27.7111,27.7966,336200.0],["2006-07-28",27.8564,28.5397,27.7795,28.0272,630200.0],["2006-07-31",27.9674,28.3604,27.5915,27.9076,285800.0],["2006-08-01",27.5915,27.6172,26.481,26.6946,1285000.0],["2006-08-02",26.7886,27.4463,26.4981,27.4292,1335000.0],["2006-08-03",25.3535,25.3706,23.5938,24.1832,3529900.0],["2006-08-04",24.9947,26.3102,24.6872,25.7891,1743600.0],["2006-08-07",25.6524,25.6524,25.0289,25.4731,962700.0],["2006-08-08",25.5414,25.6952,25.1655,25.2168,824700.0],["2006-08-09",25.3193,25.362,24.5249,24.7726,1267900.0],["2006-08-10",24.542,25.0118,24.1148,24.8153,796000.0],["2006-08-11",24.6103,24.9434,24.0892,24.2173,374100.0],["2006-08-14",24.4394,24.952,24.3455,24.3797,471400.0],["2006-08-15",24.6872,25.2766,24.5334,24.6872,522900.0],["2006-08-16",24.8751,24.9434,24.4053,24.7384,449400.0],["2006-08-17",24.7641,25.6439,24.6274,25.2424,336200.0],["2006-08-18",25.3364,25.3449,24.952,24.9776,713200.0],["2006-08-21",24.9691,25.0716,24.4309,24.5249,295900.0],["2006-08-22",24.4565,24.6701,23.9355,24.1405,717100.0],["2006-08-23",24.1063,24.5847,23.6792,23.7048,515800.0],["2006-08-24",23.8159,23.8159,23.0471,23.1069,681200.0],["2006-08-25",23.0214,23.0214,22.4491,22.4918,619000.0],["2006-08-28",22.5345,22.8079,22.227,22.6797,807400.0],["2006-08-29",22.5943,22.6968,22.2697,22.6199,613900.0],["2006-08-30",22.5943,23.2008,22.5516,23.0812,1029600.0],["2006-08-31",23.1837,25.2424,23.0641,24.9007,3280400.0],["2006-09-01",24.9434,26.1308,24.6615,25.8489,1729600.0],["2006-09-05",25.7635,25.8404,25.0716,25.2168,518800.0],["2006-09-06",24.9605,24.9947,24.3626,24.3711,711400.0],["2006-09-07",24.2686,24.559,23.9355,24.2686,422100.0],["2006-09-08",24.4224,24.4224,23.9952,24.0892,886600.0],["2006-09-11",23.9355,24.2344,23.8586,24.0721,705900.0],["2006-09-12",24.0038,25.1399,23.9696,24.9264,703100.0],["2006-09-13",24.7299,25.567,24.6274,25.1997,1059100.0],["2006-09-14",25.2083,27.8649,24.7982,26.5408,2679700.0],["2006-09-15",26.6775,27.2157,26.2333,26.7715,852900.0],["2006-09-18",26.7117,27.0448,26.5408,26.575,561900.0],["2006-09-19",26.5323,27.1815,25.9258,26.6861,603300.0],["2006-09-20",26.9594,27.4036,26.6177,26.7715,1044300.0],["2006-09-21",26.8996,27.0107,26.1906,26.2675,624400.0],["2006-09-22",26.276,26.5067,26.0625,26.165,666600.0],["2006-09-25",26.1223,26.7288,25.8233,26.6263,651000.0],["2006-09-26",26.7032,26.8825,26.1992,26.1992,537500.0],["2006-09-27",26.2162,26.5238,25.9771,26.165,726700.0],["2006-09-28",26.3358,26.3358,25.8318,25.8318,1528100.0],["2006-09-29",25.9258,26.1821,25.661,25.8062,233300.0],["2006-10-02",25.8148,26.2504,25.6268,25.9173,1446700.0],["2006-10-03",25.9429,26.2077,25.4218,25.8916,254000.0],["2006-10-04",25.9173,26.1479,25.6268,26.0454,532200.0],["2006-10-05",25.8745,26.3529,25.7122,26.2419,301000.0],["2006-10-06",26.0796,26.2846,25.7977,25.9941,176400.0],["2006-10-09",26.0369,26.6775,25.7379,26.4981,554200.0],["2006-10-10",26.5238,26.874,26.37,26.5238,679700.0],["2006-10-11",26.4896,26.5152,25.8148,26.1223,518500.0],["2006-10-12",26.2162,26.5408,26.0454,26.2248,278700.0],["2006-10-13",26.2248,26.8227,26.2248,26.6519,398300.0],["2006-10-16",26.7202,27.4634,26.5323,27.3951,823900.0],["2006-10-17",27.2242,27.5488,27.0278,27.4122,682000.0],["2006-10-18",27.489,27.677,27.3353,27.4463,881600.0],["2006-10-19",27.1901,27.2926,26.5665,26.9082,1141600.0],["2006-10-20",26.9082,27.0534,26.5579,26.6861,513600.0],["2006-10-23",26.6946,26.9594,26.1223,26.9252,655700.0],["2006-10-24",26.8911,27.2926,26.8313,27.0961,476800.0],["2006-10-25",27.1559,28.6337,26.9509,28.6337,1406100.0],["2006-10-26",28.8302,29.1292,28.4458,29.0779,681100.0],["2006-10-27",29.1035,29.5221,28.5397,29.1206,720900.0],["2006-10-30",29.1206,29.394,28.8387,29.3513,316400.0],["2006-10-31",29.3427,29.7613,29.1975,29.6929,663300.0],["2006-11-01",29.7955,29.7955,28.5056,28.6166,576900.0],["2006-11-02",28.5056,28.6508,27.9162,28.6166,586900.0],["2006-11-03",28.7789,28.8045,28.1468,28.4372,313300.0],["2006-11-06",28.4287,29.0864,28.292,28.8131,562700.0],["2006-11-07",28.497,29.1292,28.087,28.6166,1227000.0],["2006-11-08",28.4201,28.4543,27.7966,28.2835,957600.0],["2006-11-09",28.3262,30.7864,28.2835,30.5728,1932700.0],["2006-11-10",30.7607,32.23,30.5813,31.6577,1640600.0],["2006-11-13",31.8285,32.1446,31.0512,31.5637,1580100.0],["2006-11-14",31.5637,31.5637,30.5643,30.8376,1262400.0],["2006-11-15",30.812,32.2471,30.7436,31.9481,1058800.0],["2006-11-16",32.1873,32.1873,31.1537,31.3501,417500.0],["2006-11-17",31.3929,31.8456,31.3331,31.4099,368000.0],["2006-11-20",31.2562,31.5637,31.2135,31.4697,246800.0],["2006-11-21",31.5039,31.8712,31.1451,31.7858,270200.0],["2006-11-22",32.025,32.2556,31.4612,31.6833,326400.0],["2006-11-24",31.5295,32.2813,31.4697,32.2215,156900.0],["2006-11-27",32.1617,32.4094,30.9145,30.9828,480700.0],["2006-11-28",31.0853,31.632,31.0512,31.3416,905500.0],["2006-11-29",31.6064,32.3752,31.427,31.8114,657400.0],["2006-11-30",31.9054,32.3752,31.615,32.1617,736600.0],["2006-12-01",32.2044,32.2471,31.5295,31.9139,566200.0],["2006-12-04",32.136,33.0244,32.1019,32.7084,1434100.0],["2006-12-05",32.8792,33.8787,32.7169,33.4003,1053200.0],["2006-12-06",33.3149,33.349,32.8023,33.0757,328800.0],["2006-12-07",33.2294,33.742,33.144,33.443,452900.0],["2006-12-08",33.537,33.6395,33.1099,33.3832,708100.0],["2006-12-11",33.5028,33.7762,33.3149,33.7078,320000.0],["2006-12-12",33.8445,34.6987,33.6566,34.6902,1038000.0],["2006-12-13",34.8012,35.066,33.8189,33.8957,473700.0],["2006-12-14",34.0239,34.1691,33.5541,33.7164,528400.0],["2006-12-15",33.8787,34.1776,33.0586,33.3063,723000.0],["2006-12-18",33.3576,34.1691,33.3576,33.7505,339900.0],["2006-12-19",33.6395,34.4339,33.4345,34.1008,364600.0],["2006-12-20",34.1178,34.1776,33.6395,33.7676,190200.0],["2006-12-21",33.6651,34.0837,33.2294,33.6309,647000.0],["2006-12-22",33.4601,33.4943,33.144,33.2465,239400.0],["2006-12-26",33.2465,34.1008,33.2294,33.9897,243300.0],["2006-12-27",34.0751,34.3912,33.9555,34.1349,238500.0],["2006-12-28",34.1691,34.1947,33.8274,34.1008,305600.0],["2006-12-29",34.1862,34.2204,33.6736,34.0068,420500.0],["2007-01-03",34.0324,34.1606,33.4345,33.8701,643000.0],["2007-01-04",33.9128,34.1606,33.1867,34.041,449500.0],["2007-01-05",33.9555,34.1691,33.4003,33.6736,437200.0],["2007-01-08",32.3838,32.5034,31.4099,31.7346,1700900.0],["2007-01-09",31.82,32.435,31.7516,31.9908,1221600.0],["2007-01-10",31.7773,31.931,31.128,31.3587,894300.0],["2007-01-11",31.3587,31.4954,31.1024,31.2049,834500.0],["2007-01-12",31.2391,31.3245,30.7266,31.2391,848900.0],["2007-01-16",31.4099,31.4868,29.4708,30.1542,1024600.0],["2007-01-17",30.0944,30.402,29.7357,29.9834,696500.0],["2007-01-18",30.2226,30.3251,29.6844,29.8211,774300.0],["2007-01-19",29.7357,29.8894,29.2146,29.5306,900600.0],["2007-01-22",29.8552,30.1115,29.5477,29.6417,589900.0],["2007-01-23",29.7784,29.8552,29.4879,29.6502,374100.0],["2007-01-24",29.8467,30.5643,29.804,30.4959,907200.0],["2007-01-25",30.6411,30.9999,29.6673,29.7015,557900.0],["2007-01-26",29.7271,29.7527,29.0437,29.7271,578600.0],["2007-01-29",29.7271,29.915,29.3598,29.5477,524800.0],["2007-01-30",29.599,30.2738,29.5221,30.0005,562200.0],["2007-01-31",30.2311,30.2994,29.6673,30.2311,291300.0],["2007-02-01",30.4959,31.9054,30.419,30.812,842500.0],["2007-02-02",30.9657,31.1964,30.8632,30.9828,513600.0],["2007-02-05",31.2647,31.6577,30.9059,31.0939,422500.0],["2007-02-06",31.2733,31.3501,30.8376,30.9657,206300.0],["2007-02-07",30.9657,31.2306,29.898,30.6411,844300.0],["2007-02-08",29.9492,30.6668,29.2573,30.5813,1183800.0],["2007-02-09",30.7436,30.7436,29.0437,29.4708,1281500.0],["2007-02-12",29.4708,29.4708,28.9156,29.2146,725100.0],["2007-02-13",29.1377,29.7869,29.1377,29.7613,1039000.0],["2007-02-14",26.8484,30.8291,26.6006,30.0603,3284000.0],["2007-02-15",29.9663,30.6326,29.3256,29.6417,680500.0],["2007-02-16",29.6331,30.0517,29.5306,29.6673,995100.0],["2007-02-20",29.6844,30.6155,29.5734,30.419,971600.0],["2007-02-21",30.3678,30.3678,29.6417,29.8211,513300.0],["2007-02-22",29.898,30.2567,29.6417,29.8382,395400.0],["2007-02-23",29.7186,29.7698,27.4634,28.087,3760100.0],["2007-02-26",28.2237,28.5397,27.6941,27.9589,1561500.0],["2007-02-27",26.6946,26.9082,25.1485,26.1223,2181200.0],["2007-02-28",26.0027,26.968,25.9856,26.5238,1421700.0],["2007-03-01",26.0966,26.4811,25.7806,26.2675,813000.0],["2007-03-02",26.0881,26.1992,25.6097,25.8233,1004200.0],["2007-03-05",25.3706,25.4474,23.9952,24.055,1962000.0],["2007-03-06",24.4822,24.9349,24.4309,24.6872,1276800.0],["2007-03-07",24.7641,25.0118,24.354,24.6188,615600.0],["2007-03-08",24.9605,25.3962,24.7299,24.952,762000.0],["2007-03-09",25.2339,25.2851,24.559,24.8324,519100.0],["2007-03-12",24.6872,24.7726,24.0294,24.3369,791600.0],["2007-03-13",23.6963,23.8073,22.1928,22.3295,2872200.0],["2007-03-14",22.2953,23.1666,21.7999,23.1154,2356300.0],["2007-03-15",23.4827,25.5927,23.3973,25.2424,2074900.0],["2007-03-16",25.2339,25.456,24.2259,24.4053,976000.0],["2007-03-19",24.653,24.8495,24.3284,24.4309,514900.0],["2007-03-20",25.0801,27.0961,24.7726,26.6604,2298800.0],["2007-03-21",26.5921,29.0096,26.5921,28.8558,2228800.0],["2007-03-22",28.7277,28.8302,27.8307,27.9418,1552200.0],["2007-03-23",28.0357,28.1126,27.3951,27.9162,471200.0],["2007-03-26",27.788,27.8051,26.6348,27.0278,1055500.0],["2007-03-27",26.9509,27.8649,26.8398,27.5147,777100.0],["2007-03-28",27.378,27.4036,26.8313,26.9509,406100.0],["2007-03-29",27.2157,27.3438,26.5836,26.9338,397200.0],["2007-03-30",27.0107,27.0107,26.5921,26.669,352400.0],["2007-04-02",26.6006,26.7629,26.2675,26.669,753800.0],["2007-04-03",26.8655,27.1901,26.6775,26.968,704200.0],["2007-04-04",26.8825,27.4805,26.0625,27.4549,617800.0],["2007-04-05",27.6086,28.9241,27.1217,28.3176,781500.0],["2007-04-09",28.6593,29.5563,28.4885,29.1292,648000.0],["2007-04-10",29.0523,29.206,28.9156,29.0352,497700.0],["2007-04-11",29.2146,29.2487,28.7106,29.001,475400.0],["2007-04-12",28.9241,29.5904,28.9241,29.3085,593300.0],["2007-04-13",29.3427,29.9578,29.3427,29.8638,469500.0],["2007-04-16",30.0773,30.7864,30.0603,30.5899,625500.0],["2007-04-17",30.7009,30.923,30.3165,30.6497,427400.0],["2007-04-18",30.8291,31.7687,30.4959,31.521,944100.0],["2007-04-19",31.2733,31.5124,30.9059,31.1878,488000.0],["2007-04-20",31.4099,31.7602,30.8803,31.3331,531100.0],["2007-04-23",31.2818,31.6918,31.1366,31.3245,577700.0],["2007-04-24",31.3245,31.427,30.5984,31.0768,546900.0],["2007-04-25",31.0341,31.316,30.7436,30.7522,1138000.0],["2007-04-26",30.7522,31.1366,30.3251,31.0853,861300.0],["2007-04-27",31.0597,31.2562,30.6838,31.0597,476000.0],["2007-04-30",31.0597,31.7175,30.8205,30.8889,627200.0],["2007-05-01",31.0512,31.3843,30.4703,31.3331,740100.0],["2007-05-02",31.3501,31.9994,31.3501,31.7943,735700.0],["2007-05-03",31.9139,32.7511,31.8627,32.5546,781200.0],["2007-05-04",32.7425,32.7938,32.1189,32.3581,511500.0],["2007-05-07",32.4606,32.9476,32.1617,32.734,813000.0],["2007-05-08",32.734,32.828,32.3325,32.734,1131900.0],["2007-05-09",29.898,30.4959,28.8473,29.6844,3451000.0],["2007-05-10",29.5221,29.5392,28.2322,28.3774,1458200.0],["2007-05-11",28.6593,28.8729,28.3945,28.7191,498000.0],["2007-05-14",28.702,28.8131,28.3945,28.5654,1013700.0],["2007-05-15",28.497,29.0096,28.2493,28.4372,675600.0],["2007-05-16",28.4714,28.9498,28.3945,28.8387,566900.0],["2007-05-17",28.7618,29.189,28.6337,29.0096,452200.0],["2007-05-18",29.1292,29.5563,28.9925,29.2658,831900.0],["2007-05-21",29.2829,29.71,29.2317,29.4623,594500.0],["2007-05-22",29.4452,30.2397,29.4281,30.1286,533000.0],["2007-05-23",30.1115,30.9914,29.6844,30.513,834000.0],["2007-05-24",30.4959,30.6582,29.7869,29.9236,827900.0],["2007-05-25",29.9236,30.0859,29.3342,29.6844,417100.0],["2007-05-29",29.71,30.3849,29.4623,29.6844,684300.0],["2007-05-30",29.5904,30.6838,29.394,30.6155,891500.0],["2007-05-31",30.6838,31.7431,30.6838,31.4527,737100.0],["2007-06-01",31.5893,31.9652,31.4697,31.5466,545200.0],["2007-06-04",31.5295,31.6064,30.718,30.7778,835000.0],["2007-06-05",30.7949,30.8974,30.402,30.6497,753300.0],["2007-06-06",30.4105,30.4361,30.0346,30.1713,553900.0],["2007-06-07",30.0859,30.2482,29.3342,29.4025,597400.0],["2007-06-08",29.2915,29.8809,28.7277,29.7869,371900.0],["2007-06-11",29.7698,29.8723,29.3683,29.8211,371500.0],["2007-06-12",29.7271,29.7271,28.9754,29.0096,424600.0],["2007-06-13",29.1377,29.7869,28.9754,29.6075,491200.0],["2007-06-14",29.6331,30.0944,29.6161,29.8894,540200.0],["2007-06-15",30.2824,30.2824,29.8552,29.9236,472600.0],["2007-06-18",29.9834,30.1457,29.5306,30.0773,423200.0],["2007-06-19",30.0346,30.8974,30.0261,30.4276,506500.0],["2007-06-20",30.5728,30.6155,29.9407,29.9834,516000.0],["2007-06-21",29.9236,30.103,29.3171,29.9748,451200.0],["2007-06-22",29.9321,30.2994,29.7271,30.103,684400.0],["2007-06-25",30.0773,30.3678,29.6588,29.7955,490100.0],["2007-06-26",30.0005,30.8034,29.7784,30.2738,828600.0],["2007-06-27",30.1115,30.5386,29.5904,30.4959,634900.0],["2007-06-28",30.5899,30.6668,30.2909,30.5557,424000.0],["2007-06-29",30.7095,30.7095,29.7357,29.915,648800.0],["2007-07-02",30.0005,30.308,29.8296,30.1542,457700.0],["2007-07-03",29.898,29.9663,29.1035,29.5648,617300.0],["2007-07-05",29.6417,29.8638,28.2664,28.386,1277600.0],["2007-07-06",28.1895,28.8729,27.6941,28.8729,1139700.0],["2007-07-09",28.8387,29.206,28.4543,28.702,772600.0],["2007-07-10",28.6508,28.6508,27.4122,27.472,828400.0],["2007-07-11",27.4036,27.5915,26.9509,27.5232,1036300.0],["2007-07-12",27.6428,28.3945,27.6428,28.3518,768100.0],["2007-07-13",28.3347,28.5654,27.6343,27.7026,819800.0],["2007-07-16",27.583,27.7026,27.0448,27.1217,591200.0],["2007-07-17",27.1217,27.5488,27.0876,27.0961,410200.0],["2007-07-18",26.7629,27.0021,25.8575,26.2419,1577400.0],["2007-07-19",26.3102,26.7373,26.3102,26.3273,609800.0],["2007-07-20",26.2077,26.2077,25.1399,25.3791,1394400.0],["2007-07-23",25.3791,25.7037,24.6103,24.7982,933900.0],["2007-07-24",24.5163,24.5163,23.1325,23.2521,1680300.0],["2007-07-25",23.1666,25.0459,23.1666,24.6017,1949200.0],["2007-07-26",24.2515,24.2686,22.5174,23.2435,1586200.0],["2007-07-27",23.141,23.6877,22.5601,22.7566,713400.0],["2007-07-30",22.7908,23.3887,22.5089,22.936,761100.0],["2007-07-31",23.2008,23.6365,22.2953,22.4235,1406200.0],["2007-08-01",22.2099,22.4235,21.0652,21.6205,2033900.0],["2007-08-02",21.2361,23.0471,21.2361,21.8938,1984300.0],["2007-08-03",21.8853,21.9451,19.912,20.0743,2224700.0],["2007-08-06",20.1598,20.1598,18.6478,19.5874,2226400.0],["2007-08-07",19.5191,21.3044,19.502,20.1854,2322400.0],["2007-08-08",20.2879,22.5174,19.9462,20.7577,2093400.0],["2007-08-09",20.3819,20.6125,19.5618,20.006,1226400.0],["2007-08-10",19.7327,20.1598,19.1091,19.6729,938600.0],["2007-08-13",19.8779,20.6296,19.5447,19.7497,596700.0],["2007-08-14",19.7497,19.8266,18.7674,18.793,660800.0],["2007-08-15",18.6563,19.5276,18.4086,18.7161,1110100.0],["2007-08-16",18.5196,20.0402,17.5885,19.8352,1105800.0],["2007-08-17",20.8346,21.4411,19.1859,19.6643,1095700.0],["2007-08-20",19.707,19.9889,18.9041,19.0664,467800.0],["2007-08-21",19.1091,19.6387,18.9211,19.2885,596400.0],["2007-08-22",19.5191,19.8522,19.0664,19.6045,540400.0],["2007-08-23",19.6216,20.0487,19.502,19.7497,482600.0],["2007-08-24",18.793,19.2457,18.0242,18.6734,1241600.0],["2007-08-27",18.6734,18.9724,18.4513,18.793,690200.0],["2007-08-28",18.7076,18.7674,17.8277,17.9046,814000.0],["2007-08-29",17.8875,18.1865,17.6142,18.1523,483000.0],["2007-08-30",17.99,18.2719,17.7167,17.7936,494000.0],["2007-08-31",18.2036,19.9804,17.8192,18.1267,401300.0],["2007-09-04",18.084,18.8357,17.5458,18.8186,994200.0],["2007-09-05",18.5965,18.6051,17.9729,18.2378,554700.0],["2007-09-06",18.3317,18.5709,18.0242,18.0669,338100.0],["2007-09-07",17.9559,17.9559,16.871,17.7765,706000.0],["2007-09-10",17.8277,18.0071,17.1871,17.9046,511100.0],["2007-09-11",17.7423,17.9217,17.2981,17.3835,514500.0],["2007-09-12",17.3494,18.8699,17.3066,18.6392,940600.0],["2007-09-13",18.9809,19.1945,18.3744,18.8613,636100.0],["2007-09-14",18.7247,19.1347,18.4684,18.8955,485400.0],["2007-09-17",18.8101,18.8101,17.9473,18.6136,462700.0],["2007-09-18",18.7417,19.707,18.1352,19.6814,794300.0],["2007-09-19",19.8608,20.9969,19.8608,20.621,1042200.0],["2007-09-20",20.6211,20.6211,19.3483,19.5447,919600.0],["2007-09-21",19.6216,19.7668,19.2372,19.3312,397000.0],["2007-09-24",19.3312,19.707,19.1518,19.1859,296900.0],["2007-09-25",19.0664,19.0664,18.1182,18.588,821500.0],["2007-09-26",18.6649,19.3739,18.6649,19.2628,509600.0],["2007-09-27",19.4251,19.4251,18.6478,18.7759,496600.0],["2007-09-28",18.7247,18.8272,18.3744,18.5453,219400.0],["2007-10-01",18.4599,20.0573,18.4001,19.9548,1071100.0],["2007-10-02",19.9377,20.92,19.9377,20.8602,835700.0],["2007-10-03",20.6979,20.6979,19.707,19.8608,836200.0],["2007-10-04",19.9548,20.2196,19.8522,19.9975,254300.0],["2007-10-05",20.2964,20.5356,20.1427,20.4417,417100.0],["2007-10-08",20.4587,20.7492,20.2196,20.3904,294600.0],["2007-10-09",20.5015,21.6803,20.5015,21.4326,1183900.0],["2007-10-10",21.5351,21.5351,20.6979,21.2276,845500.0],["2007-10-11",21.424,21.7486,20.8175,21.0396,342700.0],["2007-10-12",21.1507,21.4667,20.9286,21.3386,218900.0],["2007-10-15",21.4326,21.4326,19.6985,20.0829,947600.0],["2007-10-16",20.1512,20.1512,19.391,19.707,481300.0],["2007-10-17",19.8522,19.9633,18.8443,19.0664,513900.0],["2007-10-18",18.8699,18.887,18.0157,18.0925,836400.0],["2007-10-19",17.9815,18.0669,16.8795,17.2041,981600.0],["2007-10-22",17.1016,18.2634,16.9564,17.7167,809500.0],["2007-10-23",17.8363,18.1182,17.17,17.5373,401500.0],["2007-10-24",17.3579,17.7081,17.0162,17.6313,859700.0],["2007-10-25",17.6569,17.8106,16.666,16.8112,977000.0],["2007-10-26",17.0589,17.6483,16.7258,17.4177,640200.0],["2007-10-29",17.4775,17.58,16.8539,16.9052,383000.0],["2007-10-30",16.8454,16.965,16.5037,16.8368,348100.0],["2007-10-31",16.9735,17.4262,16.5464,17.0248,709400.0],["2007-11-01",16.7343,16.7343,14.6585,14.6842,1641800.0],["2007-11-02",14.6415,14.9319,14.0179,14.8038,1569200.0],["2007-11-05",14.6329,15.3163,13.8897,13.9752,1598500.0],["2007-11-06",13.0611,14.3852,11.7456,11.9934,5111600.0],["2007-11-07",11.5321,11.7713,8.6362,8.7729,4924100.0],["2007-11-08",9.1659,10.5753,9.0121,10.5583,3024500.0],["2007-11-09",10.3191,11.105,9.2257,10.601,2452000.0],["2007-11-12",10.8487,11.105,10.3105,10.7803,1752400.0],["2007-11-13",11.0024,11.3954,10.6864,11.3441,1561200.0],["2007-11-14",11.5662,12.318,11.5064,11.609,2464800.0],["2007-11-15",11.5577,11.5577,10.7376,11.1904,1496100.0],["2007-11-16",11.2331,11.3356,10.8999,11.122,758300.0],["2007-11-19",10.9683,11.0879,10.4472,10.9597,940200.0],["2007-11-20",10.9427,11.1306,10.2166,10.601,1059400.0],["2007-11-21",10.5753,10.5753,10.0201,10.208,774500.0],["2007-11-23",10.302,10.917,10.2166,10.6949,284600.0],["2007-11-26",10.7547,10.7633,9.5673,9.6015,703600.0],["2007-11-27",9.7126,10.3191,9.7126,10.2422,1326700.0],["2007-11-28",10.3362,10.7547,10.2422,10.7547,773100.0],["2007-11-29",10.7035,10.917,10.3362,10.8658,759400.0],["2007-11-30",11.3698,11.9592,10.9597,11.0708,805800.0],["2007-12-03",11.122,11.2075,10.4643,11.1135,612000.0],["2007-12-04",10.9854,11.0195,10.3789,10.4643,450800.0],["2007-12-05",10.5924,10.8231,10.0115,10.1311,490100.0],["2007-12-06",10.2251,10.6949,10.0372,10.3789,1272700.0],["2007-12-07",10.3959,10.4899,10.1824,10.2593,683500.0],["2007-12-10",10.2678,10.8487,10.2251,10.7547,913900.0],["2007-12-11",10.7633,10.8658,9.6699,9.9005,445600.0],["2007-12-12",9.9176,10.3959,8.6192,8.7644,983000.0],["2007-12-13",8.6619,8.8327,8.1322,8.3543,1141500.0],["2007-12-14",8.3543,8.3543,7.9016,8.0724,916800.0],["2007-12-17",8.0724,8.4227,7.9272,7.9785,779700.0],["2007-12-18",8.2177,8.2433,7.6283,7.8503,553900.0],["2007-12-19",7.8418,8.0297,7.5599,7.6197,517800.0],["2007-12-20",7.7308,7.8076,7.3891,7.6966,850500.0],["2007-12-21",10.6693,10.7547,7.8504,8.9438,1828000.0],["2007-12-24",8.7046,9.1061,8.6277,9.0634,455500.0],["2007-12-26",9.0548,9.1829,8.5508,9.0377,712700.0],["2007-12-27",8.9523,9.1402,8.3885,8.3885,767200.0],["2007-12-28",8.4739,8.6448,7.9785,8.2006,707900.0],["2007-12-31",8.1152,8.6106,7.987,8.5252,791300.0],["2008-01-02",8.4739,8.5252,8.0383,8.1408,563900.0],["2008-01-03",8.0639,8.2518,7.9016,8.1322,581800.0],["2008-01-04",8.0297,8.0297,7.4659,7.688,536300.0],["2008-01-07",7.8247,7.8418,7.5172,7.7478,483700.0],["2008-01-08",7.7564,7.8931,7.1243,7.2097,559900.0],["2008-01-09",7.3549,7.372,6.7484,7.2438,455100.0],["2008-01-10",7.0645,7.6539,6.7569,7.5685,610200.0],["2008-01-11",7.483,7.483,6.9192,7.2268,313100.0],["2008-01-14",7.3036,7.3549,6.9192,7.1755,400500.0],["2008-01-15",7.0645,7.2951,6.7484,7.0986,395900.0],["2008-01-16",7.0645,7.6795,6.8424,7.6795,371100.0],["2008-01-17",7.688,7.7308,6.8082,6.9192,511900.0],["2008-01-18",7.0901,7.3122,6.5263,6.8253,1077300.0],["2008-01-22",6.3982,9.3111,5.9967,6.8765,782600.0],["2008-01-23",6.7313,9.6015,6.6801,9.2769,1586600.0],["2008-01-24",9.3538,10.208,9.1829,10.1141,907200.0],["2008-01-25",10.1226,10.1824,8.7131,8.9352,660800.0],["2008-01-28",8.7985,9.5246,8.4996,9.5161,651200.0],["2008-01-29",9.5246,11.515,9.4819,11.4125,1297300.0],["2008-01-30",11.216,12.0361,10.8231,11.4039,929200.0],["2008-01-31",11.31,13.2064,10.9427,12.5571,1361000.0],["2008-02-01",12.3863,12.7707,11.7456,12.3436,867200.0],["2008-02-04",12.3009,12.3607,10.4557,10.618,731400.0],["2008-02-05",10.4216,10.4216,9.6955,9.7126,474300.0],["2008-02-06",9.8151,10.1568,9.4392,9.4478,407400.0],["2008-02-07",9.5076,9.7809,9.2427,9.4905,712000.0],["2008-02-08",9.5076,9.6015,9.1061,9.1573,391100.0],["2008-02-11",9.3111,9.3111,8.679,8.8925,347100.0],["2008-02-12",9.0548,9.6528,8.901,9.0292,710500.0],["2008-02-13",9.5332,9.5332,8.5508,9.3623,971800.0],["2008-02-14",9.6101,10.1909,9.1829,9.909,1922300.0],["2008-02-15",9.8322,9.8322,9.1659,9.3623,665000.0],["2008-02-19",9.4819,9.6015,8.6106,8.6875,551000.0],["2008-02-20",8.6277,9.0121,8.3287,8.7387,916200.0],["2008-02-21",8.7387,9.0548,8.4312,8.491,597700.0],["2008-02-22",8.491,8.5594,8.0127,8.491,568500.0],["2008-02-25",8.5166,8.8669,8.2177,8.7558,356100.0],["2008-02-26",8.696,9.1061,8.6021,8.8327,408600.0],["2008-02-27",8.7558,9.2684,8.6448,9.0975,345300.0],["2008-02-28",9.1829,9.1829,8.8583,8.9181,262600.0],["2008-02-29",8.8071,8.9865,8.5423,8.8669,453600.0],["2008-03-03",8.8583,8.8669,8.2775,8.6619,942600.0],["2008-03-04",8.5508,8.7387,8.1835,8.4996,579600.0],["2008-03-05",8.1322,8.38,7.8162,7.9016,699300.0],["2008-03-06",7.8162,8.1237,7.3378,7.3378,376600.0],["2008-03-07",7.2695,7.688,6.9961,7.2097,385900.0],["2008-03-10",7.2268,7.4489,6.7142,6.7142,283000.0],["2008-03-11",7.0388,7.8931,6.962,7.7051,592300.0],["2008-03-12",7.6539,7.8418,7.1328,7.3036,391600.0],["2008-03-13",7.1755,7.7051,6.8936,7.3464,1115400.0],["2008-03-14",7.3891,7.4318,6.7484,6.774,797200.0],["2008-03-17",6.663,6.8167,6.0223,6.5348,578800.0],["2008-03-18",6.8851,7.5685,6.6459,7.5514,553000.0],["2008-03-19",7.577,7.6197,6.7399,6.7399,386700.0],["2008-03-20",7.8589,8.0383,7.167,7.6453,630900.0],["2008-03-24",7.7137,8.2006,7.577,7.9529,401700.0],["2008-03-25",7.9358,8.491,7.3549,7.5685,333500.0],["2008-03-26",7.5172,7.9443,7.0901,7.1841,388400.0],["2008-03-27",7.2011,7.6026,6.9278,7.1157,182100.0],["2008-03-28",7.5343,7.5343,6.7484,6.9022,457800.0],["2008-03-31",6.9022,7.577,6.8509,7.577,492600.0],["2008-04-01",7.577,7.6368,7.2951,7.4745,558200.0],["2008-04-02",7.4489,7.987,7.3805,7.4916,382200.0],["2008-04-03",7.5001,8.0127,7.4916,7.5428,286400.0],["2008-04-04",7.5685,7.7051,7.3891,7.5257,332600.0],["2008-04-07",7.6283,7.9443,7.4318,7.7564,247000.0],["2008-04-08",7.6624,7.9443,7.4574,7.7478,498700.0],["2008-04-09",7.7393,8.0554,7.3293,7.3976,653200.0],["2008-04-10",7.3378,7.6026,7.2609,7.5685,305200.0],["2008-04-11",7.4659,7.6539,6.9705,7.0559,814000.0],["2008-04-14",7.0303,7.0303,6.4238,6.4921,514300.0],["2008-04-15",6.5776,6.7569,6.475,6.5519,328500.0],["2008-04-16",6.5776,6.8851,6.4323,6.8765,719900.0],["2008-04-17",6.8594,7.1584,6.7399,6.9705,284700.0],["2008-04-18",7.0474,7.3207,6.8594,6.8765,299600.0],["2008-04-21",6.8936,7.0217,6.5776,6.5776,334100.0],["2008-04-22",6.5605,6.6715,6.2017,6.2871,339000.0],["2008-04-23",6.3811,6.5092,6.3042,6.3384,189800.0],["2008-04-24",6.3555,6.8936,6.3298,6.7655,285000.0],["2008-04-25",6.8082,7.073,6.7826,6.9449,189900.0],["2008-04-28",6.962,7.2951,6.774,7.2353,126200.0],["2008-04-29",7.2609,7.3293,7.1328,7.1926,133300.0],["2008-04-30",7.2268,7.2268,6.8338,6.9022,327100.0],["2008-05-01",6.9278,8.0212,6.8424,7.9529,966900.0],["2008-05-02",8.2262,8.5252,8.2262,8.3714,591900.0],["2008-05-05",8.3458,8.5252,8.3202,8.4739,358700.0],["2008-05-06",8.3287,9.3965,8.286,9.3538,403300.0],["2008-05-07",9.2171,9.7467,8.6106,8.7131,397100.0],["2008-05-08",8.5423,9.9432,8.0212,8.7729,640300.0],["2008-05-09",8.6362,9.2598,8.4398,8.8413,801100.0],["2008-05-12",8.8754,9.3025,8.7473,9.2171,244600.0],["2008-05-13",9.2513,9.3709,8.6106,8.7729,373500.0],["2008-05-14",8.8071,9.1061,8.7729,8.9352,176500.0],["2008-05-15",8.9267,9.3794,8.8754,9.3196,248300.0],["2008-05-16",9.388,9.6186,8.8583,9.294,317400.0],["2008-05-19",9.2598,9.294,8.9096,9.1146,264300.0],["2008-05-20",9.0975,9.0975,8.5764,8.679,170100.0],["2008-05-21",8.6448,9.0548,8.38,8.3885,223100.0],["2008-05-22",8.4227,8.7302,8.2262,8.4483,215200.0],["2008-05-23",8.3885,8.3885,7.8162,7.9956,154100.0],["2008-05-27",8.081,8.4398,7.9443,8.0212,180800.0],["2008-05-28",8.0895,8.2689,7.8162,7.8247,283800.0],["2008-05-29",7.782,8.2518,7.7137,8.0981,169600.0],["2008-05-30",8.1493,8.2689,7.6966,7.8418,301600.0],["2008-06-02",7.8674,8.2518,7.8162,7.9785,171500.0],["2008-06-03",8.0297,8.0468,7.5599,7.577,496900.0],["2008-06-04",7.5514,7.9358,7.5514,7.7649,205400.0],["2008-06-05",7.8162,8.2945,7.8162,8.2177,275400.0],["2008-06-06",8.0297,8.3885,7.7478,7.7564,399000.0],["2008-06-09",7.8418,7.8418,7.4403,7.5087,713400.0],["2008-06-10",7.2097,7.2438,4.7153,5.3816,2070200.0],["2008-06-11",5.3816,5.8429,5.3645,5.6208,661600.0],["2008-06-12",5.6892,5.8087,5.561,5.7319,243000.0],["2008-06-13",5.8002,6.2359,5.7575,6.2102,282500.0],["2008-06-16",6.5776,6.5776,6.0223,6.2444,307500.0],["2008-06-17",6.2188,6.2871,5.8344,5.971,362100.0],["2008-06-18",5.9881,5.9881,5.766,5.971,228500.0],["2008-06-19",5.9283,5.9967,5.7404,5.9283,334700.0],["2008-06-20",5.8771,6.0736,5.7233,5.749,717200.0],["2008-06-23",5.7746,5.9881,5.2108,5.2962,464700.0],["2008-06-24",5.2962,5.6721,5.245,5.3218,331200.0],["2008-06-25",5.3048,5.7575,5.3048,5.7062,559500.0],["2008-06-26",5.5696,5.7148,5.5183,5.561,259300.0],["2008-06-27",5.5525,5.7319,5.1168,5.1254,697600.0],["2008-06-30",5.1168,5.2962,5.0058,5.1254,381900.0],["2008-07-01",5.0656,5.3133,4.9204,5.1937,483300.0],["2008-07-02",5.1766,5.2791,4.9118,4.9289,381900.0],["2008-07-03",4.9972,5.1937,4.6641,4.6812,265600.0],["2008-07-07",4.7751,5.0485,4.758,4.9118,294900.0],["2008-07-08",4.9118,5.4414,4.8008,5.4414,309000.0],["2008-07-09",5.3902,5.5696,5.0143,5.151,300200.0],["2008-07-10",5.1339,5.2535,4.9716,5.0997,318500.0],["2008-07-11",5.0485,5.262,4.9033,5.0656,229200.0],["2008-07-14",5.0997,5.0997,4.9118,4.9204,1163700.0],["2008-07-15",4.8435,5.0827,4.5701,4.6983,325600.0],["2008-07-16",4.7495,5.1339,4.6385,5.1254,336000.0],["2008-07-17",5.1681,5.9369,4.9972,5.6977,255700.0],["2008-07-18",5.7404,6.2871,5.5696,5.8258,237700.0],["2008-07-21",5.8258,5.9625,5.4927,5.6208,265700.0],["2008-07-22",5.4841,6.2359,5.1681,6.2273,532200.0],["2008-07-23",6.2273,6.979,6.0992,6.2529,381400.0],["2008-07-24",6.2529,6.3042,5.3389,5.4243,496400.0],["2008-07-25",5.4414,5.6977,5.3475,5.5696,366100.0],["2008-07-28",5.5183,5.5525,4.9545,4.9887,454500.0],["2008-07-29",5.0827,5.766,5.0827,5.7148,400500.0],["2008-07-30",5.7404,5.9625,5.3133,5.7148,402500.0],["2008-07-31",5.5866,6.0479,5.5866,5.6379,433200.0],["2008-08-01",5.7233,6.3725,5.6806,6.159,315000.0],["2008-08-04",6.1675,6.3982,5.7404,5.8344,282300.0],["2008-08-05",5.9625,6.1675,5.749,5.8856,291100.0],["2008-08-06",5.7148,5.8173,5.4329,5.6037,937600.0],["2008-08-07",5.4841,5.5098,4.9545,4.9972,395700.0],["2008-08-08",4.9887,5.561,4.9545,5.1766,915300.0],["2008-08-11",5.1681,5.5952,5.1681,5.4073,229600.0],["2008-08-12",5.3304,5.3816,5.1424,5.2791,177300.0],["2008-08-13",5.2279,5.3389,4.9545,5.057,164100.0],["2008-08-14",4.9545,5.0741,4.3736,4.6555,440200.0],["2008-08-15",4.8691,4.8691,4.5103,4.6128,357400.0],["2008-08-18",4.6214,4.6983,4.3736,4.4334,271300.0],["2008-08-19",4.3566,4.4249,4.1003,4.3224,311600.0],["2008-08-20",4.3395,4.5103,4.1174,4.4249,345100.0],["2008-08-21",4.348,4.3822,4.1601,4.1943,176700.0],["2008-08-22",4.2711,4.3907,4.1003,4.3395,225700.0],["2008-08-25",