{"t":"EGAN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-09-23",345.0,380.0,220.0,230.0,875420.0],["1999-09-24",246.875,265.0,205.0,217.5,235600.0],["1999-09-27",239.375,259.375,220.0,220.0,100020.0],["1999-09-28",216.25,220.0,186.25,205.0,103160.0],["1999-09-29",203.75,204.375,178.75,182.5,46440.0],["1999-09-30",185.0,200.625,170.0,185.0,87690.0],["1999-10-01",186.25,233.5938,185.625,226.875,147200.0],["1999-10-04",241.25,267.5,230.0,254.375,178620.0],["1999-10-05",247.5,251.875,221.875,225.0,55940.0],["1999-10-06",223.75,230.0,210.0,215.625,46960.0],["1999-10-07",221.25,221.25,196.25,203.125,45040.0],["1999-10-08",210.0,228.75,191.25,225.0,62100.0],["1999-10-11",231.25,235.0,212.5,213.75,47570.0],["1999-10-12",220.625,250.0,220.0,240.0,85400.0],["1999-10-13",233.75,255.625,229.375,233.125,64960.0],["1999-10-14",248.75,248.75,225.0,241.25,50650.0],["1999-10-15",222.5,231.875,207.5,216.25,42750.0],["1999-10-18",221.25,226.25,210.0,217.5,46240.0],["1999-10-19",220.0,235.0,200.0,200.625,54560.0],["1999-10-20",208.75,210.0,188.125,200.625,60850.0],["1999-10-21",198.75,199.375,190.625,193.75,26220.0],["1999-10-22",194.375,225.0,194.375,210.0,60250.0],["1999-10-25",218.75,231.875,214.375,225.625,30450.0],["1999-10-26",239.375,273.75,230.0,248.75,120550.0],["1999-10-27",263.75,313.75,231.875,300.0,249060.0],["1999-10-28",333.75,334.375,285.625,295.0,88630.0],["1999-10-29",300.0,314.0625,280.0,291.25,29440.0],["1999-11-01",275.0,290.0,269.375,282.5,16000.0],["1999-11-02",278.75,320.0,277.5,300.0,37600.0],["1999-11-03",310.0,325.0,298.75,321.25,33900.0],["1999-11-04",328.75,354.375,300.0,310.0,40370.0],["1999-11-05",315.0,335.0,283.75,290.0,14360.0],["1999-11-08",283.75,425.0,273.75,420.0,116420.0],["1999-11-09",448.125,455.0,356.25,390.0,155260.0],["1999-11-10",385.0,417.5,365.0,377.5,38870.0],["1999-11-11",388.75,390.0,353.75,368.75,27910.0],["1999-11-12",375.0,377.5,321.25,360.0,34260.0],["1999-11-15",360.0,395.0,346.25,360.0,23800.0],["1999-11-16",350.0,402.5,350.0,396.25,45830.0],["1999-11-17",402.5,420.0,370.0,373.75,24960.0],["1999-11-18",381.875,427.5,380.0,427.5,56620.0],["1999-11-19",428.125,428.75,400.0,419.375,27820.0],["1999-11-22",416.25,420.0,376.25,378.125,30000.0],["1999-11-23",368.75,376.875,346.25,356.25,28420.0],["1999-11-24",357.5,395.0,346.25,382.5,22250.0],["1999-11-26",386.25,391.25,383.75,385.0,7040.0],["1999-11-29",398.75,427.5,397.5,422.5,37310.0],["1999-11-30",447.5,477.5,409.375,420.0,52830.0],["1999-12-01",420.0,433.75,402.5,413.75,15150.0],["1999-12-02",417.5,482.5,405.0,466.25,58070.0],["1999-12-03",481.875,497.5,425.0,437.5,32960.0],["1999-12-06",447.5,485.0,435.0,482.5,28190.0],["1999-12-07",485.0,507.5,463.75,503.75,30120.0],["1999-12-08",518.75,625.0,508.125,577.5,46300.0],["1999-12-09",626.25,634.375,500.0,537.5,57640.0],["1999-12-10",555.0,565.0,530.0,543.75,18000.0],["1999-12-13",545.0,545.0,505.0,540.3125,18520.0],["1999-12-14",541.25,541.25,470.0,475.0,14310.0],["1999-12-15",420.0,449.375,410.0,416.25,51480.0],["1999-12-16",420.3125,470.0,400.0,408.125,37490.0],["1999-12-17",417.5,421.25,376.25,380.0,37470.0],["1999-12-20",388.75,412.5,360.0,373.75,37900.0],["1999-12-21",365.0,412.5,360.0,391.25,36070.0],["1999-12-22",402.5,410.0,347.5,362.5,45420.0],["1999-12-23",400.0,438.75,380.0,408.125,99960.0],["1999-12-27",435.0,438.75,365.0,370.0,49930.0],["1999-12-28",375.0,395.0,350.0,383.75,67670.0],["1999-12-29",381.25,387.5,360.0,365.0,28860.0],["1999-12-30",373.125,375.625,360.0,366.875,27880.0],["1999-12-31",361.875,377.5,350.0,377.5,20640.0],["2000-01-03",385.0,386.25,353.75,363.75,17370.0],["2000-01-04",359.375,365.0,350.0,362.5,26400.0],["2000-01-05",358.75,360.0,335.0,357.5,24760.0],["2000-01-06",351.875,357.5,325.0,328.125,13230.0],["2000-01-07",320.625,335.0,303.125,322.5,52250.0],["2000-01-10",340.0,357.5,325.0,347.5,29640.0],["2000-01-11",352.5,352.5,330.0,332.5,12760.0],["2000-01-12",334.375,334.375,305.0,305.0,21750.0],["2000-01-13",315.0,315.0,288.125,291.25,36610.0],["2000-01-14",305.0,307.5,275.0,288.75,50610.0],["2000-01-18",288.75,289.375,266.875,267.5,51300.0],["2000-01-19",266.25,305.0,250.0,296.25,90870.0],["2000-01-20",313.4375,381.25,300.0,360.625,91890.0],["2000-01-21",410.0,419.375,381.25,404.375,122850.0],["2000-01-24",450.0,460.0,418.75,422.5,85630.0],["2000-01-25",430.625,442.5,418.75,435.0,41820.0],["2000-01-26",440.0,450.0,412.5,432.5,46310.0],["2000-01-27",450.0,473.75,365.0,405.0,76320.0],["2000-01-28",390.0,400.625,347.5,351.25,37250.0],["2000-01-31",356.25,356.25,315.0,346.25,25560.0],["2000-02-01",355.0,397.1875,350.0,383.75,19490.0],["2000-02-02",381.25,383.75,365.0,371.25,15490.0],["2000-02-03",370.0,385.0,363.75,380.0,16580.0],["2000-02-04",389.375,389.375,370.0,386.5625,12360.0],["2000-02-07",400.0,420.0,390.0,402.6562,37620.0],["2000-02-08",441.25,441.25,405.0,423.75,27500.0],["2000-02-09",431.25,436.25,425.0,430.0,20910.0],["2000-02-10",445.0,451.25,426.25,435.0,18580.0],["2000-02-11",440.0,440.0,411.25,430.0,14180.0],["2000-02-14",422.5,445.0,417.5,429.375,15110.0],["2000-02-15",431.25,440.0,420.0,435.0,18400.0],["2000-02-16",436.25,460.0,431.25,440.0,31670.0],["2000-02-17",442.5,464.375,440.0,451.25,10840.0],["2000-02-18",457.5,460.0,432.5,457.5,19530.0],["2000-02-22",447.5,455.0,436.875,442.5,15000.0],["2000-02-23",450.0,485.0,447.5,471.25,19130.0],["2000-02-24",465.0,531.875,462.5,531.25,45420.0],["2000-02-25",539.375,560.0,520.0,536.875,35460.0],["2000-02-28",528.75,541.25,480.0,500.625,26730.0],["2000-02-29",500.625,570.0,500.625,563.75,22100.0],["2000-03-01",566.25,620.0,563.75,615.0,18330.0],["2000-03-02",620.625,675.0,615.0,628.75,38100.0],["2000-03-03",625.0,740.0,625.0,685.0,27350.0],["2000-03-06",691.25,702.5,635.0,635.625,17600.0],["2000-03-07",655.0,671.25,556.25,561.25,19060.0],["2000-03-08",567.5,567.5,502.5,546.25,31540.0],["2000-03-09",551.25,560.0,530.0,538.125,8260.0],["2000-03-10",542.5,592.5,541.25,575.0,19180.0],["2000-03-13",549.375,552.5,510.0,531.25,11680.0],["2000-03-14",541.25,576.25,540.0,555.0,26460.0],["2000-03-15",554.375,570.0,502.5,515.0,23890.0],["2000-03-16",526.25,532.5,433.4375,476.25,28070.0],["2000-03-17",470.0,480.0,450.0,462.5,30300.0],["2000-03-20",468.125,475.0,375.0,380.0,25940.0],["2000-03-21",387.5,390.0,355.625,359.375,34720.0],["2000-03-22",364.375,448.75,360.0,426.25,64340.0],["2000-03-23",440.0,441.25,422.5,430.0,27010.0],["2000-03-24",427.5,435.0,398.75,400.0,9960.0],["2000-03-27",410.0,430.0,385.0,396.25,11880.0],["2000-03-28",405.0,411.25,380.0,388.75,12490.0],["2000-03-29",400.0,400.0,345.625,360.0,26010.0],["2000-03-30",350.0,378.75,330.625,363.5938,38400.0],["2000-03-31",372.5,400.0,330.625,390.0,23710.0],["2000-04-03",380.0,380.0,281.25,325.0,23960.0],["2000-04-04",328.75,330.0,260.0,291.25,57530.0],["2000-04-05",280.0,300.0,260.0,272.5,64510.0],["2000-04-06",290.0,302.5,262.5,272.5,