4.3138,4.3566,4.0576,4.1345,133900.0],["2008-08-26",4.1174,4.1943,3.7671,3.9636,254100.0],["2008-08-27",3.9465,4.3907,3.9294,4.1772,487700.0],["2008-08-28",4.1772,4.4847,4.1772,4.3822,173200.0],["2008-08-29",4.442,4.4591,4.1088,4.4334,184900.0],["2008-09-02",4.5018,4.5957,4.2968,4.4164,287700.0],["2008-09-03",4.4249,4.852,4.4078,4.5872,234100.0],["2008-09-04",4.5359,4.5957,4.2882,4.3566,266300.0],["2008-09-05",4.4078,4.4078,4.1857,4.3224,244900.0],["2008-09-08",4.4249,4.6812,4.3736,4.647,1093000.0],["2008-09-09",4.5957,4.6983,4.2626,4.2882,314000.0],["2008-09-10",4.3907,4.3907,4.1259,4.2284,164900.0],["2008-09-11",4.1174,4.2882,4.1174,4.2199,271700.0],["2008-09-12",4.1772,4.2711,4.0576,4.0747,104900.0],["2008-09-15",4.0917,4.1003,3.5963,3.7671,281800.0],["2008-09-16",3.639,3.9038,3.6305,3.8099,203700.0],["2008-09-17",3.7586,3.7586,3.3229,3.3998,358400.0],["2008-09-18",3.5023,3.9807,3.2717,3.938,728600.0],["2008-09-19",4.3309,4.5957,4.032,4.0576,1128300.0],["2008-09-22",5.0741,5.0741,3.7586,3.7671,553000.0],["2008-09-23",3.7586,4.1345,3.7586,3.9892,337100.0],["2008-09-24",3.9892,4.1601,3.8355,3.9209,410200.0],["2008-09-25",3.8953,4.1857,3.8867,4.0576,428500.0],["2008-09-26",3.9465,4.0149,3.7757,3.8099,224500.0],["2008-09-29",3.844,3.844,2.5627,3.3742,224100.0],["2008-09-30",3.4852,3.4852,3.2802,3.3486,154800.0],["2008-10-01",3.3059,3.3229,3.0069,3.1521,275200.0],["2008-10-02",3.135,3.1521,2.7079,2.7506,409200.0],["2008-10-03",2.819,2.9044,2.6396,2.7079,368200.0],["2008-10-06",2.5712,2.7933,2.2466,2.5371,358300.0],["2008-10-07",2.5371,2.7421,2.426,2.5114,384500.0],["2008-10-08",2.4089,2.6139,2.2295,2.2381,305600.0],["2008-10-09",2.3064,2.4602,1.8793,1.922,317200.0],["2008-10-10",1.7939,2.1185,1.6999,1.9135,410600.0],["2008-10-13",2.1356,2.2039,1.9818,2.2039,385600.0],["2008-10-14",2.3577,2.4773,2.1527,2.3235,229000.0],["2008-10-15",2.2381,2.3235,2.1356,2.1356,191000.0],["2008-10-16",2.1697,2.9215,2.0587,2.6994,1108800.0],["2008-10-17",2.6225,2.6396,1.9391,2.3491,904300.0],["2008-10-20",2.3748,2.4089,2.1954,2.3918,275000.0],["2008-10-21",2.3491,2.3662,2.1185,2.1441,544100.0],["2008-10-22",2.0758,2.0758,1.828,1.8366,397700.0],["2008-10-23",1.8537,1.8622,1.7085,1.8195,424400.0],["2008-10-24",1.623,2.1783,1.3668,1.8708,598000.0],["2008-10-27",1.8366,1.8366,1.5462,1.5462,265500.0],["2008-10-28",1.5974,1.6145,1.3326,1.5376,439300.0],["2008-10-29",1.5291,1.7939,1.4522,1.5718,198100.0],["2008-10-30",1.623,2.0672,1.623,1.8964,145300.0],["2008-10-31",1.828,2.4858,1.7341,2.2039,1035200.0],["2008-11-03",2.2039,2.3406,1.922,1.9306,235900.0],["2008-11-04",2.0501,2.5541,1.8708,2.5541,538700.0],["2008-11-05",2.3577,2.426,1.922,2.426,521600.0],["2008-11-06",2.0416,2.127,1.6743,1.6828,444000.0],["2008-11-07",1.6914,1.7512,1.623,1.6999,444400.0],["2008-11-10",1.717,1.8451,1.6828,1.811,494400.0],["2008-11-11",1.8878,2.1612,1.6487,2.0501,465200.0],["2008-11-12",1.9989,2.1612,1.8024,1.8878,312600.0],["2008-11-13",1.9135,2.0245,1.7512,2.0245,851600.0],["2008-11-14",2.0672,2.4345,1.9135,2.1099,379200.0],["2008-11-17",2.1356,2.221,2.0501,2.221,321000.0],["2008-11-18",2.2295,2.4858,2.1014,2.4431,297300.0],["2008-11-19",2.3748,2.3918,2.2039,2.3833,186700.0],["2008-11-20",2.3918,2.4687,2.1783,2.2466,667000.0],["2008-11-21",2.3406,2.5456,2.127,2.4943,273200.0],["2008-11-24",2.5627,2.5627,2.1356,2.3491,317500.0],["2008-11-25",2.4175,2.5456,2.1527,2.2637,425400.0],["2008-11-26",2.2039,2.3833,2.1783,2.2979,310000.0],["2008-11-28",2.2893,3.1008,2.2893,2.8617,415700.0],["2008-12-01",2.7335,2.7335,2.4345,2.4431,186900.0],["2008-12-02",2.4602,2.9215,2.4602,2.9129,573800.0],["2008-12-03",2.7762,3.1606,2.6566,3.1008,361700.0],["2008-12-04",3.0154,3.3315,3.0154,3.1008,297600.0],["2008-12-05",3.1179,3.7757,3.0752,3.4682,749000.0],["2008-12-08",3.5707,4.049,3.2973,3.938,570400.0],["2008-12-09",3.8611,4.0405,3.639,3.9722,318500.0],["2008-12-10",4.0405,4.0917,3.6561,3.8867,171800.0],["2008-12-11",3.8355,3.9978,3.6561,3.844,203900.0],["2008-12-12",3.8013,3.9124,3.6817,3.9038,426100.0],["2008-12-15",3.9038,3.9124,3.8269,3.844,1549800.0],["2008-12-16",3.8953,4.1259,3.8269,4.0234,557300.0],["2008-12-17",3.9551,4.1088,3.8611,4.032,453800.0],["2008-12-18",4.143,4.143,3.8269,3.8953,394900.0],["2008-12-19",3.938,3.9722,3.733,3.7501,377700.0],["2008-12-22",3.6903,3.9722,3.5878,3.9722,289900.0],["2008-12-23",3.9722,4.0405,3.7244,3.8953,251500.0],["2008-12-24",3.9124,3.9465,3.7757,3.9294,74100.0],["2008-12-26",3.9722,3.9722,3.7586,3.938,82200.0],["2008-12-29",3.8782,3.9551,3.6732,3.8526,179800.0],["2008-12-30",3.8611,4.2626,3.6903,4.2626,342000.0],["2008-12-31",4.237,4.8008,4.1345,4.7239,390500.0],["2009-01-02",4.7324,4.7922,4.5274,4.7495,399200.0],["2009-01-05",4.7495,4.852,4.6128,4.7666,332700.0],["2009-01-06",4.8691,5.1766,4.5872,5.1424,360600.0],["2009-01-07",5.1424,5.2706,5.0912,5.1595,277900.0],["2009-01-08",5.1083,5.1766,4.6299,5.1168,231300.0],["2009-01-09",5.0741,5.8685,5.0143,5.3048,240700.0],["2009-01-12",5.262,5.262,4.9545,4.9801,209500.0],["2009-01-13",4.9289,5.1766,4.5189,5.0997,183800.0],["2009-01-14",4.9033,4.9972,4.6043,4.8349,436000.0],["2009-01-15",4.8349,4.8349,4.442,4.6385,254500.0],["2009-01-16",4.7068,5.0399,4.5445,4.647,241300.0],["2009-01-20",4.5701,4.5701,3.4596,3.4767,352000.0],["2009-01-21",3.545,3.9807,3.4767,3.5792,266500.0],["2009-01-22",3.4682,3.7757,3.2461,3.3315,177900.0],["2009-01-23",3.4767,3.4767,3.2802,3.3913,237900.0],["2009-01-26",3.3657,3.4511,3.2546,3.3486,271300.0],["2009-01-27",3.3827,3.4084,3.1863,3.3144,113800.0],["2009-01-28",3.3657,3.3657,3.1094,3.1521,161500.0],["2009-01-29",3.1008,3.2802,2.9556,3.0154,138700.0],["2009-01-30",3.1692,3.1863,2.5712,2.7335,261800.0],["2009-02-02",2.6396,3.0154,2.5627,2.7848,224500.0],["2009-02-03",2.8104,2.819,2.6652,2.7079,221400.0],["2009-02-04",2.6994,2.8275,2.3406,2.4431,385900.0],["2009-02-05",2.426,2.4345,2.1868,2.332,479900.0],["2009-02-06",2.332,2.6054,2.332,2.6054,146400.0],["2009-02-09",2.5798,2.6823,2.52,2.6566,193500.0],["2009-02-10",2.6566,2.7677,2.5456,2.6566,194800.0],["2009-02-11",2.6823,2.7335,2.5798,2.6396,132900.0],["2009-02-12",2.5712,2.6139,2.4345,2.4858,105100.0],["2009-02-13",2.6908,2.6908,2.3235,2.3491,191600.0],["2009-02-17",2.3064,2.3662,1.9391,1.9733,195700.0],["2009-02-18",1.9306,2.1099,1.9306,2.0758,257600.0],["2009-02-19",2.1185,2.1185,1.9647,1.9647,212300.0],["2009-02-20",1.9647,2.1185,1.7341,1.7683,336700.0],["2009-02-23",1.811,1.9818,1.5034,1.6487,397700.0],["2009-02-24",1.6743,2.0929,1.5547,1.8793,452400.0],["2009-02-25",1.8537,2.0501,1.6743,1.8878,446800.0],["2009-02-26",1.8878,1.9903,1.8366,1.8964,303000.0],["2009-02-27",1.8537,1.9647,1.7853,1.7939,222700.0],["2009-03-02",1.6828,1.7085,1.6059,1.6145,195400.0],["2009-03-03",1.5889,1.6316,1.4949,1.5889,261100.0],["2009-03-04",1.6316,1.8964,1.4949,1.7853,439200.0],["2009-03-05",1.7085,1.922,1.4949,1.5034,222500.0],["2009-03-06",1.5376,1.6657,1.418,1.4864,255000.0],["2009-03-09",1.4607,1.5974,1.3326,1.4522,188500.0],["2009-03-10",1.512,1.7939,1.3411,1.5462,196800.0],["2009-03-11",1.5974,1.7683,1.5547,1.7085,168000.0],["2009-03-12",1.6828,2.1783,1.6401,2.0245,251900.0],["2009-03-13",2.0758,2.2552,1.922,2.0416,133800.0],["2009-03-16",2.1441,2.2466,1.9306,2.0074,186200.0],["2009-03-17",1.9818,2.3918,1.8537,2.016,168700.0],["2009-03-18",1.9989,2.1356,1.9733,1.9989,157200.0],["2009-03-19",1.9391,2.0758,1.7255,1.9391,129800.0],["2009-03-20",1.9647,1.9989,1.7085,1.828,191200.0],["2009-03-23",1.8537,2.2466,1.7768,2.2466,368900.0],["2009-03-24",2.2039,2.3235,2.0501,2.2039,122700.0],["2009-03-25",2.2295,2.2466,1.9391,2.1099,83300.0],["2009-03-26",2.1356,2.2552,2.0501,2.2039,109100.0],["2009-03-27",2.127,2.3235,2.127,2.2722,64100.0],["2009-03-30",2.0843,2.0843,1.8708,1.9903,78800.0],["2009-03-31",2.0245,2.1612,2.0245,2.0929,108900.0],["2009-04-01",2.0331,2.1612,1.9903,2.1612,70600.0],["2009-04-02",2.221,2.52,2.221,2.52,238600.0],["2009-04-03",2.4943,2.819,2.4345,2.8019,151700.0],["2009-04-06",2.7335,2.8702,2.6994,2.8446,146000.0],["2009-04-07",2.819,3.0154,2.819,2.9642,115900.0],["2009-04-08",2.9898,3.2034,2.9898,3.1521,132900.0],["2009-04-09",3.1863,3.2802,2.9983,3.135,264700.0],["2009-04-13",3.0667,3.2546,3.0154,3.2375,86700.0],["2009-04-14",3.1436,3.2802,3.0154,3.1265,154900.0],["2009-04-15",3.0923,3.2802,3.0325,3.2375,66000.0],["2009-04-16",3.2802,3.3315,3.1863,3.229,87400.0],["2009-04-17",3.2461,3.2631,3.135,3.1606,156000.0],["2009-04-20",3.1606,3.2461,2.8019,2.8019,111600.0],["2009-04-21",2.7677,2.9813,2.6908,2.8446,79400.0],["2009-04-22",2.7677,2.9727,2.3748,2.9385,155500.0],["2009-04-23",2.93,2.9898,2.6054,2.8019,151600.0],["2009-04-24",2.836,3.4084,2.819,2.93,185400.0],["2009-04-27",2.8275,2.8702,2.6054,2.7079,119400.0],["2009-04-28",2.6737,2.725,2.4602,2.6737,68600.0],["2009-04-29",2.6994,2.8617,2.5114,2.8617,93200.0],["2009-04-30",2.8958,2.8958,2.6139,2.7335,93700.0],["2009-05-01",2.7335,2.9556,2.6994,2.7335,69000.0],["2009-05-04",2.7677,2.9385,2.7677,2.9129,54900.0],["2009-05-05",2.93,2.9727,2.7848,2.9727,50800.0],["2009-05-06",3.0325,3.0752,2.8958,3.0325,107800.0],["2009-05-07",2.8787,2.9471,2.4943,2.725,176600.0],["2009-05-08",2.8446,2.8446,2.6908,2.7677,105700.0],["2009-05-11",2.6225,2.8617,2.5627,2.7335,123000.0],["2009-05-12",2.7506,2.8019,2.52,2.52,105600.0],["2009-05-13",2.52,2.5285,2.0587,2.0672,134900.0],["2009-05-14",2.1356,2.3918,1.922,2.3235,84100.0],["2009-05-15",2.3918,2.3918,2.1185,2.1441,94500.0],["2009-05-18",2.1868,2.2893,2.1356,2.2808,45200.0],["2009-05-19",2.221,2.2466,2.1356,2.1527,69700.0],["2009-05-20",2.1868,2.3662,2.1868,2.2466,73500.0],["2009-05-21",2.2637,2.3748,2.2637,2.3491,88300.0],["2009-05-22",2.3748,2.4516,2.3491,2.426,47100.0],["2009-05-26",2.4004,2.5712,2.3918,2.5712,48000.0],["2009-05-27",2.5456,2.6823,2.4773,2.4858,50700.0],["2009-05-28",2.52,2.5627,2.4175,2.4431,67500.0],["2009-05-29",2.4602,2.5541,2.4516,2.5541,96400.0],["2009-06-01",2.5541,2.6737,2.4175,2.6054,149600.0],["2009-06-02",2.5969,2.6566,2.5627,2.6566,63500.0],["2009-06-03",2.6139,2.6139,2.3918,2.5371,81900.0],["2009-06-04",2.5456,2.6225,2.5029,2.5798,30200.0],["2009-06-05",2.6225,2.6225,2.5114,2.5371,24400.0],["2009-06-08",2.4516,2.5541,2.4516,2.5029,24600.0],["2009-06-09",2.5114,2.52,2.4773,2.4858,15800.0],["2009-06-10",2.5029,2.5029,2.3491,2.4516,102700.0],["2009-06-11",2.4687,2.4773,2.4089,2.4175,31800.0],["2009-06-12",2.3918,2.4773,2.3577,2.4773,45000.0],["2009-06-15",2.4345,2.4602,2.315,2.3833,91800.0],["2009-06-16",2.4431,2.4687,2.2124,2.2552,47000.0],["2009-06-17",2.2893,2.3833,2.1356,2.1612,102300.0],["2009-06-18",2.1527,2.221,2.1356,2.1697,87200.0],["2009-06-19",2.221,2.2808,2.1441,2.2466,83200.0],["2009-06-22",2.221,2.221,2.127,2.1356,38800.0],["2009-06-23",2.1527,2.1612,2.1185,2.1185,25800.0],["2009-06-24",2.1527,2.1612,1.9647,1.9733,66700.0],["2009-06-25",1.9562,2.0929,1.9306,2.0929,83400.0],["2009-06-26",2.0843,2.1356,1.9391,2.0331,460900.0],["2009-06-29",1.9903,2.127,1.922,1.9562,116900.0],["2009-06-30",1.9562,2.0331,1.9562,1.9647,52500.0],["2009-07-01",1.9903,2.0331,1.9818,2.0074,44900.0],["2009-07-02",1.9903,2.0245,1.9647,2.0245,54400.0],["2009-07-06",1.9989,2.0074,1.8964,1.9135,57100.0],["2009-07-07",1.9049,1.9989,1.8793,1.9049,113700.0],["2009-07-08",1.922,1.922,1.811,1.8451,30500.0],["2009-07-09",1.8708,1.8793,1.8195,1.8537,34800.0],["2009-07-10",1.8451,1.8622,1.7597,1.7768,82500.0],["2009-07-13",1.7939,1.922,1.7939,1.8793,65600.0],["2009-07-14",1.9049,1.9049,1.7768,1.7768,98100.0],["2009-07-15",1.8024,2.016,1.8024,1.9647,113300.0],["2009-07-16",1.9391,2.1612,1.8878,2.1014,90000.0],["2009-07-17",2.1099,2.1697,2.0501,2.1185,57300.0],["2009-07-20",2.1441,2.5371,2.1014,2.4516,139300.0],["2009-07-21",2.4773,2.4858,2.3491,2.4004,48500.0],["2009-07-22",2.3833,2.5371,2.3833,2.5285,34600.0],["2009-07-23",2.5114,2.5627,2.5029,2.5627,42400.0],["2009-07-24",2.5371,2.5627,2.4602,2.5456,35500.0],["2009-07-27",2.4602,2.5627,2.4602,2.5627,63800.0],["2009-07-28",2.5285,2.6823,2.5029,2.6823,45800.0],["2009-07-29",2.7506,2.7677,2.5798,2.5969,61100.0],["2009-07-30",2.3577,2.6566,2.3577,2.6566,44100.0],["2009-07-31",2.631,2.6908,2.5541,2.5541,75900.0],["2009-08-03",2.5627,2.6737,2.5627,2.6566,46800.0],["2009-08-04",2.6737,2.7335,2.6139,2.6823,44800.0],["2009-08-05",2.7079,3.0069,2.631,3.0069,158200.0],["2009-08-06",3.1606,4.0234,3.1606,3.3144,472600.0],["2009-08-07",3.4767,3.9892,3.3913,3.7842,300000.0],["2009-08-10",3.7159,3.9636,3.3827,3.5878,300700.0],["2009-08-11",3.528,3.6219,3.0069,3.1777,312700.0],["2009-08-12",3.135,3.3742,2.9044,3.1948,117100.0],["2009-08-13",3.1863,3.1863,2.9898,3.1265,86700.0],["2009-08-14",3.1094,3.1692,3.041,3.1179,78700.0],["2009-08-17",3.041,3.041,2.8702,2.8958,129000.0],["2009-08-18",2.9215,3.1863,2.9215,3.1436,80700.0],["2009-08-19",3.0923,3.135,3.0154,3.1008,41000.0],["2009-08-20",3.0838,3.2461,3.0838,3.1863,70000.0],["2009-08-21",3.2034,3.2461,3.024,3.2119,150700.0],["2009-08-24",3.2204,3.3742,3.2034,3.34,90800.0],["2009-08-25",3.34,3.4169,3.34,3.3827,121900.0],["2009-08-26",3.3913,3.5963,3.3486,3.5963,107600.0],["2009-08-27",3.6476,3.8184,3.4255,3.7586,158200.0],["2009-08-28",3.8184,3.844,3.6305,3.6476,105900.0],["2009-08-31",3.545,3.8269,3.3144,3.733,218300.0],["2009-09-01",3.7073,3.7671,3.4169,3.4596,146500.0],["2009-09-02",3.4596,3.5365,3.4084,3.5194,117000.0],["2009-09-03",3.5536,3.5536,3.4511,3.5365,44800.0],["2009-09-04",3.5365,3.6817,3.5109,3.6732,39600.0],["2009-09-08",3.7244,3.8013,3.4682,3.5963,53800.0],["2009-09-09",3.6048,3.7586,3.5621,3.7244,105300.0],["2009-09-10",3.7073,3.9294,3.6817,3.7928,128300.0],["2009-09-11",3.844,3.844,3.7073,3.7842,50800.0],["2009-09-14",3.8355,4.1003,3.8013,4.0747,218500.0],["2009-09-15",4.0747,4.2626,3.9978,4.2113,135000.0],["2009-09-16",4.2113,4.5872,4.1857,4.5701,208000.0],["2009-09-17",4.5701,4.6726,4.2711,4.6385,136600.0],["2009-09-18",4.6641,5.0997,4.5189,4.8691,317400.0],["2009-09-21",4.8178,4.8349,4.3224,4.6385,502800.0],["2009-09-22",4.6726,4.6726,4.553,4.6128,317100.0],["2009-09-23",4.6214,4.6299,4.5445,4.6214,201000.0],["2009-09-24",4.6214,4.6299,4.4932,4.553,125000.0],["2009-09-25",4.5445,4.5787,4.237,4.2882,346500.0],["2009-09-28",4.2797,4.2882,4.1943,4.2711,175800.0],["2009-09-29",4.2028,4.2797,3.9978,4.0063,503100.0],["2009-09-30",4.0832,4.3053,3.8526,4.0234,677200.0],["2009-10-01",4.0149,4.0661,3.8355,3.8867,301700.0],["2009-10-02",3.8184,3.8611,3.639,3.8526,150700.0],["2009-10-05",3.8867,4.1345,3.6903,3.7415,279000.0],["2009-10-06",3.7586,3.9124,3.7586,3.8526,224000.0],["2009-10-07",3.8099,3.8953,3.7842,3.844,106400.0],["2009-10-08",3.8782,3.9124,3.7928,3.7928,99800.0],["2009-10-09",3.8013,3.8013,3.6646,3.733,66900.0],["2009-10-12",3.7586,3.9124,3.7586,3.8184,82900.0],["2009-10-13",3.8184,3.8867,3.639,3.6817,112200.0],["2009-10-14",3.7586,3.9209,3.7073,3.844,104200.0],["2009-10-15",3.8355,3.8526,3.733,3.7586,88500.0],["2009-10-16",3.733,3.8269,3.6646,3.7159,80200.0],["2009-10-19",3.7244,3.8184,3.2546,3.34,319100.0],["2009-10-20",3.3571,3.3571,3.0752,3.1692,145700.0],["2009-10-21",3.1521,3.3229,3.1436,3.1777,66800.0],["2009-10-22",3.1777,3.3229,3.0838,3.2546,144600.0],["2009-10-23",3.2802,3.4084,3.1777,3.1863,75700.0],["2009-10-26",3.1777,3.2546,3.1692,3.2034,112800.0],["2009-10-27",3.2119,3.2119,3.1179,3.1265,56700.0],["2009-10-28",3.1094,3.1606,2.9215,2.9471,75500.0],["2009-10-29",2.9983,3.1265,2.9129,2.9385,90300.0],["2009-10-30",2.8958,2.9727,2.7762,2.8019,82200.0],["2009-11-02",2.8275,2.8702,2.7762,2.8275,69800.0],["2009-11-03",2.7848,2.836,2.7079,2.819,87700.0],["2009-11-04",2.8275,2.9471,2.7762,2.7848,75600.0],["2009-11-05",2.8104,2.9215,2.7933,2.8617,292100.0],["2009-11-06",2.8446,2.8446,2.6566,2.7506,213000.0],["2009-11-09",2.7933,2.7933,2.6396,2.7421,262200.0],["2009-11-10",2.7335,2.8531,2.7079,2.7848,146400.0],["2009-11-11",2.819,2.819,2.6908,2.7506,65700.0],["2009-11-12",2.7335,2.7335,2.6225,2.6566,65900.0],["2009-11-13",2.6139,2.6396,2.4345,2.5285,101100.0],["2009-11-16",2.5371,2.7592,2.5371,2.7079,192200.0],["2009-11-17",2.6823,2.7079,2.5541,2.631,56900.0],["2009-11-18",2.631,2.6823,2.5541,2.5969,40900.0],["2009-11-19",2.5798,2.5798,2.4516,2.52,94800.0],["2009-11-20",2.5114,2.5712,2.4431,2.4602,61700.0],["2009-11-23",2.5114,2.5114,2.3918,2.4175,72000.0],["2009-11-24",2.426,2.426,2.2637,2.2893,118800.0],["2009-11-25",2.3064,2.3064,2.1356,2.221,151100.0],["2009-11-27",2.1356,2.1783,2.0929,2.1527,59500.0],["2009-11-30",2.1014,2.1014,1.9049,1.9818,309500.0],["2009-12-01",1.9306,1.9818,1.8622,1.8878,125300.0],["2009-12-02",1.922,2.5029,1.922,2.2466,255900.0],["2009-12-03",2.2552,3.8782,2.0929,3.229,2773700.0],["2009-12-04",3.2802,3.545,3.0069,3.3571,1611100.0],["2009-12-07",3.4169,3.5023,3.1606,3.2119,457600.0],["2009-12-08",3.1521,3.2375,3.0496,3.1179,276500.0],["2009-12-09",3.1265,3.135,2.9898,3.1094,244500.0],["2009-12-10",3.0069,3.1094,2.93,2.9385,112100.0],["2009-12-11",2.9471,3.0154,2.8787,2.8958,35200.0],["2009-12-14",2.93,2.93,2.7164,2.93,145500.0],["2009-12-15",2.9215,2.9813,2.8019,2.9556,92500.0],["2009-12-16",2.9727,2.9727,2.9044,2.9471,52400.0],["2009-12-17",2.8873,2.9471,2.7592,2.7677,62600.0],["2009-12-18",2.7933,2.9898,2.7933,2.9898,237800.0],["2009-12-21",3.0069,3.0667,2.9471,3.0325,127800.0],["2009-12-22",2.9813,3.0752,2.9642,3.0154,87300.0],["2009-12-23",3.024,3.041,2.9898,3.0154,72900.0],["2009-12-24",3.0154,3.0923,2.9471,3.041,148200.0],["2009-12-28",3.0752,3.1094,2.9044,2.93,162500.0],["2009-12-29",3.0,3.1,2.92,3.05,187200.0],["2009-12-30",3.04,3.4,3.03,3.15,175100.0],["2009-12-31",3.15,3.47,3.07,3.33,140100.0],["2010-01-04",3.33,3.33,3.19,3.3,146000.0],["2010-01-05",3.3,3.45,3.26,3.32,133400.0],["2010-01-06",3.31,3.45,3.3,3.37,117700.0],["2010-01-07",3.36,3.51,3.35,3.46,140400.0],["2010-01-08",3.43,3.57,3.4,3.53,188800.0],["2010-01-11",3.54,3.58,3.34,3.48,114900.0],["2010-01-12",3.43,3.53,3.42,3.47,72400.0],["2010-01-13",3.52,3.59,3.46,3.51,89000.0],["2010-01-14",3.49,3.73,3.49,3.7,137400.0],["2010-01-15",3.7,3.7,3.52,3.65,180900.0],["2010-01-19",3.69,3.69,3.5,3.56,251200.0],["2010-01-20",3.5,3.54,3.45,3.5,222500.0],["2010-01-21",3.5,3.51,3.42,3.44,125600.0],["2010-01-22",3.44,3.45,3.26,3.29,129100.0],["2010-01-25",3.32,3.33,2.98,3.04,198900.0],["2010-01-26",3.03,3.14,2.95,3.05,250700.0],["2010-01-27",3.03,3.26,3.0,3.24,40000.0],["2010-01-28",3.25,3.34,3.18,3.3,103800.0],["2010-01-29",3.31,3.38,3.27,3.34,57700.0],["2010-02-01",3.28,3.37,3.14,3.36,112600.0],["2010-02-02",3.35,3.35,3.15,3.17,139300.0],["2010-02-03",3.18,3.18,3.0,3.05,97100.0],["2010-02-04",3.02,3.03,2.88,2.9,92500.0],["2010-02-05",2.9,3.04,2.81,2.99,43800.0],["2010-02-08",2.98,3.25,2.89,3.21,68100.0],["2010-02-09",3.2,3.23,2.9,3.21,269700.0],["2010-02-10",3.18,3.23,3.01,3.2,136000.0],["2010-02-11",3.18,3.21,2.9,3.19,160700.0],["2010-02-12",3.13,3.2,3.07,3.08,67800.0],["2010-02-16",3.1,3.19,3.08,3.16,46300.0],["2010-02-17",3.15,3.28,3.1,3.26,44200.0],["2010-02-18",3.25,3.45,3.2,3.45,49200.0],["2010-02-19",3.44,3.45,3.26,3.3,66900.0],["2010-02-22",3.3,3.39,3.21,3.38,44600.0],["2010-02-23",3.36,3.42,3.31,3.39,71200.0],["2010-02-24",3.39,3.5,3.36,3.5,91600.0],["2010-02-25",3.45,3.5,3.38,3.49,36900.0],["2010-02-26",3.43,3.53,3.34,3.46,101900.0],["2010-03-01",3.48,3.56,3.46,3.51,39300.0],["2010-03-02",3.51,3.7,3.5,3.62,50900.0],["2010-03-03",3.64,3.68,3.58,3.62,48000.0],["2010-03-04",3.63,3.7,3.56,3.67,60600.0],["2010-03-05",3.69,3.99,3.64,3.91,90200.0],["2010-03-08",3.9,4.01,3.82,3.98,73900.0],["2010-03-09",3.93,4.24,3.9,4.24,104700.0],["2010-03-10",4.22,4.32,4.08,4.29,142900.0],["2010-03-11",4.25,4.52,4.19,4.52,107700.0],["2010-03-12",4.53,4.68,4.31,4.58,181500.0],["2010-03-15",4.48,4.65,4.48,4.6,85500.0],["2010-03-16",4.6,4.76,4.55,4.76,90100.0],["2010-03-17",4.76,4.99,4.75,4.93,143400.0],["2010-03-18",4.93,5.12,4.79,5.11,203500.0],["2010-03-19",5.13,5.13,4.73,4.99,360800.0],["2010-03-22",4.94,5.09,4.74,5.09,55700.0],["2010-03-23",5.08,5.12,4.99,5.02,93200.0],["2010-03-24",4.98,5.18,4.9,5.01,58000.0],["2010-03-25",5.03,5.12,4.74,5.0,59100.0],["2010-03-26",5.0,5.29,4.98,5.27,89000.0],["2010-03-29",5.27,5.37,4.95,5.36,111700.0],["2010-03-30",5.32,5.35,4.96,5.15,121600.0],["2010-03-31",5.14,5.23,5.06,5.16,83100.0],["2010-04-01",5.18,5.18,4.9,5.12,102700.0],["2010-04-05",5.12,5.33,4.99,5.26,156500.0],["2010-04-06",5.24,5.41,5.16,5.41,78600.0],["2010-04-07",5.39,5.42,5.22,5.38,71200.0],["2010-04-08",5.35,5.48,5.28,5.45,56900.0],["2010-04-09",5.43,5.51,5.36,5.47,58900.0],["2010-04-12",5.5,5.54,5.45,5.5,30300.0],["2010-04-13",5.46,5.48,5.31,5.32,76200.0],["2010-04-14",5.36,5.57,5.11,5.56,145700.0],["2010-04-15",6.31,6.74,6.25,6.36,747200.0],["2010-04-16",6.31,6.34,5.94,6.05,219900.0],["2010-04-19",6.05,6.25,5.89,5.97,193800.0],["2010-04-20",5.97,6.3,5.97,6.22,91800.0],["2010-04-21",6.21,6.31,6.06,6.08,94100.0],["2010-04-22",6.03,6.25,6.02,6.24,59700.0],["2010-04-23",6.1,6.33,6.07,6.25,235700.0],["2010-04-26",6.23,6.34,6.15,6.2,56200.0],["2010-04-27",6.16,6.21,6.05,6.07,102800.0],["2010-04-28",6.11,6.17,6.0,6.0,129800.0],["2010-04-29",6.06,6.12,5.97,6.04,75200.0],["2010-04-30",6.02,6.19,5.97,5.99,97200.0],["2010-05-03",6.04,6.18,6.0,6.15,189500.0],["2010-05-04",6.06,6.14,6.01,6.09,80200.0],["2010-05-05",6.06,6.25,5.99,6.18,155100.0],["2010-05-06",6.15,6.27,5.82,6.18,267600.0],["2010-05-07",6.07,6.29,5.87,5.88,164600.0],["2010-05-10",6.04,6.19,6.01,6.1,131200.0],["2010-05-11",5.99,6.32,5.99,6.28,592200.0],["2010-05-12",6.32,6.45,6.3,6.32,116500.0],["2010-05-13",6.28,6.28,6.05,6.22,252800.0],["2010-05-14",6.15,6.52,5.92,6.5,436000.0],["2010-05-17",6.57,6.6,5.42,5.91,452300.0],["2010-05-18",5.93,6.06,5.5,5.56,137900.0],["2010-05-19",5.31,5.37,5.09,5.17,136400.0],["2010-05-20",5.0,5.01,4.69,4.74,122800.0],["2010-05-21",4.65,5.46,4.6,5.34,208500.0],["2010-05-24",5.33,5.33,4.0,4.92,293600.0],["2010-05-25",4.81,4.81,4.5,4.75,149900.0],["2010-05-26",4.79,4.89,4.51,4.68,140500.0],["2010-05-27",4.75,4.89,4.58,4.8,154500.0],["2010-05-28",4.76,4.8,4.53,4.58,90400.0],["2010-06-01",4.54,4.58,4.29,4.32,87500.0],["2010-06-02",4.33,4.39,4.16,4.27,507900.0],["2010-06-03",4.26,4.38,4.15,4.34,65300.0],["2010-06-04",4.25,4.29,4.0,4.07,88900.0],["2010-06-07",4.14,4.14,3.93,3.98,131000.0],["2010-06-08",3.98,4.34,3.78,4.19,161800.0],["2010-06-09",4.24,4.24,4.09,4.18,111300.0],["2010-06-10",4.24,4.84,4.05,4.5,210800.0],["2010-06-11",4.43,4.56,4.29,4.41,145200.0],["2010-06-14",4.4,4.4,3.65,3.87,1309400.0],["2010-06-15",3.87,4.01,3.73,4.0,95200.0],["2010-06-16",3.95,3.95,3.8,3.89,49300.0],["2010-06-17",3.93,3.97,3.78,3.87,50800.0],["2010-06-18",3.9,4.15,3.78,4.1,218800.0],["2010-06-21",4.14,4.14,3.99,4.09,69700.0],["2010-06-22",4.11,4.18,4.01,4.04,103100.0],["2010-06-23",4.03,4.05,3.85,3.87,28900.0],["2010-06-24",3.84,3.89,3.74,3.76,131000.0],["2010-06-25",3.79,4.0,3.74,3.94,503300.0],["2010-06-28",3.92,4.08,3.92,3.99,41700.0],["2010-06-29",3.93,3.99,3.62,3.65,111500.0],["2010-06-30",3.64,4.01,3.5,3.96,133800.0],["2010-07-01",3.96,4.2,3.69,4.18,129200.0],["2010-07-02",4.21,4.52,3.98,4.5,150500.0],["2010-07-06",4.5,4.5,4.12,4.28,79400.0],["2010-07-07",4.29,4.37,4.15,4.2,46200.0],["2010-07-08",4.26,4.41,4.23,4.33,72200.0],["2010-07-09",4.3,4.5,4.26,4.49,46300.0],["2010-07-12",4.46,4.56,4.46,4.48,31800.0],["2010-07-13",4.54,4.77,4.53,4.7,100000.0],["2010-07-14",4.66,4.71,4.61,4.68,52600.0],["2010-07-15",4.7,4.7,4.39,4.61,85000.0],["2010-07-16",4.49,4.59,4.2,4.43,160800.0],["2010-07-19",4.44,4.49,4.15,4.18,44200.0],["2010-07-20",4.1,4.6,4.04,4.46,79200.0],["2010-07-21",4.49,4.63,4.25,4.29,24500.0],["2010-07-22",4.33,4.69,4.33,4.69,43500.0],["2010-07-23",4.65,4.95,4.58,4.92,94000.0],["2010-07-26",4.92,5.08,4.73,4.88,99400.0],["2010-07-27",4.92,4.92,4.78,4.8,64300.0],["2010-07-28",4.77,4.92,4.68,4.82,33800.0],["2010-07-29",4.86,4.98,4.76,4.91,50000.0],["2010-07-30",4.81,5.1,4.81,5.07,107600.0],["2010-08-02",5.15,5.16,4.98,5.1,102100.0],["2010-08-03",5.09,5.1,4.92,5.01,48000.0],["2010-08-04",5.03,5.22,5.03,5.21,26100.0],["2010-08-05",5.15,5.27,5.05,5.23,32800.0],["2010-08-06",5.13,5.21,5.04,5.13,27900.0],["2010-08-09",5.15,5.19,5.12,5.19,16000.0],["2010-08-10",5.11,5.15,5.02,5.06,14900.0],["2010-08-11",5.0,5.01,4.85,4.87,53000.0],["2010-08-12",4.75,4.87,4.68,4.71,44500.0],["2010-08-13",4.69,4.77,4.55,4.55,27700.0],["2010-08-16",4.52,4.61,4.37,4.45,21300.0],["2010-08-17",4.49,4.68,4.36,4.65,33800.0],["2010-08-18",4.63,4.95,4.6,4.93,59800.0],["2010-08-19",4.89,4.91,4.67,4.69,37700.0],["2010-08-20",4.66,4.78,4.55,4.76,42100.0],["2010-08-23",4.79,4.79,4.56,4.56,36400.0],["2010-08-24",4.5,4.75,4.5,4.52,97200.0],["2010-08-25",4.51,4.62,4.25,4.48,1401300.0],["2010-08-26",4.49,4.49,4.2,4.26,79000.0],["2010-08-27",4.33,4.49,4.11,4.46,126000.0],["2010-08-30",4.42,4.42,4.15,4.15,93600.0],["2010-08-31",4.16,4.44,4.02,4.37,413200.0],["2010-09-01",4.46,4.7,4.4,4.58,111100.0],["2010-09-02",4.56,4.7,4.55,4.59,40600.0],["2010-09-03",4.69,4.84,4.65,4.84,101600.0],["2010-09-07",4.8,4.92,4.8,4.8,45700.0],["2010-09-08",4.78,5.0,4.74,4.94,79400.0],["2010-09-09",4.98,5.0,4.85,4.87,61400.0],["2010-09-10",4.91,4.96,4.82,4.85,25600.0],["2010-09-13",4.92,4.99,4.82,4.86,85500.0],["2010-09-14",4.87,5.0,4.83,5.0,100300.0],["2010-09-15",4.91,4.91,4.74,4.76,95700.0],["2010-09-16",4.75,4.82,4.45,4.71,76400.0],["2010-09-17",4.77,4.99,4.61,4.93,199900.0],["2010-09-20",4.93,5.28,4.93,5.2,91100.0],["2010-09-21",5.17,5.38,5.11,5.15,64100.0],["2010-09-22",5.13,5.13,4.8,4.96,85900.0],["2010-09-23",4.93,5.06,4.84,4.86,18100.0],["2010-09-24",4.95,5.27,4.82,5.19,78200.0],["2010-09-27",5.2,5.27,5.1,5.22,30800.0],["2010-09-28",5.25,5.25,4.96,5.08,31800.0],["2010-09-29",5.05,5.05,4.9,4.94,31100.0],["2010-09-30",4.96,4.96,4.8,4.82,48500.0],["2010-10-01",4.9,4.9,4.72,4.85,32400.0],["2010-10-04",4.77,5.2,4.76,4.98,206400.0],["2010-10-05",5.12,5.95,5.11,5.89,557900.0],["2010-10-06",5.85,5.99,5.65,5.78,133800.0],["2010-10-07",5.84,5.84,5.53,5.56,68300.0],["2010-10-08",5.54,5.75,5.48,5.74,47100.0],["2010-10-11",5.72,5.83,5.61,5.78,38100.0],["2010-10-12",5.78,6.0,5.61,5.93,27600.0],["2010-10-13",5.95,6.18,5.84,6.0,113900.0],["2010-10-14",6.02,6.07,5.84,5.98,35500.0],["2010-10-15",6.08,6.08,5.73,5.95,48800.0],["2010-10-18",5.98,6.01,5.78,5.91,41600.0],["2010-10-19",5.8,5.99,5.5,5.6,43800.0],["2010-10-20",5.61,6.03,5.52,6.03,54900.0],["2010-10-21",6.03,6.04,5.88,6.0,61700.0],["2010-10-22",5.95,6.01,5.92,5.94,19000.0],["2010-10-25",5.98,6.1,5.93,5.96,43900.0],["2010-10-26",5.91,6.07,5.91,5.96,17000.0],["2010-10-27",5.9,6.01,5.64,5.72,45300.0],["2010-10-28",5.79,5.82,5.56,5.74,23100.0],["2010-10-29",5.74,5.74,5.58,5.63,13800.0],["2010-11-01",5.68,5.68,5.39,5.55,48800.0],["2010-11-02",5.61,6.02,5.5,5.93,59000.0],["2010-11-03",5.97,6.0,5.87,5.94,26500.0],["2010-11-04",6.02,6.21,5.92,6.18,121100.0],["2010-11-05",6.2,6.2,5.87,5.94,33500.0],["2010-11-08",5.94,5.98,5.74,5.94,37200.0],["2010-11-09",5.93,6.05,5.87,5.97,47400.0],["2010-11-10",5.97,6.12,5.95,5.96,74300.0],["2010-11-11",5.87,6.11,5.82,6.06,47600.0],["2010-11-12",5.97,6.11,5.94,6.0,33500.0],["2010-11-15",6.03,6.18,5.97,6.0,74500.0],["2010-11-16",5.92,6.02,5.64,5.7,208500.0],["2010-11-17",5.73,5.84,5.18,5.26,138700.0],["2010-11-18",5.38,5.52,5.19,5.35,117500.0],["2010-11-19",5.31,5.8,5.3,5.8,31000.0],["2010-11-22",5.74,5.87,5.57,5.81,21800.0],["2010-11-23",5.69,5.81,5.61,5.78,17800.0],["2010-11-24",5.83,6.0,5.83,6.0,15100.0],["2010-11-26",6.05,6.1,5.92,6.08,5000.0],["2010-11-29",6.03,6.13,5.8,6.12,21400.0],["2010-11-30",6.05,6.13,5.74,6.0,51900.0],["2010-12-01",6.12,6.49,5.96,6.34,124400.0],["2010-12-02",6.35,6.87,6.35,6.75,119600.0],["2010-12-03",6.69,6.79,6.49,6.63,131700.0],["2010-12-06",6.59,6.68,6.47,6.56,72500.0],["2010-12-07",6.66,6.66,6.39,6.41,79800.0],["2010-12-08",6.43,6.75,6.39,6.57,105400.0],["2010-12-09",6.67,6.75,6.55,6.7,22100.0],["2010-12-10",6.71,7.23,6.52,7.05,60800.0],["2010-12-13",7.08,7.14,6.78,7.01,93200.0],["2010-12-14",7.0,7.36,7.0,7.23,33900.0],["2010-12-15",7.2,7.37,6.36,6.64,236400.0],["2010-12-16",6.63,7.0,6.57,6.69,116400.0],["2010-12-17",6.71,6.93,6.61,6.63,139200.0],["2010-12-20",6.63,6.79,6.46,6.58,104200.0],["2010-12-21",6.65,6.65,6.52,6.57,33700.0],["2010-12-22",6.57,6.8,6.54,6.71,128800.0],["2010-12-23",6.74,6.88,6.61,6.62,17200.0],["2010-12-27",6.62,6.67,6.54,6.6,15900.0],["2010-12-28",6.63,6.99,6.57,6.91,38400.0],["2010-12-29",6.94,7.07,6.86,6.94,51100.0],["2010-12-30",6.78,7.16,6.77,6.86,37900.0],["2010-12-31",6.84,7.16,6.75,6.98,115700.0],["2011-01-03",7.05,7.05,6.72,6.9,106400.0],["2011-01-04",6.89,6.89,6.55,6.72,78800.0],["2011-01-05",6.71,6.81,6.58,6.65,48800.0],["2011-01-06",6.62,6.65,6.56,6.64,53300.0],["2011-01-07",6.69,6.78,6.45,6.61,37400.0],["2011-01-10",6.53,6.69,6.53,6.56,30800.0],["2011-01-11",6.54,6.66,6.53,6.57,33700.0],["2011-01-12",6.66,6.66,6.55,6.61,39500.0],["2011-01-13",6.63,6.71,6.5,6.61,36700.0],["2011-01-14",6.61,7.13,6.51,6.97,62000.0],["2011-01-18",6.91,6.91,6.78,6.83,360400.0],["2011-01-19",6.83,6.83,6.45,6.45,36200.0],["2011-01-20",6.39,6.67,6.06,6.12,48500.0],["2011-01-21",6.18,6.29,5.88,5.9,47000.0],["2011-01-24",5.92,6.01,5.86,5.95,28100.0],["2011-01-25",5.91,6.19,5.9,6.18,43200.0],["2011-01-26",6.23,6.59,6.13,6.52,44300.0],["2011-01-27",6.59,6.59,6.3,6.31,27100.0],["2011-01-28",6.29,6.45,5.82,6.32,64000.0],["2011-01-31",6.35,6.35,6.04,6.04,23300.0],["2011-02-01",6.12,6.63,6.0,6.49,75600.0],["2011-02-02",6.45,6.54,6.37,6.39,14000.0],["2011-02-03",6.36,6.38,6.19,6.33,28900.0],["2011-02-04",6.31,6.36,6.18,6.26,29100.0],["2011-02-07",6.26,6.48,6.23,6.27,19100.0],["2011-02-08",6.27,6.32,6.15,6.26,32400.0],["2011-02-09",6.21,6.33,6.09,6.21,15500.0],["2011-02-10",6.2,6.27,6.08,6.24,21100.0],["2011-02-11",6.19,6.37,6.19,6.32,26300.0],["2011-02-14",6.29,6.32,6.21,6.26,21900.0],["2011-02-15",6.21,6.27,6.19,6.25,14000.0],["2011-02-16",6.24,6.3,6.17,6.27,81500.0],["2011-02-17",6.15,6.41,6.1,6.38,40900.0],["2011-02-18",6.43,6.7,6.38,6.68,42300.0],["2011-02-22",6.55,6.72,6.37,6.4,55300.0],["2011-02-23",6.39,6.57,6.18,6.26,19600.0],["2011-02-24",6.29,7.0,6.16,6.58,139400.0],["2011-02-25",6.6,6.64,6.44,6.62,15300.0],["2011-02-28",6.66,6.66,6.26,6.66,44600.0],["2011-03-01",6.66,6.66,6.31,6.31,23500.0],["2011-03-02",6.31,6.36,6.17,6.34,20000.0],["2011-03-03",6.42,6.5,6.28,6.47,19600.0],["2011-03-04",6.47,6.57,6.36,6.55,13800.0],["2011-03-07",6.6,6.6,6.09,6.25,20200.0],["2011-03-08",6.27,6.59,6.27,6.53,31100.0],["2011-03-09",6.48,6.48,6.25,6.44,20900.0],["2011-03-10",6.3,6.39,6.28,6.35,36500.0],["2011-03-11",6.31,6.45,6.27,6.38,19300.0],["2011-03-14",6.27,6.33,6.22,6.27,21100.0],["2011-03-15",7.0,7.2,6.8,6.93,1025800.0],["2011-03-16",7.0,7.04,6.73,6.74,2710600.0],["2011-03-17",6.9,6.9,6.58,6.65,424300.0],["2011-03-18",6.71,6.83,6.55,6.63,380200.0],["2011-03-21",6.75,6.77,6.5,6.64,453300.0],["2011-03-22",6.64,6.66,6.48,6.49,430600.0],["2011-03-23",6.5,6.56,6.44,6.45,761000.0],["2011-03-24",6.61,6.61,6.39,6.43,258400.0],["2011-03-25",6.46,6.52,6.39,6.44,178700.0],["2011-03-28",6.46,6.5,6.31,6.31,98400.0],["2011-03-29",6.29,6.36,6.15,6.19,333900.0],["2011-03-30",6.21,6.29,6.1,6.11,288400.0],["2011-03-31",6.09,6.57,6.05,6.53,307800.0],["2011-04-01",6.73,6.82,6.3,6.81,1429300.0],["2011-04-04",6.58,6.96,6.58,6.84,525400.0],["2011-04-05",6.85,6.94,6.77,6.83,1064400.0],["2011-04-06",6.86,6.9,6.79,6.85,609900.0],["2011-04-07",6.85,6.9,6.71,6.71,588100.0],["2011-04-08",6.77,6.78,6.49,6.51,1626000.0],["2011-04-11",6.54,6.75,6.5,6.62,1581200.0],["2011-04-12",6.29,6.29,4.8,4.94,1645700.0],["2011-04-13",4.75,5.05,4.69,4.84,536900.0],["2011-04-14",4.77,5.05,4.77,4.88,578300.0],["2011-04-15",4.85,5.01,4.65,4.71,182300.0],["2011-04-18",4.72,4.73,4.21,4.36,284900.0],["2011-04-19",4.5,4.66,4.29,4.31,227100.0],["2011-04-20",4.56,4.7,4.4,4.67,234600.0],["2011-04-21",4.52,4.63,4.1,4.56,293900.0],["2011-04-25",4.52,4.52,4.28,4.38,273900.0],["2011-04-26",4.39,4.46,4.1,4.22,355100.0],["2011-04-27",4.21,4.21,3.95,4.21,475500.0],["2011-04-28",4.21,4.29,4.14,4.28,255000.0],["2011-04-29",4.32,4.32,4.11,4.26,176000.0],["2011-05-02",4.31,4.32,4.02,4.02,79000.0],["2011-05-03",4.0,4.04,4.0,4.04,101000.0],["2011-05-04",4.04,4.04,3.83,3.87,222200.0],["2011-05-05",3.8,3.92,3.72,3.81,110200.0],["2011-05-06",3.88,3.89,3.7,3.87,129000.0],["2011-05-09",3.82,4.11,3.75,4.07,142000.0],["2011-05-10",4.09,4.09,3.85,4.07,115200.0],["2011-05-11",4.03,4.03,3.72,3.72,81600.0],["2011-05-12",3.7,3.75,3.57,3.71,58500.0],["2011-05-13",3.7,3.74,3.6,3.68,84000.0],["2011-05-16",3.76,3.84,3.57,3.6,241400.0],["2011-05-17",3.55,3.59,3.41,3.5,524800.0],["2011-05-18",3.51,3.53,3.47,3.51,183000.0],["2011-05-19",3.54,3.6,3.49,3.53,179400.0],["2011-05-20",3.5,3.57,3.49,3.49,111600.0],["2011-05-23",3.4,3.46,3.3,3.35,151200.0],["2011-05-24",3.37,3.45,3.33,3.38,97100.0],["2011-05-25",3.35,3.53,3.33,3.52,136100.0],["2011-05-26",3.49,3.68,3.44,3.62,90700.0],["2011-05-27",3.64,3.65,3.41,3.51,139000.0],["2011-05-31",3.57,3.65,3.35,3.65,340000.0],["2011-06-01",3.65,3.65,3.42,3.48,254000.0],["2011-06-02",3.5,3.5,3.32,3.38,147000.0],["2011-06-03",3.3,3.41,3.21,3.22,106000.0],["2011-06-06",3.21,3.43,3.06,3.19,79600.0],["2011-06-07",3.23,3.3,3.14,3.15,79800.0],["2011-06-08",3.12,3.33,3.08,3.1,56800.0],["2011-06-09",3.12,3.16,3.1,3.12,55700.0],["2011-06-10",3.1,3.16,3.03,3.04,63800.0],["2011-06-13",3.07,3.2,3.04,3.09,261100.0],["2011-06-14",3.16,3.18,2.85,2.96,128100.0],["2011-06-15",2.91,2.91,2.6,2.66,136100.0],["2011-06-16",2.66,2.82,2.66,2.77,97400.0],["2011-06-17",2.81,2.86,2.67,2.79,161800.0],["2011-06-20",2.78,2.85,2.77,2.79,120200.0],["2011-06-21",2.84,2.84,2.75,2.77,76600.0],["2011-06-22",2.75,2.81,2.61,2.76,97500.0],["2011-06-23",2.69,2.76,2.6,2.68,130100.0],["2011-06-24",2.65,2.73,2.59,2.6,1328100.0],["2011-06-27",2.58,2.62,2.24,2.32,217700.0],["2011-06-28",2.32,2.52,2.18,2.44,208400.0],["2011-06-29",2.44,2.5,2.37,2.41,100100.0],["2011-06-30",2.42,2.46,2.32,2.32,167000.0],["2011-07-01",2.33,2.5,2.32,2.5,188000.0],["2011-07-05",2.47,2.49,2.41,2.43,94400.0],["2011-07-06",2.41,2.45,2.37,2.4,168900.0],["2011-07-07",2.4,2.57,2.34,2.42,79000.0],["2011-07-08",2.36,2.47,2.34,2.42,46500.0],["2011-07-11",2.37,2.46,2.37,2.4,53400.0],["2011-07-12",2.37,2.52,2.37,2.42,37500.0],["2011-07-13",2.43,2.51,2.36,2.41,55900.0],["2011-07-14",2.42,2.43,2.3,2.3,73800.0],["2011-07-15",2.3,2.44,2.3,2.35,124900.0],["2011-07-18",2.33,2.33,2.26,2.28,42100.0],["2011-07-19",2.29,2.3,2.21,2.25,67700.0],["2011-07-20",2.28,2.31,2.26,2.27,11900.0],["2011-07-21",2.31,2.36,2.28,2.31,39100.0],["2011-07-22",2.31,2.33,2.31,2.33,19400.0],["2011-07-25",2.3,2.33,2.3,2.32,42400.0],["2011-07-26",2.34,2.67,2.32,2.49,124100.0],["2011-07-27",2.54,2.8,2.42,2.62,125500.0],["2011-07-28",2.72,2.96,2.67,2.69,86100.0],["2011-07-29",2.66,3.12,2.66,2.99,147500.0],["2011-08-01",3.05,3.39,2.99,3.09,146200.0],["2011-08-02",3.09,3.35,3.0,3.03,61200.0],["2011-08-03",3.0,3.0,2.62,2.82,44600.0],["2011-08-04",2.73,2.73,2.4,2.56,81800.0],["2011-08-05",2.58,2.61,2.52,2.54,46700.0],["2011-08-08",2.38,2.42,2.3,2.33,204700.0],["2011-08-09",2.4,2.53,2.33,2.53,32900.0],["2011-08-10",2.47,2.62,2.36,2.62,36300.0],["2011-08-11",2.63,2.72,2.6,2.72,36900.0],["2011-08-12",2.74,3.17,2.74,3.09,76800.0],["2011-08-15",3.13,3.18,3.01,3.11,61200.0],["2011-08-16",3.01,3.03,2.82,2.98,27200.0],["2011-08-17",3.04,3.06,2.95,2.95,21200.0],["2011-08-18",2.83,2.88,2.72,2.83,45500.0],["2011-08-19",2.83,3.0,2.76,2.77,34900.0],["2011-08-22",2.86,2.96,2.75,2.82,55100.0],["2011-08-23",2.86,3.01,2.79,2.99,23700.0],["2011-08-24",2.99,3.01,2.88,2.94,31300.0],["2011-08-25",2.98,3.01,2.9,3.0,25000.0],["2011-08-26",2.95,3.05,2.9,3.0,35400.0],["2011-08-29",3.03,3.26,3.01,3.08,34100.0],["2011-08-30",3.07,3.25,3.02,3.15,25000.0],["2011-08-31",3.14,3.2,2.88,3.2,50000.0],["2011-09-01",3.14,3.14,3.0,3.01,17600.0],["2011-09-02",2.96,2.98,2.72,2.93,34900.0],["2011-09-06",2.81,2.95,2.79,2.81,25800.0],["2011-09-07",2.87,2.94,2.78,2.81,24300.0],["2011-09-08",2.82,2.82,2.52,2.64,48300.0],["2011-09-09",2.64,2.64,2.46,2.61,43600.0],["2011-09-12",2.53,2.65,2.53,2.65,16100.0],["2011-09-13",2.65,2.65,2.58,2.63,18800.0],["2011-09-14",2.63,2.69,2.56,2.66,18300.0],["2011-09-15",2.71,2.71,2.58,2.68,28400.0],["2011-09-16",2.69,2.81,2.69,2.75,15100.0],["2011-09-19",2.7,2.75,2.6,2.73,24300.0],["2011-09-20",2.73,2.84,2.73,2.84,14600.0],["2011-09-21",2.83,2.88,2.71,2.71,8700.0],["2011-09-22",2.65,2.84,2.57,2.82,47600.0],["2011-09-23",2.83,2.96,2.81,2.87,34600.0],["2011-09-26",2.88,2.99,2.78,2.83,24900.0],["2011-09-27",2.84,2.96,2.81,2.85,11800.0],["2011-09-28",2.8,3.0,2.65,2.94,52600.0],["2011-09-29",2.94,3.0,2.9,2.92,30300.0],["2011-09-30",2.88,2.88,2.61,2.79,75300.0],["2011-10-03",2.74,2.85,2.55,2.63,30400.0],["2011-10-04",2.53,2.75,2.53,2.75,11600.0],["2011-10-05",2.72,2.86,2.69,2.8,18300.0],["2011-10-06",2.77,2.85,2.75,2.84,11600.0],["2011-10-07",2.85,2.96,2.8,2.95,18400.0],["2011-10-10",2.94,3.0,2.89,2.97,16300.0],["2011-10-11",2.92,3.1,2.92,3.1,20500.0],["2011-10-12",3.1,3.11,3.0,3.05,18400.0],["2011-10-13",3.04,3.1,3.04,3.06,8000.0],["2011-10-14",3.1,3.24,3.09,3.13,6800.0],["2011-10-17",3.13,3.16,3.1,3.15,10300.0],["2011-10-18",3.08,3.14,3.08,3.14,5400.0],["2011-10-19",3.14,3.17,3.09,3.17,6600.0],["2011-10-20",3.08,3.24,3.08,3.24,8500.0],["2011-10-21",3.18,3.24,3.16,3.17,1400.0],["2011-10-24",3.15,3.23,3.01,3.11,21500.0],["2011-10-25",3.1,3.11,3.07,3.11,3600.0],["2011-10-26",3.09,3.17,3.06,3.17,7000.0],["2011-10-27",3.16,3.23,3.16,3.21,7200.0],["2011-10-28",3.1,3.14,3.0,3.13,7700.0],["2011-10-31",3.07,3.13,3.02,3.12,8500.0],["2011-11-01",3.03,3.13,3.03,3.13,19500.0],["2011-11-02",3.08,3.15,3.06,3.15,9200.0],["2011-11-03",3.06,3.08,3.0,3.04,4800.0],["2011-11-04",3.04,3.19,3.01,3.18,18300.0],["2011-11-07",3.09,3.16,3.06,3.16,4700.0],["2011-11-08",3.11,3.18,3.07,3.18,7600.0],["2011-11-09",3.1,3.17,3.06,3.15,8800.0],["2011-11-10",3.09,3.19,3.07,3.17,10300.0],["2011-11-11",3.17,3.25,3.17,3.25,12400.0],["2011-11-14",3.19,3.19,3.06,3.06,44100.0],["2011-11-15",3.07,3.1,3.01,3.04,40800.0],["2011-11-16",3.02,3.2,3.01,3.2,10700.0],["2011-11-17",3.11,3.15,3.04,3.11,11000.0],["2011-11-18",3.11,3.2,3.03,3.16,11200.0],["2011-11-21",3.09,3.47,3.09,3.32,545100.0],["2011-11-22",3.46,3.6,3.44,3.56,41200.0],["2011-11-23",3.56,3.6,3.44,3.53,14600.0],["2011-11-25",3.45,3.59,3.45,3.59,8700.0],["2011-11-28",3.59,3.69,3.54,3.64,24800.0],["2011-11-29",3.46,3.63,3.46,3.62,5000.0],["2011-11-30",3.65,3.65,3.47,3.62,18100.0],["2011-12-01",3.55,3.91,3.53,3.77,34600.0],["2011-12-02",3.72,4.01,3.7,4.01,45200.0],["2011-12-05",4.11,4.25,4.04,4.2,60100.0],["2011-12-06",4.17,4.29,4.06,4.18,28800.0],["2011-12-07",4.1,4.22,4.02,4.14,18400.0],["2011-12-08",4.09,4.28,3.88,4.05,32700.0],["2011-12-09",4.06,4.24,3.86,4.2,41300.0],["2011-12-12",4.15,4.3,4.06,4.21,23700.0],["2011-12-13",4.27,4.35,4.18,4.2,14700.0],["2011-12-14",4.11,4.23,4.1,4.19,14600.0],["2011-12-15",4.26,4.26,4.04,4.07,18700.0],["2011-12-16",4.08,4.23,4.06,4.07,45700.0],["2011-12-19",4.06,4.06,3.8,3.84,9000.0],["2011-12-20",3.87,3.87,3.6,3.76,16500.0],["2011-12-21",3.75,3.78,3.71,3.76,4300.0],["2011-12-22",3.74,3.9,3.65,3.88,29200.0],["2011-12-23",3.86,4.02,3.86,4.02,4400.0],["2011-12-27",4.02,4.05,3.82,3.92,40300.0],["2011-12-28",3.87,3.9,3.8,3.88,52800.0],["2011-12-29",3.83,3.89,3.8,3.83,17200.0],["2011-12-30",3.8,3.82,3.54,3.7,20300.0],["2012-01-03",3.7,3.89,3.55,3.78,40100.0],["2012-01-04",3.77,4.21,3.5,4.15,34300.0],["2012-01-05",4.15,4.15,3.92,4.07,18200.0],["2012-01-06",4.07,4.1,4.03,4.07,6800.0],["2012-01-09",4.06,4.12,4.02,4.1,7200.0],["2012-01-10",4.12,4.12,4.02,4.03,14800.0],["2012-01-11",4.03,4.15,4.02,4.11,23000.0],["2012-01-12",4.05,4.19,3.92,4.04,17600.0],["2012-01-13",3.98,3.98,3.83,3.9,34100.0],["2012-01-17",4.01,4.01,3.7,3.88,39200.0],["2012-01-18",3.79,3.87,3.67,3.86,33300.0],["2012-01-19",3.85,3.94,3.77,3.9,32200.0],["2012-01-20",3.9,3.97,3.86,3.94,12600.0],["2012-01-23",3.9,3.98,3.89,3.97,15100.0],["2012-01-24",3.94,4.11,3.76,4.03,18900.0],["2012-01-25",4.04,4.04,3.89,3.95,2800.0],["2012-01-26",4.11,4.11,3.92,4.05,4500.0],["2012-01-27",4.0,4.11,4.0,4.0,14600.0],["2012-01-30",4.0,4.06,3.92,4.06,14200.0],["2012-01-31",4.03,4.09,4.03,4.05,4700.0],["2012-02-01",4.05,4.08,3.91,4.08,2200.0],["2012-02-02",4.01,4.09,3.99,4.03,7900.0],["2012-02-03",4.05,4.09,3.97,4.01,4500.0],["2012-02-06",3.96,4.05,3.91,3.93,5500.0],["2012-02-07",3.91,4.04,3.91,3.98,14700.0],["2012-02-08",4.01,4.06,3.91,4.05,23500.0],["2012-02-09",3.95,4.09,3.95,4.05,12500.0],["2012-02-10",4.03,4.09,3.93,4.09,14400.0],["2012-02-13",4.07,4.27,4.06,4.26,35700.0],["2012-02-14",4.19,4.31,4.18,4.31,27900.0],["2012-02-15",4.28,4.45,3.92,4.41,26900.0],["2012-02-16",4.41,4.44,4.34,4.4,5900.0],["2012-02-17",4.4,4.4,4.32,4.39,6300.0],["2012-02-21",4.35,4.58,4.35,4.5,74000.0],["2012-02-22",4.46,4.66,4.38,4.43,29500.0],["2012-02-23",4.36,4.54,4.35,4.51,37800.0],["2012-02-24",4.58,4.72,4.48,4.68,22300.0],["2012-02-27",4.77,4.84,4.45,4.79,30300.0],["2012-02-28",4.77,4.95,4.68,4.95,16400.0],["2012-02-29",4.95,5.55,4.88,5.37,98400.0],["2012-03-01",5.4,5.75,5.39,5.71,36500.0],["2012-03-02",5.78,6.0,5.71,5.85,44100.0],["2012-03-05",5.91,5.91,5.29,5.46,96100.0],["2012-03-06",5.42,5.75,5.3,5.68,33200.0],["2012-03-07",5.86,5.95,5.74,5.86,35000.0],["2012-03-08",5.62,5.84,5.41,5.77,32700.0],["2012-03-09",5.73,5.77,5.33,5.43,37600.0],["2012-03-12",5.4,5.4,5.0,5.13,52000.0],["2012-03-13",5.12,5.26,5.06,5.26,27600.0],["2012-03-14",5.23,5.53,5.15,5.4,55900.0],["2012-03-15",5.34,5.51,5.22,5.43,30800.0],["2012-03-16",5.47,5.55,5.28,5.38,67400.0],["2012-03-19",5.34,5.44,5.13,5.43,26600.0],["2012-03-20",5.37,5.46,4.99,5.33,34500.0],["2012-03-21",5.26,5.33,5.15,5.23,20700.0],["2012-03-22",5.26,5.39,5.07,5.28,41600.0],["2012-03-23",5.31,5.38,5.17,5.2,18800.0],["2012-03-26",5.2,5.34,5.19,5.34,13800.0],["2012-03-27",5.26,5.53,5.21,5.47,22400.0],["2012-03-28",5.51,5.53,5.38,5.39,12300.0],["2012-03-29",5.4,6.0,5.34,6.0,150400.0],["2012-03-30",5.68,6.07,5.68,5.81,71300.0],["2012-04-02",5.67,5.95,5.66,5.85,30700.0],["2012-04-03",5.78,5.88,5.64,5.66,9500.0],["2012-04-04",5.61,5.85,5.51,5.51,18800.0],["2012-04-05",5.41,5.51,5.24,5.35,40200.0],["2012-04-09",5.15,5.39,5.09,5.32,19700.0],["2012-04-10",5.28,5.48,5.28,5.31,22600.0],["2012-04-11",5.37,5.4,5.33,5.37,17200.0],["2012-04-12",5.34,5.87,5.34,5.71,19600.0],["2012-04-13",5.78,5.95,5.74,5.89,26000.0],["2012-04-16",5.91,6.0,5.9,5.92,30300.0],["2012-04-17",5.96,6.0,5.95,5.96,36200.0],["2012-04-18",5.99,5.99,5.91,5.96,4100.0],["2012-04-19",5.88,5.99,5.87,5.94,10000.0],["2012-04-20",5.99,5.99,5.84,5.84,8000.0],["2012-04-23",5.71,5.82,5.61,5.63,13900.0],["2012-04-24",5.61,5.65,5.52,5.53,8400.0],["2012-04-25",5.57,5.66,5.43,5.56,8500.0],["2012-04-26",5.62,5.62,5.45,5.56,33300.0],["2012-04-27",5.7,5.7,5.38,5.38,10600.0],["2012-04-30",5.47,5.56,5.43,5.51,17000.0],["2012-05-01",5.47,5.53,5.37,5.45,16000.0],["2012-05-02",5.43,5.52,5.42,5.46,14300.0],["2012-05-03",5.43,5.53,5.43,5.47,14000.0],["2012-05-04",5.63,5.69,5.37,5.49,35300.0],["2012-05-07",5.41,5.75,5.41,5.72,28000.0],["2012-05-08",5.61,5.83,5.61,5.73,23900.0],["2012-05-09",5.66,5.7,5.48,5.48,27000.0],["2012-05-10",5.56,5.85,5.4,5.85,31000.0],["2012-05-11",5.49,5.8,5.49,5.74,47600.0],["2012-05-14",5.73,5.82,5.56,5.62,14100.0],["2012-05-15",5.55,5.7,5.41,5.58,16000.0],["2012-05-16",5.65,5.65,5.33,5.35,26300.0],["2012-05-17",5.31,5.45,4.98,5.26,51800.0],["2012-05-18",5.19,5.19,4.72,4.81,35700.0],["2012-05-21",4.63,4.85,4.5,4.59,9100.0],["2012-05-22",4.57,4.66,4.29,4.37,37000.0],["2012-05-23",4.22,4.22,3.86,4.1,47000.0],["2012-05-24",4.06,4.06,3.67,3.83,26300.0],["2012-05-25",3.89,4.0,3.7,4.0,47900.0],["2012-05-29",4.08,4.16,3.63,4.16,99800.0],["2012-05-30",4.02,4.1,3.78,3.93,65500.0],["2012-05-31",3.93,4.1,3.84,4.05,34900.0],["2012-06-01",3.93,4.0,3.77,3.88,58500.0],["2012-06-04",3.86,3.91,3.5,3.69,74300.0],["2012-06-05",3.79,3.82,3.51,3.74,62100.0],["2012-06-06",3.73,3.8,3.61,3.67,41700.0],["2012-06-07",3.65,3.73,3.62,3.67,12000.0],["2012-06-08",3.65,3.72,3.56,3.61,26300.0],["2012-06-11",3.62,3.75,3.6,3.75,22100.0],["2012-06-12",3.8,3.8,3.62,3.71,24900.0],["2012-06-13",3.65,3.72,3.52,3.57,44000.0],["2012-06-14",3.54,3.63,3.5,3.5,17900.0],["2012-06-15",3.54,3.61,3.51,3.61,19400.0],["2012-06-18",3.58,3.73,3.53,3.6,28000.0],["2012-06-19",3.66,3.66,3.57,3.6,5500.0],["2012-06-20",3.63,3.63,3.5,3.53,17700.0],["2012-06-21",3.55,3.63,3.4,3.54,61400.0],["2012-06-22",3.51,3.55,3.36,3.36,51900.0],["2012-06-25",3.33,3.33,3.2,3.29,8900.0],["2012-06-26",3.33,3.58,3.33,3.53,9200.0],["2012-06-27",3.46,3.63,3.46,3.6,24000.0],["2012-06-28",3.54,3.54,3.47,3.52,6700.0],["2012-06-29",3.64,3.69,3.51,3.62,5500.0],["2012-07-02",3.66,3.95,3.65,3.84,26200.0],["2012-07-03",3.9,4.99,3.9,4.36,42300.0],["2012-07-05",4.4,4.46,4.26,4.31,26000.0],["2012-07-06",4.23,4.25,4.01,4.17,46500.0],["2012-07-09",4.06,4.43,3.95,4.4,21600.0],["2012-07-10",4.4,4.4,4.09,4.34,21500.0],["2012-07-11",4.38,4.45,4.11,4.42,38100.0],["2012-07-12",4.3,4.41,4.23,4.23,16400.0],["2012-07-13",4.31,4.45,4.0,4.32,14100.0],["2012-07-16",4.37,4.37,4.2,4.31,6500.0],["2012-07-17",4.38,4.38,4.2,4.34,4800.0],["2012-07-18",4.28,4.42,4.12,4.35,4500.0],["2012-07-19",4.24,4.31,4.15,4.25,7000.0],["2012-07-20",4.15,4.28,4.1,4.23,9500.0],["2012-07-23",4.08,4.17,4.07,4.14,11100.0],["2012-07-24",3.93,4.15,3.93,4.11,1900.0],["2012-07-25",4.19,4.28,4.07,4.27,5600.0],["2012-07-26",4.22,4.3,4.1,4.3,8500.0],["2012-07-27",4.19,4.6,4.15,4.55,25800.0],["2012-07-30",4.47,4.47,4.26,4.4,2700.0],["2012-07-31",4.25,4.49,4.25,4.4,14000.0],["2012-08-01",4.48,4.49,4.4,4.47,6600.0],["2012-08-02",4.45,4.5,4.45,4.49,6200.0],["2012-08-03",4.6,4.6,4.43,4.43,5900.0],["2012-08-06",4.55,5.24,4.55,4.79,66700.0],["2012-08-07",5.62,5.62,4.75,5.24,23100.0],["2012-08-08",5.21,5.3,5.0,5.15,27300.0],["2012-08-09",5.27,5.41,5.05,5.12,35200.0],["2012-08-10",5.22,5.35,4.87,5.1,21100.0],["2012-08-13",5.02,5.28,4.9,4.99,8900.0],["2012-08-14",4.97,5.3,4.97,5.15,6400.0],["2012-08-15",5.04,5.17,5.0,5.02,40400.0],["2012-08-16",7.1,7.35,6.21,6.46,1335400.0],["2012-08-17",6.5,6.54,6.25,6.32,470500.0],["2012-08-20",6.4,6.4,6.03,6.08,625300.0],["2012-08-21",6.17,6.17,5.95,5.98,321400.0],["2012-08-22",6.0,6.23,5.94,6.01,197600.0],["2012-08-23",6.0,6.08,5.94,5.96,112500.0],["2012-08-24",6.0,6.14,5.88,5.93,233800.0],["2012-08-27",5.9,5.97,5.8,5.85,247200.0],["2012-08-28",5.85,5.9,5.84,5.85,230100.0],["2012-08-29",5.85,6.0,5.85,5.98,251800.0],["2012-08-30",5.88,6.07,5.88,6.0,220100.0],["2012-08-31",5.97,6.08,5.97,6.07,155800.0],["2012-09-04",6.07,6.1,5.96,6.05,165700.0],["2012-09-05",6.01,6.08,6.01,6.06,156600.0],["2012-09-06",6.1,6.15,6.05,6.07,384300.0],["2012-09-07",6.03,6.26,6.03,6.2,227600.0],["2012-09-10",6.13,6.37,6.1,6.31,647100.0],["2012-09-11",6.3,6.31,6.15,6.25,218800.0],["2012-09-12",6.21,6.35,5.95,6.14,549100.0],["2012-09-13",4.23,4.5,4.19,4.37,961200.0],["2012-09-14",4.44,4.44,4.15,4.25,287900.0],["2012-09-17",4.25,4.33,4.09,4.25,102200.0],["2012-09-18",4.22,4.25,4.05,4.15,132700.0],["2012-09-19",4.14,4.28,4.07,4.18,131700.0],["2012-09-20",4.13,4.25,4.1,4.14,332100.0],["2012-09-21",4.16,4.26,4.1,4.17,265100.0],["2012-09-24",4.11,4.28,4.06,4.07,261900.0],["2012-09-25",4.06,4.19,3.98,3.99,117600.0],["2012-09-26",3.95,4.01,3.75,3.8,102700.0],["2012-09-27",3.8,3.8,3.72,3.72,61700.0],["2012-09-28",3.67,3.72,3.67,3.72,23200.0],["2012-10-01",3.72,3.95,3.72,3.78,54700.0],["2012-10-02",3.8,3.85,3.77,3.81,43800.0],["2012-10-03",3.83,3.88,3.78,3.86,31400.0],["2012-10-04",3.9,3.98,3.86,3.97,23700.0],["2012-10-05",3.96,4.01,3.91,3.99,52500.0],["2012-10-08",3.96,3.97,3.9,3.93,23800.0],["2012-10-09",3.9,3.94,3.85,3.85,34400.0],["2012-10-10",3.87,3.91,3.84,3.85,168900.0],["2012-10-11",3.85,3.91,3.84,3.9,26800.0],["2012-10-12",3.93,3.93,3.83,3.88,27200.0],["2012-10-15",3.9,3.9,3.85,3.85,24000.0],["2012-10-16",3.86,3.88,3.84,3.86,13300.0],["2012-10-17",3.84,3.9,3.84,3.9,27600.0],["2012-10-18",3.86,3.9,3.84,3.84,11600.0],["2012-10-19",3.82,3.9,3.8,3.9,20700.0],["2012-10-22",3.87,3.91,3.83,3.89,42900.0],["2012-10-23",3.84,3.9,3.81,3.87,19800.0],["2012-10-24",3.86,3.88,3.78,3.82,40500.0],["2012-10-25",3.83,3.88,3.82,3.83,17400.0],["2012-10-26",3.8,3.89,3.8,3.86,38100.0],["2012-10-31",3.83,3.84,3.81,3.83,5000.0],["2012-11-01",3.84,3.84,3.76,3.79,10000.0],["2012-11-02",3.81,3.81,3.7,3.7,25600.0],["2012-11-05",3.7,3.8,3.64,3.79,7400.0],["2012-11-06",3.76,3.8,3.65,3.76,23900.0],["2012-11-07",3.71,3.75,3.62,3.69,16500.0],["2012-11-08",3.66,3.74,3.66,3.66,16900.0],["2012-11-09",3.66,3.82,3.45,3.55,39100.0],["2012-11-12",3.56,3.63,3.53,3.61,27300.0],["2012-11-13",3.66,3.73,3.53,3.64,30000.0],["2012-11-14",3.61,3.73,3.61,3.65,14700.0],["2012-11-15",3.7,3.79,3.6,3.7,126500.0],["2012-11-16",3.72,3.81,3.64,3.66,29500.0],["2012-11-19",3.67,3.8,3.65,3.75,35700.0],["2012-11-20",3.72,3.79,3.72,3.77,23300.0],["2012-11-21",3.76,3.78,3.74,3.78,3800.0],["2012-11-23",3.67,3.71,3.67,3.69,1500.0],["2012-11-26",3.79,3.81,3.67,3.71,13600.0],["2012-11-27",3.66,3.78,3.66,3.67,14300.0],["2012-11-28",3.66,3.72,3.64,3.66,11800.0],["2012-11-29",3.71,3.72,3.63,3.63,10400.0],["2012-11-30",3.65,3.76,3.65,3.66,8100.0],["2012-12-03",3.6,3.77,3.6,3.76,9600.0],["2012-12-04",3.64,3.8,3.64,3.72,11700.0],["2012-12-05",3.8,3.8,3.6,3.63,6400.0],["2012-12-06",3.7,3.7,3.62,3.62,600.0],["2012-12-07",3.62,3.66,3.55,3.55,13400.0],["2012-12-10",3.65,3.65,3.59,3.6,10300.0],["2012-12-11",3.6,3.67,3.55,3.55,22100.0],["2012-12-12",3.56,3.58,3.5,3.55,34200.0],["2012-12-13",3.55,3.6,3.55,3.55,6300.0],["2012-12-14",3.55,3.59,3.53,3.58,14900.0],["2012-12-17",3.59,3.68,3.52,3.55,34300.0],["2012-12-18",3.53,3.54,3.51,3.51,18500.0],["2012-12-19",3.51,3.59,3.51,3.59,8600.0],["2012-12-20",3.53,3.59,3.49,3.49,12000.0],["2012-12-21",3.5,3.6,3.43,3.6,33000.0],["2012-12-24",3.57,3.71,3.43,3.43,19700.0],["2012-12-26",3.44,3.63,3.25,3.28,34400.0],["2012-12-27",3.26,3.5,3.26,3.39,14000.0],["2012-12-28",3.39,3.54,3.28,3.42,21400.0],["2012-12-31",3.37,3.58,3.35,3.35,5300.0],["2013-01-02",3.47,3.47,3.33,3.36,13700.0],["2013-01-03",3.37,3.48,3.31,3.31,8700.0],["2013-01-04",3.3,3.39,3.3,3.34,4800.0],["2013-01-07",3.35,3.47,3.23,3.23,11300.0],["2013-01-08",3.33,3.57,3.21,3.44,48400.0],["2013-01-09",3.5,3.6,3.48,3.6,12400.0],["2013-01-10",3.47,3.68,3.47,3.49,8600.0],["2013-01-11",3.57,3.7,3.52,3.52,5700.0],["2013-01-14",3.46,3.65,3.44,3.64,5300.0],["2013-01-15",3.44,3.5,3.37,3.37,2800.0],["2013-01-16",3.33,3.59,3.33,3.39,8600.0],["2013-01-17",3.4,3.4,3.35,3.35,6800.0],["2013-01-18",3.34,3.39,3.25,3.27,13300.0],["2013-01-22",3.32,3.47,3.32,3.36,5900.0],["2013-01-23",3.38,3.48,3.34,3.34,6800.0],["2013-01-24",3.3,3.38,3.25,3.38,6200.0],["2013-01-25",3.38,3.39,3.18,3.24,19700.0],["2013-01-28",3.22,3.31,3.21,3.31,4700.0],["2013-01-29",3.26,3.44,3.21,3.28,3700.0],["2013-01-30",3.28,3.28,3.28,3.28,0.0],["2013-01-31",3.35,3.47,3.13,3.21,9100.0],["2013-02-01",3.25,3.43,3.22,3.25,5600.0],["2013-02-04",3.24,3.4,3.21,3.29,5500.0],["2013-02-05",3.3,3.3,3.2,3.2,6000.0],["2013-02-06",3.2,3.37,3.2,3.2,2900.0],["2013-02-07",3.21,3.28,3.19,3.28,7100.0],["2013-02-08",3.14,3.29,3.02,3.27,24200.0],["2013-02-11",3.29,3.4,3.29,3.36,20600.0],["2013-02-12",3.37,3.38,3.27,3.27,5700.0],["2013-02-13",3.26,3.34,3.23,3.23,3200.0],["2013-02-14",3.3,3.38,3.21,3.21,2600.0],["2013-02-15",3.21,3.21,3.21,3.21,0.0],["2013-02-19",3.21,3.38,3.21,3.28,4000.0],["2013-02-20",3.25,3.5,3.25,3.3,4900.0],["2013-02-21",3.31,3.35,3.21,3.21,7600.0],["2013-02-22",3.27,3.34,3.26,3.34,3400.0],["2013-02-25",3.38,3.48,3.38,3.46,9500.0],["2013-02-26",3.26,3.33,3.26,3.33,2300.0],["2013-02-27",3.33,3.33,3.33,3.33,0.0],["2013-02-28",3.25,3.35,3.22,3.24,4800.0],["2013-03-01",3.23,3.34,3.22,3.22,5400.0],["2013-03-04",3.3,3.35,3.25,3.34,12300.0],["2013-03-05",3.31,3.39,3.29,3.35,8300.0],["2013-03-06",3.33,3.39,3.28,3.38,8200.0],["2013-03-07",3.38,3.41,3.29,3.31,6600.0],["2013-03-08",3.35,3.38,3.23,3.23,15900.0],["2013-03-11",3.22,3.39,3.22,3.39,8400.0],["2013-03-12",3.37,3.39,3.31,3.39,8200.0],["2013-03-13",3.36,3.61,3.36,3.51,125700.0],["2013-03-14",3.58,3.85,3.5,3.62,15400.0],["2013-03-15",3.65,3.8,3.44,3.48,27100.0],["2013-03-18",3.45,3.55,3.35,3.54,19800.0],["2013-03-19",3.53,3.65,3.48,3.52,36100.0],["2013-03-20",3.6,3.61,3.59,3.59,2200.0],["2013-03-21",3.6,3.63,3.54,3.54,7500.0],["2013-03-22",3.54,3.64,3.38,3.55,10200.0],["2013-03-25",3.49,3.66,3.49,3.55,5700.0],["2013-03-26",3.53,3.84,3.53,3.6,8600.0],["2013-03-27",3.67,3.68,3.6,3.67,5100.0],["2013-03-28",3.63,3.73,3.63,3.68,7000.0],["2013-04-01",3.64,4.2,3.64,4.0,24100.0],["2013-04-02",4.0,4.05,3.86,3.86,3900.0],["2013-04-03",3.84,4.22,3.72,3.78,9300.0],["2013-04-04",3.75,4.12,3.75,3.78,1800.0],["2013-04-05",3.89,4.1,3.69,3.99,15300.0],["2013-04-08",3.93,4.06,3.9,3.92,9400.0],["2013-04-09",3.79,3.95,3.69,3.74,13600.0],["2013-04-10",3.85,3.86,3.69,3.7,7500.0],["2013-04-11",3.7,3.7,3.7,3.7,0.0],["2013-04-12",3.7,3.7,3.7,3.7,0.0],["2013-04-15",3.68,3.68,3.68,3.68,100.0],["2013-04-16",3.62,3.64,3.62,3.64,2200.0],["2013-04-17",3.65,3.98,3.63,3.63,3600.0],["2013-04-18",3.63,3.86,3.63,3.7,4800.0],["2013-04-19",3.67,3.76,3.64,3.65,4700.0],["2013-04-22",3.38,3.89,3.38,3.62,6400.0],["2013-04-23",3.59,3.97,3.59,3.87,15000.0],["2013-04-24",3.78,4.14,3.71,4.11,6500.0],["2013-04-25",4.13,4.13,3.8,3.81,3100.0],["2013-04-26",3.87,4.1,3.87,3.99,3000.0],["2013-04-29",3.72,3.99,3.72,3.73,10000.0],["2013-04-30",3.72,3.91,3.68,3.7,11000.0],["2013-05-01",3.7,4.01,3.7,3.93,4800.0],["2013-05-02",3.93,3.93,3.93,3.93,0.0],["2013-05-03",3.76,3.95,3.72,3.93,3400.0],["2013-05-06",3.9,3.96,3.88,3.89,2500.0],["2013-05-07",3.88,4.01,3.85,4.01,15800.0],["2013-05-08",3.98,4.03,3.9,4.0,5900.0],["2013-05-09",4.0,4.0,3.77,3.77,7700.0],["2013-05-10",3.8,3.8,3.8,3.8,500.0],["2013-05-13",3.74,3.96,3.73,3.94,4700.0],["2013-05-14",3.92,4.0,3.53,3.57,18500.0],["2013-05-15",3.57,3.91,3.57,3.82,10100.0],["2013-05-16",3.59,3.86,3.58,3.59,6600.0],["2013-05-17",3.61,3.89,3.6,3.63,3000.0],["2013-05-20",3.64,3.86,3.64,3.75,4200.0],["2013-05-21",3.69,3.9,3.57,3.65,8200.0],["2013-05-22",3.73,3.9,3.73,3.76,13400.0],["2013-05-23",3.85,3.9,3.85,3.86,19000.0],["2013-05-24",3.76,3.9,3.76,3.9,9700.0],["2013-05-28",3.8,3.86,3.77,3.85,7500.0],["2013-05-29",3.82,4.0,3.78,3.92,7400.0],["2013-05-30",3.92,3.99,3.7,3.79,6000.0],["2013-05-31",3.62,3.92,3.62,3.91,16500.0],["2013-06-03",3.65,3.86,3.4,3.4,11300.0],["2013-06-04",3.58,3.74,3.55,3.56,9600.0],["2013-06-05",3.51,3.7,3.48,3.5,14200.0],["2013-06-06",3.59,3.89,3.5,3.8,5900.0],["2013-06-07",3.73,3.83,3.51,3.65,3400.0],["2013-06-10",3.67,3.9,3.67,3.84,15000.0],["2013-06-11",3.87,3.87,3.65,3.76,3400.0],["2013-06-12",3.69,3.84,3.67,3.8,6900.0],["2013-06-13",3.52,3.85,3.52,3.68,1400.0],["2013-06-14",3.63,3.68,3.52,3.54,4800.0],["2013-06-17",3.55,3.82,3.55,3.81,3300.0],["2013-06-18",3.52,3.62,3.52,3.62,1600.0],["2013-06-19",3.62,3.86,3.62,3.83,11400.0],["2013-06-20",3.66,3.79,3.6,3.64,3700.0],["2013-06-21",3.64,3.73,3.6,3.6,3400.0],["2013-06-24",3.6,3.65,3.53,3.53,7300.0],["2013-06-25",3.51,3.82,3.51,3.67,5100.0],["2013-06-26",3.68,3.79,3.55,3.79,3400.0],["2013-06-27",3.77,3.77,3.67,3.76,600.0],["2013-06-28",3.84,3.88,3.55,3.58,11600.0],["2013-07-01",3.55,3.67,3.5,3.51,21900.0],["2013-07-02",3.58,3.59,3.51,3.51,4400.0],["2013-07-03",3.71,3.71,3.5,3.52,9600.0],["2013-07-05",3.56,3.65,3.52,3.64,7800.0],["2013-07-08",3.56,3.62,3.56,3.56,4800.0],["2013-07-09",3.6,3.71,3.53,3.54,4000.0],["2013-07-10",3.53,3.53,3.5,3.51,1200.0],["2013-07-11",3.67,3.71,3.5,3.53,9400.0],["2013-07-12",3.53,3.69,3.5,3.53,7900.0],["2013-07-15",3.53,3.55,3.5,3.52,5100.0],["2013-07-16",3.52,3.58,3.5,3.5,20700.0],["2013-07-17",3.49,3.59,3.49,3.51,4900.0],["2013-07-18",3.5,3.7,3.5,3.7,4300.0],["2013-07-19",3.7,3.7,3.7,3.7,0.0],["2013-07-22",3.7,3.7,3.53,3.62,4700.0],["2013-07-23",3.62,3.87,3.62,3.84,3300.0],["2013-07-24",3.8,4.01,3.65,3.82,32800.0],["2013-07-25",3.86,3.87,3.63,3.63,2700.0],["2013-07-26",3.54,3.64,3.54,3.64,1000.0],["2013-07-29",3.65,3.95,3.55,3.74,5700.0],["2013-07-30",3.7,3.86,3.63,3.63,11600.0],["2013-07-31",3.73,3.92,3.58,3.76,9600.0],["2013-08-01",3.64,3.79,3.62,3.79,3700.0],["2013-08-02",3.62,3.62,3.62,3.62,100.0],["2013-08-05",3.79,3.8,3.56,3.67,7400.0],["2013-08-06",3.66,3.85,3.51,3.55,14500.0],["2013-08-07",3.59,3.67,3.5,3.5,1400.0],["2013-08-08",3.53,3.83,3.53,3.63,3800.0],["2013-08-09",3.57,3.86,3.57,3.83,4200.0],["2013-08-12",3.63,3.97,3.63,3.85,4800.0],["2013-08-13",3.76,3.8,3.71,3.71,4900.0],["2013-08-14",3.7,3.98,3.7,3.84,4000.0],["2013-08-15",3.67,3.95,3.67,3.85,7100.0],["2013-08-16",3.6,3.94,3.6,3.85,7800.0],["2013-08-19",3.85,3.85,3.62,3.64,2700.0],["2013-08-20",3.67,3.82,3.67,3.82,4700.0],["2013-08-21",3.82,3.88,3.8,3.84,4700.0],["2013-08-22",3.81,3.9,3.8,3.85,3400.0],["2013-08-23",3.82,3.85,3.52,3.61,7100.0],["2013-08-26",3.55,3.76,3.54,3.61,3800.0],["2013-08-27",3.56,3.7,3.56,3.7,3200.0],["2013-08-28",3.69,3.7,3.66,3.68,4000.0],["2013-08-29",3.66,3.68,3.66,3.67,2700.0],["2013-08-30",3.66,3.69,3.66,3.69,2000.0],["2013-09-03",3.57,3.72,3.57,3.59,6800.0],["2013-09-04",3.64,3.79,3.54,3.54,6900.0],["2013-09-05",3.66,3.69,3.54,3.54,2300.0],["2013-09-06",3.59,3.69,3.59,3.69,1300.0],["2013-09-09",3.54,3.69,3.54,3.54,2400.0],["2013-09-10",3.59,3.9,3.59,3.67,8100.0],["2013-09-11",3.75,3.85,3.75,3.81,3600.0],["2013-09-12",3.87,3.87,3.61,3.66,2300.0],["2013-09-13",3.66,3.66,3.66,3.66,0.0],["2013-