34680.0],["2000-04-07",290.0,301.25,280.0,300.0,43010.0],["2000-04-10",307.5,307.5,246.875,250.0,35870.0],["2000-04-11",255.0,267.5,230.0,236.25,47030.0],["2000-04-12",240.0,245.0,185.625,190.0,26900.0],["2000-04-13",213.75,215.0,178.75,200.0,46320.0],["2000-04-14",200.625,200.625,170.0,180.0,37670.0],["2000-04-17",170.0,170.0,123.125,132.5,39270.0],["2000-04-18",149.375,170.0,140.0,162.5,55590.0],["2000-04-19",179.375,200.0,155.3125,176.875,72490.0],["2000-04-20",184.375,188.75,160.625,167.5,20190.0],["2000-04-24",165.0,165.0,141.875,150.0,12840.0],["2000-04-25",165.0,190.0,158.125,180.625,27560.0],["2000-04-26",190.0,190.0,165.0,170.625,29170.0],["2000-04-27",150.3125,171.0938,150.0,167.5,10350.0],["2000-04-28",173.75,185.0,162.5,166.25,20260.0],["2000-05-01",179.375,185.0,163.75,172.5,25570.0],["2000-05-02",169.375,200.625,165.625,180.0,48420.0],["2000-05-03",174.375,180.0,159.375,167.5,19310.0],["2000-05-04",176.25,178.75,165.0,169.375,13340.0],["2000-05-05",161.25,205.625,160.625,198.75,78110.0],["2000-05-08",203.75,230.0,196.25,210.0,65820.0],["2000-05-09",220.0,228.75,197.5,206.25,53720.0],["2000-05-10",205.0,205.625,167.5,177.5,41460.0],["2000-05-11",183.75,187.5,165.0,170.0,19600.0],["2000-05-12",173.75,178.75,167.5,167.5,12080.0],["2000-05-15",166.875,170.0,158.125,169.375,10530.0],["2000-05-16",175.0,186.25,167.5,172.5,40630.0],["2000-05-17",171.25,171.25,162.5,168.125,16840.0],["2000-05-18",169.375,170.625,165.0,166.25,10860.0],["2000-05-19",170.0,170.0,148.75,152.5,18010.0],["2000-05-22",155.0,155.625,115.0,132.5,23990.0],["2000-05-23",136.25,151.875,131.875,132.5,20660.0],["2000-05-24",131.25,138.75,116.25,125.625,21150.0],["2000-05-25",132.5,137.5,115.0,117.5,19970.0],["2000-05-26",116.25,118.75,102.5,105.0,22890.0],["2000-05-30",112.5,124.375,105.625,122.5,71950.0],["2000-05-31",129.375,131.875,113.125,116.875,41810.0],["2000-06-01",122.5,124.375,110.0,116.875,26170.0],["2000-06-02",125.0,140.0,124.6875,132.5,59730.0],["2000-06-05",136.875,149.375,132.5,141.875,91220.0],["2000-06-06",146.875,165.625,143.75,146.25,98640.0],["2000-06-07",150.0,153.75,140.625,145.0,62900.0],["2000-06-08",151.25,151.875,137.5,138.125,55210.0],["2000-06-09",141.25,143.75,131.25,135.0,54630.0],["2000-06-12",136.25,138.75,122.5,125.625,32250.0],["2000-06-13",126.875,126.875,110.625,118.75,49250.0],["2000-06-14",127.1875,133.75,113.125,115.625,91360.0],["2000-06-15",116.25,127.5,113.125,117.5,146200.0],["2000-06-16",118.125,123.75,113.75,116.25,41910.0],["2000-06-19",120.0,120.0,110.625,112.5,44360.0],["2000-06-20",110.625,116.875,102.5,106.25,73740.0],["2000-06-21",107.8125,115.625,104.375,111.875,84960.0],["2000-06-22",115.625,124.375,112.5,118.75,99550.0],["2000-06-23",117.5,119.375,108.75,110.0,34920.0],["2000-06-26",112.5,113.75,108.75,110.0,51080.0],["2000-06-27",112.5,112.5,103.75,110.625,29620.0],["2000-06-28",111.25,111.25,107.5,110.0,33800.0],["2000-06-29",110.625,113.75,107.5,112.5,34580.0],["2000-06-30",115.0,131.875,113.125,121.25,313220.0],["2000-07-03",124.375,131.25,118.75,125.625,37350.0],["2000-07-05",130.0,130.0,117.5,125.0,65070.0],["2000-07-06",129.375,130.0,123.75,130.0,90980.0],["2000-07-07",131.875,141.25,129.375,139.375,131460.0],["2000-07-10",142.5,160.0,138.75,151.25,127310.0],["2000-07-11",153.75,161.25,135.625,142.5,98480.0],["2000-07-12",148.125,150.0,142.5,145.0,62260.0],["2000-07-13",147.5,150.0,143.125,145.625,45200.0],["2000-07-14",145.625,146.25,137.5,144.375,41450.0],["2000-07-17",145.0,157.5,145.0,153.75,70230.0],["2000-07-18",151.875,153.75,138.75,143.125,57320.0],["2000-07-19",146.25,146.25,131.25,132.5,35350.0],["2000-07-20",136.25,143.125,133.75,138.75,24290.0],["2000-07-21",138.125,138.125,126.875,126.875,20860.0],["2000-07-24",129.0625,133.75,112.5,123.125,41610.0],["2000-07-25",125.0,130.0,121.4062,126.875,24550.0],["2000-07-26",126.25,128.75,111.25,113.75,43190.0],["2000-07-27",109.375,110.0,91.875,95.625,70050.0],["2000-07-28",98.125,98.75,82.5,85.0,53410.0],["2000-07-31",95.625,96.25,81.25,81.875,65780.0],["2000-08-01",82.5,85.0,76.25,81.25,35790.0],["2000-08-02",77.5,81.875,76.25,78.75,48120.0],["2000-08-03",76.25,76.25,72.5,72.5,60990.0],["2000-08-04",75.9375,77.5,65.0,69.375,107430.0],["2000-08-07",71.875,87.5,69.0625,86.25,109620.0],["2000-08-08",85.0,90.0,79.375,86.25,62370.0],["2000-08-09",86.875,86.875,68.75,72.1875,208120.0],["2000-08-10",73.4375,80.9375,70.625,78.4375,202450.0],["2000-08-11",85.3125,88.125,78.75,80.625,122430.0],["2000-08-14",84.6875,84.6875,75.0,76.25,56010.0],["2000-08-15",79.375,81.875,75.0,78.125,34850.0],["2000-08-16",78.75,83.125,78.125,78.75,27150.0],["2000-08-17",81.25,82.5,75.625,77.5,22560.0],["2000-08-18",79.8438,86.875,77.5,86.875,58060.0],["2000-08-21",88.125,93.125,86.25,90.625,74460.0],["2000-08-22",90.9375,97.5,88.75,94.375,72010.0],["2000-08-23",95.9375,96.25,90.625,91.875,32080.0],["2000-08-24",95.3125,95.625,90.625,91.25,29910.0],["2000-08-25",93.125,93.125,87.5,88.125,33750.0],["2000-08-28",88.125,100.0,86.25,95.0,44010.0],["2000-08-29",102.5,108.75,98.125,98.75,87820.0],["2000-08-30",97.5,117.5,96.875,115.0,118400.0],["2000-08-31",121.875,133.125,115.0,130.625,183660.0],["2000-09-01",136.25,143.125,133.75,136.25,140960.0],["2000-09-05",132.5,133.125,115.0,122.5,103460.0],["2000-09-06",122.5,122.5,110.0,115.0,49420.0],["2000-09-07",117.1875,122.5,115.625,116.875,41050.0],["2000-09-08",121.25,121.875,106.25,110.0,50830.0],["2000-09-11",105.0,116.25,102.5,111.25,39160.0],["2000-09-12",119.0625,123.75,113.75,120.0,77870.0],["2000-09-13",119.0625,125.625,106.25,111.25,49330.0],["2000-09-14",113.125,125.0,111.25,123.75,58190.0],["2000-09-15",118.125,124.375,114.375,118.75,61180.0],["2000-09-18",115.625,117.5,105.0,105.0,37490.0],["2000-09-19",105.9375,108.75,96.25,103.75,46680.0],["2000-09-20",104.375,104.375,92.5,97.5,53320.0],["2000-09-21",97.5,98.75,91.875,93.75,49830.0],["2000-09-22",89.0625,93.75,87.5,91.25,29040.0],["2000-09-25",95.625,96.25,87.5,88.125,21320.0],["2000-09-26",88.4375,89.375,78.125,80.625,69380.0],["2000-09-27",80.9375,81.25,71.25,72.5,53830.0],["2000-09-28",73.125,87.5,73.125,87.5,43880.0],["2000-09-29",84.6875,95.0,81.4062,94.0625,51050.0],["2000-10-02",91.25,95.0,81.25,82.5,30760.0],["2000-10-03",87.3438,87.5,77.5,80.0,24140.0],["2000-10-04",78.75,80.9375,73.75,80.0,32760.0],["2000-10-05",80.0,82.5,73.75,75.625,18360.0],["2000-10-06",76.875,78.125,70.0,73.125,25200.0],["2000-10-09",73.75,76.25,68.75,70.625,28850.0],["2000-10-10",70.0,85.0,68.125,80.625,41540.0],["2000-10-11",78.125,82.5,70.0,78.75,36690.0],["2000-10-12",77.0312,80.625,68.75,73.125,31180.0],["2000-10-13",71.25,80.0,67.5,73.75,22040.0],["2000-10-16",74.0625,77.5,70.9375,72.9688,23680.0],["2000-10-17",73.75,75.0,64.375,68.125,36470.0],["2000-10-18",68.125,69.2188,60.0,61.25,24010.0],["2000-10-19",64.0625,65.625,61.875,65.0,32290.0],["2000-10-20",74.