09-16",3.68,3.9,3.65,3.66,2400.0],["2013-09-17",3.72,3.9,3.71,3.71,3000.0],["2013-09-18",3.71,3.71,3.71,3.71,0.0],["2013-09-19",3.72,3.85,3.59,3.8,3900.0],["2013-09-20",3.7,3.81,3.6,3.6,14200.0],["2013-09-23",3.62,3.77,3.56,3.62,7000.0],["2013-09-24",3.55,3.72,3.55,3.56,6700.0],["2013-09-25",3.72,3.72,3.6,3.6,1000.0],["2013-09-26",3.67,3.74,3.64,3.64,3900.0],["2013-09-27",3.65,3.65,3.6,3.65,3300.0],["2013-09-30",3.58,3.7,3.58,3.69,1900.0],["2013-10-01",3.72,3.73,3.57,3.66,2600.0],["2013-10-02",3.68,3.68,3.68,3.68,100.0],["2013-10-03",3.55,3.55,3.54,3.55,500.0],["2013-10-04",3.55,3.75,3.55,3.59,2600.0],["2013-10-07",3.65,3.65,3.52,3.52,2800.0],["2013-10-08",3.54,3.65,3.5,3.64,3400.0],["2013-10-09",3.62,3.62,3.52,3.55,4300.0],["2013-10-10",3.53,3.53,3.31,3.38,21200.0],["2013-10-11",3.35,3.47,3.32,3.37,3400.0],["2013-10-14",3.37,3.4,3.35,3.4,6400.0],["2013-10-15",3.36,3.44,3.35,3.44,5900.0],["2013-10-16",3.4,3.49,3.4,3.47,3000.0],["2013-10-17",3.4,3.4,3.36,3.37,4400.0],["2013-10-18",3.4,3.48,3.4,3.47,4200.0],["2013-10-21",3.49,3.5,3.48,3.48,4000.0],["2013-10-22",3.5,3.5,3.35,3.36,2900.0],["2013-10-23",3.35,3.36,3.35,3.36,1100.0],["2013-10-24",3.37,3.37,3.36,3.36,300.0],["2013-10-25",3.36,3.54,3.36,3.54,10500.0],["2013-10-28",3.45,3.61,3.45,3.61,5200.0],["2013-10-29",3.61,3.61,3.61,3.61,0.0],["2013-10-30",3.53,3.62,3.52,3.52,1400.0],["2013-10-31",3.42,3.5,3.42,3.49,3200.0],["2013-11-01",3.45,3.45,3.35,3.36,2300.0],["2013-11-04",3.38,3.48,3.35,3.35,4700.0],["2013-11-05",3.25,3.4,3.25,3.4,1400.0],["2013-11-06",3.35,3.48,3.35,3.47,1900.0],["2013-11-07",3.49,3.49,3.38,3.38,1400.0],["2013-11-08",3.35,3.4,3.33,3.35,10300.0],["2013-11-11",3.38,3.41,3.25,3.31,5800.0],["2013-11-12",3.3,3.46,3.3,3.46,3600.0],["2013-11-13",3.49,3.49,3.3,3.43,4800.0],["2013-11-14",3.3,3.42,3.15,3.33,15000.0],["2013-11-15",3.21,3.49,3.19,3.48,16900.0],["2013-11-18",3.5,3.57,3.33,3.54,23800.0],["2013-11-19",3.6,3.6,3.6,3.6,300.0],["2013-11-20",3.6,3.65,3.54,3.6,3700.0],["2013-11-21",3.41,3.65,3.41,3.42,4900.0],["2013-11-22",3.52,3.64,3.52,3.64,8300.0],["2013-11-25",3.62,3.64,3.48,3.64,3300.0],["2013-11-26",3.61,3.64,3.5,3.54,3700.0],["2013-11-27",3.46,3.75,3.33,3.75,25500.0],["2013-11-29",3.7,3.7,3.68,3.68,200.0],["2013-12-02",3.73,3.84,3.5,3.53,5700.0],["2013-12-03",3.41,3.79,3.41,3.64,2900.0],["2013-12-04",3.64,3.64,3.54,3.54,2600.0],["2013-12-05",3.58,3.72,3.5,3.51,14600.0],["2013-12-06",3.5,3.66,3.5,3.5,6700.0],["2013-12-09",3.51,3.68,3.5,3.63,3600.0],["2013-12-10",3.48,3.6,3.48,3.51,9200.0],["2013-12-11",3.59,3.59,3.51,3.51,3800.0],["2013-12-12",3.53,3.65,3.53,3.54,4500.0],["2013-12-13",3.55,3.72,3.53,3.64,11500.0],["2013-12-16",3.64,3.64,3.64,3.64,0.0],["2013-12-17",3.51,3.69,3.51,3.51,7200.0],["2013-12-18",3.5,3.63,3.5,3.5,9100.0],["2013-12-19",3.46,3.63,3.46,3.62,22500.0],["2013-12-20",3.56,3.68,3.5,3.52,7000.0],["2013-12-23",3.5,3.62,3.5,3.51,8700.0],["2013-12-24",3.59,3.59,3.59,3.59,200.0],["2013-12-26",3.55,3.59,3.5,3.5,5300.0],["2013-12-27",3.54,3.59,3.54,3.59,900.0],["2013-12-30",3.56,3.59,3.5,3.59,1600.0],["2013-12-31",3.54,3.59,3.5,3.55,8900.0],["2014-01-02",3.51,3.59,3.5,3.59,5700.0],["2014-01-03",3.52,3.59,3.28,3.36,23800.0],["2014-01-06",3.3,3.35,3.27,3.32,2200.0],["2014-01-07",3.25,3.29,3.25,3.29,1000.0],["2014-01-08",3.26,3.26,3.26,3.26,500.0],["2014-01-09",3.25,3.39,3.24,3.38,3600.0],["2014-01-10",3.34,3.34,3.31,3.32,3700.0],["2014-01-13",3.32,3.32,3.32,3.32,0.0],["2014-01-14",3.32,3.32,3.24,3.29,3400.0],["2014-01-15",3.26,3.26,3.21,3.24,23400.0],["2014-01-16",3.2,3.33,3.2,3.33,2300.0],["2014-01-17",3.22,3.22,3.22,3.22,700.0],["2014-01-21",3.22,3.22,3.09,3.12,12100.0],["2014-01-22",3.16,3.19,3.05,3.19,8100.0],["2014-01-23",3.19,3.19,3.19,3.19,0.0],["2014-01-24",3.15,3.2,3.15,3.2,5700.0],["2014-01-27",3.1,3.15,2.96,2.96,3000.0],["2014-01-28",3.13,3.13,3.0,3.0,1200.0],["2014-01-29",3.06,3.13,2.9,3.13,5100.0],["2014-01-30",3.11,3.11,2.85,2.92,12200.0],["2014-01-31",2.95,2.95,2.95,2.95,200.0],["2014-02-03",2.91,2.94,2.5,2.89,4200.0],["2014-02-04",2.85,2.85,2.85,2.85,500.0],["2014-02-05",2.83,2.85,2.53,2.61,8700.0],["2014-02-06",2.7,2.82,2.61,2.72,30200.0],["2014-02-07",2.81,2.82,2.81,2.82,300.0],["2014-02-10",2.66,2.87,2.62,2.86,8500.0],["2014-02-11",2.84,2.85,2.64,2.64,8900.0],["2014-02-12",2.79,2.81,2.74,2.79,1100.0],["2014-02-13",2.73,2.84,2.66,2.82,11500.0],["2014-02-14",2.81,2.81,2.81,2.81,100.0],["2014-02-18",2.65,2.65,2.65,2.65,400.0],["2014-02-19",2.6,2.64,2.6,2.6,2600.0],["2014-02-20",2.64,2.75,2.61,2.75,3400.0],["2014-02-21",2.63,2.72,2.63,2.64,1700.0],["2014-02-24",2.64,2.64,2.64,2.64,0.0],["2014-02-25",2.64,2.64,2.64,2.64,500.0],["2014-02-26",2.75,2.77,2.64,2.69,4300.0],["2014-02-27",2.63,2.63,2.55,2.56,5200.0],["2014-02-28",2.5,2.5,2.5,2.5,300.0],["2014-03-03",2.47,2.5,2.37,2.45,2600.0],["2014-03-04",2.59,2.59,2.33,2.33,7300.0],["2014-03-05",2.35,2.51,2.34,2.39,5000.0],["2014-03-06",2.45,2.57,2.45,2.56,2500.0],["2014-03-07",2.58,2.6,2.5,2.6,8600.0],["2014-03-10",2.6,2.76,2.45,2.64,22500.0],["2014-03-11",2.69,2.74,2.58,2.65,4500.0],["2014-03-12",2.44,2.73,2.44,2.71,5700.0],["2014-03-13",2.45,2.52,2.43,2.47,12000.0],["2014-03-14",2.5,2.59,2.47,2.47,9200.0],["2014-03-17",2.45,2.59,2.43,2.49,1400.0],["2014-03-18",2.45,2.5,2.37,2.37,3600.0],["2014-03-19",2.52,2.53,2.35,2.47,2500.0],["2014-03-20",2.57,2.59,2.42,2.56,9800.0],["2014-03-21",2.52,2.59,2.27,2.27,100400.0],["2014-03-24",2.35,2.41,1.92,2.11,11800.0],["2014-03-25",2.15,2.26,2.02,2.02,4200.0],["2014-03-26",1.99,2.08,1.96,1.96,2500.0],["2014-03-27",1.98,2.08,1.98,2.0,4000.0],["2014-03-28",2.11,2.17,2.05,2.05,7400.0],["2014-03-31",2.12,2.54,2.12,2.45,9700.0],["2014-04-01",2.44,2.44,2.33,2.43,7600.0],["2014-04-02",2.47,2.5,2.2,2.44,4300.0],["2014-04-03",2.51,2.54,2.31,2.44,6500.0],["2014-04-04",2.53,2.53,2.53,2.53,200.0],["2014-04-07",2.27,2.49,2.05,2.49,1600.0],["2014-04-08",2.16,2.48,2.16,2.37,2400.0],["2014-04-09",2.45,2.48,2.22,2.28,3700.0],["2014-04-10",2.33,2.33,2.24,2.24,3300.0],["2014-04-11",2.44,2.46,2.41,2.41,1700.0],["2014-04-14",2.37,2.5,2.31,2.32,2800.0],["2014-04-15",2.46,2.46,2.38,2.4,2100.0],["2014-04-16",2.41,2.58,2.41,2.58,500.0],["2014-04-17",2.5,2.5,2.45,2.45,400.0],["2014-04-21",2.45,2.45,2.45,2.45,0.0],["2014-04-22",2.49,2.5,2.49,2.5,700.0],["2014-04-23",2.48,2.5,2.3,2.4,5700.0],["2014-04-24",2.45,2.45,2.37,2.37,800.0],["2014-04-25",2.5,2.5,2.39,2.39,4300.0],["2014-04-28",2.3,2.4,2.3,2.31,2700.0],["2014-04-29",2.45,2.45,2.39,2.4,1800.0],["2014-04-30",2.4,2.4,2.4,2.4,0.0],["2014-05-01",2.3,2.41,2.3,2.37,2500.0],["2014-05-02",2.47,2.6,2.47,2.55,12500.0],["2014-05-05",2.41,2.88,2.35,2.77,8200.0],["2014-05-06",2.54,3.0,2.54,2.95,12800.0],["2014-05-07",2.7,3.38,2.7,3.17,18200.0],["2014-05-08",3.26,3.26,2.76,2.95,8200.0],["2014-05-09",2.94,3.24,2.94,3.24,1500.0],["2014-05-12",3.07,3.21,2.95,2.95,3400.0],["2014-05-13",2.82,2.83,2.6,2.78,14300.0],["2014-05-14",2.79,2.79,2.63,2.63,1600.0],["2014-05-15",2.7,2.86,2.7,2.73,15300.0],["2014-05-16",2.87,2.87,2.87,2.87,200.0],["2014-05-19",2.81,3.01,2.63,3.01,800.0],["2014-05-20",3.12,3.12,2.92,2.96,500.0],["2014-05-21",2.98,3.01,2.81,2.95,13600.0],["2014-05-22",2.95,2.95,2.95,2.95,100.0],["2014-05-23",2.99,2.99,2.99,2.99,100.0],["2014-05-27",3.0,3.0,2.9,2.9,300.0],["2014-05-28",2.77,2.85,2.77,2.82,800.0],["2014-05-29",2.77,2.83,2.7,2.7,500.0],["2014-05-30",2.7,2.7,2.7,2.7,0.0],["2014-06-02",2.6,2.74,2.6,2.61,7400.0],["2014-06-03",2.74,2.8,2.72,2.78,2800.0],["2014-06-04",2.77,2.84,2.77,2.84,400.0],["2014-06-05",2.75,2.85,2.66,2.84,2600.0],["2014-06-06",2.84,2.84,2.84,2.84,0.0],["2014-06-09",2.79,2.79,2.66,2.66,900.0],["2014-06-10",2.66,2.76,2.66,2.76,3900.0],["2014-06-11",2.68,2.9,2.68,2.82,2700.0],["2014-06-12",2.78,2.83,2.66,2.73,3300.0],["2014-06-13",2.66,2.88,2.66,2.75,1400.0],["2014-06-16",2.66,2.69,2.66,2.69,2400.0],["2014-06-17",2.71,2.9,2.71,2.9,4400.0],["2014-06-18",2.89,2.89,2.66,2.73,3000.0],["2014-06-19",2.7,2.91,2.7,2.89,4800.0],["2014-06-20",2.75,2.96,2.69,2.96,7000.0],["2014-06-23",2.85,2.97,2.85,2.97,4200.0],["2014-06-24",2.86,3.0,2.86,3.0,600.0],["2014-06-25",2.91,2.91,2.91,2.91,800.0],["2014-06-26",2.73,2.98,2.73,2.9,1800.0],["2014-06-27",2.9,2.9,2.9,2.9,0.0],["2014-06-30",2.73,3.0,2.73,2.8,800.0],["2014-07-01",2.69,2.87,2.69,2.87,700.0],["2014-07-02",2.9,2.9,2.8,2.84,1700.0],["2014-07-03",2.84,2.84,2.84,2.84,0.0],["2014-07-07",2.75,2.88,2.73,2.74,1500.0],["2014-07-08",2.83,2.85,2.7,2.71,900.0],["2014-07-09",2.82,3.0,2.71,2.71,1000.0],["2014-07-10",2.68,2.68,2.68,2.68,200.0],["2014-07-11",2.76,2.76,2.66,2.74,900.0],["2014-07-14",2.74,2.74,2.74,2.74,0.0],["2014-07-15",2.69,2.69,2.66,2.66,400.0],["2014-07-16",2.7,2.96,2.66,2.96,17200.0],["2014-07-17",2.75,2.75,2.69,2.69,2300.0],["2014-07-18",2.69,2.75,2.66,2.75,5900.0],["2014-07-21",2.7,2.75,2.66,2.75,8200.0],["2014-07-22",2.73,2.75,2.68,2.75,29300.0],["2014-07-23",2.7,2.75,2.67,2.75,16500.0],["2014-07-24",2.66,2.74,2.66,2.74,1300.0],["2014-07-25",2.74,2.75,2.68,2.74,1300.0],["2014-07-28",2.75,2.75,2.66,2.73,2700.0],["2014-07-29",2.76,2.77,2.65,2.66,10700.0],["2014-07-30",2.69,2.72,2.66,2.66,2500.0],["2014-07-31",2.65,2.71,2.65,2.66,1200.0],["2014-08-01",2.65,2.65,2.65,2.65,400.0],["2014-08-04",2.65,2.72,2.65,2.65,4100.0],["2014-08-05",2.74,2.8,2.65,2.74,5200.0],["2014-08-06",2.67,2.74,2.65,2.72,9700.0],["2014-08-07",2.75,2.75,2.66,2.75,3600.0],["2014-08-08",2.75,2.75,2.62,2.75,4000.0],["2014-08-11",2.75,2.75,2.6,2.75,20700.0],["2014-08-12",2.7,2.7,2.62,2.7,1000.0],["2014-08-13",2.65,2.7,2.6,2.68,8800.0],["2014-08-14",2.68,2.75,2.66,2.66,14500.0],["2014-08-15",2.66,2.66,2.66,2.66,0.0],["2014-08-18",2.71,2.75,2.66,2.75,13200.0],["2014-08-19",2.69,2.76,2.68,2.76,11500.0],["2014-08-20",2.69,2.69,2.69,2.69,1500.0],["2014-08-21",2.68,2.78,2.67,2.78,9200.0],["2014-08-22",2.8,2.8,2.69,2.79,3700.0],["2014-08-25",2.69,2.8,2.68,2.8,2700.0],["2014-08-26",2.74,2.8,2.7,2.7,900.0],["2014-08-27",2.68,2.8,2.67,2.67,1300.0],["2014-08-28",2.67,2.67,2.67,2.67,0.0],["2014-08-29",2.8,2.8,2.8,2.8,200.0],["2014-09-02",2.8,2.8,2.8,2.8,1300.0],["2014-09-03",2.78,2.78,2.7,2.78,1600.0],["2014-09-04",2.79,2.79,2.79,2.79,1000.0],["2014-09-05",2.75,2.8,2.69,2.69,2000.0],["2014-09-08",2.69,2.7,2.58,2.58,7500.0],["2014-09-09",2.56,2.69,2.56,2.61,3300.0],["2014-09-10",2.55,2.72,2.5,2.5,1900.0],["2014-09-11",2.45,2.46,2.37,2.42,3900.0],["2014-09-12",2.42,2.44,2.27,2.32,2900.0],["2014-09-15",2.28,2.28,2.12,2.16,1300.0],["2014-09-16",2.05,2.14,2.0,2.14,2200.0],["2014-09-17",2.11,2.11,2.11,2.11,300.0],["2014-09-18",2.11,2.11,2.11,2.11,0.0],["2014-09-19",2.01,2.12,1.99,2.12,2300.0],["2014-09-22",2.02,2.1,2.02,2.1,1100.0],["2014-09-23",2.1,2.1,2.1,2.1,100.0],["2014-09-24",2.07,2.17,2.07,2.1,1900.0],["2014-09-25",2.1,2.1,2.1,2.1,0.0],["2014-09-26",2.1,2.1,2.0,2.0,6500.0],["2014-09-29",2.0,2.0,2.0,2.0,0.0],["2014-09-30",1.98,1.98,1.8,1.8,2300.0],["2014-10-01",1.67,2.04,1.67,1.92,6200.0],["2014-10-02",2.02,2.03,2.0,2.01,6200.0],["2014-10-03",2.01,2.01,1.92,1.92,900.0],["2014-10-06",2.02,2.02,1.74,1.74,2300.0],["2014-10-07",1.74,1.74,1.64,1.64,4000.0],["2014-10-08",1.52,1.73,1.52,1.54,2800.0],["2014-10-09",1.3,1.45,1.2,1.26,8800.0],["2014-10-10",1.4,1.41,1.15,1.33,11300.0],["2014-10-13",1.25,1.48,1.25,1.27,15500.0],["2014-10-14",1.26,1.45,1.26,1.31,1400.0],["2014-10-15",1.58,1.58,1.38,1.53,8200.0],["2014-10-16",1.57,1.62,1.46,1.47,1600.0],["2014-10-17",1.4,1.67,1.4,1.48,9300.0],["2014-10-20",1.48,1.53,1.36,1.43,5900.0],["2014-10-21",1.37,1.48,1.37,1.46,4600.0],["2014-10-22",1.33,1.44,1.31,1.44,10000.0],["2014-10-23",1.42,1.46,1.32,1.34,10600.0],["2014-10-24",1.32,1.4,1.32,1.39,4100.0],["2014-10-27",1.26,1.4,1.25,1.25,11000.0],["2014-10-28",1.27,1.4,1.27,1.38,6600.0],["2014-10-29",1.29,1.37,1.29,1.3,11800.0],["2014-10-30",1.3,1.3,1.3,1.3,0.0],["2014-10-31",1.26,1.38,1.25,1.38,9400.0],["2014-11-03",1.37,1.37,1.33,1.37,1900.0],["2014-11-04",1.37,1.37,1.26,1.26,1700.0],["2014-11-05",1.25,1.38,1.17,1.26,8700.0],["2014-11-06",1.32,1.4,1.18,1.18,14000.0],["2014-11-07",1.2,1.2,1.2,1.2,200.0],["2014-11-10",1.2,1.37,1.15,1.15,4800.0],["2014-11-11",1.18,1.39,1.18,1.36,4900.0],["2014-11-12",1.28,1.7,1.28,1.51,6800.0],["2014-11-13",1.66,1.7,1.44,1.69,9700.0],["2014-11-14",1.57,1.69,1.57,1.69,4900.0],["2014-11-17",1.75,1.97,1.75,1.91,19500.0],["2014-11-18",2.0,2.87,2.0,2.31,30800.0],["2014-11-19",2.45,2.8,2.45,2.6,45400.0],["2014-11-20",2.54,2.55,2.4,2.4,12600.0],["2014-11-21",2.56,2.79,2.55,2.6,11600.0],["2014-11-24",2.69,2.7,2.51,2.55,8500.0],["2014-11-25",2.55,2.61,2.5,2.5,3700.0],["2014-11-26",2.44,2.7,2.44,2.46,4200.0],["2014-11-28",2.7,2.7,2.7,2.7,1000.0],["2014-12-01",2.7,2.7,2.6,2.7,6800.0],["2014-12-02",2.67,2.72,2.6,2.6,5700.0],["2014-12-03",2.6,2.8,2.6,2.77,16400.0],["2014-12-04",2.82,2.85,2.59,2.62,28500.0],["2014-12-05",2.75,2.75,2.01,2.3,30100.0],["2014-12-08",2.18,2.47,1.67,1.75,15400.0],["2014-12-09",1.64,2.16,1.64,1.99,12800.0],["2014-12-10",1.97,2.31,1.97,2.1,10600.0],["2014-12-11",2.11,2.3,2.03,2.28,15300.0],["2014-12-12",2.24,2.45,2.24,2.45,11800.0],["2014-12-15",2.2,2.52,2.2,2.26,18500.0],["2014-12-16",2.26,2.48,2.23,2.27,11400.0],["2014-12-17",2.29,2.5,2.26,2.47,17100.0],["2014-12-18",2.35,2.45,2.22,2.38,7000.0],["2014-12-19",2.35,2.42,2.2,2.22,13800.0],["2014-12-22",2.39,2.57,2.29,2.47,51400.0],["2014-12-23",2.4,2.5,2.33,2.49,14800.0],["2014-12-24",2.51,2.57,2.09,2.5,4200.0],["2014-12-26",2.5,2.51,2.36,2.47,11300.0],["2014-12-29",2.39,2.69,2.27,2.44,14900.0],["2014-12-30",2.31,2.7,2.31,2.36,10100.0],["2014-12-31",2.36,2.36,2.36,2.36,0.0],["2015-01-02",2.45,2.68,2.45,2.6,7000.0],["2015-01-05",2.71,2.73,2.65,2.65,2000.0],["2015-01-06",2.34,2.72,2.34,2.47,2800.0],["2015-01-07",2.41,2.49,2.37,2.37,2500.0],["2015-01-08",2.5,2.53,2.21,2.31,9800.0],["2015-01-09",2.26,2.4,2.26,2.4,1300.0],["2015-01-12",2.49,2.5,2.44,2.44,1100.0],["2015-01-13",2.43,2.48,2.42,2.48,1600.0],["2015-01-14",2.34,2.54,2.34,2.41,900.0],["2015-01-15",2.41,2.41,2.41,2.41,0.0],["2015-01-16",2.34,2.52,2.34,2.51,14000.0],["2015-01-20",2.45,2.57,2.41,2.57,11400.0],["2015-01-21",2.58,2.59,2.3,2.53,5200.0],["2015-01-22",2.53,2.6,2.53,2.6,700.0],["2015-01-23",2.6,2.64,2.38,2.64,9400.0],["2015-01-26",2.67,2.67,2.56,2.56,700.0],["2015-01-27",2.42,2.58,2.42,2.58,700.0],["2015-01-28",2.58,2.58,2.58,2.58,0.0],["2015-01-29",2.54,2.56,2.52,2.52,600.0],["2015-01-30",2.57,2.7,2.56,2.56,17400.0],["2015-02-02",2.56,2.65,2.56,2.65,3200.0],["2015-02-03",2.58,2.63,2.58,2.59,1200.0],["2015-02-04",2.7,2.7,2.66,2.66,1500.0],["2015-02-05",2.7,2.71,2.66,2.71,7700.0],["2015-02-06",2.7,2.92,2.65,2.92,33000.0],["2015-02-09",2.86,3.03,2.86,3.0,9200.0],["2015-02-10",3.03,3.03,2.92,3.02,5400.0],["2015-02-11",3.1,3.1,3.1,3.1,1100.0],["2015-02-12",3.04,3.05,2.81,2.81,72000.0],["2015-02-13",2.93,2.93,2.91,2.91,600.0],["2015-02-17",3.0,3.0,2.98,2.98,5200.0],["2015-02-18",3.07,3.07,2.8,2.92,20400.0],["2015-02-19",2.98,2.98,2.97,2.97,500.0],["2015-02-20",2.96,2.96,2.88,2.88,1300.0],["2015-02-23",2.79,2.9,2.79,2.9,700.0],["2015-02-24",2.98,3.0,2.98,2.99,1700.0],["2015-02-25",3.0,3.0,3.0,3.0,1100.0],["2015-02-26",2.85,3.0,2.73,2.75,13900.0],["2015-02-27",2.99,2.99,2.78,2.99,600.0],["2015-03-02",3.0,3.0,2.77,2.81,5900.0],["2015-03-03",2.85,2.85,2.85,2.85,400.0],["2015-03-04",2.86,2.88,2.8,2.81,6200.0],["2015-03-05",2.82,2.85,2.82,2.85,900.0],["2015-03-06",2.75,2.75,2.71,2.75,9300.0],["2015-03-09",2.75,2.75,2.75,2.75,1700.0],["2015-03-10",2.87,2.88,2.71,2.77,3800.0],["2015-03-11",2.73,2.79,2.73,2.79,4800.0],["2015-03-12",2.58,2.69,2.56,2.64,5300.0],["2015-03-13",2.46,2.79,1.85,2.41,8200.0],["2015-03-16",2.31,2.64,2.03,2.33,8400.0],["2015-03-17",2.42,2.46,2.42,2.46,1100.0],["2015-03-18",2.21,2.3,2.2,2.3,2800.0],["2015-03-19",2.27,2.29,2.16,2.16,1500.0],["2015-03-20",2.14,2.29,2.13,2.19,4000.0],["2015-03-23",1.99,2.25,1.99,2.25,2900.0],["2015-03-24",2.17,2.17,2.17,2.17,200.0],["2015-03-25",2.21,2.21,2.21,2.21,300.0],["2015-03-26",2.29,2.3,2.05,2.08,16700.0],["2015-03-27",2.29,2.29,2.09,2.09,700.0],["2015-03-30",2.28,2.28,2.27,2.27,300.0],["2015-03-31",2.3,2.3,2.14,2.17,5100.0],["2015-04-01",2.16,2.29,2.16,2.19,2900.0],["2015-04-02",2.29,2.29,2.21,2.23,3800.0],["2015-04-06",2.29,2.29,2.18,2.18,1900.0],["2015-04-07",2.29,2.29,2.2,2.29,1300.0],["2015-04-08",2.18,2.29,2.16,2.16,1900.0],["2015-04-09",2.16,2.25,2.0,2.1,2500.0],["2015-04-10",2.08,2.2,2.08,2.2,3000.0],["2015-04-13",2.07,2.2,1.91,2.07,7800.0],["2015-04-14",2.11,2.21,1.93,2.03,11700.0],["2015-04-15",2.17,2.18,2.01,2.03,2100.0],["2015-04-16",2.13,2.14,2.03,2.03,1700.0],["2015-04-17",2.11,2.11,2.05,2.05,800.0],["2015-04-20",2.05,2.05,2.04,2.05,102400.0],["2015-04-21",1.96,2.12,1.95,2.05,202600.0],["2015-04-22",2.02,2.3,1.94,2.05,113600.0],["2015-04-23",2.14,2.29,2.09,2.29,102200.0],["2015-04-24",2.11,2.34,2.11,2.34,108800.0],["2015-04-27",2.35,2.45,2.2,2.45,9200.0],["2015-04-28",2.45,2.75,2.33,2.57,10400.0],["2015-04-29",2.37,2.88,2.37,2.84,19700.0],["2015-04-30",2.56,2.6,2.56,2.6,800.0],["2015-05-01",2.6,3.0,2.6,2.9,28400.0],["2015-05-04",3.0,3.0,2.42,2.96,4500.0],["2015-05-05",2.75,2.75,2.54,2.59,9000.0],["2015-05-06",2.53,2.97,2.5,2.7,7800.0],["2015-05-07",2.69,2.88,2.63,2.71,8100.0],["2015-05-08",2.88,2.88,2.67,2.67,2700.0],["2015-05-11",2.9,2.97,2.64,2.88,7500.0],["2015-05-12",2.89,2.89,2.63,2.89,7600.0],["2015-05-13",2.81,2.99,2.81,2.97,5200.0],["2015-05-14",2.82,2.82,2.66,2.66,1800.0],["2015-05-15",2.65,2.75,2.53,2.72,1400.0],["2015-05-18",2.64,2.68,2.51,2.51,7300.0],["2015-05-19",2.63,2.86,2.56,2.69,3900.0],["2015-05-20",2.51,2.77,2.51,2.6,4700.0],["2015-05-21",2.61,2.75,2.53,2.62,5200.0],["2015-05-22",2.49,2.55,2.48,2.49,1100.0],["2015-05-26",2.42,2.42,2.42,2.42,100.0],["2015-05-27",2.4,2.81,2.4,2.78,4200.0],["2015-05-28",2.77,2.77,2.39,2.61,6800.0],["2015-05-29",2.76,2.76,2.66,2.69,1000.0],["2015-06-01",2.63,2.63,2.38,2.5,9800.0],["2015-06-02",2.6,2.6,2.58,2.58,800.0],["2015-06-03",2.38,2.59,2.38,2.56,2700.0],["2015-06-04",2.41,2.59,2.41,2.59,400.0],["2015-06-05",2.57,2.57,2.4,2.46,1300.0],["2015-06-08",2.51,2.89,2.51,2.88,36200.0],["2015-06-09",2.85,3.07,2.85,2.95,40600.0],["2015-06-10",3.04,3.24,3.04,3.11,43600.0],["2015-06-11",3.2,4.76,3.2,3.66,238200.0],["2015-06-12",3.58,4.39,3.58,3.86,121500.0],["2015-06-15",3.9,4.33,3.67,3.74,66700.0],["2015-06-16",3.82,4.1,3.4,3.54,68700.0],["2015-06-17",3.47,3.99,3.47,3.68,41900.0],["2015-06-18",3.89,3.94,3.71,3.71,40500.0],["2015-06-19",3.87,3.95,3.22,3.22,61500.0],["2015-06-22",3.15,3.38,3.05,3.05,8500.0],["2015-06-23",3.0,3.4,3.0,3.01,13800.0],["2015-06-24",3.03,3.24,3.03,3.23,10200.0],["2015-06-25",3.18,3.24,3.07,3.24,3700.0],["2015-06-26",3.2,3.62,3.2,3.39,44600.0],["2015-06-29",3.27,3.49,3.25,3.42,11200.0],["2015-06-30",3.32,3.58,3.32,3.53,2300.0],["2015-07-01",3.61,3.8,3.6,3.69,8300.0],["2015-07-02",3.69,3.8,3.46,3.77,9200.0],["2015-07-06",3.71,3.86,3.48,3.84,10400.0],["2015-07-07",3.77,3.95,3.6,3.94,24200.0],["2015-07-08",3.91,3.92,3.75,3.84,20100.0],["2015-07-09",3.97,4.02,3.75,3.89,18700.0],["2015-07-10",3.76,4.01,3.6,4.01,19700.0],["2015-07-13",3.84,3.96,3.74,3.96,9500.0],["2015-07-14",4.02,4.02,3.86,3.94,8700.0],["2015-07-15",3.94,4.09,3.9,4.02,6500.0],["2015-07-16",4.07,4.09,3.79,3.92,9700.0],["2015-07-17",4.07,4.07,3.91,3.92,4700.0],["2015-07-20",3.86,3.93,3.6,3.88,5100.0],["2015-07-21",3.85,3.98,3.63,3.94,15200.0],["2015-07-22",3.72,3.88,3.7,3.74,2500.0],["2015-07-23",3.81,4.08,3.81,3.94,3300.0],["2015-07-24",4.03,4.09,3.75,3.98,13100.0],["2015-07-27",3.87,3.98,3.87,3.97,800.0],["2015-07-28",4.0,4.02,3.91,3.92,14800.0],["2015-07-29",4.0,4.05,3.8,4.0,5900.0],["2015-07-30",4.01,4.01,3.84,3.9,4500.0],["2015-07-31",4.01,4.01,3.89,3.9,7600.0],["2015-08-03",3.9,3.95,3.5,3.91,10000.0],["2015-08-04",3.79,3.98,3.71,3.83,5800.0],["2015-08-05",3.83,3.94,3.61,3.94,9300.0],["2015-08-06",3.98,3.98,3.77,3.96,3300.0],["2015-08-07",3.96,3.97,3.87,3.87,1600.0],["2015-08-10",3.94,3.99,3.93,3.99,4100.0],["2015-08-11",4.0,4.0,3.95,4.0,5200.0],["2015-08-12",3.96,4.0,3.85,4.0,14400.0],["2015-08-13",3.91,3.97,3.84,3.92,11100.0],["2015-08-14",3.92,3.99,3.92,3.98,3100.0],["2015-08-17",3.94,3.97,3.94,3.97,1500.0],["2015-08-18",3.93,4.0,3.92,3.96,10800.0],["2015-08-19",3.95,4.0,3.93,3.93,7500.0],["2015-08-20",3.92,3.98,3.92,3.92,1000.0],["2015-08-21",3.94,3.97,3.89,3.9,20800.0],["2015-08-24",3.85,3.86,3.73,3.77,35000.0],["2015-08-25",3.75,3.79,3.65,3.69,14200.0],["2015-08-26",3.85,3.86,3.65,3.86,13400.0],["2015-08-27",3.96,3.96,3.88,3.94,1800.0],["2015-08-28",3.97,3.97,3.82,3.82,2400.0],["2015-08-31",3.95,3.99,3.8,3.99,3100.0],["2015-09-01",3.92,3.99,3.85,3.97,22900.0],["2015-09-02",3.97,3.98,3.83,3.91,14500.0],["2015-09-03",3.9,3.99,3.85,3.85,11500.0],["2015-09-04",3.83,3.95,3.75,3.93,13900.0],["2015-09-08",3.86,3.93,3.77,3.85,6100.0],["2015-09-09",3.92,3.93,3.78,3.9,1100.0],["2015-09-10",3.79,3.79,3.79,3.79,200.0],["2015-09-11",3.79,3.83,3.74,3.83,5000.0],["2015-09-14",3.8,3.84,3.74,3.76,9300.0],["2015-09-15",3.75,3.75,3.7,3.73,6400.0],["2015-09-16",3.73,3.73,3.73,3.73,900.0],["2015-09-17",3.76,3.81,3.76,3.81,400.0],["2015-09-18",3.75,3.84,3.65,3.65,9400.0],["2015-09-21",3.65,3.74,3.64,3.74,2100.0],["2015-09-22",3.64,3.73,3.63,3.7,4500.0],["2015-09-23",3.84,3.84,3.63,3.82,7100.0],["2015-09-24",3.73,3.74,3.73,3.74,400.0],["2015-09-25",3.71,3.71,3.65,3.65,700.0],["2015-09-28",3.64,3.8,3.39,3.4,26500.0],["2015-09-29",3.6,3.6,3.42,3.43,9500.0],["2015-09-30",3.53,3.73,3.42,3.72,6600.0],["2015-10-01",3.48,3.51,3.33,3.5,4400.0],["2015-10-02",3.31,3.43,3.3,3.43,7500.0],["2015-10-05",3.53,3.53,3.36,3.4,3000.0],["2015-10-06",3.58,3.64,3.58,3.64,700.0],["2015-10-07",3.41,3.48,3.4,3.42,900.0],["2015-10-08",3.4,3.4,3.4,3.4,2200.0],["2015-10-09",3.42,3.66,3.4,3.41,2800.0],["2015-10-12",3.41,3.42,3.41,3.42,300.0],["2015-10-13",3.42,3.42,3.41,3.41,400.0],["2015-10-14",3.4,3.4,3.4,3.4,600.0],["2015-10-15",3.4,3.64,3.4,3.64,2300.0],["2015-10-16",3.43,3.43,3.43,3.43,1200.0],["2015-10-19",3.43,3.43,3.43,3.43,600.0],["2015-10-20",3.43,3.43,3.43,3.43,0.0],["2015-10-21",3.43,3.43,3.43,3.43,0.0],["2015-10-22",3.39,3.39,3.36,3.36,1400.0],["2015-10-23",3.37,3.37,3.37,3.37,400.0],["2015-10-26",3.37,3.48,3.3,3.3,5600.0],["2015-10-27",3.22,3.38,3.21,3.25,2200.0],["2015-10-28",3.22,3.34,3.1,3.1,5800.0],["2015-10-29",3.1,3.1,2.81,3.02,3100.0],["2015-10-30",2.98,3.17,2.93,3.02,7200.0],["2015-11-02",3.15,3.19,3.14,3.14,900.0],["2015-11-03",3.2,3.2,3.2,3.2,300.0],["2015-11-04",3.1,3.1,3.1,3.1,300.0],["2015-11-05",3.1,3.1,3.1,3.1,400.0],["2015-11-06",3.1,3.1,3.1,3.1,0.0],["2015-11-09",3.1,3.1,3.1,3.1,0.0],["2015-11-10",3.15,3.15,3.11,3.13,800.0],["2015-11-11",3.13,3.13,3.13,3.13,0.0],["2015-11-12",3.13,3.13,3.13,3.13,0.0],["2015-11-13",3.09,3.09,3.09,3.09,1500.0],["2015-11-16",3.09,3.09,3.09,3.09,0.0],["2015-11-17",3.08,3.1,3.05,3.09,5800.0],["2015-11-18",3.09,3.18,3.08,3.08,800.0],["2015-11-19",3.18,3.18,3.18,3.18,100.0],["2015-11-20",3.15,3.15,3.08,3.15,2500.0],["2015-11-23",3.15,3.15,3.06,3.14,1000.0],["2015-11-24",3.15,3.15,3.08,3.08,800.0],["2015-11-25",3.15,3.15,3.06,3.15,2400.0],["2015-11-27",3.2,3.2,3.19,3.19,300.0],["2015-11-30",3.05,3.2,3.05,3.18,1600.0],["2015-12-01",3.05,3.2,3.05,3.2,1000.0],["2015-12-02",3.05,3.13,3.05,3.13,2900.0],["2015-12-03",3.13,3.15,3.05,3.06,6800.0],["2015-12-04",3.15,3.15,3.08,3.15,6900.0],["2015-12-07",3.06,3.06,2.58,2.96,16100.0],["2015-12-08",2.95,3.0,2.86,2.99,24300.0],["2015-12-09",2.98,3.0,2.93,3.0,17800.0],["2015-12-10",2.86,3.0,2.86,2.97,19100.0],["2015-12-11",2.94,2.97,2.88,2.88,3600.0],["2015-12-14",2.87,2.95,2.87,2.9,8800.0],["2015-12-15",2.96,3.19,2.8,3.17,28600.0],["2015-12-16",3.08,3.11,3.0,3.05,2300.0],["2015-12-17",2.82,3.0,2.8,2.96,4200.0],["2015-12-18",2.95,2.95,2.95,2.95,800.0],["2015-12-21",2.9,3.0,2.89,2.98,7700.0],["2015-12-22",2.98,3.04,2.98,3.01,22500.0],["2015-12-23",2.9,3.02,2.85,3.02,19100.0],["2015-12-24",2.85,3.0,2.85,3.0,2100.0],["2015-12-28",2.9,3.18,2.9,3.0,4000.0],["2015-12-29",3.01,3.18,3.0,3.18,7300.0],["2015-12-30",3.2,3.2,3.15,3.2,1700.0],["2015-12-31",3.17,3.2,3.17,3.2,600.0],["2016-01-04",3.08,3.2,2.97,3.1,4000.0],["2016-01-05",3.19,3.2,3.04,3.2,11500.0],["2016-01-06",3.09,3.6,3.04,3.48,27100.0],["2016-01-07",3.15,3.38,3.15,3.38,3900.0],["2016-01-08",3.27,3.27,3.27,3.27,200.0],["2016-01-11",3.15,3.4,3.15,3.4,3100.0],["2016-01-12",3.3,3.35,3.24,3.26,3300.0],["2016-01-13",3.2,3.3,3.17,3.2,4700.0],["2016-01-14",3.16,3.18,3.16,3.18,1300.0],["2016-01-15",3.05,3.22,3.05,3.12,600.0],["2016-01-19",3.08,3.1,3.05,3.1,3600.0],["2016-01-20",3.04,3.04,3.04,3.04,2000.0],["2016-01-21",3.07,3.07,3.07,3.07,200.0],["2016-01-22",3.07,3.07,3.07,3.07,0.0],["2016-01-25",3.13,3.16,3.01,3.02,1900.0],["2016-01-26",3.09,3.18,3.09,3.1,5100.0],["2016-01-27",3.1,3.1,3.1,3.1,0.0],["2016-01-28",3.1,3.1,3.01,3.01,6100.0],["2016-01-29",3.04,3.1,3.04,3.04,1800.0],["2016-02-01",2.99,3.05,2.71,3.05,6300.0],["2016-02-02",2.75,3.09,2.75,3.04,4700.0],["2016-02-03",3.01,3.01,3.0,3.0,1800.0],["2016-02-04",3.0,3.1,2.94,3.1,2900.0],["2016-02-05",3.1,3.1,3.1,3.1,0.0],["2016-02-08",3.01,3.01,3.01,3.01,1200.0],["2016-02-09",3.01,3.01,3.01,3.01,0.0],["2016-02-10",3.03,3.03,3.01,3.01,3200.0],["2016-02-11",3.01,3.01,3.01,3.01,1900.0],["2016-02-12",2.91,3.07,2.91,3.04,5600.0],["2016-02-16",3.07,3.07,3.01,3.01,400.0],["2016-02-17",2.99,2.99,2.9,2.9,19800.0],["2016-02-18",2.89,3.01,2.89,3.01,3600.0],["2016-02-19",2.85,3.02,2.82,3.02,2000.0],["2016-02-22",3.01,3.01,3.01,3.01,1700.0],["2016-02-23",3.01,3.01,3.01,3.01,800.0],["2016-02-24",3.09,3.09,3.09,3.09,1400.0],["2016-02-25",3.01,3.04,3.01,3.01,300.0],["2016-02-26",3.09,3.09,3.09,3.09,300.0],["2016-02-29",3.1,3.1,3.1,3.1,1500.0],["2016-03-01",3.02,3.02,3.02,3.02,100.0],["2016-03-02",3.06,3.06,3.06,3.06,1100.0],["2016-03-03",3.1,3.1,2.99,2.99,3500.0],["2016-03-04",3.03,3.08,3.0,3.0,500.0],["2016-03-07",3.01,3.1,3.01,3.01,2400.0],["2016-03-08",3.09,3.09,3.09,3.09,100.0],["2016-03-09",3.01,3.09,3.01,3.09,600.0],["2016-03-10",3.09,3.09,3.09,3.09,0.0],["2016-03-11",3.1,3.1,3.01,3.05,6900.0],["2016-03-14",3.04,3.1,3.04,3.1,1500.0],["2016-03-15",3.14,3.14,3.14,3.14,200.0],["2016-03-16",3.15,3.15,3.15,3.15,300.0],["2016-03-17",3.14,3.15,3.14,3.15,400.0],["2016-03-18",3.15,3.15,3.15,3.15,500.0],["2016-03-21",3.15,3.16,3.15,3.16,700.0],["2016-03-22",3.2,3.2,3.2,3.2,200.0],["2016-03-23",3.04,3.04,3.04,3.04,200.0],["2016-03-24",3.04,3.04,3.04,3.04,0.0],["2016-03-28",3.04,3.04,3.04,3.04,0.0],["2016-03-29",3.15,3.23,3.15,3.15,800.0],["2016-03-30",3.15,3.15,3.15,3.15,0.0],["2016-03-31",3.05,3.05,3.0,3.0,1200.0],["2016-04-01",3.03,3.16,3.03,3.16,2800.0],["2016-04-04",3.15,3.21,3.15,3.15,500.0],["2016-04-05",3.15,3.15,3.15,3.15,0.0],["2016-04-06",3.15,3.15,3.15,3.15,0.0],["2016-04-07",3.15,3.15,3.15,3.15,0.0],["2016-04-08",3.18,3.18,3.18,3.18,300.0],["2016-04-11",3.23,3.23,3.2,3.23,2100.0],["2016-04-12",3.15,3.16,3.15,3.16,2100.0],["2016-04-13",3.15,3.15,3.15,3.15,3300.0],["2016-04-14",3.1,3.1,3.1,3.1,700.0],["2016-04-15",3.22,3.22,3.1,3.11,5600.0],["2016-04-18",3.23,3.23,3.11,3.11,1400.0],["2016-04-19",3.17,3.19,3.1,3.1,1800.0],["2016-04-20",3.16,3.16,3.1,3.11,1600.0],["2016-04-21",3.16,3.16,3.01,3.01,1300.0],["2016-04-22",3.12,3.12,3.03,3.03,400.0],["2016-04-25",3.12,3.15,3.12,3.12,700.0],["2016-04-26",3.18,3.19,3.02,3.02,4300.0],["2016-04-27",3.11,3.11,3.0,3.0,3000.0],["2016-04-28",3.02,3.02,3.0,3.0,3800.0],["2016-04-29",3.02,3.02,2.99,3.01,4900.0],["2016-05-02",2.78,3.01,2.77,2.99,10500.0],["2016-05-03",2.98,3.01,2.98,3.01,10200.0],["2016-05-04",3.01,3.01,2.99,3.0,6300.0],["2016-05-05",2.99,3.01,2.99,3.0,2100.0],["2016-05-06",3.0,3.02,3.0,3.02,1100.0],["2016-05-09",3.01,3.01,3.0,3.0,600.0],["2016-05-10",3.0,3.0,3.0,3.0,0.0],["2016-05-11",3.0,3.0,3.0,3.0,0.0],["2016-05-12",3.01,3.02,3.0,3.0,600.0],["2016-05-13",3.0,3.0,3.0,3.0,0.0],["2016-05-16",3.01,3.19,3.0,3.11,2600.0],["2016-05-17",3.15,3.2,3.1,3.1,3500.0],["2016-05-18",3.03,3.04,3.0,3.04,2000.0],["2016-05-19",3.05,3.18,3.0,3.18,2300.0],["2016-05-20",3.11,3.18,3.11,3.12,1300.0],["2016-05-23",3.12,3.12,3.1,3.1,1900.0],["2016-05-24",3.1,3.19,2.99,3.0,8200.0],["2016-05-25",3.04,3.04,2.83,2.83,12800.0],["2016-05-26",2.94,2.94,2.59,2.73,22100.0],["2016-05-27",2.9,2.9,2.81,2.81,3400.0],["2016-05-31",2.94,2.94,2.94,2.94,1100.0],["2016-06-01",2.95,3.08,2.95,3.04,4000.0],["2016-06-02",3.2,3.21,3.13,3.13,800.0],["2016-06-03",3.24,3.24,3.14,3.14,5500.0],["2016-06-06",3.06,3.29,3.01,3.01,25100.0],["2016-06-07",3.02,3.11,2.75,2.79,18300.0],["2016-06-08",2.89,3.08,2.8,2.87,25700.0],["2016-06-09",2.83,2.88,2.67,2.68,14700.0],["2016-06-10",2.66,2.88,2.64,2.65,24700.0],["2016-06-13",2.67,2.86,2.65,2.66,18200.0],["2016-06-14",2.73,2.86,2.64,2.65,18300.0],["2016-06-15",2.64,2.75,2.64,2.64,18000.0],["2016-06-16",2.66,3.12,2.62,2.77,43500.0],["2016-06-17",2.96,3.02,2.74,2.79,174900.0],["2016-06-20",2.83,3.07,2.81,3.02,12600.0],["2016-06-21",3.01,3.06,2.95,3.05,2500.0],["2016-06-22",3.1,3.1,2.96,2.98,14300.0],["2016-06-23",3.07,3.07,3.0,3.06,7200.0],["2016-06-24",3.06,3.21,2.87,3.08,3500.0],["2016-06-27",3.01,3.05,2.82,3.04,3400.0],["2016-06-28",3.02,3.08,3.0,3.0,1500.0],["2016-06-29",3.0,3.04,2.86,2.96,8100.0],["2016-06-30",3.02,3.09,2.85,2.91,3400.0],["2016-07-01",2.96,3.07,2.8,2.83,9400.0],["2016-07-05",2.92,2.94,2.67,2.72,21100.0],["2016-07-06",2.83,2.87,2.75,2.85,8800.0],["2016-07-07",2.88,2.91,2.76,2.76,4500.0],["2016-07-08",2.88,2.89,2.8,2.86,3200.0],["2016-07-11",2.91,2.91,2.71,2.78,7100.0],["2016-07-12",2.84,2.91,2.79,2.91,6200.0],["2016-07-13",2.9,2.93,2.78,2.79,9000.0],["2016-07-14",2.9,2.9,2.77,2.8,3600.0],["2016-07-15",2.87,2.92,2.79,2.92,3800.0],["2016-07-18",2.9,2.92,2.85,2.9,10400.0],["2016-07-19",2.91,2.91,2.9,2.9,2500.0],["2016-07-20",2.9,2.9,2.9,2.9,0.0],["2016-07-21",2.85,2.91,2.85,2.91,300.0],["2016-07-22",2.91,2.91,2.91,2.91,0.0],["2016-07-25",2.91,2.91,2.91,2.91,0.0],["2016-07-26",2.9,2.91,2.9,2.91,1200.0],["2016-07-27",2.88,2.88,2.86,2.86,3000.0],["2016-07-28",2.91,2.99,2.9,2.99,22300.0],["2016-07-29",2.92,2.99,2.9,2.99,1300.0],["2016-08-01",3.01,3.01,2.99,2.99,1000.0],["2016-08-02",2.95,2.99,2.95,2.99,200.0],["2016-08-03",2.95,2.95,2.95,2.95,100.0],["2016-08-04",3.0,3.01,2.94,2.94,1900.0],["2016-08-05",2.96,3.0,2.91,2.92,11500.0],["2016-08-08",2.91,3.01,2.9,2.91,10800.0],["2016-08-09",3.0,3.0,3.0,3.0,100.0],["2016-08-10",3.0,3.0,3.0,3.0,100.0],["2016-08-11",2.97,2.97,2.95,2.95,400.0],["2016-08-12",2.99,2.99,2.95,2.95,500.0],["2016-08-15",2.95,2.95,2.95,2.95,100.0],["2016-08-16",2.95,2.95,2.95,2.95,100.0],["2016-08-17",3.01,3.01,2.9,2.9,1400.0],["2016-08-18",2.9,2.95,2.9,2.9,1400.0],["2016-08-19",2.94,3.0,2.75,2.9,4000.0],["2016-08-22",2.86,2.89,2.75,2.78,11700.0],["2016-08-23",2.79,3.0,2.79,3.0,700.0],["2016-08-24",3.0,3.0,2.89,2.89,1400.0],["2016-08-25",2.89,2.89,2.89,2.89,0.0],["2016-08-26",2.96,3.01,2.96,3.01,4300.0],["2016-08-29",3.18,3.18,3.15,3.15,5000.0],["2016-08-30",3.13,3.13,3.13,3.13,300.0],["2016-08-31",3.13,3.13,3.13,3.13,0.0],["2016-09-01",3.04,3.04,3.04,3.04,200.0],["2016-09-02",3.03,3.08,3.02,3.08,1700.0],["2016-09-06",3.09,3.09,3.03,3.04,800.0],["2016-09-07",3.12,3.14,3.08,3.08,1500.0],["2016-09-08",3.04,3.04,3.04,3.04,100.0],["2016-09-09",3.03,3.05,3.02,3.03,800.0],["2016-09-12",3.02,3.02,3.02,3.02,300.0],["2016-09-13",3.03,3.03,3.02,3.02,1400.0],["2016-09-14",3.02,3.02,3.02,3.02,100.0],["2016-09-15",3.05,3.08,3.05,3.08,800.0],["2016-09-16",3.02,3.12,3.02,3.12,1400.0],["2016-09-19",3.02,3.02,3.02,3.02,1000.0],["2016-09-20",3.02,3.04,3.02,3.04,700.0],["2016-09-21",3.04,3.04,3.04,3.04,0.0],["2016-09-22",3.02,3.11,3.02,3.11,2500.0],["2016-09-23",3.04,3.04,3.02,3.02,600.0],["2016-09-26",3.03,3.07,3.03,3.07,500.0],["2016-09-27",3.07,3.07,3.07,3.07,0.0],["2016-09-28",3.07,3.07,3.07,3.07,0.0],["2016-09-29",3.01,3.02,2.97,2.97,2500.0],["2016-09-30",3.01,3.06,3.0,3.01,2700.0],["2016-10-03",3.0,3.0,3.0,3.0,900.0],["2016-10-04",3.0,3.03,3.0,3.0,1800.0],["2016-10-05",3.0,3.01,2.97,3.0,2800.0],["2016-10-06",3.0,3.0,3.0,3.0,700.0],["2016-10-07",3.07,3.07,3.07,3.07,200.0],["2016-10-10",3.07,3.13,3.07,3.13,2300.0],["2016-10-11",3.14,3.15,3.14,3.15,10600.0],["2016-10-12",3.15,3.15,3.15,3.15,0.0],["2016-10-13",3.08,3.22,3.08,3.21,5200.0],["2016-10-14",3.19,3.19,3.19,3.19,200.0],["2016-10-17",3.02,3.25,3.02,3.25,700.0],["2016-10-18",3.13,3.25,3.12,3.25,9400.0],["2016-10-19",3.02,3.15,3.02,3.15,2500.0],["2016-10-20",3.15,3.15,3.15,3.15,800.0],["2016-10-21",3.15,3.15,3.15,3.15,0.0],["2016-10-24",3.24,3.29,3.24,3.29,4700.0],["2016-10-25",3.51,3.54,3.48,3.5,15700.0],["2016-10-26",3.54,3.54,3.23,3.49,3400.0],["2016-10-27",3.49,3.49,3.49,3.49,0.0],["2016-10-28",3.49,3.49,3.49,3.49,0.0],["2016-10-31",3.49,3.49,3.49,3.49,0.0],["2016-11-01",3.33,3.33,3.33,3.33,200.0],["2016-11-02",3.33,3.33,3.33,3.33,0.0],["2016-11-03",3.2,3.31,3.2,3.21,4900.0],["2016-11-04",3.21,3.21,3.21,3.21,200.0],["2016-11-07",3.21,3.21,3.21,3.21,0.0],["2016-11-08",3.06,3.06,3.06,3.06,700.0],["2016-11-09",3.06,3.06,3.06,3.06,0.0],["2016-11-10",3.06,3.06,3.06,3.06,0.0],["2016-11-11",3.06,3.06,3.06,3.06,0.0],["2016-11-14",3.03,3.19,3.02,3.19,4500.0],["2016-11-15",3.03,3.03,3.02,3.02,900.0],["2016-11-16",3.05,3.05,3.05,3.05,700.0],["2016-11-17",3.02,3.11,3.02,3.11,1600.0],["2016-11-18",3.02,3.02,3.02,3.02,300.0],["2016-11-21",3.09,3.09,3.02,3.03,1800.0],["2016-11-22",3.03,3.03,3.03,3.03,200.0],["2016-11-23",3.03,3.03,3.03,3.03,0.0],["2016-11-25",3.03,3.03,3.03,3.03,0.0],["2016-11-28",3.03,3.03,3.03,3.03,0.0],["2016-11-29",3.03,3.03,3.03,3.03,0.0],["2016-11-30",3.0,3.0,2.99,2.99,4200.0],["2016-12-01",2.99,2.99,2.99,2.99,900.0],["2016-12-02",2.99,2.99,2.99,2.99,700.0],["2016-12-05",3.1,3.19,3.1,3.15,2900.0],["2016-12-06",3.15,3.15,3.07,3.07,1200.0],["2016-12-07",3.05,3.11,3.05,3.11,3500.0],["2016-12-08",3.07,3.07,3.03,3.03,1800.0],["2016-12-09",3.05,3.05,2.79,2.8,9800.0],["2016-12-12",2.8,2.83,2.72,2.72,13700.0],["2016-12-13",2.64,2.8,2.64,2.8,1500.0],["2016-12-14",2.71,2.81,2.71,2.81,600.0],["2016-12-15",2.82,2.82,2.82,2.82,100.0],["2016-12-16",2.71,2.71,2.71,2.71,300.0],["2016-12-19",2.8,2.8,2.72,2.78,1700.0],["2016-12-20",2.73,2.8,2.73,2.8,1000.0],["2016-12-21",2.8,2.89,2.8,2.89,300.0],["2016-12-22",2.85,2.85,2.85,2.85,600.0],["2016-12-23",2.85,2.9,2.85,2.9,1700.0],["2016-12-27",2.85,2.85,2.85,2.85,1300.0],["2016-12-28",2.85,2.85,2.85,2.85,100.0],["2016-12-29",2.85,2.85,2.85,2.85,0.0],["2016-12-30",2.85,2.86,2.7,2.84,3400.0],["2017-01-03",2.8,2.86,2.8,2.86,700.0],["2017-01-04",2.84,2.9,2.8,2.8,2800.0],["2017-01-05",2.8,2.8,2.8,2.8,0.0],["2017-01-06",2.87,2.87,2.87,2.87,200.0],["2017-01-09",2.87,2.87,2.87,2.87,0.0],["2017-01-10",2.86,2.86,2.72,2.72,2900.0],["2017-01-11",2.85,2.88,2.75,2.82,11300.0],["2017-01-12",2.72,2.73,2.72,2.73,800.0],["2017-01-13",2.75,3.4,2.73,3.07,29000.0],["2017-01-17",3.07,3.07,3.07,3.07,0.0],["2017-01-18",3.06,3.06,3.06,3.06,300.0],["2017-01-19",3.06,3.06,3.06,3.06,0.0],["2017-01-20",3.06,3.06,3.06,3.06,0.0],["2017-01-23",2.73,2.87,2.73,2.86,3200.0],["2017-01-24",2.87,2.87,2.74,2.8,2000.0],["2017-01-25",2.73,2.73,2.73,2.73,200.0],["2017-01-26",2.78,2.78,2.75,2.77,2600.0],["2017-01-27",2.87,2.87,2.87,2.87,200.0],["2017-01-30",2.74,2.75,2.72,2.72,6000.0],["2017-01-31",2.67,2.84,2.67,2.84,1100.0],["2017-02-01",2.9,2.94,2.73,2.73,1200.0],["2017-02-02",2.74,2.74,2.73,2.73,700.0],["2017-02-03",2.73,2.73,2.73,2.73,0.0],["2017-02-06",2.73,2.73,2.73,2.73,0.0],["2017-02-07",2.73,2.73,2.73,2.73,0.0],["2017-02-08",2.74,2.74,2.74,2.74,400.0],["2017-02-09",2.74,2.74,2.74,2.74,0.0],["2017-02-10",2.75,2.75,2.37,2.65,16000.0],["2017-02-13",2.71,2.92,2.67,2.7,21200.0],["2017-02-14",2.66,2.87,2.66,2.81,14300.0],["2017-02-15",2.81,2.81,2.81,2.81,0.0],["2017-02-16",2.81,2.81,2.81,2.81,500.0],["2017-02-17",2.78,2.78,2.78,2.78,300.0],["2017-02-21",2.78,2.78,2.78,2.78,2700.0],["2017-02-22",2.75,2.75,2.75,2.75,100.0],["2017-02-23",2.75,2.75,2.7,2.7,700.0],["2017-02-24",2.71,2.75,2.71,2.75,1200.0],["2017-02-27",2.73,2.74,2.73,2.73,1400.0],["2017-02-28",2.73,2.73,2.69,2.7,2600.0],["2017-03-01",2.7,2.7,2.69,2.69,2900.0],["2017-03-02",2.66,2.74,2.66,2.71,1100.0],["2017-03-03",2.66,2.67,2.66,2.67,3500.0],["2017-03-06",2.65,2.68,2.65,2.68,2500.0],["2017-03-07",2.67,2.68,2.67,2.68,1400.0],["2017-03-08",2.67,2.75,2.65,2.75,10600.0],["2017-03-09",2.7,2.7,2.65,2.65,800.0],["2017-03-10",2.65,2.7,2.42,2.42,26300.0],["2017-03-13",2.41,2.51,2.3,2.51,26600.0],["2017-03-14",2.51,2.58,2.51,2.58,3200.0],["2017-03-15",2.6,2.6,2.54,2.54,800.0],["2017-03-16",2.54,2.54,2.54,2.54,300.0],["2017-03-17",2.54,2.54,2.54,2.54,200.0],["2017-03-20",2.54,2.57,2.51,2.51,2300.0],["2017-03-21",2.37,2.62,2.37,2.62,4700.0],["2017-03-22",2.62,2.62,2.62,2.62,0.0],["2017-03-23",2.55,2.65,2.55,2.62,1600.0],["2017-03-24",2.62,2.62,2.61,2.62,1700.0],["2017-03-27",2.68,2.68,2.68,2.68,400.0],["2017-03-28",2.61,2.65,2.61,2.65,600.0],["2017-03-29",2.7,2.7,2.7,2.7,4100.0],["2017-03-30",2.65,2.65,2.65,2.65,900.0],["2017-03-31",2.65,2.65,2.65,2.65,0.0],["2017-04-03",2.64,2.65,2.61,2.65,1300.0],["2017-04-04",2.61,2.61,2.61,2.61,200.0],["2017-04-05",2.62,2.71,2.62,2.69,3000.0],["2017-04-06",2.68,2.68,2.68,2.68,100.0],["2017-04-07",2.66,2.66,2.65,2.65,1300.0],["2017-04-10",2.63,2.63,2.61,2.61,2700.0],["2017-04-11",2.61,2.63,2.58,2.58,3700.0],["2017-04-12",2.58,2.58,2.58,2.58,1900.0],["2017-04-13",2.57,2.62,2.57,2.61,1500.0],["2017-04-17",2.57,2.69,2.41,2.69,17300.0],["2017-04-18",2.56,2.6,2.48,2.51,11200.0],["2017-04-19",2.6,2.6,2.42,2.57,9500.0],["2017-04-20",2.41,2.65,2.41,2.52,14400.0],["2017-04-21",2.57,2.57,2.53,2.53,500.0],["2017-04-24",2.51,2.69,2.51,2.65,20700.0],["2017-04-25",2.65,3.49,2.65,3.19,148400.0],["2017-04-26",3.35,3.35,2.72,2.75,37200.0],["2017-04-27",2.69,2.82,2.64,2.68,1500.0],["2017-04-28",2.89,2.89,2.6,2.6,20700.0],["2017-05-01",2.6,2.75,2.6,2.6,3500.0],["2017-05-02",2.6,2.6,2.52,2.59,4400.0],["2017-05-03",2.49,2.49,2.49,2.49,100.0],["2017-05-04",2.43,2.73,2.43,2.65,6000.0],["2017-05-05",2.58,2.58,2.56,2.56,1000.0],["2017-05-08",2.52,2.75,2.43,2.55,17100.0],["2017-05-09",2.53,2.65,2.43,2.55,10800.0],["2017-05-10",2.51,2.51,2.51,2.51,900.0],["2017-05-11",2.49,2.51,2.49,2.51,7700.0],["2017-05-12",2.5,2.5,2.47,2.47,5600.0],["2017-05-15",2.5,2.55,2.22,2.48,47100.0],["2017-05-16",2.52,2.64,2.39,2.39,26200.0],["2017-05-17",2.38,2.5,2.38,2.5,600.0],["2017-05-18",2.39,2.46,2.15,2.46,42300.0],["2017-05-19",2.34,2.49,2.19,2.44,55000.0],["2017-05-22",2.52,2.53,2.4,2.4,31100.0],["2017-05-23",2.36,2.36,2.36,2.36,200.0],["2017-05-24",2.36,2.36,2.36,2.36,0.0],["2017-05-25",2.36,2.36,2.36,2.36,0.0],["2017-05-26",2.36,2.36,2.36,2.36,0.0],["2017-05-30",2.42,2.42,2.42,2.42,4800.0],["2017-05-31",2.42,2.42,2.42,2.42,0.0],["2017-06-01",2.37,2.37,2.37,2.37,700.0],["2017-06-02",2.46,2.46,2.36,2.38,2200.0],["2017-06-05",2.36,2.42,2.22,2.36,9100.0],["2017-06-06",2.37,2.38,2.37,2.38,3100.0],["2017-06-07",2.39,2.45,2.34,2.37,8200.0],["2017-06-08",2.43,2.43,2.43,2.43,400.0],["2017-06-09",2.38,2.58,2.22,2.32,7400.0],["2017-06-12",2.4,2.57,2.26,2.4,10800.0],["2017-06-13",2.4,2.46,2.36,2.36,2500.0],["2017-06-14",2.46,2.46,2.22,2.35,12800.0],["2017-06-15",2.55,2.57,2.51,2.51,900.0],["2017-06-16",2.28,2.3,2.28,2.3,1200.0],["2017-06-19",2.36,2.6,2.36,2.54,1100.0],["2017-06-20",2.66,2.66,2.42,2.42,300.0],["2017-06-21",2.43,2.48,2.43,2.48,6000.0],["2017-06-22",2.57,2.57,2.54,2.54,500.0],["2017-06-23",2.5,2.51,2.4,2.49,8000.0],["2017-06-26",2.57,2.61,2.4,2.41,12700.0],["2017-06-27",2.44,2.47,2.43,2.43,17400.0],["2017-06-28",2.56,2.58,2.45,2.45,11700.0],["2017-06-29",2.42,2.62,2.42,2.52,11300.0],["2017-06-30",2.57,2.66,2.44,2.66,10400.0],["2017-07-03",2.61,2.61,2.41,2.41,2400.0],["2017-07-05",2.43,2.61,2.43,2.6,7100.0],["2017-07-06",2.48,2.74,2.48,2.7,5800.0],["2017-07-07",2.76,2.76,2.56,2.59,13300.0],["2017-07-10",2.62,2.7,2.53,2.59,6000.0],["2017-07-11",2.58,2.66,2.46,2.54,27000.0],["2017-07-12",2.64,2.68,2.52,2.6,41200.0],["2017-07-13",2.62,2.62,2.42,2.42,7000.0],["2017-07-14",2.54,2.54,2.54,2.54,300.0],["2017-07-17",2.42,2.55,2.42,2.54,34500.0],["2017-07-18",2.61,2.62,2.5,2.5,33400.0],["2017-07-19",2.58,2.58,2.51,2.53,21100.0],["2017-07-20",2.48,2.58,2.45,2.53,19900.0],["2017-07-21",2.5,2.57,2.46,2.53,6000.0],["2017-07-24",2.45,2.59,2.45,2.58,600.0],["2017-07-25",2.54,2.55,2.5,2.53,11000.0],["2017-07-26",2.43,2.45,2.41,2.43,7700.0],["2017-07-27",2.51,2.53,2.51,2.53,2800.0],["2017-07-28",2.44,2.5,2.35,2.5,10900.0],["2017-07-31",2.4,2.47,2.39,2.47,1700.0],["2017-08-01",2.49,2.54,2.4,2.4,13900.0],["2017-08-02",2.48,2.55,2.4,2.41,3800.0],["2017-08-03",2.43,2.58,2.43,2.56,17200.0],["2017-08-04",2.58,2.6,2.48,2.52,26800.0],["2017-08-07",2.52,2.55,2.52,2.55,1200.0],["2017-08-08",2.45,2.45,2.45,2.45,100.0],["2017-08-09",2.51,2.54,2.51,2.51,900.0],["2017-08-10",2.51,2.51,2.51,2.51,0.0],["2017-08-11",2.51,2.51,2.51,2.51,0.0],["2017-08-14",2.44,2.45,2.42,2.45,1400.0],["2017-08-15",2.42,2.45,2.39,2.41,2300.0],["2017-08-16",2.42,2.5,2.42,2.49,8500.0],["2017-08-17",2.49,2.54,2.39,2.48,8000.0],["2017-08-18",2.43,2.47,2.42,2.47,500.0],["2017-08-21",2.43,2.61,2.41,2.41,26800.0],["2017-08-22",2.42,2.43,2.41,2.43,2500.0],["2017-08-23",2.43,2.49,2.35,2.44,23000.0],["2017-08-24",2.41,2.46,2.36,2.39,13900.0],["2017-08-25",2.4,2.53,2.33,2.36,32100.0],["2017-08-28",2.42,2.59,2.37,2.53,36100.0],["2017-08-29",2.53,2.65,2.39,2.63,29900.0],["2017-08-30",2.59,2.67,2.44,2.62,30000.0],["2017-08-31",2.61,2.63,2.45,2.45,27500.0],["2017-09-01",2.45,2.56,2.38,2.51,14100.0],["2017-09-05",2.4,2.45,2.39,2.44,4700.0],["2017-09-06",2.47,2.47,2.37,2.38,6500.0],["2017-09-07",2.42,2.49,2.37,2.38,18900.0],["2017-09-08",2.39,2.4,2.24,2.25,23700.0],["2017-09-11",2.23,2.34,2.14,2.14,28900.0],["2017-09-12",2.34,2.34,2.23,2.24,1300.0],["2017-09-13",2.22,2.46,2.22,2.32,10700.0],["2017-09-14",2.25,2.27,2.23,2.25,3400.0],["2017-09-15",2.27,2.38,2.27,2.38,9900.0],["2017-09-18",2.32,2.42,2.28,2.31,16400.0],["2017-09-19",2.32,2.46,2.26,2.46,5000.0],["2017-09-20",2.36,2.48,2.36,2.47,4600.0],["2017-09-21",2.45,2.45,2.24,2.41,3500.0],["2017-09-22",2.42,2.51,2.41,2.43,12700.0],["2017-09-25",2.48,2.54,2.28,2.32,14800.0],["2017-09-26",2.31,2.55,2.31,2.52,6300.0],["2017-09-27",2.5,2.5,2.25,2.32,13000.0],["2017-09-28",2.31,2.37,2.3,2.36,10300.0],["2017-09-29",2.32,2.39,2.32,2.35,4000.0],["2017-10-02",2.44,2.45,2.31,2.32,3200.0],["2017-10-03",2.33,2.33,2.33,2.33,500.0],["2017-10-04",2.41,2.41,2.37,2.39,8700.0],["2017-10-05",2.36,2.38,2.31,2.36,2700.0],["2017-10-06",2.35,2.4,2.33,2.4,1500.0],["2017-10-09",2.29,2.31,2.29,2.31,500.0],["2017-10-10",2.31,2.38,2.27,2.38,14200.0],["2017-10-11",2.44,2.44,2.29,2.33,1600.0],["2017-10-12",2.29,2.44,2.29,2.31,800.0],["2017-10-13",2.21,2.38,2.21,2.32,2800.0],["2017-10-16",2.25,2.25,2.25,2.25,100.0],["2017-10-17",2.25,2.25,2.25,2.25,0.0],["2017-10-18",2.2,2.31,2.2,2.3,3200.0],["2017-10-19",2.41,2.41,2.23,2.29,5600.0],["2017-10-20",2.25,2.33,2.2,2.31,3900.0],["2017-10-23",2.31,2.31,2.31,2.31,0.0],["2017-10-24",2.28,2.28,2.28,2.28,600.0],["2017-10-25",2.3,2.38,2.3,2.37,2800.0],["2017-10-26",2.28,2.29,2.26,2.26,1900.0],["2017-10-27",2.3,2.42,2.3,2.42,1400.0],["2017-10-30",2.3,2.4,2.25,2.28,43800.0],["2017-10-31",2.27,2.3,2.27,2.3,1000.0],["2017-11-01",2.27,2.32,2.26,2.32,14300.0],["2017-11-02",2.39,2.4,2.37,2.37,8500.0],["2017-11-03",2.35,2.36,2.35,2.35,2400.0],["2017-11-06",2.27,2.36,2.26,2.27,1700.0],["2017-11-07",2.26,2.27,2.25,2.25,13600.0],["2017-11-08",2.2,2.32,2.17,2.22,24500.0],["2017-11-09",2.31,2.33,2.29,2.32,6000.0],["2017-11-10",2.2,2.4,2.18,2.3,23500.0],["2017-11-13",2.4,2.42,2.13,2.15,37400.0],["2017-11-14",2.25,2.25,2.18,2.18,3700.0],["2017-11-15",2.19,2.32,2.19,2.25,4200.0],["2017-11-16",2.21,2.35,2.21,2.33,3700.0],["2017-11-17",2.31,2.44,2.27,2.44,4300.0],["2017-11-20",2.4,2.49,2.32,2.32,6500.0],["2017-11-21",2.49,2.49,2.42,2.42,1300.0],["2017-11-22",2.33,2.4,2.24,2.24,900.0],["2017-11-24",2.39,2.41,2.28,2.29,4100.0],["2017-11-27",2.34,2.38,2.28,2.38,9800.0],["2017-11-28",2.38,2.38,2.38,2.38,100.0],["2017-11-29",2.25,2.26,2.14,2.16,20100.0],["2017-11-30",2.14,2.27,2.14,2.17,3700.0],["2017-12-01",2.19,2.46,2.14,2.35,3500.0],["2017-12-04",2.43,2.43,2.22,2.22,3600.0],["2017-12-05",2.24,2.29,2.18,2.26,10300.0],["2017-12-06",2.28,2.28,2.27,2.28,2500.0],["2017-12-07",2.28,2.39,2.28,2.38,7800.0],["2017-12-08",2.37,2.46,2.35,2.35,11500.0],["2017-12-11",2.3,2.3,2.22,2.24,2500.0],["2017-12-12",2.22,2.43,2.22,2.28,6200.0],["2017-12-13",2.38,2.38,2.31,2.31,3300.0],["2017-12-14",2.37,2.39,2.37,2.39,4400.0],["2017-12-15",2.39,2.5,2.27,2.4,16100.0],["2017-12-18",2.58,2.58,2.35,2.44,7000.0],["2017-12-19",2.48,2.52,2.41,2.41,9300.0],["2017-12-20",2.35,2.45,2.35,2.45,1700.0],["2017-12-21",2.3,2.36,2.28,2.28,14000.0],["2017-12-22",2.33,2.42,2.33,2.35,3600.0],["2017-12-26",2.28,2.35,2.28,2.35,5300.0],["2017-12-27",2.32,2.43,2.29,2.3,5800.0],["2017-12-28",2.33,2.35,2.28,2.35,1700.0],["2017-12-29",2.26,2.4,2.26,2.4,4700.0],["2018-01-02",2.4,2.49,2.34,2.45,9500.0],["2018-01-03",2.36,2.38,2.32,2.35,5400.0],["2018-01-04",2.33,2.36,2.32,2.32,4000.0],["2018-01-05",2.32,2.38,2.27,2.29,4100.0],["2018-01-08",2.33,2.38,2.29,2.29,7200.0],["2018-01-09",2.28,2.31,2.28,2.31,3300.0],["2018-01-10",2.35,2.36,2.27,2.35,6700.0],["2018-01-11",2.33,2.35,2.23,2.28,6200.0],["2018-01-12",2.26,2.29,2.25,2.25,2300.0],["2018-01-16",2.27,2.32,2.25,2.32,6500.0],["2018-01-17",2.28,2.31,2.22,2.22,4600.0],["2018-01-18",2.2,2.24,2.2,2.2,2100.0],["2018-01-19",2.26,2.26,2.2,2.2,3800.0],["2018-01-22",2.33,2.33,2.3,2.3,500.0],["2018-01-23",2.25,2.25,2.23,2.23,200.0],["2018-01-24",2.25,2.25,2.24,2.25,7700.0],["2018-01-25",2.21,2.28,2.21,2.28,1300.0],["2018-01-26",2.26,2.26,2.22,2.22,2400.0],["2018-01-29",2.22,2.22,2.22,2.22,0.0],["2018-01-30",2.22,2.22,2.22,2.22,0.0],["2018-01-31",2.26,2.28,2.22,2.22,3500.0],["2018-02-01",2.33,2.33,2.24,2.28,5100.0],["2018-02-02",2.36,2.38,2.22,2.25,10800.0],["2018-02-05",2.34,2.35,2.2,2.2,6600.0],["2018-02-06",2.2,2.3,2.2,2.3,200.0],["2018-02-07",2.27,2.27,2.2,2.21,2400.0],["2018-02-08",2.21,2.21,2.2,2.2,700.0],["2018-02-09",2.2,2.26,2.2,2.26,500.0],["2018-02-12",2.21,2.21,2.21,2.21,300.0],["2018-02-13",2.21,2.21,2.21,2.21,0.0],["2018-02-14",2.2,2.21,2.2,2.21,2200.0],["2018-02-15",2.2,2.26,2.2,2.2,1800.0],["2018-02-16",2.2,2.2,2.2,2.2,200.0],["2018-02-20",2.2,2.24,2.2,2.2,400.0],["2018-02-21",2.2,2.2,2.2,2.2,0.0],["2018-02-22",2.2,2.26,2.2,2.22,2000.0],["2018-02-23",2.22,2.22,2.22,2.22,0.0],["2018-02-26",2.25,2.25,2.25,2.25,200.0],["2018-02-27",2.25,2.25,2.25,2.25,0.0],["2018-02-28",2.2,2.24,2.2,2.24,500.0],["2018-03-01",2.24,2.25,2.24,2.25,1900.0],["2018-03-02",2.25,2.25,2.25,2.25,0.0],["2018-03-05",2.2,2.25,2.2,2.25,600.0],["2018-03-06",2.22,2.24,2.2,2.2,1200.0],["2018-03-07",2.24,2.25,2.2,2.2,1300.0],["2018-03-08",2.2,2.2,2.2,2.2,0.0],["2018-03-09",2.21,2.22,2.2,2.22,1800.0],["2018-03-12",2.22,2.22,2.05,2.05,8800.0],["2018-03-13",2.15,2.15,2.15,2.15,200.0],["2018-03-14",2.15,2.15,2.15,2.15,0.0],["2018-03-15",2.15,2.15,2.15,2.15,0.0],["2018-03-16",2.15,2.15,2.15,2.15,0.0],["2018-03-19",1.95,2.05,1.95,2.05,2100.0],["2018-03-20",2.0,2.07,2.0,2.03,12800.0],["2018-03-21",2.13,2.14,1.95,1.96,10000.0],["2018-03-22",2.03,2.03,2.0,2.0,1600.0],["2018-03-23",2.0,2.0,2.0,2.0,200.0],["2018-03-26",2.0,2.15,2.0,2.15,20000.0],["2018-03-27",2.07,2.07,2.07,2.07,400.0],["2018-03-28",2.0,2.28,2.0,2.2,23300.0],["2018-03-29",2.04,2.04,2.04,2.04,500.0],["2018-04-02",2.05,2.08,2.05,2.08,500.0],["2018-04-03",2.08,2.14,2.01,2.14,800.0],["2018-04-04",2.14,2.14,2.14,2.14,0.0],["2018-04-05",2.23,2.23,2.13,2.13,2300.0],["2018-04-06",2.01,2.01,2.01,2.01,300.0],["2018-04-09",2.1,2.35,2.0,2.02,18800.0],["2018-04-10",2.18,2.18,2.03,2.03,2400.0],["2018-04-11",2.03,2.03,2.03,2.03,0.0],["2018-04-12",2.02,2.09,2.01,2.09,2200.0],["2018-04-13",2.0,2.13,2.0,2.13,700.0],["2018-04-16",2.13,2.13,2.13,2.13,0.0],["2018-04-17",2.13,2.13,2.13,2.13,0.0],["2018-04-18",2.13,2.24,2.0,2.0,2700.0],["2018-04-19",2.08,2.08,2.01,2.01,400.0],["2018-04-20",2.11,2.11,2.05,2.05,600.0],["2018-04-23",2.11,2.11,2.11,2.11,200.0],["2018-04-24",2.27,2.27,2.1,2.15,3300.0],["2018-04-25",2.21,2.21,2.12,2.12,1400.0],["2018-04-26",2.2,2.2,2.15,2.15,1000.0],["2018-04-27",2.2,2.2,2.15,2.15,2000.0],["2018-04-30",2.19,2.2,2.19,2.2,400.0],["2018-05-01",2.2,2.29,2.07,2.29,2600.0],["2018-05-02",2.23,2.23,2.23,2.23,300.0],["2018-05-03",2.23,2.23,2.23,2.23,0.0],["2018-05-04",2.23,2.23,2.23,2.23,0.0],["2018-05-07",2.23,2.23,2.23,2.23,0.0],["2018-05-08",2.06,2.14,2.06,2.14,300.0],["2018-05-09",2.12,2.12,2.06,2.11,300.0],["2018-05-10",2.1,2.17,2.05,2.05,4800.0],["2018-05-11",2.05,2.11,2.0,2.01,3500.0],["2018-05-14",2.01,2.01,2.01,2.01,0.0],["2018-05-15",2.01,2.01,2.01,2.01,0.0],["2018-05-16",2.01,2.01,2.01,2.01,600.0],["2018-05-17",2.01,2.01,2.01,2.01,0.0],["2018-05-18",2.0,2.0,2.0,2.0,1200.0],["2018-05-21",2.0,2.05,2.0,2.0,3000.0],["2018-05-22",2.0,2.0,2.0,2.0,0.0],["2018-05-23",1.95,2.04,1.65,1.87,6900.0],["2018-05-24",1.9,2.14,1.62,1.7,43200.0],["2018-05-25",1.63,1.63,1.63,1.63,400.0],["2018-05-29",1.58,1.63,1.58,1.63,3800.0],["2018-05-30",1.63,1.89,1.52,1.86,4300.0],["2018-05-31",1.65,1.75,1.65,1.75,3400.0],["2018-06-01",1.61,1.74,1.61,1.73,900.0],["2018-06-04",1.66,1.97,1.66,1.92,7400.0],["2018-06-05",2.04,2.22,1.77,2.22,10900.0],["2018-06-06",2.22,2.23,2.09,2.14,1100.0],["2018-06-07",2.12,2.25,2.02,2.13,12200.0],["2018-06-08",2.1,2.1,2.03,2.03,400.0],["2018-06-11",2.15,2.15,2.15,2.15,300.0],["2018-06-12",2.23,2.24,2.03,2.03,2200.0],["2018-06-13",2.16,2.21,2.16,2.16,700.0],["2018-06-14",2.0,2.0,2.0,2.0,200.0],["2018-06-15",1.98,2.24,1.94,1.94,7300.0],["2018-06-18",1.92,2.22,1.92,2.02,3000.0],["2018-06-19",2.32,2.32,1.97,1.97,8700.0],["2018-06-20",2.16,2.28,2.16,2.25,2700.0],["2018-06-21",1.9,2.1,1.9,1.9,2200.0],["2018-06-22",2.09,2.09,1.9,2.02,1100.0],["2018-06-25",2.02,2.02,2.02,2.02,200.0],["2018-06-26",2.02,2.02,2.02,2.02,0.0],["2018-06-27",2.09,2.5,1.9,1.91,170300.0],["2018-06-28",1.9,1.91,1.84,1.84,6800.0],["2018-06-29",1.91,2.17,1.84,2.07,4600.0],["2018-07-02",1.95,2.01,1.78,2.01,8000.0],["2018-07-03",2.01,2.01,2.01,2.01,0.0],["2018-07-05",2.01,2.01,1.8,1.8,4800.0],["2018-07-06",1.8,1.8,1.78,1.78,1700.0],["2018-07-09",1.85,1.9,1.79,1.79,12800.0],["2018-07-10",1.82,2.02,1.79,1.81,15300.0],["2018-07-11",1.79,1.81,1.78,1.78,1000.0],["2018-07-12",1.78,1.78,1.78,1.78,0.0],["2018-07-13",1.78,1.78,1.71,1.71,13200.0],["2018-07-16",1.81,2.0,1.79,1.87,33100.0],["2018-07-17",1.85,2.05,1.78,1.78,13600.0],["2018-07-18",1.9,2.22,1.81,1.9,13000.0],["2018-07-19",1.8,2.01,1.8,1.85,10100.0],["2018-07-20",1.93,1.93,1.93,1.93,200.0],["2018-07-23",1.87,2.02,1.87,1.9,3100.0],["2018-07-24",1.85,1.87,1.79,1.79,4000.0],["2018-07-25",1.73,1.73,1.73,1.73,300.0],["2018-07-26",1.87,1.87,1.75,1.75,2400.0],["2018-07-27",1.85,1.87,1.75,1.75,2000.0],["2018-07-30",1.83,2.02,1.74,1.9,6700.0],["2018-07-31",2.3,3.83,2.15,2.3,9430600.0],["2018-08-01",2.26,2.31,1.86,1.95,527300.0],["2018-08-02",1.92,2.09,1.75,1.85,133000.0],["2018-08-03",1.84,2.14,1.72,2.12,85800.0],["2018-08-06",2.1,2.1,1.79,1.81,42200.0],["2018-08-07",1.78,1.81,1.7,1.7,80800.0],["2018-08-08",1.7,1.8,1.7,1.71,31700.0],["2018-08-09",1.72,1.73,1.7,1.71,16100.0],["2018-08-10",1.71,1.75,1.7,1.71,41200.0],["2018-08-13",1.7,1.75,1.7,1.75,5700.0],["2018-08-14",1.71,1.72,1.7,1.72,15400.0],["2018-08-15",1.71,1.71,1.53,1.64,38700.0],["2018-08-16",1.64,1.85,1.64,1.81,41500.0],["2018-08-17",1.72,1.88,1.71,1.86,11400.0],["2018-08-20",1.85,1.87,1.76,1.78,18000.0],["2018-08-21",1.81,2.0,1.78,2.0,20700.0],["2018-08-22",1.96,2.56,1.75,2.33,127600.0],["2018-08-23",2.4,3.3,2.27,2.58,425900.0],["2018-08-24",2.56,2.85,2.5,2.67,115400.0],["2018-08-27",2.67,3.04,2.67,2.75,100400.0],["2018-08-28",2.8,3.18,2.74,2.98,133100.0],["2018-08-29",2.96,3.0,2.84,2.91,38200.0],["2018-08-30",2.91,2.98,2.82,2.94,13000.0],["2018-08-31",2.84,2.97,2.66,2.82,39900.0],["2018-09-04",2.83,3.04,2.69,3.03,11700.0],["2018-09-05",3.02,3.09,2.84,3.07,28200.0],["2018-09-06",3.08,3.09,3.0,3.04,12700.0],["2018-09-07",3.03,3.09,2.69,2.98,23500.0],["2018-09-10",2.96,3.08,2.82,2.82,8000.0],["2018-09-11",2.88,2.97,2.67,2.67,11700.0],["2018-09-12",2.68,2.82,2.56,2.65,10300.0],["2018-09-13",2.71,2.95,2.65,2.81,4700.0],["2018-09-14",2.71,2.97,2.71,2.78,15800.0],["2018-09-17",2.82,2.86,2.76,2.86,7400.0],["2018-09-18",2.77,2.94,2.77,2.79,9500.0],["2018-09-19",2.84,2.93,2.72,2.88,6000.0],["2018-09-20",2.87,3.05,2.71,2.82,7000.0],["2018-09-21",2.85,2.98,2.76,2.98,28400.0],["2018-09-24",2.96,2.99,2.83,2.99,6500.0],["2018-09-25",2.94,3.05,2.92,3.03,10200.0],["2018-09-26",3.01,3.04,2.94,2.94,4100.0],["2018-09-27",2.95,2.95,2.86,2.95,1100.0],["2018-09-28",3.03,3.09,2.96,2.96,10500.0],["2018-10-01",2.96,3.93,2.96,3.92,142900.0],["2018-10-02",4.1,4.91,4.0,4.68,161900.0],["2018-10-03",4.68,4.77,3.42,3.9,78600.0],["2018-10-04",3.5,3.68,3.45,3.54,8900.0],["2018-10-05",3.55,3.55,3.32,3.53,8600.0],["2018-10-08",3.44,4.22,3.43,3.97,12200.0],["2018-10-09",3.94,3.94,3.45,3.56,18700.0],["2018-10-10",3.46,3.69,3.41,3.41,19800.0],["2018-10-11",3.41,3.46,3.31,3.41,12700.0],["2018-10-12",3.29,3.43,3.29,3.41,6400.0],["2018-10-15",3.3,3.82,3.3,3.34,5400.0],["2018-10-16",3.46,3.46,3.46,3.46,500.0],["2018-10-17",3.57,3.75,3.57,3.62,2200.0],["2018-10-18",3.34,3.35,3.33,3.33,2300.0],["2018-10-19",3.43,3.43,3.3,3.31,10500.0],["2018-10-22",3.3,3.38,3.3,3.3,12700.0],["2018-10-23",3.2,3.35,3.11,3.31,2600.0],["2018-10-24",3.21,3.21,3.0,3.01,3300.0],["2018-10-25",3.09,3.28,3.01,3.01,6900.0],["2018-10-26",3.01,3.76,3.01,3.54,13600.0],["2018-10-29",3.53,3.64,3.1,3.2,15400.0],["2018-10-30",3.23,3.37,3.23,3.37,1100.0],["2018-10-31",3.19,3.6,3.14,3.3,13600.0],["2018-11-01",3.36,3.63,3.23,3.62,7400.0],["2018-11-02",3.72,3.97,3.46,3.49,33700.0],["2018-11-05",3.49,3.8,3.49,3.75,17500.0],["2018-11-06",3.57,3.9,3.45,3.74,4300.0],["2018-11-07",3.68,3.71,3.62,3.71,1700.0],["2018-11-08",3.65,3.79,3.46,3.7,6100.0],["2018-11-09",3.46,3.66,3.35,3.66,6900.0],["2018-11-12",3.62,3.62,3.29,3.46,18000.0],["2018-11-13",3.53,3.53,3.28,3.46,2700.0],["2018-11-14",3.49,3.49,3.45,3.45,1300.0],["2018-11-15",3.36,3.36,3.33,3.33,2000.0],["2018-11-16",3.35,3.4,3.16,3.16,2100.0],["2018-11-19",3.12,3.23,3.04,3.23,2000.0],["2018-11-20",3.11,3.12,3.11,3.12,700.0],["2018-11-21",3.25,3.28,3.15,3.15,2000.0],["2018-11-23",3.15,3.15,3.15,3.15,100.0],["2018-11-26",3.26,3.26,3.16,3.26,1900.0],["2018-11-27",3.15,3.6,3.07,3.36,10400.0],["2018-11-28",3.38,3.44,3.38,3.43,700.0],["2018-11-29",3.5,4.25,3.46,3.85,7800.0],["2018-11-30",3.83,3.85,3.46,3.81,3000.0],["2018-12-03",3.56,3.85,3.53,3.53,10700.0],["2018-12-04",3.32,3.46,3.18,3.2,3800.0],["2018-12-06",3.12,3.4,3.06,3.15,16600.0],["2018-12-07",3.04,3.55,3.04,3.25,11200.0],["2018-12-10",3.1,3.11,3.04,3.09,10200.0],["2018-12-11",3.24,3.25,3.06,3.1,2200.0],["2018-12-12",3.04,3.36,3.03,3.36,5000.0],["2018-12-13",3.36,3.41,3.36,3.41,200.0],["2018-12-14",3.05,3.21,3.05,3.21,600.0],["2018-12-17",3.31,3.34,3.31,3.34,600.0],["2018-12-18",3.09,3.09,3.08,3.08,700.0],["2018-12-19",3.12,3.12,3.12,3.12,400.0],["2018-12-20",3.23,3.23,3.11,3.11,2000.0],["2018-12-21",3.11,3.43,3.11,3.43,4000.0],["2018-12-24",3.43,3.46,3.43,3.46,600.0],["2018-12-26",3.44,3.48,3.34,3.36,3800.0],["2018-12-27",3.24,3.39,3.15,3.15,6900.0],["2018-12-28",3.15,3.15,3.15,3.15,100.0],["2018-12-31",3.25,3.69,3.13,3.64,8200.0],["2019-01-02",3.58,3.58,3.28,3.28,2700.0],["2019-01-03",3.51,3.51,3.2,3.21,2300.0],["2019-01-04",3.21,3.3,3.15,3.15,1700.0],["2019-01-07",3.2,3.28,3.09,3.13,4500.0],["2019-01-08",3.28,3.5,3.14,3.48,5800.0],["2019-01-09",3.43,3.43,3.2,3.23,1400.0],["2019-01-10",3.21,3.21,3.2,3.2,500.0],["2019-01-11",3.1,3.1,3.05,3.05,2200.0],["2019-01-14",3.06,3.47,3.06,3.3,1800.0],["2019-01-15",3.25,3.46,3.2,3.46,2900.0],["2019-01-16",3.43,3.45,3.25,3.45,3900.0],["2019-01-17",3.24,3.7,3.24,3.24,3600.0],["2019-01-18",3.4,3.69,3.19,3.27,2700.0],["2019-01-22",3.68,3.69,3.28,3.69,1900.0],["2019-01-23",3.67,3.7,3.33,3.54,3900.0],["2019-01-24",3.66,3.7,3.32,3.6,1900.0],["2019-01-25",3.66,3.69,3.33,3.33,1100.0],["2019-01-28",3.4,3.69,3.33,3.41,4400.0],["2019-01-29",3.4,3.57,3.39,3.45,13200.0],["2019-01-30",3.36,3.54,3.36,3.54,600.0],["2019-01-31",3.64,3.85,3.63,3.85,22100.0],["2019-02-01",3.73,3.77,3.73,3.77,4900.0],["2019-02-04",3.97,3.98,3.92,3.92,2300.0],["2019-02-05",3.94,3.94,3.88,3.88,3300.0],["2019-02-06",3.83,3.84,3.83,3.84,400.0],["2019-02-07",3.48,3.68,3.48,3.68,1300.0],["2019-02-08",3.8,3.83,3.8,3.83,1700.0],["2019-02-11",3.51,3.81,3.51,3.66,2300.0],["2019-02-12",3.81,3.83,3.53,3.64,7400.0],["2019-02-13",3.79,3.81,3.79,3.81,500.0],["2019-02-14",3.82,3.84,3.81,3.83,2900.0],["2019-02-15",3.83,3.84,3.79,3.81,5600.0],["2019-02-19",3.78,3.8,3.75,3.8,3300.0],["2019-02-20",3.53,3.81,3.53,3.65,3500.0],["2019-02-21",3.65,3.68,3.6,3.6,3000.0],["2019-02-22",3.75,3.83,3.63,3.83,3900.0],["2019-02-25",3.75,3.78,3.75,3.75,5800.0],["2019-02-26",3.73,3.73,3.61,3.61,6200.0],["2019-02-27",3.75,3.75,3.75,3.75,1000.0],["2019-02-28",3.75,3.75,3.62,3.62,4100.0],["2019-03-01",3.7,3.7,3.68,3.69,5300.0],["2019-03-04",3.74,3.74,3.65,3.65,7400.0],["2019-03-05",3.7,3.7,3.63,3.68,23800.0],["2019-03-06",3.68,3.78,3.68,3.78,2700.0],["2019-03-07",3.69,3.71,3.6,3.61,2700.0],["2019-03-08",3.7,3.78,3.6,3.73,29900.0],["2019-03-11",3.72,3.78,3.59,3.66,15900.0],["2019-03-12",3.6,3.66,3.6,3.6,15800.0],["2019-03-13",3.71,3.71,3.71,3.71,200.0],["2019-03-14",3.63,3.7,3.63,3.65,3200.0],["2019-03-15",3.6,3.7,3.59,3.7,21800.0],["2019-03-18",3.67,3.68,3.5