375,75.0,68.75,72.5,51980.0],["2000-10-23",70.7812,76.25,70.0,72.5,21080.0],["2000-10-24",75.0,75.0,67.8125,70.0,15530.0],["2000-10-25",69.6875,71.25,67.5,69.375,13610.0],["2000-10-26",70.0,72.5,65.625,66.25,19480.0],["2000-10-27",67.5,68.125,65.0,66.25,15020.0],["2000-10-30",66.4062,69.375,60.3125,61.5625,17490.0],["2000-10-31",63.2812,65.0,60.0,65.0,22590.0],["2000-11-01",62.1875,63.125,60.0,61.5625,25200.0],["2000-11-02",61.875,62.5,58.75,60.0,33100.0],["2000-11-03",60.625,61.25,58.75,60.0,12860.0],["2000-11-06",60.625,60.625,58.125,59.375,21120.0],["2000-11-07",60.4688,61.25,56.25,56.25,35390.0],["2000-11-08",56.25,56.25,47.5,47.5,49390.0],["2000-11-09",45.7812,51.25,45.0,50.625,22080.0],["2000-11-10",50.3125,51.25,45.625,48.75,12940.0],["2000-11-13",45.9375,46.25,38.75,44.0625,24470.0],["2000-11-14",45.625,47.5,40.0,41.25,45490.0],["2000-11-15",43.4375,43.75,37.5,38.75,29840.0],["2000-11-16",40.3125,40.625,37.5,37.5,21390.0],["2000-11-17",39.375,40.0,36.25,37.5,17060.0],["2000-11-20",37.5,40.625,36.25,38.125,47740.0],["2000-11-21",40.0,40.0,35.625,36.25,20870.0],["2000-11-22",36.25,37.5,29.375,29.6875,33720.0],["2000-11-24",34.375,40.0,31.875,40.0,24910.0],["2000-11-27",42.1875,42.1875,36.25,37.5,33840.0],["2000-11-28",36.25,37.5,30.0,31.25,23670.0],["2000-11-29",32.8125,37.1875,30.3125,30.9375,65440.0],["2000-11-30",30.1562,32.5,25.0,25.3125,84520.0],["2000-12-01",28.125,30.0,22.5,23.125,78310.0],["2000-12-04",28.75,28.75,19.8438,20.625,92040.0],["2000-12-05",21.5625,30.625,20.625,30.0,58810.0],["2000-12-06",30.0,31.875,25.625,28.75,46370.0],["2000-12-07",26.25,30.625,26.25,28.75,20750.0],["2000-12-08",28.75,29.6875,26.875,29.0625,17830.0],["2000-12-11",28.75,34.375,28.4375,33.75,43260.0],["2000-12-12",34.2188,39.375,32.5,37.5,35210.0],["2000-12-13",38.75,48.4375,37.5,41.25,71890.0],["2000-12-14",40.9375,41.25,36.25,36.5625,19270.0],["2000-12-15",35.3125,35.625,27.8125,33.125,41580.0],["2000-12-18",34.5312,36.875,33.4375,35.625,33550.0],["2000-12-19",34.8438,36.25,30.625,31.25,56220.0],["2000-12-20",30.625,31.25,22.5,28.75,49670.0],["2000-12-21",29.0625,30.625,26.875,29.0625,35940.0],["2000-12-22",30.0,35.0,27.5,29.6875,35620.0],["2000-12-26",29.375,30.3125,25.3125,26.875,36110.0],["2000-12-27",27.6562,32.5,26.875,28.125,47480.0],["2000-12-28",27.5,30.0,26.5625,29.375,43090.0],["2000-12-29",28.2812,32.1875,28.125,30.9375,79470.0],["2001-01-02",32.1875,35.625,31.25,32.8125,33440.0],["2001-01-03",33.75,38.75,32.8125,35.0,33620.0],["2001-01-04",35.9375,36.5625,30.0,31.25,23860.0],["2001-01-05",33.125,35.0,30.0,31.875,22840.0],["2001-01-08",31.875,33.75,29.375,29.8438,21290.0],["2001-01-09",30.1562,30.9375,28.75,30.0,23780.0],["2001-01-10",30.1562,31.875,29.6875,31.875,12790.0],["2001-01-11",31.5625,37.5,31.5625,37.5,37030.0],["2001-01-12",39.5312,40.0,36.25,37.5,27250.0],["2001-01-16",39.6875,40.625,35.625,38.125,36890.0],["2001-01-17",39.0625,42.5,37.5,40.625,27850.0],["2001-01-18",40.3125,40.9375,38.75,40.0,8730.0],["2001-01-19",39.5312,40.0,37.5,38.4375,20050.0],["2001-01-22",38.4375,40.0,37.5,39.375,14660.0],["2001-01-23",40.4688,40.625,37.5,40.0,13640.0],["2001-01-24",40.7812,44.375,40.3125,41.875,28640.0],["2001-01-25",43.75,45.0,41.875,41.875,25100.0],["2001-01-26",41.5625,46.875,40.0,43.125,69420.0],["2001-01-29",45.9375,50.625,45.0,49.0625,90460.0],["2001-01-30",64.8438,65.0,56.25,57.5,236080.0],["2001-01-31",60.0,60.0,48.75,50.0,110690.0],["2001-02