,3.55,27800.0],["2019-03-19",3.56,3.64,3.56,3.63,7300.0],["2019-03-20",3.63,3.63,3.62,3.63,4300.0],["2019-03-21",3.63,3.69,3.51,3.51,13500.0],["2019-03-22",3.63,3.63,3.55,3.56,3000.0],["2019-03-25",3.52,3.55,3.52,3.55,800.0],["2019-03-26",3.56,3.56,3.56,3.56,200.0],["2019-03-27",3.57,3.59,3.51,3.54,17600.0],["2019-03-28",3.55,3.57,3.55,3.57,25200.0],["2019-03-29",3.51,3.57,3.39,3.4,63800.0],["2019-04-01",3.57,3.57,3.53,3.53,3300.0],["2019-04-02",3.46,3.57,3.46,3.57,1100.0],["2019-04-03",3.5,3.56,3.5,3.56,2500.0],["2019-04-04",3.45,3.45,3.44,3.44,200.0],["2019-04-05",3.49,3.53,3.49,3.53,2700.0],["2019-04-08",3.34,3.5,3.34,3.46,10000.0],["2019-04-09",3.52,3.58,3.42,3.58,19200.0],["2019-04-10",3.63,3.83,3.56,3.6,48800.0],["2019-04-11",3.6,3.69,3.42,3.47,28000.0],["2019-04-12",3.6,3.6,3.36,3.45,7000.0],["2019-04-15",3.45,3.62,3.36,3.39,29300.0],["2019-04-16",3.38,3.48,3.36,3.4,3100.0],["2019-04-17",3.48,3.48,3.35,3.35,600.0],["2019-04-18",3.36,3.36,3.3,3.35,24900.0],["2019-04-22",3.35,3.49,3.32,3.35,25000.0],["2019-04-23",3.39,3.39,3.31,3.32,24100.0],["2019-04-24",3.38,3.38,3.35,3.35,1000.0],["2019-04-25",3.41,3.41,3.26,3.3,36800.0],["2019-04-26",3.38,3.45,3.38,3.45,1200.0],["2019-04-29",3.44,3.5,3.44,3.47,5300.0],["2019-04-30",3.51,3.51,3.51,3.51,600.0],["2019-05-01",3.51,3.51,3.47,3.47,11200.0],["2019-05-02",3.48,3.48,3.48,3.48,700.0],["2019-05-03",3.45,3.45,3.29,3.33,61100.0],["2019-05-06",3.3,3.46,3.3,3.31,36400.0],["2019-05-07",3.32,3.39,3.22,3.34,39200.0],["2019-05-08",3.28,3.35,3.25,3.25,17300.0],["2019-05-09",3.24,3.3,3.24,3.29,3700.0],["2019-05-10",3.24,3.24,3.22,3.23,1100.0],["2019-05-13",3.28,3.28,3.24,3.24,1100.0],["2019-05-14",3.23,3.28,3.23,3.28,500.0],["2019-05-15",3.28,3.45,3.28,3.39,12300.0],["2019-05-16",3.4,3.44,3.4,3.43,500.0],["2019-05-17",3.45,3.65,3.45,3.65,23000.0],["2019-05-20",3.58,3.69,3.5,3.69,12600.0],["2019-05-21",3.67,3.69,3.25,3.69,12300.0],["2019-05-22",3.59,3.62,3.55,3.61,15000.0],["2019-05-23",3.61,3.61,3.61,3.61,2600.0],["2019-05-24",3.62,3.69,3.59,3.69,4900.0],["2019-05-28",3.59,3.6,3.58,3.58,3900.0],["2019-05-29",3.52,3.54,3.35,3.47,6000.0],["2019-05-30",3.35,3.55,3.34,3.54,4700.0],["2019-05-31",3.5,3.54,3.41,3.49,5100.0],["2019-06-03",3.29,3.73,3.29,3.64,14200.0],["2019-06-04",3.63,3.63,3.42,3.43,8500.0],["2019-06-05",3.47,3.54,3.42,3.54,4700.0],["2019-06-06",3.51,3.58,3.51,3.54,9700.0],["2019-06-07",3.48,3.52,3.47,3.48,13600.0],["2019-06-10",3.53,3.58,3.52,3.58,3600.0],["2019-06-11",3.53,3.58,3.46,3.58,6400.0],["2019-06-12",3.52,3.67,3.52,3.55,3300.0],["2019-06-13",3.59,3.74,3.59,3.72,7800.0],["2019-06-14",3.73,3.77,3.7,3.73,22400.0],["2019-06-17",3.73,3.73,3.63,3.65,10300.0],["2019-06-18",3.71,3.76,3.49,3.71,11900.0],["2019-06-19",3.73,3.83,3.73,3.82,4800.0],["2019-06-20",3.77,3.94,3.75,3.75,4200.0],["2019-06-21",3.92,3.99,3.82,3.82,7100.0],["2019-06-24",3.95,3.95,3.88,3.93,2400.0],["2019-06-25",3.93,3.94,3.65,3.85,14000.0],["2019-06-26",3.78,3.93,3.78,3.8,4300.0],["2019-06-27",3.84,3.95,3.84,3.95,1600.0],["2019-06-28",3.76,4.05,3.76,4.05,11200.0],["2019-07-01",3.81,4.05,3.78,3.94,6500.0],["2019-07-02",3.88,4.03,3.88,4.03,800.0],["2019-07-03",4.03,4.04,3.94,4.04,3800.0],["2019-07-05",3.93,4.13,3.93,4.06,4700.0],["2019-07-08",4.02,4.03,4.02,4.02,1900.0],["2019-07-09",3.9,4.03,3.9,4.03,2800.0],["2019-07-10",3.9,4.18,3.9,4.18,8600.0],["2019-07-11",4.17,4.17,4.11,4.12,7600.0],["2019-07-12",4.1,4.13,4.0,4.0,4100.0],["2019-07-15",4.06,4.13,4.06,4.07,2300.0],["2019-07-16",4.09,4.27,4.09,4.27,4900.0],["2019-07-17",4.26,4.79,4.26,4.47,7900.0],["2019-07-18",4.56,5.39,4.25,4.75,27500.0],["2019-07-19",4.85,4.98,4.61,4.61,4000.0],["2019-07-22",4.4,4.61,4.31,4.61,2900.0],["2019-07-23",4.19,4.5,4.19,4.5,1700.0],["2019-07-24",4.71,4.72,4.71,4.71,400.0],["2019-07-25",4.73,4.73,4.61,4.61,1800.0],["2019-07-26",4.71,4.95,4.71,4.9,6300.0],["2019-07-29",4.91,4.96,4.65,4.94,5000.0],["2019-07-30",5.04,5.04,4.65,4.78,7800.0],["2019-07-31",4.9,4.9,4.72,4.72,7100.0],["2019-08-01",4.89,4.99,4.78,4.95,8400.0],["2019-08-02",4.95,4.98,4.83,4.83,1900.0],["2019-08-05",4.98,4.99,4.95,4.99,5400.0],["2019-08-06",5.0,5.0,4.89,4.99,6000.0],["2019-08-07",5.0,5.27,5.0,5.26,16400.0],["2019-08-08",5.35,5.46,5.24,5.25,9800.0],["2019-08-09",5.27,6.46,5.27,6.04,31200.0],["2019-08-12",6.01,6.01,5.52,5.53,17500.0],["2019-08-13",5.78,6.04,5.78,5.93,15400.0],["2019-08-14",6.0,6.34,5.85,6.27,36000.0],["2019-08-15",6.27,6.8,6.26,6.63,50300.0],["2019-08-16",6.68,7.35,6.65,7.34,73100.0],["2019-08-19",7.34,8.6,7.34,8.18,78400.0],["2019-08-20",8.32,9.6,7.37,8.0,311400.0],["2019-08-21",8.05,8.55,7.13,7.33,136900.0],["2019-08-22",7.15,7.49,6.53,6.59,73700.0],["2019-08-23",6.41,7.04,5.87,5.95,96400.0],["2019-08-26",6.11,6.36,5.95,6.18,45600.0],["2019-08-27",6.22,6.51,5.75,5.79,31000.0],["2019-08-28",5.79,5.99,5.62,5.69,33200.0],["2019-08-29",5.69,6.21,5.64,5.9,20000.0],["2019-08-30",5.95,6.37,5.95,6.36,36500.0],["2019-09-03",6.39,7.4,6.13,7.1,59200.0],["2019-09-04",7.21,7.35,6.18,6.77,67200.0],["2019-09-05",6.72,7.91,6.72,7.05,48500.0],["2019-09-06",7.06,8.24,7.06,7.73,59900.0],["2019-09-09",7.75,8.32,7.36,7.74,82200.0],["2019-09-10",7.74,7.93,7.32,7.32,34500.0],["2019-09-11",7.34,8.2,7.32,8.02,52700.0],["2019-09-12",8.08,8.31,7.57,8.18,37200.0],["2019-09-13",8.26,8.26,7.78,7.9,44800.0],["2019-09-16",7.82,8.46,7.82,7.94,35100.0],["2019-09-17",8.0,8.42,7.5,7.51,58900.0],["2019-09-18",7.57,8.39,7.57,8.23,113100.0],["2019-09-19",8.06,9.15,8.06,8.93,165900.0],["2019-09-20",9.18,9.6,8.46,8.61,162900.0],["2019-09-23",8.66,9.29,8.22,8.94,119200.0],["2019-09-24",8.49,9.36,8.48,9.3,112400.0],["2019-09-25",9.43,9.89,9.13,9.64,159400.0],["2019-09-26",9.65,9.89,9.25,9.6,58300.0],["2019-09-27",10.08,10.08,8.47,8.89,99200.0],["2019-09-30",8.9,8.9,7.79,8.35,102800.0],["2019-10-01",7.8,8.33,7.57,8.27,63600.0],["2019-10-02",8.19,8.27,7.57,7.93,26800.0],["2019-10-03",7.81,8.09,7.34,7.66,27000.0],["2019-10-04",7.72,8.06,7.32,7.61,28900.0],["2019-10-07",7.61,8.01,7.32,7.92,28700.0],["2019-10-08",7.8,7.83,7.35,7.42,40900.0],["2019-10-09",7.5,7.73,7.32,7.48,21600.0],["2019-10-10",7.11,8.18,6.77,7.35,118400.0],["2019-10-11",7.35,8.7,7.26,8.11,46900.0],["2019-10-14",8.16,8.8,8.15,8.58,70800.0],["2019-10-15",8.55,8.7,7.36,7.65,51300.0],["2019-10-16",7.75,8.54,7.56,8.15,37000.0],["2019-10-17",8.1,8.27,7.73,7.83,38500.0],["2019-10-18",7.77,8.23,7.66,7.91,44200.0],["2019-10-21",7.89,8.13,7.61,8.09,54000.0],["2019-10-22",7.85,8.37,7.8,8.21,30600.0],["2019-10-23",7.88,8.19,7.88,7.99,9100.0],["2019-10-24",8.06,8.17,7.9,8.04,36500.0],["2019-10-25",8.1,8.12,7.96,8.0,17900.0],["2019-10-28",8.35,8.45,7.63,7.79,26200.0],["2019-10-29",7.75,8.21,7.68,7.88,30000.0],["2019-10-30",7.83,8.12,7.76,7.88,16400.0],["2019-10-31",7.84,8.03,7.82,7.91,12100.0],["2019-11-01",7.94,8.09,7.85,7.9,8200.0],["2019-11-04",8.0,8.06,7.72,7.84,19800.0],["2019-11-05",7.81,7.81,7.57,7.7,4600.0],["2019-11-06",7.6,7.74,7.57,7.69,5000.0],["2019-11-07",7.55,7.55,6.88,6.95,27500.0],["2019-11-08",6.73,6.97,6.72,6.94,27800.0],["2019-11-11",6.87,6.93,6.5,6.89,6400.0],["2019-11-12",7.01,7.07,6.84,7.02,5500.0],["2019-11-13",7.04,7.29,7.04,7.29,5300.0],["2019-11-14",7.16,7.36,7.05,7.05,4500.0],["2019-11-15",7.2,8.04,7.09,7.48,11300.0],["2019-11-18",7.41,7.45,7.22,7.35,6600.0],["2019-11-19",7.63,7.85,7.39,7.82,12800.0],["2019-11-20",7.78,7.88,7.43,7.6,7300.0],["2019-11-21",7.42,7.84,7.42,7.71,4700.0],["2019-11-22",7.86,7.86,7.46,7.46,7900.0],["2019-11-25",7.8,7.89,6.99,7.55,8800.0],["2019-11-26",7.89,7.89,7.5,7.84,11000.0],["2019-11-27",7.64,7.91,7.64,7.91,2800.0],["2019-11-29",7.94,7.95,7.37,7.95,6100.0],["2019-12-02",7.43,7.95,7.43,7.92,2700.0],["2019-12-03",7.77,8.13,7.6,7.95,5300.0],["2019-12-04",7.45,8.21,7.45,7.76,20100.0],["2019-12-05",8.0,8.0,7.95,7.95,2600.0],["2019-12-06",8.0,8.22,7.95,7.96,17100.0],["2019-12-09",7.96,8.09,7.71,7.89,10000.0],["2019-12-10",8.01,8.33,7.75,8.03,10900.0],["2019-12-11",8.27,8.35,8.08,8.19,7600.0],["2019-12-12",8.35,8.35,8.23,8.35,4000.0],["2019-12-13",8.26,8.4,8.26,8.4,2700.0],["2019-12-16",8.3,8.75,8.24,8.73,6000.0],["2019-12-17",8.19,8.71,8.19,8.4,8600.0],["2019-12-18",8.27,8.71,8.21,8.67,5700.0],["2019-12-19",8.4,8.4,8.24,8.32,9000.0],["2019-12-20",8.29,8.34,7.88,8.34,15200.0],["2019-12-23",8.2,8.6,7.94,8.6,9400.0],["2019-12-24",8.19,8.59,7.93,8.5,6400.0],["2019-12-26",8.38,8.57,8.38,8.57,2900.0],["2019-12-27",8.39,8.65,8.27,8.45,3600.0],["2019-12-30",8.56,8.59,8.32,8.51,6800.0],["2019-12-31",8.7,9.19,8.57,9.01,4600.0],["2020-01-02",8.9,9.2,8.9,9.14,7200.0],["2020-01-03",9.14,9.62,9.14,9.32,13200.0],["2020-01-06",9.21,9.52,9.21,9.5,4900.0],["2020-01-07",9.54,9.62,9.32,9.6,8300.0],["2020-01-08",9.6,9.6,9.47,9.6,4200.0],["2020-01-09",9.41,9.96,9.41,9.62,9700.0],["2020-01-10",9.77,10.23,9.72,10.16,10000.0],["2020-01-13",10.17,10.98,10.17,10.6,31100.0],["2020-01-14",10.88,11.0,10.7,10.98,19400.0],["2020-01-15",11.04,11.05,10.7,10.98,18800.0],["2020-01-16",11.14,11.66,11.0,11.45,28800.0],["2020-01-17",11.16,11.84,11.16,11.79,42800.0],["2020-01-21",12.01,13.17,11.97,12.82,62800.0],["2020-01-22",12.95,13.39,11.46,12.71,57000.0],["2020-01-23",12.63,13.1,12.61,12.99,24900.0],["2020-01-24",13.13,14.87,12.2,12.74,25900.0],["2020-01-27",13.63,14.2,12.71,13.24,47200.0],["2020-01-28",13.31,13.79,12.72,12.95,31600.0],["2020-01-29",13.0,14.1,13.0,13.77,65600.0],["2020-01-30",13.79,14.07,12.74,13.6,35100.0],["2020-01-31",13.51,13.99,13.04,13.96,17700.0],["2020-02-03",13.95,14.21,13.55,13.58,45600.0],["2020-02-04",13.86,14.08,13.54,14.03,24200.0],["2020-02-05",14.13,16.0,14.11,14.94,64900.0],["2020-02-06",15.3,16.39,15.09,15.84,63700.0],["2020-02-07",15.91,16.92,15.86,16.32,65800.0],["2020-02-10",16.87,18.28,15.55,16.4,117800.0],["2020-02-11",16.55,17.5,16.48,17.0,69900.0],["2020-02-12",17.32,17.34,12.36,12.39,131400.0],["2020-02-13",12.24,13.52,10.53,12.65,162300.0],["2020-02-14",12.45,12.57,10.88,11.28,56000.0],["2020-02-18",11.24,11.77,11.21,11.74,34500.0],["2020-02-19",11.67,13.47,11.3,12.91,87400.0],["2020-02-20",12.91,15.58,12.91,15.21,65200.0],["2020-02-21",15.22,15.5,14.71,15.0,22100.0],["2020-02-24",14.79,15.01,13.65,14.7,47500.0],["2020-02-25",14.75,15.62,13.27,14.04,53000.0],["2020-02-26",13.89,15.53,13.46,13.84,52600.0],["2020-02-27",13.78,14.52,12.71,13.31,51100.0],["2020-02-28",13.0,13.38,11.86,13.0,30400.0],["2020-03-02",13.01,13.35,12.46,12.62,28600.0],["2020-03-03",12.76,13.26,12.11,13.17,24600.0],["2020-03-04",13.31,14.14,13.29,14.12,11100.0],["2020-03-05",13.96,14.7,13.78,14.14,19500.0],["2020-03-06",13.83,14.0,13.61,13.89,21800.0],["2020-03-09",13.12,13.28,12.18,12.3,21800.0],["2020-03-10",12.59,12.79,12.19,12.2,14500.0],["2020-03-11",11.96,12.14,10.25,10.98,18000.0],["2020-03-12",10.16,10.16,7.8,7.8,30500.0],["2020-03-13",7.9,9.82,7.51,9.65,60800.0],["2020-03-16",6.95,7.68,6.71,7.68,41500.0],["2020-03-17",6.96,7.17,5.83,6.4,80000.0],["2020-03-18",6.08,6.27,5.18,5.42,49600.0],["2020-03-19",5.22,5.61,5.0,5.35,33200.0],["2020-03-20",5.45,5.81,5.28,5.49,38800.0],["2020-03-23",5.58,6.62,5.51,6.15,18000.0],["2020-03-24",6.62,8.81,6.61,8.38,42200.0],["2020-03-25",8.69,11.52,8.69,10.77,42400.0],["2020-03-26",11.28,12.68,9.12,9.6,37500.0],["2020-03-27",9.1,10.05,8.95,10.03,22600.0],["2020-03-30",10.03,10.29,9.17,10.2,13300.0],["2020-03-31",10.1,10.15,9.41,9.92,26900.0],["2020-04-01",9.31,9.31,8.79,9.11,14800.0],["2020-04-02",9.25,9.59,9.22,9.22,6300.0],["2020-04-03",9.23,9.66,8.88,9.08,17200.0],["2020-04-06",9.17,10.2,9.1,9.78,16700.0],["2020-04-07",10.17,10.4,9.64,10.39,6500.0],["2020-04-08",10.4,11.65,9.99,11.65,15100.0],["2020-04-09",11.95,11.95,11.03,11.5,12100.0],["2020-04-13",11.5,11.75,10.51,10.64,6800.0],["2020-04-14",11.06,11.06,10.33,11.05,8700.0],["2020-04-15",10.14,11.17,10.14,11.17,3800.0],["2020-04-16",11.16,11.2,10.62,11.02,7100.0],["2020-04-17",11.09,11.32,10.98,11.0,11100.0],["2020-04-20",9.79,10.07,9.79,9.9,11400.0],["2020-04-21",10.05,10.74,10.0,10.74,12700.0],["2020-04-22",10.58,10.58,10.14,10.55,6000.0],["2020-04-23",10.87,12.46,10.7,12.35,34900.0],["2020-04-24",12.5,12.9,11.92,12.76,6800.0],["2020-04-27",14.25,14.25,13.33,13.5,8700.0],["2020-04-28",14.08,14.86,13.3,14.85,16700.0],["2020-04-29",15.0,16.0,14.51,16.0,35500.0],["2020-04-30",15.06,16.7,13.55,16.1,12000.0],["2020-05-01",14.33,16.11,14.33,15.5,8200.0],["2020-05-04",13.85,16.75,13.48,16.64,19700.0],["2020-05-05",17.0,18.0,15.51,17.9,36400.0],["2020-05-06",17.57,17.89,16.05,16.6,16200.0],["2020-05-07",17.5,17.54,16.06,17.43,19600.0],["2020-05-08",17.69,18.36,17.34,17.68,29600.0],["2020-05-11",17.6,17.89,17.16,17.34,25700.0],["2020-05-12",16.24,17.49,15.79,17.0,24700.0],["2020-05-13",16.62,17.47,15.14,15.89,20500.0],["2020-05-14",16.33,16.33,13.27,13.48,18100.0],["2020-05-15",13.58,13.76,12.42,13.74,15900.0],["2020-05-18",14.23,15.92,12.81,15.22,30400.0],["2020-05-19",14.15,14.4,12.42,13.89,48800.0],["2020-05-20",13.34,15.0,13.2,14.67,31000.0],["2020-05-21",14.61,14.97,13.16,13.74,17500.0],["2020-05-22",13.72,14.0,13.25,13.8,17900.0],["2020-05-26",14.0,14.68,13.61,13.96,22700.0],["2020-05-27",14.11,14.65,14.11,14.62,7300.0],["2020-05-28",14.65,14.65,13.85,13.85,11000.0],["2020-05-29",13.94,14.5,13.85,14.5,11800.0],["2020-06-01",14.49,15.0,14.49,14.79,17100.0],["2020-06-02",14.78,15.0,14.78,14.9,9900.0],["2020-06-03",14.56,15.0,14.25,14.77,14300.0],["2020-06-04",14.86,15.0,14.03,14.7,21200.0],["2020-06-05",15.0,15.0,14.75,15.0,35200.0],["2020-06-08",14.92,15.25,13.02,13.37,41700.0],["2020-06-09",13.45,13.9,13.0,13.15,20000.0],["2020-06-10",13.01,13.65,11.51,12.15,33500.0],["2020-06-11",11.71,12.59,11.71,12.0,17100.0],["2020-06-12",12.46,12.46,11.39,11.41,12700.0],["2020-06-15",11.36,12.0,11.36,12.0,22500.0],["2020-06-16",11.85,13.8,11.85,13.74,12400.0],["2020-06-17",13.59,13.61,12.35,13.55,6000.0],["2020-06-18",12.8,13.45,11.75,12.0,16000.0],["2020-06-19",12.13,12.72,11.97,12.7,17400.0],["2020-06-22",12.7,13.3,12.16,13.3,25100.0],["2020-06-23",13.11,13.5,12.94,13.42,12700.0],["2020-06-24",13.45,14.95,12.64,14.7,40500.0],["2020-06-25",14.89,15.16,12.53,13.3,52000.0],["2020-06-26",13.16,13.36,12.0,12.01,472900.0],["2020-06-29",12.08,12.79,10.23,10.65,52000.0],["2020-06-30",10.69,10.73,10.16,10.34,23000.0],["2020-07-01",10.39,10.9,10.04,10.29,44200.0],["2020-07-02",10.39,11.2,10.39,10.87,11400.0],["2020-07-06",10.97,11.87,10.97,11.36,16200.0],["2020-07-07",11.3,11.3,9.95,10.6,15000.0],["2020-07-08",10.48,10.62,10.17,10.49,11000.0],["2020-07-09",10.51,10.51,9.45,9.95,23200.0],["2020-07-10",9.43,10.28,9.43,10.21,8400.0],["2020-07-13",10.4,10.4,9.55,9.55,9900.0],["2020-07-14",9.68,10.25,9.66,10.03,3800.0],["2020-07-15",10.19,10.74,10.19,10.63,11800.0],["2020-07-16",10.63,10.96,10.31,10.5,7000.0],["2020-07-17",10.4,10.45,9.94,9.94,4700.0],["2020-07-20",10.0,10.18,9.65,9.71,5400.0],["2020-07-21",9.8,10.36,9.73,10.26,6500.0],["2020-07-22",10.14,10.19,9.84,10.11,5000.0],["2020-07-23",10.0,10.15,9.54,9.9,18200.0],["2020-07-24",9.65,9.86,9.23,9.23,13000.0],["2020-07-27",9.36,9.55,9.36,9.41,4200.0],["2020-07-28",9.4,9.4,8.45,8.68,9000.0],["2020-07-29",8.71,8.99,8.03,8.22,10600.0],["2020-07-30",7.93,8.39,7.92,8.39,14700.0],["2020-07-31",8.27,8.33,8.11,8.17,5500.0],["2020-08-03",7.95,8.23,7.95,8.23,7500.0],["2020-08-04",8.2,8.24,8.11,8.24,2000.0],["2020-08-05",8.23,8.23,7.44,8.07,9700.0],["2020-08-06",7.98,8.02,7.6,7.96,15600.0],["2020-08-07",7.93,7.93,7.75,7.9,7000.0],["2020-08-10",7.97,8.22,7.5,7.82,11800.0],["2020-08-11",7.91,8.05,7.6,7.82,10000.0],["2020-08-12",7.91,7.95,7.82,7.91,15200.0],["2020-08-13",7.89,7.99,7.88,7.99,8200.0],["2020-08-14",8.0,8.09,7.71,8.0,4900.0],["2020-08-17",8.03,8.83,7.82,8.58,19200.0],["2020-08-18",8.6,9.07,8.44,8.65,11300.0],["2020-08-19",8.19,8.92,8.15,8.92,3100.0],["2020-08-20",8.72,9.54,8.5,9.27,28500.0],["2020-08-21",9.17,10.04,9.17,9.7,17700.0],["2020-08-24",9.76,9.77,9.21,9.44,6700.0],["2020-08-25",9.48,9.63,9.19,9.19,9000.0],["2020-08-26",8.67,9.53,8.67,9.04,12400.0],["2020-08-27",9.18,9.35,8.88,8.88,9100.0],["2020-08-28",9.03,9.22,8.58,8.85,7800.0],["2020-08-31",8.51,8.96,8.5,8.5,9100.0],["2020-09-01",8.47,9.9,8.47,9.49,12200.0],["2020-09-02",9.13,9.82,9.13,9.82,6900.0],["2020-09-03",9.51,9.84,9.36,9.82,15700.0],["2020-09-04",9.93,10.36,9.54,10.19,11900.0],["2020-09-08",9.9,11.75,9.9,11.33,15300.0],["2020-09-09",11.85,11.85,11.33,11.33,16600.0],["2020-09-10",11.7,11.7,11.34,11.42,7700.0],["2020-09-11",11.33,11.65,11.33,11.34,9300.0],["2020-09-14",11.55,12.22,11.34,12.07,7600.0],["2020-09-15",12.33,12.7,11.99,11.99,6300.0],["2020-09-16",12.02,13.9,12.02,13.69,15800.0],["2020-09-17",13.31,13.88,13.2,13.7,5900.0],["2020-09-18",13.99,13.99,12.75,12.9,34000.0],["2020-09-21",12.9,13.74,12.9,13.3,12300.0],["2020-09-22",13.49,13.49,12.99,13.47,6500.0],["2020-09-23",13.3,13.53,13.11,13.2,6700.0],["2020-09-24",12.13,13.34,11.88,12.38,10400.0],["2020-09-25",12.03,12.27,11.63,12.27,2800.0],["2020-09-28",12.33,12.84,11.52,12.09,8100.0],["2020-09-29",12.23,12.23,11.81,12.04,4100.0],["2020-09-30",11.9,11.9,11.9,11.9,800.0],["2020-10-01",11.62,12.67,11.62,12.67,5800.0],["2020-10-02",12.6,13.8,12.6,12.73,8700.0],["2020-10-05",13.13,13.47,13.13,13.3,4800.0],["2020-10-06",13.3,13.73,13.01,13.12,5800.0],["2020-10-07",12.22,13.58,12.22,13.58,5300.0],["2020-10-08",13.53,13.9,13.32,13.71,6000.0],["2020-10-09",14.0,14.0,13.44,13.67,11000.0],["2020-10-12",13.7,13.7,13.03,13.67,9600.0],["2020-10-13",13.3,13.43,13.2,13.25,2800.0],["2020-10-14",12.84,13.05,12.65,12.65,4300.0],["2020-10-15",12.67,12.83,12.5,12.83,3900.0],["2020-10-16",12.66,13.12,11.7,12.11,17300.0],["2020-10-19",12.33,12.33,12.03,12.04,3800.0],["2020-10-20",12.06,12.58,12.04,12.58,4000.0],["2020-10-21",12.61,12.61,12.23,12.42,3100.0],["2020-10-22",12.34,12.72,12.31,12.31,5900.0],["2020-10-23",12.62,12.62,12.36,12.36,3100.0],["2020-10-26",12.43,12.55,12.1,12.22,8900.0],["2020-10-27",12.18,12.44,12.17,12.2,5900.0],["2020-10-28",12.21,12.21,11.78,11.93,9200.0],["2020-10-29",11.27,12.0,11.2,11.56,6300.0],["2020-10-30",11.52,11.74,11.2,11.45,6600.0],["2020-11-02",11.5,12.4,11.5,12.4,13100.0],["2020-11-03",12.3,13.49,12.3,13.49,8800.0],["2020-11-04",13.05,13.45,13.05,13.05,2800.0],["2020-11-05",13.27,13.85,13.22,13.76,10700.0],["2020-11-06",13.94,13.94,13.15,13.43,6500.0],["2020-11-09",13.88,14.65,13.88,14.47,20200.0],["2020-11-10",14.45,15.83,14.45,15.24,18100.0],["2020-11-11",15.02,15.3,14.33,15.3,11300.0],["2020-11-12",14.9,14.9,13.2,13.53,12500.0],["2020-11-13",13.56,14.51,13.56,14.5,4600.0],["2020-11-16",14.85,16.3,14.55,16.29,38200.0],["2020-11-17",15.77,16.7,15.68,16.21,17000.0],["2020-11-18",15.59,15.98,14.38,14.52,22000.0],["2020-11-19",14.46,14.73,14.32,14.32,11600.0],["2020-11-20",14.13,14.97,14.13,14.81,9700.0],["2020-11-23",15.0,15.0,14.75,14.83,9200.0],["2020-11-24",14.84,16.0,14.84,15.67,38100.0],["2020-11-25",15.56,15.97,15.49,15.63,12400.0],["2020-11-27",15.73,16.12,15.69,15.69,5800.0],["2020-11-30",15.85,16.24,15.0,15.0,13700.0],["2020-12-01",15.36,16.06,15.36,15.51,13800.0],["2020-12-02",15.28,16.08,15.28,15.71,11300.0],["2020-12-03",15.9,16.86,15.9,16.39,13500.0],["2020-12-04",16.5,17.76,16.5,17.4,25100.0],["2020-12-07",17.4,17.54,16.34,17.42,30400.0],["2020-12-08",17.37,19.11,17.37,18.46,37700.0],["2020-12-09",18.52,19.9,18.52,19.36,24900.0],["2020-12-10",19.28,20.56,19.2,20.15,31700.0],["2020-12-11",19.3,22.35,19.3,21.63,63200.0],["2020-12-14",21.63,22.22,19.26,19.96,40800.0],["2020-12-15",19.58,21.73,19.21,21.37,22800.0],["2020-12-16",21.54,21.86,20.1,20.23,39200.0],["2020-12-17",20.65,24.75,20.65,24.53,51600.0],["2020-12-18",24.64,26.31,24.07,26.23,105400.0],["2020-12-21",25.6,27.38,23.51,26.93,86400.0],["2020-12-22",27.47,29.63,27.46,28.25,76200.0],["2020-12-23",28.35,29.9,26.2,26.41,48300.0],["2020-12-24",26.29,26.81,23.9,24.01,25500.0],["2020-12-28",24.72,25.86,23.05,23.1,64600.0],["2020-12-29",23.1,24.1,21.8,22.89,56800.0],["2020-12-30",23.33,26.09,23.33,24.45,72900.0],["2020-12-31",24.76,26.5,24.51,24.63,47500.0],["2021-01-04",25.21,25.5,21.12,22.62,68200.0],["2021-01-05",22.71,24.87,22.71,24.51,28600.0],["2021-01-06",24.65,25.88,23.06,24.61,45500.0],["2021-01-07",24.83,25.82,24.35,24.91,59200.0],["2021-01-08",25.46,26.24,23.67,23.86,57500.0],["2021-01-11",23.82,24.29,22.5,23.21,49100.0],["2021-01-12",23.21,24.75,23.08,23.89,35600.0],["2021-01-13",24.3,24.5,23.2,23.23,28200.0],["2021-01-14",23.52,24.78,23.52,24.0,31800.0],["2021-01-15",23.75,25.11,22.89,24.16,48100.0],["2021-01-19",24.99,25.25,23.6,25.11,58100.0],["2021-01-20",24.77,26.75,24.77,25.59,119300.0],["2021-01-21",26.2,26.2,25.07,25.5,53000.0],["2021-01-22",25.34,26.69,25.14,26.46,81000.0],["2021-01-25",27.32,27.97,24.0,25.53,84700.0],["2021-01-26",25.85,26.11,25.08,25.51,53700.0],["2021-01-27",25.05,25.19,23.6,24.07,49800.0],["2021-01-28",24.25,27.59,23.61,26.87,85600.0],["2021-01-29",26.88,27.97,25.28,25.73,39500.0],["2021-02-01",25.72,27.7,25.09,27.28,53500.0],["2021-02-02",28.0,29.03,27.6,28.5,35200.0],["2021-02-03",28.99,29.71,28.03,29.53,52900.0],["2021-02-04",29.9,30.0,29.03,29.82,52000.0],["2021-02-05",30.1,30.1,29.18,29.88,19700.0],["2021-02-08",30.0,30.0,27.24,28.05,59000.0],["2021-02-09",28.43,28.43,27.03,27.26,36400.0],["2021-02-10",27.79,27.8,26.91,27.4,31300.0],["2021-02-11",27.76,28.67,26.86,27.91,41500.0],["2021-02-12",28.0,28.8,27.03,28.27,28000.0],["2021-02-16",28.77,29.61,28.1,29.23,41500.0],["2021-02-17",29.08,31.3,29.08,30.56,81300.0],["2021-02-18",30.24,30.99,29.6,30.82,42800.0],["2021-02-19",30.9,32.5,30.9,32.38,66800.0],["2021-02-22",33.5,34.0,32.79,33.07,147600.0],["2021-02-23",32.66,33.0,27.1,28.89,103200.0],["2021-02-24",29.28,29.69,27.01,27.54,54600.0],["2021-02-25",27.36,28.17,25.47,26.39,74800.0],["2021-02-26",26.42,27.48,26.24,26.28,65200.0],["2021-03-01",27.13,27.59,25.92,27.1,102600.0],["2021-03-02",26.78,27.44,26.2,27.2,73400.0],["2021-03-03",26.87,28.38,25.52,27.82,101300.0],["2021-03-04",27.92,27.92,25.75,27.5,58200.0],["2021-03-05",27.94,29.09,26.56,28.83,37700.0],["2021-03-08",28.83,29.45,27.64,28.94,34700.0],["2021-03-09",28.97,30.92,28.97,30.65,34600.0],["2021-03-10",30.65,32.09,30.4,31.71,30300.0],["2021-03-11",32.15,32.5,31.65,32.5,33800.0],["2021-03-12",32.36,32.99,32.25,32.53,31200.0],["2021-03-15",32.76,32.79,29.05,30.7,54600.0],["2021-03-16",30.52,30.52,28.65,29.5,43400.0],["2021-03-17",29.22,32.14,28.84,31.54,78000.0],["2021-03-18",31.41,31.41,29.75,29.81,41700.0],["2021-03-19",29.75,31.32,29.05,29.85,79300.0],["2021-03-22",30.5,31.81,27.83,30.62,122000.0],["2021-03-23",30.28,31.83,27.67,27.92,100900.0],["2021-03-24",28.33,29.76,26.22,26.51,89600.0],["2021-03-25",26.01,28.14,25.85,27.14,108900.0],["2021-03-26",27.49,28.78,26.02,26.56,23600.0],["2021-03-29",26.12,26.86,25.46,26.19,87400.0],["2021-03-30",26.11,28.27,26.11,27.71,68700.0],["2021-03-31",27.69,31.16,26.0,30.33,112200.0],["2021-04-01",30.76,31.87,29.56,30.42,31100.0],["2021-04-05",30.7,30.7,27.41,28.25,47700.0],["2021-04-06",28.2,28.36,27.75,27.93,29500.0],["2021-04-07",27.84,28.01,27.13,27.26,29900.0],["2021-04-08",27.1,28.5,27.0,28.18,49400.0],["2021-04-09",28.11,28.49,27.51,28.46,29800.0],["2021-04-12",28.48,28.48,27.56,27.99,30000.0],["2021-04-13",28.39,28.67,27.51,28.29,22100.0],["2021-04-14",28.52,28.85,28.36,28.59,13200.0],["2021-04-15",28.62,29.96,28.56,29.93,31100.0],["2021-04-16",30.82,32.59,30.0,32.39,63800.0],["2021-04-19",32.01,35.74,31.87,34.97,156200.0],["2021-04-20",34.9,35.87,31.86,34.0,84000.0],["2021-04-21",34.38,36.4,33.83,35.11,42400.0],["2021-04-22",35.04,35.82,34.11,34.74,37500.0],["2021-04-23",34.59,36.37,34.59,34.95,35500.0],["2021-04-26",34.99,35.8,31.65,32.34,59300.0],["2021-04-27",32.64,32.78,31.31,31.74,48000.0],["2021-04-28",31.75,32.48,31.75,32.01,20300.0],["2021-04-29",32.26,33.43,31.34,31.56,36000.0],["2021-04-30",31.3,31.52,30.77,31.26,32000.0],["2021-05-03",31.72,32.0,31.01,31.59,47400.0],["2021-05-04",31.45,32.55,31.27,32.03,30700.0],["2021-05-05",32.37,32.51,31.2,32.33,37300.0],["2021-05-06",32.48,32.94,31.75,32.94,24100.0],["2021-05-07",33.16,34.57,33.03,34.23,33200.0],["2021-05-10",34.39,35.14,29.53,29.68,86300.0],["2021-05-11",29.27,30.21,28.77,29.49,37800.0],["2021-05-12",29.31,29.54,28.66,28.84,39500.0],["2021-05-13",28.89,29.87,28.11,29.47,48700.0],["2021-05-14",29.45,30.36,29.04,29.74,22900.0],["2021-05-17",29.74,33.23,29.5,32.79,58300.0],["2021-05-18",32.84,36.19,32.84,34.91,52200.0],["2021-05-19",34.48,36.99,34.0,36.99,47300.0],["2021-05-20",37.0,38.0,34.82,37.24,53400.0],["2021-05-21",37.51,40.0,36.35,39.26,61700.0],["2021-05-24",39.7,40.0,36.87,38.33,58700.0],["2021-05-25",38.33,40.23,38.2,39.07,40100.0],["2021-05-26",39.1,40.48,39.1,39.81,21300.0],["2021-05-27",39.96,40.46,38.63,39.68,14800.0],["2021-05-28",40.4,40.4,39.04,39.61,15200.0],["2021-06-01",39.82,40.15,39.0,40.0,34700.0],["2021-06-02",40.11,40.11,37.85,38.15,34900.0],["2021-06-03",38.15,39.22,36.94,38.7,24000.0],["2021-06-04",39.15,39.15,37.78,38.2,13400.0],["2021-06-07",38.48,39.14,37.75,38.55,23900.0],["2021-06-08",38.3,39.56,38.17,39.25,22000.0],["2021-06-09",39.88,40.0,38.33,39.17,65900.0],["2021-06-10",39.58,39.81,37.43,37.98,32900.0],["2021-06-11",38.27,39.19,37.44,39.05,27100.0],["2021-06-14",39.71,41.11,39.67,40.0,61200.0],["2021-06-15",39.99,40.52,38.53,39.5,35500.0],["2021-06-16",39.71,41.42,39.28,40.96,26500.0],["2021-06-17",41.42,42.87,39.93,41.43,73700.0],["2021-06-18",40.96,42.85,37.05,37.15,204000.0],["2021-06-21",37.38,37.9,36.64,37.88,62400.0],["2021-06-22",37.69,37.87,36.72,37.2,33800.0],["2021-06-23",36.96,38.03,36.96,37.18,35400.0],["2021-06-24",37.54,38.49,37.23,38.38,46100.0],["2021-06-25",38.47,42.75,38.47,42.28,80600.0],["2021-06-28",42.8,44.16,41.44,42.99,86800.0],["2021-06-29",43.31,44.4,42.75,43.98,43300.0],["2021-06-30",43.98,44.43,39.45,39.7,267000.0],["2021-07-01",40.17,42.12,38.86,41.66,55100.0],["2021-07-02",41.63,42.06,41.28,41.65,22900.0],["2021-07-06",41.9,41.9,39.23,41.12,45300.0],["2021-07-07",41.44,42.82,40.12,42.52,49200.0],["2021-07-08",41.4,42.51,39.81,40.85,43800.0],["2021-07-09",41.82,43.31,41.82,42.8,26300.0],["2021-07-12",42.87,44.66,42.62,43.99,40900.0],["2021-07-13",43.56,44.0,42.01,43.82,46400.0],["2021-07-14",43.82,44.93,43.81,44.29,55000.0],["2021-07-15",44.5,44.51,42.0,43.47,55600.0],["2021-07-16",43.56,44.05,41.45,41.74,29100.0],["2021-07-19",40.9,41.13,39.0,40.0,52900.0],["2021-07-20",40.23,44.05,40.23,42.86,53700.0],["2021-07-21",43.22,45.14,43.22,44.6,49000.0],["2021-07-22",44.61,45.38,42.39,43.76,28300.0],["2021-07-23",44.16,45.48,43.47,44.57,29100.0],["2021-07-26",44.83,45.0,42.78,43.64,38600.0],["2021-07-27",43.06,43.36,41.79,42.93,30200.0],["2021-07-28",42.98,44.67,42.4,44.12,28500.0],["2021-07-29",44.84,45.0,44.23,44.91,32800.0],["2021-07-30",44.62,44.62,43.04,43.48,17500.0],["2021-08-02",43.75,44.96,43.39,44.04,15500.0],["2021-08-03",44.03,45.33,43.37,44.85,45800.0],["2021-08-04",44.67,47.55,44.0,46.74,105600.0],["2021-08-05",47.0,47.58,45.95,47.32,53900.0],["2021-08-06",47.6,48.59,46.93,47.5,51300.0],["2021-08-09",47.59,48.93,47.1,47.43,46300.0],["2021-08-10",46.89,48.92,46.55,47.41,26000.0],["2021-08-11",47.5,48.73,46.91,47.25,37600.0],["2021-08-12",47.4,48.61,46.58,46.61,48100.0],["2021-08-13",46.62,47.71,44.66,45.86,64500.0],["2021-08-16",45.43,48.82,44.97,48.02,100700.0],["2021-08-17",48.35,51.62,47.16,50.79,131100.0],["2021-08-18",51.0,51.74,47.28,47.59,78400.0],["2021-08-19",46.75,48.1,45.44,46.47,41800.0],["2021-08-20",46.31,49.15,46.3,49.08,58300.0],["2021-08-23",49.92,51.4,49.32,50.75,76100.0],["2021-08-24",50.89,53.13,50.32,52.83,83000.0],["2021-08-25",53.02,53.73,51.7,52.64,71600.0],["2021-08-26",53.17,53.17,51.88,52.84,32400.0],["2021-08-27",53.0,57.25,52.23,56.95,133800.0],["2021-08-30",57.48,59.49,56.0,58.82,121000.0],["2021-08-31",58.75,65.61,58.36,64.2,224100.0],["2021-09-01",64.19,64.52,59.04,60.49,175800.0],["2021-09-02",60.35,62.0,58.25,60.53,65000.0],["2021-09-03",60.73,61.15,58.51,59.95,53200.0],["2021-09-07",59.87,61.14,57.19,57.77,87400.0],["2021-09-08",57.34,57.55,53.5,55.97,120600.0],["2021-09-09",56.0,56.4,54.76,54.94,41500.0],["2021-09-10",55.61,55.83,54.14,54.14,36900.0],["2021-09-13",54.91,54.92,51.4,52.98,111100.0],["2021-09-14",52.98,53.46,50.72,51.25,86100.0],["2021-09-15",50.64,52.8,49.51,51.78,93100.0],["2021-09-16",51.42,51.89,49.71,50.14,73700.0],["2021-09-17",50.22,51.83,49.27,49.3,176300.0],["2021-09-20",48.43,48.98,47.0,48.41,91400.0],["2021-09-21",49.53,52.31,49.51,50.67,107400.0],["2021-09-22",51.31,52.51,50.26,51.85,61000.0],["2021-09-23",52.55,54.38,51.01,52.2,73300.0],["2021-09-24",51.72,52.74,50.6,51.77,50500.0],["2021-09-27",51.7,54.34,51.03,53.75,38900.0],["2021-09-28",53.3,53.3,51.26,51.99,42500.0],["2021-09-29",52.3,52.8,50.65,52.1,44600