-01",51.5625,51.875,43.75,44.375,36140.0],["2001-02-02",44.375,46.25,43.125,44.375,29030.0],["2001-02-05",43.4375,44.6875,38.75,40.625,18550.0],["2001-02-06",40.0,44.375,39.375,41.25,19330.0],["2001-02-07",40.625,42.5,37.5,42.5,30500.0],["2001-02-08",41.4062,45.0,40.625,41.5625,17130.0],["2001-02-09",40.0,40.9375,37.5,40.0,10870.0],["2001-02-12",37.5,38.75,35.625,37.5,21360.0],["2001-02-13",37.6562,39.6875,36.25,37.8125,11830.0],["2001-02-14",37.6562,37.8125,32.5,34.0625,21440.0],["2001-02-15",33.9062,36.5625,32.5,35.0,17930.0],["2001-02-16",35.1562,35.3125,30.3125,33.4375,13410.0],["2001-02-20",32.1875,33.4375,30.625,31.5625,14740.0],["2001-02-21",32.0312,32.5,30.3125,30.625,12900.0],["2001-02-22",30.3125,31.5625,30.3125,30.9375,15920.0],["2001-02-23",30.9375,31.875,29.0625,30.0,41350.0],["2001-02-26",29.8438,33.75,29.6875,31.875,15640.0],["2001-02-27",31.7188,31.875,30.0,30.0,6800.0],["2001-02-28",30.3125,30.625,28.75,28.75,10090.0],["2001-03-01",28.4375,29.375,26.25,27.8125,11820.0],["2001-03-02",27.5,28.125,26.25,27.1875,6880.0],["2001-03-05",27.5,30.0,25.3125,26.875,10760.0],["2001-03-06",26.875,30.625,25.625,28.75,22450.0],["2001-03-07",28.9062,31.875,28.75,30.625,11850.0],["2001-03-08",31.875,32.1875,30.0,30.3125,10720.0],["2001-03-09",30.4688,30.4688,28.75,29.0625,13600.0],["2001-03-12",28.9062,29.0625,25.0,25.9375,9850.0],["2001-03-13",25.625,28.75,25.3125,28.125,15090.0],["2001-03-14",26.5625,31.875,26.25,28.125,11800.0],["2001-03-15",29.6875,30.9375,27.5,29.2188,6970.0],["2001-03-16",30.3125,30.625,28.125,28.4375,8700.0],["2001-03-19",27.8125,28.125,25.0,25.9375,12880.0],["2001-03-20",25.625,27.1875,25.0,25.9375,10820.0],["2001-03-21",25.4688,25.9375,25.0,25.3125,10230.0],["2001-03-22",25.625,26.25,22.8125,26.25,9750.0],["2001-03-23",26.875,29.375,24.5312,25.0,6270.0],["2001-03-26",26.25,26.5625,25.0,25.3125,4260.0],["2001-03-27",25.9375,27.5,23.75,26.25,5140.0],["2001-03-28",27.5,28.75,22.5,23.125,13300.0],["2001-03-29",24.375,28.125,22.8125,23.75,7250.0],["2001-03-30",24.375,25.625,23.4375,24.0625,4210.0],["2001-04-02",23.5938,25.0,22.8125,23.75,7200.0],["2001-04-03",23.125,23.125,17.5,20.0,25650.0],["2001-04-04",20.0,21.25,15.3125,16.875,16890.0],["2001-04-05",18.125,20.0,17.5,19.0625,11010.0],["2001-04-06",19.375,20.0,17.5,18.4375,8510.0],["2001-04-09",19.9,20.9,18.3,19.5,9150.0],["2001-04-10",20.2,23.0,19.7,20.3,17730.0],["2001-04-11",20.3,22.2,19.7,20.0,6800.0],["2001-04-12",20.0,22.0,19.6,21.7,5130.0],["2001-04-16",21.8,23.5,20.0,20.5,8950.0],["2001-04-17",22.1,22.1,20.3,20.5,5750.0],["2001-04-18",21.4,27.1,21.1,24.7,32400.0],["2001-04-19",25.4,28.0,25.3,27.8,12240.0],["2001-04-20",25.5,36.0,23.3,35.4,61220.0],["2001-04-23",35.0,39.5,33.1,39.1,55160.0],["2001-04-24",40.1,40.5,36.8,37.1,42360.0],["2001-04-25",38.3,38.4,28.2,30.5,37270.0],["2001-04-26",31.0,31.6,30.0,30.2,15620.0],["2001-04-27",30.0,37.4,29.0,34.3,15260.0],["2001-04-30",35.6,36.7,33.8,34.5,10930.0],["2001-05-01",34.5,34.6,30.0,32.0,20720.0],["2001-05-02",32.0,39.9,32.0,38.0,39390.0],["2001-05-03",40.5,40.5,32.0,34.8,43710.0],["2001-05-04",34.9,35.0,31.9,32.4,25230.0],["2001-05-07",32.7,33.0,28.9,29.6,33200.0],["2001-05-08",29.5,30.4,25.7,26.9,24090.0],["2001-05-09",27.1,27.3,25.0,25.8,17940.0],["2001-05-10",26.4,26.8,25.0,25.1,8460.0],["2001-05-11",25.3,25.4,23.1,23.7,14150.0],["2001-05-14",23.6,24.3,21.6,22.2,13050.0],["2001-05-15",22.0,25.4,22.0,24.3,13510.0],["2001-05-16",24