.0],["2021-09-30",52.72,54.48,52.72,53.06,125200.0],["2021-10-01",53.16,55.05,52.1,54.49,44400.0],["2021-10-04",54.36,55.19,52.35,53.14,43400.0],["2021-10-05",53.6,55.3,53.6,54.51,41700.0],["2021-10-06",54.36,56.2,53.88,55.12,85700.0],["2021-10-07",55.95,57.95,55.58,56.43,74500.0],["2021-10-08",56.93,57.4,54.07,54.3,51100.0],["2021-10-11",53.7,55.4,53.7,54.5,28100.0],["2021-10-12",54.83,58.69,54.83,58.5,68400.0],["2021-10-13",58.99,59.76,56.91,59.49,54500.0],["2021-10-14",60.1,62.5,59.49,60.9,90400.0],["2021-10-15",61.64,64.78,61.18,62.3,94500.0],["2021-10-18",62.26,67.75,60.3,66.84,150200.0],["2021-10-19",68.38,68.95,64.28,65.68,123200.0],["2021-10-20",65.76,69.53,65.68,68.58,84200.0],["2021-10-21",68.6,69.49,66.7,67.62,125400.0],["2021-10-22",67.63,71.52,66.64,70.48,108400.0],["2021-10-25",71.79,74.39,67.39,70.34,151500.0],["2021-10-26",70.85,73.78,70.77,71.82,107700.0],["2021-10-27",71.82,73.21,69.23,70.58,96600.0],["2021-10-28",72.13,74.16,71.18,73.48,108100.0],["2021-10-29",73.56,77.55,73.39,77.49,211800.0],["2021-11-01",77.67,84.05,77.67,82.17,215000.0],["2021-11-02",82.99,85.4,80.08,83.17,138900.0],["2021-11-03",83.19,87.53,82.06,87.34,152200.0],["2021-11-04",89.81,91.98,79.3,81.4,181800.0],["2021-11-05",81.8,86.92,81.8,85.44,110100.0],["2021-11-08",85.87,87.0,80.01,80.5,149800.0],["2021-11-09",80.7,86.35,78.66,84.83,126600.0],["2021-11-10",84.69,84.69,78.27,78.29,114800.0],["2021-11-11",79.67,83.66,79.26,82.46,72800.0],["2021-11-12",81.5,81.5,68.83,78.43,247800.0],["2021-11-15",81.85,84.89,74.54,75.81,148000.0],["2021-11-16",75.53,77.04,72.21,75.13,112900.0],["2021-11-17",74.39,78.19,74.39,75.27,66000.0],["2021-11-18",74.75,74.75,67.79,69.3,182300.0],["2021-11-19",68.52,70.89,67.27,67.65,93900.0],["2021-11-22",68.09,69.34,65.43,67.06,117300.0],["2021-11-23",66.56,67.52,64.55,66.12,107400.0],["2021-11-24",64.63,67.27,63.55,64.8,81700.0],["2021-11-26",62.0,63.71,61.0,62.73,45000.0],["2021-11-29",65.15,68.23,62.28,62.56,103100.0],["2021-11-30",61.9,62.58,58.66,59.43,266200.0],["2021-12-01",61.33,63.37,59.02,59.39,96200.0],["2021-12-02",59.0,61.12,58.24,61.08,76300.0],["2021-12-03",61.25,61.25,55.54,56.39,114700.0],["2021-12-06",57.08,57.34,53.97,56.86,206200.0],["2021-12-07",58.31,60.11,56.58,59.09,152600.0],["2021-12-08",59.26,59.85,57.84,58.35,47100.0],["2021-12-09",58.0,59.72,56.65,58.39,84800.0],["2021-12-10",58.67,59.85,57.9,59.27,56000.0],["2021-12-13",58.97,59.63,57.1,58.45,83900.0],["2021-12-14",58.0,59.83,56.88,58.96,93900.0],["2021-12-15",58.96,61.83,56.88,61.42,101100.0],["2021-12-16",62.47,63.23,58.83,59.66,106600.0],["2021-12-17",59.08,61.79,57.62,61.46,178400.0],["2021-12-20",61.12,61.12,58.98,60.59,80200.0],["2021-12-21",61.91,64.72,61.17,64.2,72100.0],["2021-12-22",64.5,66.83,63.87,65.87,73300.0],["2021-12-23",66.38,68.87,65.87,67.76,68100.0],["2021-12-27",68.0,71.92,68.0,71.53,61400.0],["2021-12-28",72.23,72.23,68.41,70.73,97700.0],["2021-12-29",70.42,70.54,63.56,69.07,177700.0],["2021-12-30",68.48,72.53,67.9,72.47,93900.0],["2021-12-31",72.36,74.63,71.21,71.32,69600.0],["2022-01-03",71.67,72.56,69.33,69.5,72700.0],["2022-01-04",69.66,69.69,65.86,66.12,74800.0],["2022-01-05",66.0,69.1,64.74,65.0,81400.0],["2022-01-06",65.11,67.6,62.01,65.93,73600.0],["2022-01-07",65.6,68.5,64.85,67.06,94000.0],["2022-01-10",66.37,69.28,65.34,68.82,71100.0],["2022-01-11",68.96,71.21,68.96,70.67,60200.0],["2022-01-12",71.33,73.29,68.79,69.0,83400.0],["2022-01-13",69.5,71.03,67.11,69.89,59200.0],["2022-01-14",68.58,72.73,68.0,71.91,64500.0],["2022-01-18",71.81,71.81,68.67,68.7,45000.0],["2022-01-19",69.04,69.44,64.0,64.2,80600.0],["2022-01-20",64.3,67.78,62.98,64.46,64200.0],["2022-01-21",63.35,65.46,62.18,62.51,79400.0],["2022-01-24",60.57,64.85,58.7,64.18,90200.0],["2022-01-25",63.15,66.5,62.51,64.87,74900.0],["2022-01-26",66.64,68.37,64.26,65.6,66200.0],["2022-01-27",66.15,67.62,63.27,63.3,65400.0],["2022-01-28",63.4,64.5,61.28,64.12,56300.0],["2022-01-31",64.12,64.89,63.07,64.31,115900.0],["2022-02-01",64.68,67.94,63.97,66.63,96500.0],["2022-02-02",66.74,67.94,62.38,62.73,99600.0],["2022-02-03",62.02,64.47,60.45,61.85,84300.0],["2022-02-04",61.84,64.31,60.97,63.32,62400.0],["2022-02-07",63.3,66.49,63.3,65.56,50600.0],["2022-02-08",65.51,69.47,64.0,69.33,92300.0],["2022-02-09",69.67,71.99,69.67,71.66,38400.0],["2022-02-10",70.46,72.38,69.33,69.95,55900.0],["2022-02-11",69.82,71.86,68.0,68.34,48000.0],["2022-02-14",68.22,70.62,67.22,67.74,44400.0],["2022-02-15",68.29,69.67,68.29,68.78,26200.0],["2022-02-16",68.96,70.36,67.99,69.78,27600.0],["2022-02-17",68.71,69.5,64.77,64.88,49200.0],["2022-02-18",65.0,65.83,61.0,61.34,98700.0],["2022-02-22",60.63,61.34,59.05,59.43,98600.0],["2022-02-23",59.95,61.75,53.57,54.99,169200.0],["2022-02-24",52.42,54.64,50.6,54.34,129300.0],["2022-02-25",54.76,56.77,54.35,56.44,53800.0],["2022-02-28",55.1,56.6,52.74,53.27,177800.0],["2022-03-01",52.8,52.96,48.62,48.97,204500.0],["2022-03-02",49.2,53.2,48.96,52.5,107700.0],["2022-03-03",53.06,53.9,50.0,50.34,90800.0],["2022-03-04",50.0,50.46,48.0,48.68,109300.0],["2022-03-07",48.27,48.71,45.23,45.84,134900.0],["2022-03-08",46.06,47.76,44.7,46.52,149300.0],["2022-03-09",47.74,48.68,46.73,47.36,76700.0],["2022-03-10",46.25,47.33,45.21,46.48,93300.0],["2022-03-11",47.34,49.32,46.0,46.41,93400.0],["2022-03-14",46.41,47.38,43.3,45.58,119400.0],["2022-03-15",45.6,48.44,44.5,48.31,80300.0],["2022-03-16",50.0,54.82,49.23,53.33,137300.0],["2022-03-17",53.0,56.28,52.0,56.28,133900.0],["2022-03-18",55.74,60.69,55.74,60.48,151200.0],["2022-03-21",59.08,61.41,53.52,54.6,106000.0],["2022-03-22",54.89,57.1,54.01,56.42,88100.0],["2022-03-23",55.72,58.05,55.0,55.27,54400.0],["2022-03-24",55.24,55.91,54.26,55.1,27400.0],["2022-03-25",55.2,55.2,52.57,53.12,36400.0],["2022-03-28",53.41,53.78,51.92,53.51,39300.0],["2022-03-29",54.69,56.66,53.73,56.23,74000.0],["2022-03-30",55.36,56.14,52.39,52.89,95300.0],["2022-03-31",52.55,53.72,51.58,51.79,37000.0],["2022-04-01",52.1,52.79,50.78,51.45,51700.0],["2022-04-04",51.35,53.18,50.63,52.09,59200.0],["2022-04-05",52.19,52.19,51.06,51.16,69400.0],["2022-04-06",50.1,50.42,46.62,46.97,90100.0],["2022-04-07",47.11,47.26,45.42,46.64,48500.0],["2022-04-08",47.0,48.17,45.7,46.8,52000.0],["2022-04-11",46.63,47.99,45.9,46.05,48200.0],["2022-04-12",46.29,48.32,44.76,45.33,68000.0],["2022-04-13",45.06,46.77,45.06,46.24,34200.0],["2022-04-14",46.28,46.4,43.05,44.08,148200.0],["2022-04-18",43.61,45.73,43.5,45.19,52900.0],["2022-04-19",45.34,48.16,44.46,47.73,59300.0],["2022-04-20",48.05,48.09,46.15,46.61,46400.0],["2022-04-21",47.28,47.52,44.34,45.38,48500.0],["2022-04-22",44.7,45.71,43.9,44.2,53900.0],["2022-04-25",43.52,45.39,43.34,45.04,80300.0],["2022-04-26",44.94,45.47,42.67,42.75,38100.0],["2022-04-27",43.17,44.48,42.36,43.71,72400.0],["2022-04-28",44.1,45.56,43.01,45.07,57600.0],["2022-04-29",44.75,45.98,42.63,43.04,47000.0],["2022-05-02",43.16,46.2,43.0,45.86,69400.0],["2022-05-03",45.51,47.05,44.55,46.35,49800.0],["2022-05-04",46.65,47.59,45.41,47.4,32300.0],["2022-05-05",46.71,46.71,43.94,44.8,39100.0],["2022-05-06",44.67,44.67,42.8,43.46,35400.0],["2022-05-09",42.49,43.34,40.49,40.9,33300.0],["2022-05-10",41.6,42.41,39.17,40.37,56100.0],["2022-05-11",39.71,39.79,30.58,31.98,356500.0],["2022-05-12",31.09,35.0,30.83,34.66,119000.0],["2022-05-13",35.78,37.36,34.48,35.25,86800.0],["2022-05-16",34.74,34.74,31.73,32.55,76300.0],["2022-05-17",33.5,35.56,33.5,35.29,78900.0],["2022-05-18",34.46,36.28,34.46,35.12,48200.0],["2022-05-19",35.01,36.33,34.43,34.64,70900.0],["2022-05-20",34.98,35.41,33.65,35.16,60700.0],["2022-05-23",35.49,35.69,33.74,35.2,54900.0],["2022-05-24",34.83,35.17,33.39,34.06,62900.0],["2022-05-25",33.99,36.22,33.02,35.71,57800.0],["2022-05-26",35.77,37.66,35.77,37.4,43800.0],["2022-05-27",37.86,39.69,37.33,39.69,44500.0],["2022-05-31",39.19,39.66,38.04,38.91,80800.0],["2022-06-01",38.97,38.97,36.71,37.2,42400.0],["2022-06-02",37.27,38.47,36.83,38.47,26900.0],["2022-06-03",37.72,39.17,37.04,39.0,48400.0],["2022-06-06",39.28,39.93,38.06,38.98,45000.0],["2022-06-07",38.5,40.71,37.3,40.2,36900.0],["2022-06-08",39.91,39.98,38.22,38.35,43300.0],["2022-06-09",37.96,39.57,37.5,37.62,45400.0],["2022-06-10",36.61,37.47,35.43,36.88,44400.0],["2022-06-13",35.42,35.8,34.19,34.53,46800.0],["2022-06-14",34.48,35.37,33.87,34.08,30600.0],["2022-06-15",34.53,34.88,33.02,33.95,31600.0],["2022-06-16",33.0,33.0,31.15,32.01,49600.0],["2022-06-17",32.04,34.81,32.0,33.79,72800.0],["2022-06-21",34.75,35.03,33.62,34.29,45900.0],["2022-06-22",33.55,35.05,33.55,34.12,37000.0],["2022-06-23",34.05,35.17,33.86,34.51,49600.0],["2022-06-24",34.9,36.96,34.72,36.54,178700.0],["2022-06-27",36.54,37.96,36.46,36.69,37000.0],["2022-06-28",36.81,37.76,35.64,35.97,38400.0],["2022-06-29",35.79,36.82,34.9,35.16,39600.0],["2022-06-30",34.37,35.56,32.86,35.17,36500.0],["2022-07-01",35.09,38.08,34.55,36.73,31300.0],["2022-07-05",35.87,39.25,35.74,39.09,38800.0],["2022-07-06",39.12,39.7,37.83,38.39,30700.0],["2022-07-07",39.06,40.25,39.06,39.57,25200.0],["2022-07-08",39.56,40.06,38.6,38.77,24700.0],["2022-07-11",38.48,38.95,37.45,38.02,22800.0],["2022-07-12",37.93,39.77,36.77,38.87,25800.0],["2022-07-13",38.0,38.96,37.81,38.82,16300.0],["2022-07-14",38.15,39.5,37.78,39.4,20900.0],["2022-07-15",40.08,40.27,38.89,39.27,46900.0],["2022-07-18",39.73,40.19,38.87,39.07,26600.0],["2022-07-19",39.67,41.1,39.67,40.92,17300.0],["2022-07-20",41.04,42.32,40.94,41.77,13600.0],["2022-07-21",41.31,42.66,41.1,42.49,22400.0],["2022-07-22",42.03,42.65,40.85,41.45,20100.0],["2022-07-25",41.9,42.22,41.44,41.93,18700.0],["2022-07-26",41.35,41.86,40.21,40.36,17800.0],["2022-07-27",38.78,41.74,38.78,40.38,35100.0],["2022-07-28",40.43,41.05,38.04,38.43,35100.0],["2022-07-29",38.74,39.86,38.5,38.64,38100.0],["2022-08-01",38.5,39.82,38.5,39.25,44300.0],["2022-08-02",39.13,40.55,38.93,40.17,30600.0],["2022-08-03",40.62,41.0,39.3,39.3,33000.0],["2022-08-04",39.57,40.51,39.22,40.23,25400.0],["2022-08-05",39.75,40.76,37.71,38.88,49000.0],["2022-08-08",38.88,40.83,38.88,40.15,20400.0],["2022-08-09",39.78,40.22,38.32,38.44,35600.0],["2022-08-10",39.6,40.2,38.31,38.53,28000.0],["2022-08-11",38.86,39.17,37.03,37.74,42800.0],["2022-08-12",37.65,38.0,36.5,37.33,37200.0],["2022-08-15",37.33,37.75,36.02,37.47,29300.0],["2022-08-16",37.47,37.47,35.82,35.93,52900.0],["2022-08-17",35.06,35.06,32.8,34.09,57100.0],["2022-08-18",33.86,35.18,33.01,34.35,31500.0],["2022-08-19",33.7,33.7,32.46,32.64,41400.0],["2022-08-22",32.25,32.81,31.35,31.55,24800.0],["2022-08-23",31.36,33.0,31.36,32.6,37100.0],["2022-08-24",32.46,33.04,32.25,32.36,20000.0],["2022-08-25",32.34,33.66,32.34,33.09,19600.0],["2022-08-26",32.91,33.5,32.59,32.85,56000.0],["2022-08-29",32.26,32.69,32.15,32.44,13800.0],["2022-08-30",32.36,33.0,30.26,30.47,17900.0],["2022-08-31",30.53,31.35,28.22,28.47,72300.0],["2022-09-01",28.2,28.2,25.65,27.97,62600.0],["2022-09-02",28.6,30.64,27.18,27.49,44900.0],["2022-09-06",27.03,28.99,26.83,28.52,49100.0],["2022-09-07",28.44,29.85,28.27,29.69,39800.0],["2022-09-08",29.22,30.0,28.86,29.29,32300.0],["2022-09-09",29.8,30.63,28.71,30.6,26300.0],["2022-09-12",30.83,31.52,30.36,31.07,18500.0],["2022-09-13",30.05,30.99,28.26,28.39,20200.0],["2022-09-14",28.47,29.41,28.01,28.66,30000.0],["2022-09-15",28.54,29.88,28.54,29.69,33000.0],["2022-09-16",29.41,30.42,28.72,30.12,82300.0],["2022-09-19",29.49,29.56,28.0,29.56,28100.0],["2022-09-20",28.96,28.96,26.19,27.84,62600.0],["2022-09-21",27.86,28.23,26.99,27.2,13700.0],["2022-09-22",27.05,27.21,26.42,26.61,23200.0],["2022-09-23",26.12,26.2,25.68,25.87,22700.0],["2022-09-26",25.01,26.57,24.33,24.5,52100.0],["2022-09-27",25.06,25.87,24.7,25.78,39900.0],["2022-09-28",25.82,27.63,25.82,26.91,15600.0],["2022-09-29",26.5,26.52,25.1,26.04,29300.0],["2022-09-30",26.14,27.02,25.5,26.23,57100.0],["2022-10-03",26.95,27.01,26.3,26.54,16700.0],["2022-10-04",26.98,27.66,26.71,27.46,23900.0],["2022-10-05",27.12,28.67,27.12,28.34,11300.0],["2022-10-06",28.01,28.24,26.09,27.45,9100.0],["2022-10-07",27.12,27.12,26.04,26.39,15300.0],["2022-10-10",26.4,26.72,25.72,25.95,11700.0],["2022-10-11",25.95,27.32,25.02,26.86,15600.0],["2022-10-12",26.63,26.63,25.86,25.96,8600.0],["2022-10-13",25.63,26.84,25.35,26.72,17800.0],["2022-10-14",26.95,26.95,25.51,25.51,12100.0],["2022-10-17",25.99,26.75,25.61,26.72,13700.0],["2022-10-18",27.01,27.49,26.45,26.45,13900.0],["2022-10-19",26.21,26.54,24.55,24.72,23500.0],["2022-10-20",24.87,25.44,23.69,24.01,17700.0],["2022-10-21",25.21,25.21,23.19,24.0,55800.0],["2022-10-24",24.17,24.65,23.34,24.65,11400.0],["2022-10-25",24.46,26.99,24.46,26.97,12300.0],["2022-10-26",26.79,27.69,26.79,27.11,9400.0],["2022-10-27",27.95,28.84,27.63,28.04,19600.0],["2022-10-28",29.12,29.86,27.76,29.44,23100.0],["2022-10-31",29.03,29.03,28.44,28.56,7800.0],["2022-11-01",29.07,29.17,27.96,28.0,9500.0],["2022-11-02",28.32,28.32,26.52,26.52,16200.0],["2022-11-03",25.93,26.08,25.27,25.73,4000.0],["2022-11-04",26.42,26.42,24.03,24.81,16200.0],["2022-11-07",24.66,26.57,24.66,26.11,10200.0],["2022-11-08",26.53,26.53,25.09,25.75,18000.0],["2022-11-09",26.19,26.58,24.02,24.9,12900.0],["2022-11-10",26.63,27.99,25.92,27.09,22000.0],["2022-11-11",27.09,30.78,26.33,29.64,45300.0],["2022-11-14",27.71,28.9,26.81,28.4,57500.0],["2022-11-15",28.45,29.77,28.4,28.75,21000.0],["2022-11-16",28.44,28.44,27.18,27.65,15600.0],["2022-11-17",27.11,28.85,26.99,28.44,22400.0],["2022-11-18",29.16,29.16,27.68,28.04,23300.0],["2022-11-21",27.74,28.45,26.64,27.01,32100.0],["2022-11-22",26.95,28.19,26.95,27.6,17100.0],["2022-11-23",27.72,27.83,26.71,27.2,12700.0],["2022-11-25",27.46,27.61,27.42,27.42,1600.0],["2022-11-28",26.97,27.54,26.9,27.54,10800.0],["2022-11-29",27.5,28.0,27.2,27.55,10800.0],["2022-11-30",27.81,28.98,26.73,28.8,30400.0],["2022-12-01",28.89,29.85,28.19,28.43,23800.0],["2022-12-02",28.01,28.83,27.81,28.41,21600.0],["2022-12-05",28.25,28.95,28.05,28.6,30200.0],["2022-12-06",28.24,29.13,27.2,27.54,40900.0],["2022-12-07",27.47,28.42,26.93,27.15,36500.0],["2022-12-08",27.05,27.38,26.94,27.32,8900.0],["2022-12-09",26.87,27.8,26.02,26.8,22600.0],["2022-12-12",27.15,27.16,26.04,26.5,24600.0],["2022-12-13",27.75,29.04,27.34,28.9,47300.0],["2022-12-14",28.89,29.56,27.52,27.6,25000.0],["2022-12-15",27.24,28.14,26.25,26.25,24200.0],["2022-12-16",25.74,26.51,23.15,23.15,80100.0],["2022-12-19",23.15,24.19,23.15,23.85,34000.0],["2022-12-20",23.57,24.6,23.54,23.99,17900.0],["2022-12-21",24.31,25.65,24.31,25.26,18600.0],["2022-12-22",24.48,25.26,23.31,24.17,30400.0],["2022-12-23",24.31,25.34,24.0,24.07,17700.0],["2022-12-27",24.1,24.74,23.5,24.55,24200.0],["2022-12-28",24.45,25.14,24.45,25.06,22100.0],["2022-12-29",26.29,26.39,24.9,26.31,11600.0],["2022-12-30",25.84,26.5,25.81,26.2,17500.0],["2023-01-03",26.62,26.78,25.78,25.92,15600.0],["2023-01-04",26.49,27.69,26.49,27.13,19900.0],["2023-01-05",26.96,28.27,26.96,27.36,20600.0],["2023-01-06",27.79,28.92,27.1,28.58,32100.0],["2023-01-09",29.1,29.21,28.34,28.54,18800.0],["2023-01-10",28.54,29.59,28.54,29.42,10300.0],["2023-01-11",29.89,30.45,29.33,30.32,12100.0],["2023-01-12",30.78,30.9,29.45,30.13,23500.0],["2023-01-13",29.58,30.25,29.51,29.83,15100.0],["2023-01-17",29.57,29.94,28.64,29.7,18500.0],["2023-01-18",29.46,29.97,29.22,29.87,17500.0],["2023-01-19",29.99,29.99,29.0,29.4,12100.0],["2023-01-20",29.47,30.65,29.47,30.65,20300.0],["2023-01-23",29.96,30.9,29.96,30.64,7200.0],["2023-01-24",30.2,30.85,29.89,30.02,11300.0],["2023-01-25",29.9,30.78,29.6,30.78,8800.0],["2023-01-26",31.04,31.4,30.67,31.37,7800.0],["2023-01-27",31.41,32.01,31.03,31.34,11500.0],["2023-01-30",31.57,32.13,31.19,31.39,12500.0],["2023-01-31",31.77,33.71,31.73,32.5,40500.0],["2023-02-01",32.8,33.28,31.51,31.9,38800.0],["2023-02-02",32.43,35.89,32.43,35.88,59800.0],["2023-02-03",36.4,36.7,34.83,35.4,24700.0],["2023-02-06",35.83,35.83,33.43,33.71,20200.0],["2023-02-07",33.82,35.44,33.36,35.44,27200.0],["2023-02-08",34.86,36.66,34.6,34.61,13200.0],["2023-02-09",35.09,35.09,34.32,34.42,9100.0],["2023-02-10",34.09,34.15,32.9,32.9,9200.0],["2023-02-13",32.99,34.4,32.77,34.16,12300.0],["2023-02-14",33.62,34.59,33.01,33.24,18000.0],["2023-02-15",32.61,35.37,32.55,35.11,24700.0],["2023-02-16",34.46,36.4,34.32,35.94,26100.0],["2023-02-17",35.75,37.26,34.53,37.0,40500.0],["2023-02-21",37.0,37.0,33.89,33.89,22200.0],["2023-02-22",33.88,34.14,32.94,33.91,10200.0],["2023-02-23",34.48,34.48,33.28,33.49,14200.0],["2023-02-24",33.0,33.2,31.4,31.8,16300.0],["2023-02-27",32.08,32.58,32.01,32.06,11800.0],["2023-02-28",32.21,32.72,31.83,32.05,21500.0],["2023-03-01",32.25,32.75,31.67,32.75,21900.0],["2023-03-02",32.41,32.43,32.01,32.07,14000.0],["2023-03-03",32.5,32.83,32.5,32.51,6700.0],["2023-03-06",31.65,31.81,30.03,30.38,32700.0],["2023-03-07",30.25,30.45,29.23,30.19,16400.0],["2023-03-08",30.02,30.49,28.86,30.28,25200.0],["2023-03-09",30.04,30.04,28.3,28.58,17700.0],["2023-03-10",28.41,28.41,26.31,26.9,18200.0],["2023-03-13",25.93,26.16,24.02,25.08,16000.0],["2023-03-14",27.19,27.6,25.68,26.02,16400.0],["2023-03-15",25.3,25.3,23.01,24.52,19300.0],["2023-03-16",24.44,25.15,23.75,24.17,44800.0],["2023-03-17",23.72,24.1,21.8,21.92,40300.0],["2023-03-20",22.01,23.1,21.65,22.8,40600.0],["2023-03-21",23.58,25.8,23.58,25.48,29400.0],["2023-03-22",25.44,26.2,24.7,24.9,25300.0],["2023-03-23",24.91,25.76,24.51,24.89,19800.0],["2023-03-24",23.96,26.34,23.96,25.56,23600.0],["2023-03-27",26.07,26.47,25.83,26.03,12300.0],["2023-03-28",26.49,26.73,26.31,26.63,12200.0],["2023-03-29",26.95,28.17,26.95,27.85,15700.0],["2023-03-30",28.12,28.12,27.16,27.37,11400.0],["2023-03-31",27.5,27.88,27.12,27.13,15000.0],["2023-04-03",27.28,27.28,26.19,26.99,18600.0],["2023-04-04",26.8,27.18,26.19,26.63,19800.0],["2023-04-05",26.17,27.19,25.99,26.91,16600.0],["2023-04-06",26.99,27.61,26.3,27.52,11200.0],["2023-04-10",27.41,28.81,27.41,27.84,18000.0],["2023-04-11",28.27,29.2,27.94,28.12,19000.0],["2023-04-12",28.35,28.8,27.7,28.06,18600.0],["2023-04-13",28.31,28.91,28.0,28.37,16500.0],["2023-04-14",28.38,28.66,28.08,28.64,44700.0],["2023-04-17",28.64,29.06,28.44,28.88,11100.0],["2023-04-18",29.19,29.31,28.78,29.08,47900.0],["2023-04-19",28.69,28.96,28.5,28.73,8700.0],["2023-04-20",28.23,28.99,28.23,28.89,13400.0],["2023-04-21",29.06,29.06,28.85,29.03,12000.0],["2023-04-24",28.59,29.01,28.51,28.54,12300.0],["2023-04-25",28.22,28.59,27.55,27.58,17200.0],["2023-04-26",27.25,27.92,27.18,27.18,8500.0],["2023-04-27",27.44,28.73,27.44,28.73,9200.0],["2023-04-28",28.7,29.82,28.7,29.16,12400.0],["2023-05-01",29.35,29.35,28.49,28.59,10100.0],["2023-05-02",28.01,28.1,27.45,27.72,14300.0],["2023-05-03",28.0,28.39,27.22,27.22,21500.0],["2023-05-04",27.07,27.41,26.66,26.78,17000.0],["2023-05-05",27.62,28.95,27.62,28.3,21600.0],["2023-05-08",28.11,29.05,27.72,28.05,30500.0],["2023-05-09",27.75,29.39,27.75,29.14,15400.0],["2023-05-10",30.29,30.29,28.8,28.8,10600.0],["2023-05-11",28.58,29.47,27.99,29.31,13500.0],["2023-05-12",29.44,29.9,29.44,29.44,12600.0],["2023-05-15",29.54,29.96,28.86,29.36,19200.0],["2023-05-16",28.96,29.41,28.5,28.5,7400.0],["2023-05-17",29.05,29.55,28.19,28.83,18200.0],["2023-05-18",28.81,30.74,28.81,30.68,23200.0],["2023-05-19",31.17,32.29,30.86,31.99,25600.0],["2023-05-22",31.83,34.0,31.83,33.9,14000.0],["2023-05-23",33.85,34.5,32.48,33.79,9600.0],["2023-05-24",33.28,33.99,31.99,33.81,13400.0],["2023-05-25",33.59,33.85,32.95,33.68,23700.0],["2023-05-26",33.82,35.75,33.79,35.75,15300.0],["2023-05-30",35.72,35.72,33.84,34.24,25600.0],["2023-05-31",34.07,35.1,33.85,34.96,14400.0],["2023-06-01",35.41,35.81,34.65,34.8,16100.0],["2023-06-02",35.29,36.48,34.81,36.25,20300.0],["2023-06-05",36.04,36.45,35.73,36.18,13200.0],["2023-06-06",35.87,38.35,35.7,38.07,11400.0],["2023-06-07",38.41,39.59,38.26,39.21,27600.0],["2023-06-08",39.17,39.84,37.86,38.1,14200.0],["2023-06-09",37.67,38.78,37.01,37.01,9700.0],["2023-06-12",37.17,38.86,36.72,38.2,15200.0],["2023-06-13",38.21,39.41,38.21,38.91,15300.0],["2023-06-14",39.38,40.88,38.11,40.66,18000.0],["2023-06-15",40.79,42.97,40.55,42.97,41500.0],["2023-06-16",43.0,43.0,38.51,38.8,34800.0],["2023-06-20",37.55,39.76,37.55,39.03,14900.0],["2023-06-21",40.8,40.8,39.23,40.08,13600.0],["2023-06-22",40.27,40.6,39.02,40.6,13400.0],["2023-06-23",39.6,40.51,39.44,40.19,136400.0],["2023-06-26",39.59,41.5,39.59,40.32,9700.0],["2023-06-27",40.83,43.5,40.76,42.09,32000.0],["2023-06-28",42.0,43.2,41.73,42.34,13700.0],["2023-06-29",42.17,43.7,42.11,42.54,10700.0],["2023-06-30",42.5,43.49,42.0,42.01,15600.0],["2023-07-03",42.01,42.91,42.01,42.52,6800.0],["2023-07-05",42.47,43.28,41.04,41.05,43400.0],["2023-07-06",40.81,40.81,38.31,39.35,20300.0],["2023-07-07",38.72,41.71,38.72,40.8,39300.0],["2023-07-10",41.4,41.55,40.75,41.0,7200.0],["2023-07-11",41.98,42.63,40.88,41.7,22200.0],["2023-07-12",41.7,42.17,40.97,40.97,10000.0],["2023-07-13",41.1,42.33,40.75,42.07,14600.0],["2023-07-14",42.1,42.38,41.41,42.03,29000.0],["2023-07-17",41.33,42.5,41.33,42.44,19700.0],["2023-07-18",42.4,43.59,42.0,42.68,30500.0],["2023-07-19",42.46,43.05,42.11,42.57,9100.0],["2023-07-20",41.8,42.13,41.66,41.75,11400.0],["2023-07-21",41.92,41.92,40.39,40.53,12500.0],["2023-07-24",41.16,41.48,40.82,41.01,7900.0],["2023-07-25",41.01,41.3,39.73,40.42,9700.0],["2023-07-26",41.1,41.2,39.84,40.03,8700.0],["2023-07-27",40.21,40.21,39.54,39.58,19000.0],["2023-07-28",39.98,40.83,39.88,40.02,19100.0],["2023-07-31",40.28,40.7,39.66,40.7,15100.0],["2023-08-01",40.0,40.69,39.18,39.52,13400.0],["2023-08-02",38.96,38.96,37.29,37.7,19300.0],["2023-08-03",36.62,38.21,36.62,38.01,7300.0],["2023-08-04",36.72,38.3,36.72,37.94,7200.0],["2023-08-07",38.1,38.31,36.8,38.31,22000.0],["2023-08-08",36.16,37.13,35.58,35.87,23100.0],["2023-08-09",36.16,36.26,35.15,35.36,21200.0],["2023-08-10",35.88,37.25,35.64,37.17,10900.0],["2023-08-11",36.71,37.5,35.42,35.78,15400.0],["2023-08-14",35.02,36.0,34.9,35.8,15500.0],["2023-08-15",35.5,35.9,35.17,35.74,10800.0],["2023-08-16",35.16,35.16,33.73,34.05,16100.0],["2023-08-17",33.49,33.72,32.39,33.72,24100.0],["2023-08-18",33.32,34.78,33.32,34.68,25000.0],["2023-08-21",34.74,35.49,34.49,35.01,9400.0],["2023-08-22",35.0,35.31,34.44,34.5,11100.0],["2023-08-23",34.99,35.83,34.73,35.39,12500.0],["2023-08-24",35.06,35.08,34.83,35.06,6900.0],["2023-08-25",35.46,35.46,34.47,34.5,8100.0],["2023-08-28",34.59,34.99,33.83,34.24,7500.0],["2023-08-29",35.36,35.36,34.36,35.3,21500.0],["2023-08-30",35.19,35.29,34.44,34.99,11900.0],["2023-08-31",34.97,35.33,34.51,34.9,18900.0],["2023-09-01",35.0,35.24,34.1,34.61,8600.0],["2023-09-05",34.57,34.57,33.02,33.2,8900.0],["2023-09-06",33.49,33.5,32.34,32.74,25200.0],["2023-09-07",32.42,33.22,32.05,32.62,43800.0],["2023-09-08",33.0,33.0,32.2,32.66,12500.0],["2023-09-11",33.03,33.03,32.49,32.5,7200.0],["2023-09-12",32.5,32.69,32.03,32.4,7100.0],["2023-09-13",32.1,32.23,31.43,31.43,9300.0],["2023-09-14",31.86,32.09,31.86,32.07,4000.0],["2023-09-15",32.13,32.41,30.55,30.78,27200.0],["2023-09-18",31.11,31.73,29.43,29.6,9100.0],["2023-09-19",29.46,29.81,29.01,29.01,7600.0],["2023-09-20",28.89,29.34,28.06,28.32,7500.0],["2023-09-21",27.82,28.91,27.8,28.81,25200.0],["2023-09-22",28.63,30.17,28.55,29.87,10800.0],["2023-09-25",29.44,31.05,29.44,30.59,8100.0],["2023-09-26",29.98,30.59,29.9,30.4,15500.0],["2023-09-27",30.6,30.81,30.05,30.39,10900.0],["2023-09-28",30.68,31.04,30.33,30.33,6800.0],["2023-09-29",30.91,30.91,30.15,30.31,11500.0],["2023-10-02",29.76,30.02,29.26,29.41,5800.0],["2023-10-03",29.35,29.35,28.07,28.48,15900.0],["2023-10-04",28.47,30.19,28.38,30.13,15000.0],["2023-10-05",30.29,31.48,29.0,29.55,53300.0],["2023-10-06",29.64,29.74,28.63,29.39,20700.0],["2023-10-09",28.77,29.96,28.7,29.44,19000.0],["2023-10-10",29.81,30.49,29.4,29.43,30400.0],["2023-10-11",30.04,30.26,29.38,29.6,17100.0],["2023-10-12",29.84,30.09,29.35,30.09,18900.0],["2023-10-13",30.2,30.7,27.85,28.19,30600.0],["2023-10-16",28.49,30.86,28.3,30.19,39100.0],["2023-10-17",30.75,31.01,30.2,30.79,26700.0],["2023-10-18",30.28,30.65,29.78,30.22,16500.0],["2023-10-19",30.22,30.22,29.5,29.5,12400.0],["2023-10-20",29.53,29.53,29.24,29.37,11800.0],["2023-10-23",29.13,29.51,28.62,29.0,12100.0],["2023-10-24",29.0,29.18,28.65,28.7,15300.0],["2023-10-25",28.85,28.85,27.27,27.48,20600.0],["2023-10-26",27.2,29.23,27.11,28.41,18200.0],["2023-10-27",28.78,28.78,28.35,28.64,3600.0],["2023-10-30",28.59,28.97,28.57,28.97,11400.0],["2023-10-31",29.53,29.53,28.49,29.26,11000.0],["2023-11-01",28.78,29.55,28.09,28.82,21700.0],["2023-11-02",28.71,29.99,28.71,29.71,23800.0],["2023-11-03",30.29,30.45,29.45,30.0,42900.0],["2023-11-06",29.91,31.34,29.75,30.89,26500.0],["2023-11-07",30.92,31.69,30.92,31.28,11400.0],["2023-11-08",31.53,31.84,31.11,31.8,22300.0],["2023-11-09",29.3,31.88,29.3,30.53,19400.0],["2023-11-10",30.6,31.18,30.38,30.86,7200.0],["2023-11-13",30.37,31.27,30.13,30.13,4800.0],["2023-11-14",31.16,32.85,31.16,32.79,11600.0],["2023-11-15",31.45,33.45,31.41,31.41,29100.0],["2023-11-16",31.6,31.64,30.36,30.84,20100.0],["2023-11-17",31.24,31.35,30.63,30.9,12500.0],["2023-11-20",31.05,31.19,29.86,31.19,10100.0],["2023-11-21",30.51,31.13,30.32,30.32,5900.0],["2023-11-22",30.35,31.07,30.35,30.91,5500.0],["2023-11-24",31.03,31.08,30.7,31.06,8300.0],["2023-11-27",30.66,31.05,30.66,30.69,16000.0],["2023-11-28",30.46,31.01,30.3,30.8,12300.0],["2023-11-29",31.03,31.5,30.54,30.81,23300.0],["2023-11-30",31.05,31.35,30.75,30.87,9500.0],["2023-12-01",30.81,31.52,30.69,31.32,33800.0],["2023-12-04",31.11,32.67,31.11,32.15,35000.0],["2023-12-05",31.95,31.99,30.74,30.74,7300.0],["2023-12-06",30.74,31.35,30.74,30.89,14500.0],["2023-12-07",30.67,31.81,30.67,31.5,11800.0],["2023-12-08",31.25,32.78,31.25,31.95,12900.0],["2023-12-11",32.35,32.37,31.52,31.78,7500.0],["2023-12-12",31.7,32.3,31.25,31.52,5700.0],["2023-12-13",31.45,33.37,30.78,32.73,34900.0],["2023-12-14",33.39,35.67,33.39,35.18,23100.0],["2023-12-15",35.25,37.77,34.46,35.45,47800.0],["2023-12-18",35.25,35.78,35.25,35.68,17400.0],["2023-12-19",35.48,37.41,34.68,36.98,8800.0],["2023-12-20",37.21,38.22,36.01,36.59,15200.0],["2023-12-21",36.99,39.09,34.76,36.17,100200.0],["2023-12-22",36.73,36.84,35.3,36.82,8000.0],["2023-12-26",37.94,39.53,37.44,38.73,16600.0],["2023-12-27",38.61,39.15,38.5,38.7,15900.0],["2023-12-28",38.97,39.46,38.26,38.69,13100.0],["2023-12-29",38.69,39.25,36.29,38.67,53500.0],["2024-01-02",38.48,38.48,37.0,37.68,21600.0],["2024-01-03",37.33,37.33,35.74,35.74,11800.0],["2024-01-04",35.74,35.74,34.46,34.63,10100.0],["2024-01-05",33.59,36.24,33.59,35.51,14700.0],["2024-01-08",35.21,35.81,34.86,35.77,8200.0],["2024-01-09",34.01,35.95,34.01,35.52,10600.0],["2024-01-10",35.0,36.73,35.0,35.86,37800.0],["2024-01-11",35.76,36.13,34.5,35.35,8500.0],["2024-01-12",35.79,35.79,35.18,35.61,8400.0],["2024-01-16",35.08,35.54,34.65,35.52,6100.0],["2024-01-17",34.58,35.21,33.96,35.2,9400.0],["2024-01-18",32.36,34.88,32.36,34.61,8000.0],["2024-01-19",34.91,35.02,32.99,35.0,12300.0],["2024-01-22",35.0,35.94,34.9,35.94,9400.0],["2024-01-23",36.1,36.1,34.68,35.0,15200.0],["2024-01-24",34.55,34.87,34.02,34.16,5700.0],["2024-01-25",34.32,36.01,34.32,36.0,10700.0],["2024-01-26",36.52,36.52,35.76,36.02,4500.0],["2024-01-29",35.79,36.8,35.28,36.63,5000.0],["2024-01-30",36.09,37.08,36.09,36.81,6000.0],["2024-01-31",34.99,36.5,34.69,34.69,13900.0],["2024-02-01",35.0,35.4,34.67,34.78,8700.0],["2024-02-02",34.26,34.85,34.19,34.23,7400.0],["2024-02-05",33.74,34.04,32.4,32.96,9100.0],["2024-02-06",33.08,33.52,32.75,32.76,6000.0],["2024-02-07",32.7,32.7,32.01,32.05,4800.0],["2024-02-08",31.32,32.65,31.32,32.28,6600.0],["2024-02-09",31.71,32.48,31.13,32.48,8600.0],["2024-02-12",32.09,33.25,31.27,32.31,14100.0],["2024-02-13",31.4,32.5,30.27,30.68,18800.0],["2024-02-14",31.55,33.58,30.86,33.5,16100.0],["2024-02-15",31.76,35.0,31.76,34.53,10900.0],["2024-02-16",34.49,34.54,32.77,33.44,18100.0],["2024-02-20",33.06,33.96,33.0,33.21,10400.0],["2024-02-21",33.51,34.0,33.3,33.7,6300.0],["2024-02-22",33.51,34.19,33.01,34.12,14900.0],["2024-02-23",33.51,33.6,33.0,33.0,6300.0],["2024-02-26",33.0,33.7,33.0,33.06,9900.0],["2024-02-27",33.6,33.62,32.38,33.56,7300.0],["2024-02-28",33.24,33.37,32.8,32.8,10500.0],["2024-02-29",33.15,33.98,32.82,33.15,22300.0],["2024-03-01",32.62,33.22,32.62,33.0,21400.0],["2024-03-04",32.87,33.22,31.79,31.96,13300.0],["2024-03-05",30.68,31.56,30.32,30.32,21600.0],["2024-03-06",30.99,31.18,30.69,31.1,14000.0],["2024-03-07",30.96,31.4,30.76,30.92,12400.0],["2024-03-08",31.1,31.14,30.66,30.75,11200.0],["2024-03-11",31.17,31.39,30.78,31.01,16600.0],["2024-03-12",30.5,31.19,30.3,30.35,14100.0],["