.5,27.7,24.1,27.3,39280.0],["2001-05-17",27.4,27.8,25.0,25.1,47920.0],["2001-05-18",25.3,27.0,24.9,26.1,32890.0],["2001-05-21",26.2,26.5,23.1,25.8,15480.0],["2001-05-22",26.4,26.5,24.5,24.5,8630.0],["2001-05-23",25.1,31.7,24.5,31.4,65270.0],["2001-05-24",32.5,32.5,28.9,31.4,34830.0],["2001-05-25",29.9,30.5,29.3,30.0,15290.0],["2001-05-29",30.4,30.5,29.0,29.7,16690.0],["2001-05-30",29.6,29.8,25.3,25.3,25250.0],["2001-05-31",25.1,27.0,24.2,26.2,26160.0],["2001-06-01",25.5,26.0,25.1,25.9,32010.0],["2001-06-04",25.9,29.9,25.8,29.6,29320.0],["2001-06-05",29.2,30.1,29.1,29.4,20410.0],["2001-06-06",29.5,29.9,29.1,29.4,19440.0],["2001-06-07",29.9,30.9,29.4,29.4,6030.0],["2001-06-08",29.9,30.4,29.0,29.3,14420.0],["2001-06-11",30.1,30.2,28.8,29.6,7600.0],["2001-06-12",29.4,29.4,27.2,28.4,7950.0],["2001-06-13",28.3,31.0,27.5,30.3,12410.0],["2001-06-14",28.9,30.0,28.5,29.1,4970.0],["2001-06-15",29.4,29.8,26.7,27.5,9800.0],["2001-06-18",27.3,28.0,25.8,26.1,8170.0],["2001-06-19",25.5,26.6,24.0,24.9,17390.0],["2001-06-20",25.4,26.0,24.2,25.1,11760.0],["2001-06-21",25.0,25.8,24.1,24.5,14080.0],["2001-06-22",25.4,25.7,24.0,24.0,5270.0],["2001-06-25",24.1,25.1,23.0,24.3,3990.0],["2001-06-26",24.0,25.4,22.9,24.1,5280.0],["2001-06-27",24.5,26.0,24.4,24.4,5650.0],["2001-06-28",24.5,26.5,23.8,26.4,7210.0],["2001-06-29",26.3,27.0,23.5,26.9,30060.0],["2001-07-02",26.9,27.6,25.9,26.0,6840.0],["2001-07-03",25.7,26.0,24.7,25.8,1460.0],["2001-07-05",25.5,25.9,24.5,25.5,5340.0],["2001-07-06",24.2,25.0,23.5,24.0,6090.0],["2001-07-09",24.0,25.5,24.0,24.6,4060.0],["2001-07-10",24.6,25.5,24.0,24.1,5550.0],["2001-07-11",24.1,24.3,22.2,23.3,11350.0],["2001-07-12",24.0,26.7,22.6,22.7,11230.0],["2001-07-13",23.1,24.0,22.7,22.9,12340.0],["2001-07-16",22.7,24.0,22.2,22.3,8450.0],["2001-07-17",22.4,22.9,21.5,22.6,7050.0],["2001-07-18",22.5,22.8,21.1,21.5,15440.0],["2001-07-19",22.0,22.8,22.0,22.6,5930.0],["2001-07-20",22.5,23.0,22.2,22.8,7360.0],["2001-07-23",22.5,23.2,22.5,22.9,8010.0],["2001-07-24",23.8,24.0,22.7,22.9,11420.0],["2001-07-25",22.8,23.9,22.7,23.0,7620.0],["2001-07-26",23.8,24.5,23.1,24.4,18510.0],["2001-07-27",25.0,25.0,21.5,22.2,20810.0],["2001-07-30",23.0,23.0,21.1,21.2,14510.0],["2001-07-31",21.7,22.5,20.5,20.5,11150.0],["2001-08-01",20.6,21.0,19.5,20.4,12120.0],["2001-08-02",20.4,21.0,20.0,20.6,11210.0],["2001-08-03",20.5,20.9,19.9,20.1,10490.0],["2001-08-06",20.1,20.5,19.0,19.5,10480.0],["2001-08-07",18.8,19.5,18.5,18.6,9100.0],["2001-08-08",18.8,18.8,17.5,18.5,10580.0],["2001-08-09",17.7,18.5,16.6,17.0,18420.0],["2001-08-10",17.5,17.5,14.7,16.0,22810.0],["2001-08-13",16.0,16.9,15.3,16.5,6260.0],["2001-08-14",17.5,18.0,16.5,17.5,10480.0],["2001-08-15",17.9,17.9,16.9,17.6,13660.0],["2001-08-16",17.4,17.6,15.8,17.4,11770.0],["2001-08-17",16.7,17.0,15.4,16.4,3610.0],["2001-08-20",15.8,16.5,14.8,16.0,12800.0],["2001-08-21",15.2,16.0,15.0,15.4,8870.0],["2001-08-22",16.3,16.3,15.0,16.0,8230.0],["2001-08-23",15.4,17.0,15.4,15.7,7930.0],["2001-08-24",16.8,16.9,15.0,15.8,6610.0],["2001-08-27",16.8,16.8,15.1,15.1,3510.0],["2001-08-28",15.8,16.9,14.8,15.8,10350.0],["2001-08-29",16.0,16.8,15.4,16.3,3450.0],["2001-08-30",17.0,17.3,15.5,15.8,6940.0],["2001-08-31",16.1,16.9,15.8,16.6,6870.0],["2001-09-04",16.3,16.9,16.0,16.6,4320.0],["2001-09-05",15.0,16.6,15.0,16.4,2880.0],["2001-09-06",16.1,16.6,15.5,15.8,3590.0],["2001-09-07",15.5,16.2,15.5,16.0,8670.0],["2001-09-10",15.5,16.2,15.5,16.1,2290