2024-03-13",30.35,30.7,30.03,30.08,11900.0],["2024-03-14",29.84,30.39,29.8,30.01,14000.0],["2024-03-15",30.0,30.64,29.73,30.11,36500.0],["2024-03-18",30.14,31.0,29.8,29.88,16400.0],["2024-03-19",29.75,30.49,29.67,29.94,15200.0],["2024-03-20",29.77,31.0,29.45,30.99,20700.0],["2024-03-21",31.32,32.29,30.94,31.13,21100.0],["2024-03-22",30.56,30.6,30.11,30.11,4300.0],["2024-03-25",30.34,30.69,29.01,29.35,9000.0],["2024-03-26",29.75,29.94,28.66,28.66,7900.0],["2024-03-27",28.99,30.5,28.99,30.5,7000.0],["2024-03-28",30.4,30.69,29.56,29.59,7000.0],["2024-04-01",29.59,29.59,28.73,29.0,6500.0],["2024-04-02",29.0,29.01,28.53,28.68,11000.0],["2024-04-03",28.61,29.31,28.54,28.76,8600.0],["2024-04-04",29.11,29.5,28.6,28.86,15700.0],["2024-04-05",29.5,29.75,28.83,28.85,15600.0],["2024-04-08",28.85,29.62,28.68,28.68,6700.0],["2024-04-09",28.57,29.3,28.21,28.21,9000.0],["2024-04-10",27.96,28.2,26.26,27.66,11000.0],["2024-04-11",27.28,27.65,26.75,27.45,8700.0],["2024-04-12",27.96,28.26,26.86,27.33,16800.0],["2024-04-15",27.21,27.34,26.15,26.15,7600.0],["2024-04-16",26.01,26.65,26.0,26.11,8500.0],["2024-04-17",26.11,26.35,25.5,25.55,9100.0],["2024-04-18",26.03,26.03,24.5,24.5,26500.0],["2024-04-19",24.41,24.95,23.78,24.34,22000.0],["2024-04-22",24.08,24.29,23.21,23.45,26200.0],["2024-04-23",24.02,24.8,23.91,24.26,15100.0],["2024-04-24",24.0,25.63,24.0,24.88,10800.0],["2024-04-25",24.89,26.56,24.88,26.1,13200.0],["2024-04-26",25.58,27.31,25.58,27.11,5000.0],["2024-04-29",26.93,27.5,26.93,27.45,14200.0],["2024-04-30",27.59,27.62,26.45,26.45,21800.0],["2024-05-01",26.47,27.01,26.31,26.76,9600.0],["2024-05-02",26.76,27.3,26.13,26.81,18400.0],["2024-05-03",27.22,28.35,26.82,27.03,12500.0],["2024-05-06",27.05,27.95,27.05,27.45,5500.0],["2024-05-07",28.33,28.73,27.81,27.82,18100.0],["2024-05-08",27.85,28.19,27.6,28.19,9900.0],["2024-05-09",28.62,28.92,27.21,28.92,15000.0],["2024-05-10",28.64,28.91,28.14,28.91,8800.0],["2024-05-13",28.91,30.75,28.0,28.16,22100.0],["2024-05-14",28.43,28.65,27.07,27.2,16600.0],["2024-05-15",27.27,27.27,25.11,25.37,35700.0],["2024-05-16",25.3,25.3,23.1,23.94,69100.0],["2024-05-17",24.24,25.1,24.0,24.16,23100.0],["2024-05-20",24.02,25.52,24.02,24.9,31100.0],["2024-05-21",24.9,25.5,24.9,25.35,19500.0],["2024-05-22",24.93,25.13,24.24,24.9,13600.0],["2024-05-23",24.9,25.25,24.75,24.98,23500.0],["2024-05-24",24.84,25.89,24.84,25.48,15100.0],["2024-05-28",25.39,27.3,25.39,26.88,38800.0],["2024-05-29",26.39,26.99,25.43,25.69,19400.0],["2024-05-30",25.69,26.51,25.69,26.04,14300.0],["2024-05-31",25.97,26.58,25.14,25.7,131500.0],["2024-06-03",25.97,26.5,25.7,26.2,21700.0],["2024-06-04",26.2,26.45,26.11,26.45,11500.0],["2024-06-05",25.91,27.03,25.91,26.95,9800.0],["2024-06-06",26.95,27.02,26.03,26.44,11300.0],["2024-06-07",26.71,26.84,26.46,26.62,15600.0],["2024-06-10",26.47,26.66,26.11,26.66,12500.0],["2024-06-11",26.58,26.97,26.13,26.97,9200.0],["2024-06-12",27.0,27.51,26.93,26.98,16400.0],["2024-06-13",26.41,26.73,26.4,26.66,6800.0],["2024-06-14",26.32,26.68,25.79,26.5,21400.0],["2024-06-17",26.38,27.83,26.29,27.53,23400.0],["2024-06-18",26.26,27.71,26.26,27.54,15400.0],["2024-06-20",27.37,27.74,27.19,27.29,6100.0],["2024-06-21",27.09,28.0,26.99,27.76,25900.0],["2024-06-24",27.9,28.07,27.18,27.45,11000.0],["2024-06-25",26.8,26.8,25.75,26.12,14700.0],["2024-06-26",26.53,26.64,26.24,26.24,14500.0],["2024-06-27",26.42,27.05,26.42,26.91,20000.0],["2024-06-28",27.0,28.42,27.0,28.18,141700.0],["2024-07-01",28.04,28.7,27.68,28.52,33600.0],["2024-07-02",28.86,30.18,28.73,30.1,13400.0],["2024-07-03",30.35,30.35,29.69,30.35,11400.0],["2024-07-05",30.24,30.51,29.52,30.3,30300.0],["2024-07-08",30.53,30.84,30.37,30.82,16300.0],["2024-07-09",30.9,31.53,30.56,31.27,39600.0],["2024-07-10",31.14,32.54,31.14,32.08,39900.0],["2024-07-11",32.64,33.41,32.36,33.22,19100.0],["2024-07-12",33.59,33.94,33.38,33.5,16200.0],["2024-07-15",33.93,34.38,33.15,33.65,17400.0],["2024-07-16",34.12,36.02,34.12,35.77,26400.0],["2024-07-17",35.72,36.05,33.95,35.18,34000.0],["2024-07-18",35.52,35.52,33.67,34.2,11800.0],["2024-07-19",34.21,34.21,32.81,33.3,11200.0],["2024-07-22",33.59,34.5,33.01,34.24,11000.0],["2024-07-23",34.11,35.35,34.11,35.09,15400.0],["2024-07-24",35.09,35.45,34.63,34.63,13200.0],["2024-07-25",34.86,36.0,34.3,35.99,12600.0],["2024-07-26",36.0,36.13,35.39,35.56,28100.0],["2024-07-29",36.03,36.33,34.83,35.3,13700.0],["2024-07-30",35.42,35.54,35.42,35.54,4600.0],["2024-07-31",36.29,36.77,35.74,35.77,15100.0],["2024-08-01",35.6,36.06,33.12,34.2,30400.0],["2024-08-02",32.97,34.0,30.19,30.37,37100.0],["2024-08-05",27.74,29.35,25.44,29.03,38700.0],["2024-08-06",28.96,30.62,28.96,30.26,12200.0],["2024-08-07",30.35,31.23,28.99,28.99,26500.0],["2024-08-08",30.17,30.8,29.8,30.8,18500.0],["2024-08-09",31.19,31.19,30.2,30.47,7100.0],["2024-08-12",30.93,31.4,30.93,31.2,12800.0],["2024-08-13",32.2,32.59,32.2,32.48,4800.0],["2024-08-14",32.01,32.63,31.25,31.77,20100.0],["2024-08-15",32.52,33.23,31.49,32.92,7800.0],["2024-08-16",32.65,33.46,31.89,32.83,76200.0],["2024-08-19",33.03,33.96,33.03,33.96,4900.0],["2024-08-20",33.32,33.32,32.88,32.9,5800.0],["2024-08-21",32.93,33.36,32.38,32.86,7400.0],["2024-08-22",32.61,33.62,31.83,33.31,16500.0],["2024-08-23",33.61,35.57,33.61,34.97,23300.0],["2024-08-26",35.45,35.45,34.72,34.75,9700.0],["2024-08-27",34.75,35.28,34.75,34.78,5900.0],["2024-08-28",34.78,35.1,34.04,34.72,20400.0],["2024-08-29",35.09,36.0,34.75,35.38,15800.0],["2024-08-30",35.83,35.83,34.93,35.35,6300.0],["2024-09-03",34.84,34.84,32.86,32.87,14100.0],["2024-09-04",32.52,33.23,32.33,33.11,12500.0],["2024-09-05",33.06,33.83,32.36,32.64,13400.0],["2024-09-06",32.15,32.47,31.38,31.38,7100.0],["2024-09-09",31.4,31.69,30.74,30.74,11800.0],["2024-09-10",30.45,31.0,30.38,30.56,4300.0],["2024-09-11",30.25,31.03,30.0,30.78,12300.0],["2024-09-12",30.62,31.49,30.6,30.78,15000.0],["2024-09-13",31.18,31.8,30.82,31.4,17100.0],["2024-09-16",31.4,32.1,31.1,31.55,31700.0],["2024-09-17",33.14,34.24,32.51,34.23,23300.0],["2024-09-18",34.06,35.83,34.06,34.48,8700.0],["2024-09-19",35.59,35.6,34.85,35.55,8900.0],["2024-09-20",35.0,35.49,34.5,34.99,41900.0],["2024-09-23",35.0,35.1,33.9,34.42,10100.0],["2024-09-24",34.42,34.63,34.08,34.63,7800.0],["2024-09-25",34.4,34.4,33.84,34.2,6600.0],["2024-09-26",34.62,34.97,33.8,34.06,7700.0],["2024-09-27",35.18,35.18,34.68,34.82,4400.0],["2024-09-30",34.52,35.09,34.52,35.08,4700.0],["2024-10-01",34.25,34.55,33.79,34.24,10100.0],["2024-10-02",33.75,34.65,33.75,34.49,8900.0],["2024-10-03",34.03,34.3,33.41,34.2,11400.0],["2024-10-04",34.6,35.09,34.28,34.92,4800.0],["2024-10-07",34.89,34.89,34.15,34.35,5900.0],["2024-10-08",34.65,35.17,34.39,35.17,7300.0],["2024-10-09",34.96,35.61,34.87,34.98,7900.0],["2024-10-10",34.46,34.95,34.38,34.52,6000.0],["2024-10-11",35.28,35.59,34.79,35.58,9400.0],["2024-10-14",35.99,36.0,35.54,35.64,13500.0],["2024-10-15",35.94,36.27,35.33,35.68,27900.0],["2024-10-16",35.79,36.59,35.26,36.28,26100.0],["2024-10-17",36.5,37.49,36.35,37.41,23300.0],["2024-10-18",37.61,37.61,36.8,37.39,14800.0],["2024-10-21",37.39,37.39,36.74,36.81,15000.0],["2024-10-22",36.9,37.17,36.8,36.92,14200.0],["2024-10-23",36.5,37.06,35.36,37.01,25100.0],["2024-10-24",37.01,37.43,36.7,36.86,8200.0],["2024-10-25",37.28,37.79,36.23,36.44,6400.0],["2024-10-28",36.63,37.45,36.63,37.19,10900.0],["2024-10-29",37.71,37.95,36.94,37.65,9700.0],["2024-10-30",37.71,38.54,37.48,37.61,11500.0],["2024-10-31",38.27,38.27,37.19,37.19,12300.0],["2024-11-01",37.1,37.49,36.87,37.28,5700.0],["2024-11-04",36.86,37.7,36.86,37.24,13600.0],["2024-11-05",37.61,38.0,37.24,37.9,15700.0],["2024-11-06",38.0,41.77,37.99,41.77,52300.0],["2024-11-07",41.96,42.55,41.59,42.21,20900.0],["2024-11-08",42.33,44.8,42.0,44.67,46900.0],["2024-11-11",45.01,45.63,43.14,44.17,77600.0],["2024-11-12",43.86,44.9,43.12,44.5,29700.0],["2024-11-13",44.6,46.62,44.6,46.18,53100.0],["2024-11-14",46.71,49.53,46.7,49.2,37000.0],["2024-11-15",49.15,49.15,47.25,48.58,57200.0],["2024-11-18",48.75,51.48,48.75,49.59,68700.0],["2024-11-19",49.0,51.48,48.85,50.7,29300.0],["2024-11-20",50.93,53.29,50.5,51.47,53600.0],["2024-11-21",52.13,54.5,52.09,54.3,36700.0],["2024-11-22",54.66,56.42,53.66,55.16,67900.0],["2024-11-25",55.96,57.93,55.96,57.01,77500.0],["2024-11-26",57.09,57.44,55.37,57.22,45700.0],["2024-11-27",57.8,58.99,57.24,58.73,35400.0],["2024-11-29",59.0,59.0,57.31,58.26,25200.0],["2024-12-02",59.17,59.59,57.18,59.15,68100.0],["2024-12-03",59.65,64.44,59.4,62.27,78400.0],["2024-12-04",62.29,64.21,60.97,64.1,79600.0],["2024-12-05",64.7,64.7,60.0,60.8,91000.0],["2024-12-06",60.67,64.0,60.67,63.2,60700.0],["2024-12-09",63.58,63.87,60.28,61.23,77300.0],["2024-12-10",61.23,61.5,59.48,60.25,69100.0],["2024-12-11",61.11,62.57,60.57,61.98,88100.0],["2024-12-12",61.38,62.01,60.26,60.8,33700.0],["2024-12-13",60.5,60.99,59.68,60.39,44400.0],["2024-12-16",59.99,61.0,58.5,59.8,48500.0],["2024-12-17",59.95,60.26,58.51,58.68,49100.0],["2024-12-18",59.39,59.5,55.0,56.64,71000.0],["2024-12-19",56.85,58.14,55.23,57.55,48200.0],["2024-12-20",56.43,59.25,56.42,57.5,103400.0],["2024-12-23",57.43,58.28,55.35,56.31,52300.0],["2024-12-24",56.14,57.54,55.13,57.54,24500.0],["2024-12-26",57.15,59.48,57.15,59.35,44400.0],["2024-12-27",59.5,59.95,56.78,57.0,29300.0],["2024-12-30",57.35,57.69,55.4,56.62,54100.0],["2024-12-31",56.95,56.95,55.39,55.78,34900.0],["2025-01-02",55.79,57.94,54.65,54.84,41900.0],["2025-01-03",55.03,60.53,54.6,55.73,69900.0],["2025-01-06",55.85,56.01,54.54,54.93,54000.0],["2025-01-07",55.0,56.41,54.46,56.08,78500.0],["2025-01-08",55.74,56.84,55.51,55.98,39500.0],["2025-01-10",55.05,55.05,52.45,53.49,49500.0],["2025-01-13",52.69,54.76,52.69,54.75,52600.0],["2025-01-14",54.84,56.76,54.84,56.72,42400.0],["2025-01-15",58.49,59.41,58.34,59.05,45700.0],["2025-01-16",59.54,60.26,59.18,59.61,47200.0],["2025-01-17",59.99,60.89,58.43,58.61,70600.0],["2025-01-21",59.07,59.96,58.1,58.91,70000.0],["2025-01-22",58.7,59.26,57.89,58.97,106600.0],["2025-01-23",58.48,59.25,57.09,58.31,47400.0],["2025-01-24",58.43,58.51,56.56,57.1,43200.0],["2025-01-27",56.0,57.5,55.91,57.36,52900.0],["2025-01-28",57.16,58.48,57.0,58.08,81800.0],["2025-01-29",58.26,61.0,57.95,60.99,176600.0],["2025-01-30",61.17,62.91,59.75,59.98,44100.0],["2025-01-31",60.02,60.48,58.8,59.47,43100.0],["2025-02-03",58.08,58.08,55.3,56.0,76100.0],["2025-02-04",56.07,56.69,55.75,56.17,110500.0],["2025-02-05",57.67,58.6,55.89,58.57,79200.0],["2025-02-06",59.11,60.5,57.79,58.76,51200.0],["2025-02-07",58.97,59.81,57.49,57.52,37100.0],["2025-02-10",57.84,58.1,56.94,57.86,43400.0],["2025-02-11",57.23,59.15,57.23,58.89,40500.0],["2025-02-12",57.87,59.0,57.5,58.37,52600.0],["2025-02-13",58.97,59.78,57.4,59.47,67500.0],["2025-02-14",59.7,60.09,59.38,59.82,27400.0],["2025-02-18",59.98,62.45,59.98,61.59,67700.0],["2025-02-19",61.31,61.8,60.71,61.45,49400.0],["2025-02-20",61.65,63.0,59.01,60.62,57000.0],["2025-02-21",61.55,61.55,56.58,57.27,56100.0],["2025-02-24",57.69,58.3,56.02,56.02,50000.0],["2025-02-25",56.25,56.59,54.5,55.53,45800.0],["2025-02-26",56.2,57.44,55.53,55.97,44000.0],["2025-02-27",56.03,56.32,54.65,54.7,29300.0],["2025-02-28",54.5,55.2,54.05,54.93,90800.0],["2025-03-03",55.19,56.84,48.0,49.28,138800.0],["2025-03-04",48.0,49.69,45.49,48.55,84900.0],["2025-03-05",48.54,50.19,47.6,49.42,60000.0],["2025-03-06",48.41,48.54,45.4,45.68,45100.0],["2025-03-07",45.54,46.61,43.67,46.06,56300.0],["2025-03-10",44.82,45.71,42.2,42.79,58200.0],["2025-03-11",43.21,44.87,43.06,44.71,55500.0],["2025-03-12",44.71,47.11,42.23,46.3,106600.0],["2025-03-13",45.9,46.2,41.67,43.71,76700.0],["2025-03-14",44.83,48.91,44.82,48.64,90200.0],["2025-03-17",48.63,48.63,47.0,47.58,58600.0],["2025-03-18",47.56,49.3,46.24,48.55,41600.0],["2025-03-19",48.74,51.6,48.5,51.5,49200.0],["2025-03-20",50.79,52.1,50.36,51.28,32300.0],["2025-03-21",50.18,51.95,50.05,50.51,52500.0],["2025-03-24",51.62,53.0,51.62,52.79,37500.0],["2025-03-25",52.57,53.0,51.4,51.9,36200.0],["2025-03-26",51.89,52.45,50.7,52.02,46600.0],["2025-03-27",51.61,53.33,51.61,53.0,62200.0],["2025-03-28",52.72,53.04,51.15,51.78,103800.0],["2025-03-31",50.71,52.46,50.25,51.15,67800.0],["2025-04-01",50.69,51.02,48.89,51.02,36400.0],["2025-04-02",50.0,52.99,49.64,52.88,48700.0],["2025-04-03",48.91,50.18,46.29,46.97,49200.0],["2025-04-04",44.05,45.91,42.03,45.05,92600.0],["2025-04-07",43.72,47.53,41.37,45.61,66500.0],["2025-04-08",47.6,49.21,45.72,46.52,104800.0],["2025-04-09",45.91,53.03,45.75,52.66,85200.0],["2025-04-10",50.72,51.82,47.82,50.24,60300.0],["2025-04-11",50.27,52.71,49.46,51.43,48200.0],["2025-04-14",52.67,53.77,51.25,52.97,47600.0],["2025-04-15",52.85,54.25,52.75,53.78,37200.0],["2025-04-16",53.05,53.25,51.43,51.95,28600.0],["2025-04-17",52.1,52.85,50.79,52.3,38400.0],["2025-04-21",51.8,52.46,49.62,50.13,41800.0],["2025-04-22",51.23,53.33,50.75,52.97,51000.0],["2025-04-23",55.09,56.51,54.25,54.38,40700.0],["2025-04-24",54.27,56.18,52.2,56.0,42800.0],["2025-04-25",55.35,55.54,54.23,55.25,35100.0],["2025-04-28",55.4,55.9,54.42,55.64,58100.0],["2025-04-29",56.54,56.54,53.77,54.09,41100.0],["2025-04-30",52.81,55.5,51.71,54.82,70200.0],["2025-05-01",55.08,55.58,53.26,53.8,29200.0],["2025-05-02",54.74,55.73,54.55,55.35,35500.0],["2025-05-05",54.9,56.87,54.88,55.46,29900.0],["2025-05-06",54.68,55.27,54.0,54.44,35900.0],["2025-05-07",54.5,55.16,53.35,53.82,34600.0],["2025-05-08",54.89,56.47,54.25,55.78,44700.0],["2025-05-09",54.5,55.93,53.92,54.87,39600.0],["2025-05-12",57.61,58.3,56.33,57.4,88100.0],["2025-05-13",57.31,58.99,57.18,57.72,57200.0],["2025-05-14",57.55,58.54,55.82,57.42,87600.0],["2025-05-15",56.77,57.2,52.35,52.8,41600.0],["2025-05-16",52.56,53.62,52.01,52.47,41800.0],["2025-05-19",51.03,51.08,48.81,50.42,47800.0],["2025-05-20",50.23,50.74,49.82,50.74,39600.0],["2025-05-21",49.82,50.49,49.31,49.67,56700.0],["2025-05-22",49.41,50.24,48.21,48.4,62700.0],["2025-05-23",47.34,48.46,46.0,47.42,47500.0],["2025-05-27",48.38,49.43,48.02,48.89,35700.0],["2025-05-28",48.8,49.67,48.45,49.35,49000.0],["2025-05-29",49.8,49.8,48.36,49.35,26500.0],["2025-05-30",48.86,49.29,48.56,49.05,40300.0],["2025-06-02",48.7,49.01,47.56,48.69,61900.0],["2025-06-03",48.69,50.15,48.24,50.15,36400.0],["2025-06-04",49.95,50.43,48.34,48.9,32800.0],["2025-06-05",48.71,49.65,48.52,49.23,36200.0],["2025-06-06",50.26,51.7,49.3,51.61,40700.0],["2025-06-09",52.02,52.57,50.91,51.91,77400.0],["2025-06-10",51.93,52.79,51.29,52.51,59000.0],["2025-06-11",53.41,53.91,52.97,53.66,37800.0],["2025-06-12",54.45,54.45,53.09,53.89,72200.0],["2025-06-13",52.82,52.82,50.79,50.94,66800.0],["2025-06-16",51.56,52.7,51.26,51.49,62800.0],["2025-06-17",50.58,51.14,49.72,49.72,42600.0],["2025-06-18",49.58,51.48,49.11,50.4,47100.0],["2025-06-20",51.19,51.6,50.19,50.96,81600.0],["2025-06-23",50.7,52.03,49.4,50.67,78100.0],["2025-06-24",51.57,52.0,51.01,51.51,58900.0],["2025-06-25",51.47,51.47,50.36,50.45,45800.0],["2025-06-26",50.81,52.08,50.34,52.08,49700.0],["2025-06-27",52.17,53.76,51.72,53.56,66100.0],["2025-06-30",53.8,55.3,53.8,54.75,108500.0],["2025-07-01",54.2,55.81,53.74,55.42,179000.0],["2025-07-02",55.5,57.19,53.55,56.91,69900.0],["2025-07-03",55.69,57.95,55.69,57.64,30700.0],["2025-07-07",57.14,58.18,56.64,57.54,48100.0],["2025-07-08",58.27,58.27,56.62,56.98,78700.0],["2025-07-09",57.31,57.34,56.62,56.98,65900.0],["2025-07-10",57.11,59.49,56.38,59.04,268300.0],["2025-07-11",58.46,58.75,55.67,55.67,156600.0],["2025-07-14",55.62,57.73,54.31,55.4,173400.0],["2025-07-15",55.55,56.62,53.61,53.81,124400.0],["2025-07-16",54.09,54.09,52.37,52.6,32500.0],["2025-07-17",52.75,54.16,52.63,53.4,47500.0],["2025-07-18",53.99,53.99,51.2,51.87,49800.0],["2025-07-21",52.04,52.89,51.4,51.66,26100.0],["2025-07-22",51.84,52.43,50.85,51.9,58700.0],["2025-07-23",52.05,53.12,45.74,52.93,92900.0],["2025-07-24",52.93,52.93,51.11,51.22,32800.0],["2025-07-25",51.56,51.56,50.16,50.24,35400.0],["2025-07-28",50.41,50.79,49.39,50.33,33300.0],["2025-07-29",50.78,50.95,48.39,48.9,51300.0],["2025-07-30",49.02,50.43,48.96,49.55,41200.0],["2025-07-31",49.01,50.1,49.01,49.63,31100.0],["2025-08-01",48.74,48.74,46.93,48.02,48800.0],["2025-08-04",48.16,49.49,48.06,48.93,32400.0],["2025-08-05",49.52,49.58,48.54,49.57,26600.0],["2025-08-06",49.48,49.94,49.25,49.89,18600.0],["2025-08-07",50.75,50.82,49.05,49.61,18300.0],["2025-08-08",51.16,57.48,51.16,56.82,66700.0],["2025-08-11",57.49,61.65,56.74,59.52,89300.0],["2025-08-12",60.43,60.85,59.33,60.75,78000.0],["2025-08-13",60.0,62.86,60.0,62.23,61000.0],["2025-08-14",61.69,62.41,60.43,62.15,30900.0],["2025-08-15",63.12,63.12,60.61,61.35,35100.0],["2025-08-18",61.35,64.44,60.0,63.29,97500.0],["2025-08-19",63.1,63.74,62.47,63.16,35200.0],["2025-08-20",62.92,63.29,61.01,62.76,44100.0],["2025-08-21",62.87,62.87,60.97,62.07,30600.0],["2025-08-22",62.14,65.95,61.82,65.57,60100.0],["2025-08-25",65.47,66.99,65.02,65.37,44800.0],["2025-08-26",65.28,66.99,65.21,66.54,43500.0],["2025-08-27",66.21,67.5,66.1,66.25,33900.0],["2025-08-28",67.6,67.6,66.44,66.83,26900.0],["2025-08-29",66.52,67.07,66.27,66.7,20900.0],["2025-09-02",65.47,66.7,64.75,66.34,28100.0],["2025-09-03",65.85,67.21,65.85,67.1,29200.0],["2025-09-04",67.5,68.79,67.37,68.76,35200.0],["2025-09-05",69.47,69.94,67.24,67.84,40100.0],["2025-09-08",68.28,69.2,67.68,68.09,39800.0],["2025-09-09",68.1,68.8,67.79,68.15,27900.0],["2025-09-10",68.67,69.61,66.55,67.14,34100.0],["2025-09-11",67.28,68.65,67.03,67.95,38700.0],["2025-09-12",68.95,75.71,68.95,72.17,83900.0],["2025-09-15",75.31,78.91,73.55,76.15,115700.0],["2025-09-16",76.58,77.21,72.19,72.6,101200.0],["2025-09-17",72.56,73.83,71.77,71.77,135100.0],["2025-09-18",73.97,74.83,70.34,71.5,98600.0],["2025-09-19",71.52,72.8,69.04,70.25,191600.0],["2025-09-22",70.08,70.98,69.02,70.21,42400.0],["2025-09-23",70.0,70.59,67.61,68.16,94800.0],["2025-09-24",68.83,69.68,66.28,66.75,70100.0],["2025-09-25",66.02,66.46,64.04,64.53,48700.0],["2025-09-26",65.0,65.71,62.92,63.38,53600.0],["2025-09-29",63.6,63.6,60.85,60.97,62100.0],["2025-09-30",60.86,61.13,57.01,58.58,139600.0],["2025-10-01",58.58,59.7,57.8,58.06,79700.0],["2025-10-02",58.43,59.0,56.31,56.4,73200.0],["2025-10-03",57.09,58.48,55.16,56.73,92400.0],["2025-10-06",56.9,57.32,53.85,54.14,86800.0],["2025-10-07",53.96,54.55,52.78,54.14,91500.0],["2025-10-08",54.19,55.92,54.19,55.37,76900.0],["2025-10-09",56.0,58.39,55.1,57.81,141900.0],["2025-10-10",58.02,60.37,54.63,54.76,87100.0],["2025-10-13",55.42,56.31,54.41,56.27,58700.0],["2025-10-14",55.21,58.2,55.21,58.01,62600.0],["2025-10-15",59.08,59.61,57.02,57.93,59400.0],["2025-10-16",57.99,58.01,53.24,53.47,73100.0],["2025-10-17",53.54,54.83,53.44,53.72,41400.0],["2025-10-20",53.81,55.5,53.81,54.97,70200.0],["2025-10-21",54.53,56.47,54.49,55.65,51000.0],["2025-10-22",55.65,58.48,54.11,58.37,97500.0],["2025-10-23",58.59,59.59,57.23,59.05,102100.0],["2025-10-24",60.24,62.63,58.71,61.24,83100.0],["2025-10-27",61.63,61.81,58.76,58.82,74600.0],["2025-10-28",58.52,60.09,57.11,58.75,63000.0],["2025-10-29",58.41,59.29,55.98,56.28,69200.0],["2025-10-30",55.9,57.05,54.19,54.3,50500.0],["2025-10-31",54.01,55.9,54.01,55.11,49900.0],["2025-11-03",54.84,56.49,54.18,56.32,65500.0],["2025-11-04",55.67,56.74,55.06,55.26,43900.0],["2025-11-05",55.51,57.79,55.45,57.7,56300.0],["2025-11-06",57.11,58.59,55.5,56.14,60100.0],["2025-11-07",55.38,57.08,53.49,54.01,63700.0],["2025-11-10",53.5,53.5,48.74,51.0,120400.0],["2025-11-11",51.08,52.25,50.5,51.69,88600.0],["2025-11-12",51.34,52.46,50.77,52.45,102500.0],["2025-11-13",52.12,54.22,52.12,53.33,88000.0],["2025-11-14",52.83,54.05,51.5,53.37,92900.0],["2025-11-17",52.81,53.91,51.2,51.21,114500.0],["2025-11-18",50.87,52.74,50.87,52.59,131200.0],["2025-11-19",52.29,53.75,52.25,53.62,90200.0],["2025-11-20",54.23,54.79,52.08,52.2,130200.0],["2025-11-21",52.11,54.93,51.52,54.54,78300.0],["2025-11-24",54.25,56.03,53.54,55.38,73500.0],["2025-11-25",55.8,58.49,55.66,58.02,57200.0],["2025-11-26",57.41,60.0,57.12,59.12,87900.0],["2025-11-28",58.74,60.0,58.45,58.95,77200.0],["2025-12-01",57.85,58.91,56.81,56.81,74200.0],["2025-12-02",57.37,58.2,56.43,56.6,49900.0],["2025-12-03",57.22,59.23,57.21,58.65,68900.0],["2025-12-04",58.67,59.96,58.01,59.58,72700.0],["2025-12-05",59.33,60.19,59.11,59.64,64900.0],["2025-12-08",59.73,59.86,58.08,58.46,64900.0],["2025-12-09",58.83,62.21,58.83,61.44,73300.0],["2025-12-10",61.53,64.42,61.53,63.59,94800.0],["2025-12-11",65.0,68.99,63.81,66.77,110200.0],["2025-12-12",67.0,67.0,65.4,65.96,51300.0],["2025-12-15",66.98,66.98,64.05,64.82,55100.0],["2025-12-16",64.99,68.05,63.22,67.42,79000.0],["2025-12-17",67.18,69.06,66.55,66.94,58300.0],["2025-12-18",68.06,69.2,67.34,67.68,43800.0],["2025-12-19",67.55,69.34,67.31,69.24,97300.0],["2025-12-22",68.6,70.28,67.07,69.0,46000.0],["2025-12-23",68.67,69.97,68.67,69.68,36800.0],["2025-12-24",69.29,70.23,65.94,69.69,51200.0],["2025-12-26",69.85,70.94,68.14,70.14,63300.0],["2025-12-29",70.16,70.16,68.69,69.68,48400.0],["2025-12-30",69.73,70.95,68.66,69.5,40900.0],["2025-12-31",69.47,69.47,66.05,66.95,112000.0],["2026-01-02",67.42,67.72,65.4,66.35,67700.0],["2026-01-05",66.14,69.03,61.73,66.62,54300.0],["2026-01-06",66.12,67.25,64.94,66.72,45300.0],["2026-01-07",67.09,69.37,66.5,68.49,70000.0],["2026-01-08",67.95,68.5,64.87,66.3,90700.0],["2026-01-09",66.3,67.76,64.98,66.0,52600.0],["2026-01-12",62.12,62.63,59.22,59.72,108600.0],["2026-01-13",59.72,61.0,58.3,59.77,63200.0],["2026-01-14",59.48,60.7,58.86,60.56,72400.0],["2026-01-15",60.13,61.81,59.51,60.6,55000.0],["2026-01-16",60.37,61.67,60.31,60.82,42900.0],["2026-01-20",59.34,60.37,57.07,57.33,154900.0],["2026-01-21",57.73,60.04,57.65,59.99,79900.0],["2026-01-22",59.96,61.54,59.96,60.7,27300.0],["2026-01-23",60.26,60.97,55.59,57.01,163700.0],["2026-01-26",57.07,58.3,56.28,56.28,41300.0],["2026-01-27",56.76,56.76,53.22,53.33,61700.0],["2026-01-28",53.71,54.43,50.62,50.62,57400.0],["2026-01-29",50.83,51.57,50.13,50.55,57700.0],["2026-01-30",50.38,52.84,50.13,51.63,51800.0],["2026-02-02",51.94,53.38,51.45,52.56,53100.0],["2026-02-03",52.4,53.41,50.9,52.67,82500.0],["2026-02-04",52.99,54.75,52.29,54.12,69000.0],["2026-02-05",54.03,54.03,51.04,51.45,55400.0],["2026-02-06",52.23,56.24,52.23,55.69,80600.0],["2026-02-09",55.53,58.15,55.53,58.01,41500.0],["2026-02-10",57.99,57.99,55.8,56.73,64900.0],["2026-02-11",56.67,57.31,54.2,55.15,52400.0],["2026-02-12",55.83,57.37,53.88,54.92,84100.0],["2026-02-13",54.6,55.42,51.7,51.87,48100.0],["2026-02-17",52.3,53.8,51.85,52.83,53900.0],["2026-02-18",52.37,54.89,52.37,54.84,53400.0],["2026-02-19",54.1,55.12,53.15,54.74,74300.0],["2026-02-20",54.58,55.71,53.94,54.47,40600.0],["2026-02-23",54.43,54.43,50.86,52.56,93900.0],["2026-02-24",52.56,53.34,52.21,52.65,66100.0],["2026-02-25",53.14,54.62,52.75,54.48,33000.0],["2026-02-26",54.2,55.51,53.27,53.91,58200.0],["2026-02-27",52.77,53.42,51.0,52.31,76300.0],["2026-03-02",51.0,53.73,51.0,53.03,46800.0],["2026-03-03",52.01,54.6,51.53,53.98,36300.0],["2026-03-04",54.18,57.46,54.07,57.23,46100.0],["2026-03-05",56.35,59.08,53.99,58.57,134800.0],["2026-03-06",56.26,56.29,53.76,54.81,87700.0],["2026-03-09",53.52,55.77,50.69,55.43,91500.0],["2026-03-10",55.71,58.32,54.71,56.47,98500.0],["2026-03-11",55.92,56.78,54.21,55.13,42300.0],["2026-03-12",53.86,54.96,51.65,52.75,79500.0],["2026-03-13",54.5,56.0,47.63,47.96,127600.0],["2026-03-16",48.96,50.74,47.5,48.93,96800.0],["2026-03-17",50.34,54.34,50.15,53.86,94700.0],["2026-03-18",53.26,54.16,52.5,53.02,61400.0],["2026-03-19",52.7,54.66,52.7,53.84,43900.0],["2026-03-20",53.84,55.31,53.36,54.67,102500.0],["2026-03-23",55.14,58.08,55.14,56.31,69100.0],["2026-03-24",56.02,57.15,55.62,55.97,46700.0],["2026-03-25",56.81,57.31,53.85,54.13,60900.0],["2026-03-26",53.29,54.41,52.71,53.14,32000.0],["2026-03-27",52.77,53.17,50.82,52.7,62100.0],["2026-03-30",52.78,52.81,50.75,51.32,42700.0],["2026-03-31",52.25,53.15,50.67,52.47,56100.0],["2026-04-01",53.09,56.32,52.0,54.08,66200.0],["2026-04-02",53.36,54.64,51.24,53.45,50900.0],["2026-04-06",53.69,55.52,53.64,55.35,67400.0],["2026-04-07",55.21,56.74,54.4,55.97,83400.0],["2026-04-08",58.58,61.16,58.29,60.76,89900.0],["2026-04-09",60.65,64.48,60.03,63.32,84200.0],["2026-04-10",63.67,63.9,62.4,63.39,83800.0],["2026-04-13",63.02,67.58,61.24,67.09,67700.0],["2026-04-14",66.72,69.14,66.72,68.18,66100.0],["2026-04-15",68.28,69.6,67.77,68.36,32900.0],["2026-04-16",67.72,68.25,66.54,66.96,50000.0],["2026-04-17",68.76,72.24,68.76,70.96,53100.0],["2026-04-20",69.95,73.27,68.01,72.98,72600.0],["2026-04-21",73.09,75.25,71.04,71.71,49100.0],["2026-04-22",73.38,75.73,72.41,74.97,110900.0],["2026-04-23",74.78,76.22,72.66,76.22,70600.0],["2026-04-24",76.08,79.34,74.58,78.93,60300.0],["2026-04-27",78.08,79.39,76.57,79.39,53700.0],["2026-04-28",79.29,80.29,78.62,79.18,103000.0],["2026-04-29",78.63,78.63,74.91,76.68,82100.0],["2026-04-30",77.2,79.54,75.33,79.41,54900.0],["2026-05-01",79.38,80.01,75.54,78.03,48700.0],["2026-05-04",77.1,77.84,75.11,75.67,37600.0],["2026-05-05",75.79,77.88,75.79,77.59,39900.0],["2026-05-06",78.13,79.03,76.07,77.82,30100.0],["2026-05-07",78.59,80.75,77.81,78.34,125900.0],["2026-05-08",79.91,86.07,72.04,84.81,169600.0],["2026-05-11",84.5,89.0,80.18,80.86,89600.0],["2026-05-12",79.93,79.93,72.67,77.6,73300.0],["2026-05-13",75.93,77.5,72.84,76.32,49000.0],["2026-05-14",77.45,80.44,76.61,80.27,49600.0],["2026-05-15",79.83,79.83,76.52,77.16,54400.0],["2026-05-18",77.19,79.1,77.02,78.55,40200.0],["2026-05-19",78.58,79.37,76.32,78.1,65600.0],["2026-05-20",78.22,81.79,77.54,81.79,104900.0],["2026-05-21",80.43,82.76,78.98,81.61,80500.0],["2026-05-22",81.85,84.1,78.27,83.14,128000.0],["2026-05-26",84.13,88.75,84.13,88.56,69100.0],["2026-05-27",89.54,93.21,88.99,90.0,85900.0],["2026-05-28",89.17,89.7,83.14,84.75,258500.0],["2026-05-29",85.61,86.54,82.33,86.22,252500.0],["2026-06-01",85.3,85.87,81.41,82.61,122700.0],["2026-06-02",82.48,83.57,81.36,83.18,125100.0],["2026-06-03",82.06,82.68,76.33,76.33,171000.0],["2026-06-04",76.93,82.56,76.59,82.22,139700.0],["2026-06-05",81.69,84.79,81.5,84.1,101700.0],["2026-06-08",84.22,86.25,83.57,85.89,105900.0],["2026-06-09",87.33,91.3,85.3,88.78,137800.0],["2026-06-10",88.61,90.96,87.43,88.59,106200.0],["2026-06-11",87.83,91.44,80.45,91.18,151400.0],["2026-06-12",90.0,95.0,88.57,92.38,145400.0],["2026-06-15",94.64,96.6,93.59,95.06,233300.0],["2026-06-16",96.8,98.57,94.64,96.24,220800.0],["2026-06-17",96.31,99.55,94.63,95.77,142000.0],["2026-06-18",97.74,100.57,95.37,100.12,169500.0],["2026-06-22",100.28,104.07,95.37,99.52,112300.0],["2026-06-23",98.01,103.42,98.01,101.36,236800.0],["2026-06-24",101.82,105.93,98.9,104.54,220500.0],["2026-06-25",105.55,111.42,105.29,108.27,247100.0],["2026-06-26",108.2,112.61,107.13,110.41,411900.0],["2026-06-29",108.85,110.0,97.36,104.27,305000.0],["2026-06-30",107.73,107.73,100.27,102.25,216600.0],["2026-07-01",102.0,106.5,100.48,103.75,242300.0],["2026-07-02",103.23,105.56,95.77,96.4,205100.0],["2026-07-06",97.15,99.41,94.05,95.83,178083.15504],["2026-07-07",95.44,98.48,92.16,97.38,144300.807133],["2026-07-08",98.41,98.41,90.59,93.45,163255.71436],["2026-07-09",95.78,99.4,92.45,98.24,196355.963209],["2026-07-10",98.24,101.13,97.4,99.26,123585.898863],["2026-07-13",103.81,104.525,96.36,96.61,149475.217387],["2026-07-14",96.99,100.64,96.445,97.83,145611.610594],["2026-07-15",97.98,102.405,95.505,99.47,207145.375257],["2026-07-16",99.55,104.575,98.2,103.24,201760.477554],["2026-07-17",100.64,102.99,98.03,100.68,179496.244214],["2026-07-20",100.43,101,96.405,97.91,174782.235846],["2026-07-21",98.88,100.155,93.58,96.37,187522.555361],["2026-07-22",94.52,96.56,93.5,95.17,114922.534044],["2026-07-23",93.4,96.38,91.69,95.62,222565.584793],["2026-07-24",96.5,102.125,96.15,99.48,196420.0139],["2026-07-27",100,105.445,100,104.2,193056.169246],["2026-07-28",104.6,106.01,101.91,104.82,142889.893902],["2026-07-29",104.89,107.36,102.61,104.13,216558.729261],["2026-07-30",105.85,106.69,102.3301,106.05,126207.306897],["2026-07-31",106.77,108,104.1,105.49,127044.041956],["2026-08-03",106.9,109.77,105.775,108.06,128416.224322],["2026-08-04",108.96,113.37,108.63,110.32,189387.270183],["2026-08-05",110.24,114.3399,109.45,111.31,96324.960169],["2026-08-06",110.69,112.89,110.01,111.79,150852.023151],["2026-08-07",111.2,111.2,95.11,100.01,356506.717243],["2026-08-10",98.25,103.1073,96.9301,100.365,44788.430096],["2026-08-11",97.07,99.3136,92.45,93.5,172257.924687],["2026-08-12",93.7,97.95,92.25,97.37,144978.52211],["2026-08-13",98.35,99.88,95.9,97.04,150998.705493],["2026-08-14",97.84,102.88,97.04,102.58,135127.224532]]}