.0],["2001-09-17",14.8,15.9,13.9,15.0,15560.0],["2001-09-18",14.3,15.9,13.9,14.3,5850.0],["2001-09-19",14.5,14.8,13.9,14.0,8460.0],["2001-09-20",14.0,14.6,13.8,13.9,14040.0],["2001-09-21",12.9,12.9,11.0,12.1,11540.0],["2001-09-24",12.3,13.8,10.1,12.1,10860.0],["2001-09-25",11.6,12.4,11.4,11.6,5120.0],["2001-09-26",11.4,12.3,10.5,11.2,14040.0],["2001-09-27",11.0,12.0,10.6,11.4,18950.0],["2001-09-28",11.5,12.0,11.0,12.0,7540.0],["2001-10-01",12.0,12.9,11.8,12.4,12420.0],["2001-10-02",11.9,13.4,11.9,13.0,11530.0],["2001-10-03",12.6,14.4,12.6,13.6,7280.0],["2001-10-04",14.4,14.4,12.9,13.8,2740.0],["2001-10-05",12.8,12.9,9.2,11.6,15980.0],["2001-10-08",11.3,12.8,11.3,12.5,4790.0],["2001-10-09",12.0,13.2,12.0,12.4,4760.0],["2001-10-10",12.1,13.5,11.8,12.5,8530.0],["2001-10-11",13.0,13.8,11.8,12.9,5560.0],["2001-10-12",12.0,13.5,12.0,13.0,2120.0],["2001-10-15",13.0,13.6,12.3,12.6,5840.0],["2001-10-16",12.5,12.7,11.6,12.2,9620.0],["2001-10-17",11.6,13.3,11.5,13.3,8680.0],["2001-10-18",12.6,12.8,11.8,12.4,6560.0],["2001-10-19",12.4,12.5,11.8,12.2,2790.0],["2001-10-22",12.4,12.5,12.0,12.5,2380.0],["2001-10-23",12.1,12.5,12.0,12.2,3400.0],["2001-10-24",11.5,12.3,11.5,12.3,3910.0],["2001-10-25",12.4,12.4,12.0,12.0,3460.0],["2001-10-26",11.6,13.6,11.5,12.7,8190.0],["2001-10-29",12.6,13.4,12.2,12.8,6600.0],["2001-10-30",12.3,13.2,12.3,12.8,5980.0],["2001-10-31",12.6,13.2,12.0,12.3,5370.0],["2001-11-01",12.8,12.9,12.1,12.5,5170.0],["2001-11-02",12.5,12.7,9.0,12.7,17080.0],["2001-11-05",11.6,13.4,11.6,13.2,7610.0],["2001-11-06",12.0,13.3,12.0,13.2,7930.0],["2001-11-07",12.7,14.1,12.6,13.4,10400.0],["2001-11-08",13.3,14.1,13.1,13.1,2840.0],["2001-11-09",13.0,13.4,12.8,13.1,2240.0],["2001-11-12",13.0,13.7,12.8,13.4,3280.0],["2001-11-13",13.5,14.0,13.0,13.8,11660.0],["2001-11-14",13.7,16.4,13.1,15.0,21800.0],["2001-11-15",14.1,16.3,14.0,15.8,14510.0],["2001-11-16",14.9,15.9,14.9,15.4,1860.0],["2001-11-19",15.8,17.0,15.0,16.5,9060.0],["2001-11-20",16.2,19.2,16.1,17.7,11880.0],["2001-11-21",17.5,19.3,17.5,18.5,14920.0],["2001-11-23",18.1,19.4,17.8,19.0,5920.0],["2001-11-26",18.5,18.6,17.1,17.4,7640.0],["2001-11-27",16.5,17.5,16.5,17.5,3610.0],["2001-11-28",17.1,17.4,15.4,16.7,5630.0],["2001-11-29",16.5,17.2,16.2,16.3,3180.0],["2001-11-30",16.3,17.0,16.0,16.0,3530.0],["2001-12-03",16.0,16.1,14.2,14.5,7690.0],["2001-12-04",14.5,18.0,14.2,16.8,11520.0],["2001-12-05",17.2,17.3,16.2,16.6,5790.0],["2001-12-06",16.4,16.6,14.6,15.5,4780.0],["2001-12-07",15.3,16.4,14.8,16.4,5920.0],["2001-12-10",15.7,16.0,15.2,15.5,2450.0],["2001-12-11",15.4,17.9,15.4,16.1,9530.0],["2001-12-12",16.4,16.5,15.5,15.8,4930.0],["2001-12-13",15.8,16.1,15.2,15.2,4230.0],["2001-12-14",15.1,15.5,15.0,15.2,3000.0],["2001-12-17",15.2,15.5,14.6,15.5,8140.0],["2001-12-18",15.4,15.6,14.5,15.2,6330.0],["2001-12-19",14.8,15.9,14.7,15.1,5630.0],["2001-12-20",15.0,15.5,14.6,15.1,11950.0],["2001-12-21",14.5,16.0,14.5,15.6,7190.0],["2001-12-24",15.5,16.0,15.0,15.8,1730.0],["2001-12-26",15.0,15.8,13.1,13.1,55250.0],["2001-12-27",13.5,14.7,11.4,14.2,82320.0],["2001-12-28",14.1,14.9,14.0,14.7,10150.0],["2001-12-31",14.0,14.5,13.6,14.0,15680.0],["2002-01-02",14.4,15.4,13.7,15.3,5620.0],["2002-01-03",15.2,15.4,14.7,15.0,2790.0],["2002-01-04",15.0,15.3,14.2,14.5,18760.0],["2002-01-07",14.8,15.7,14.2,15.3,15730.0],["2002-01-08",15.1,17.8,14.8,17.4,21370.0],["2002-01-09",17.8,18.9,17.6,17.6,12250.0],["2002-01-10",17.5,18.5,16.8,17.6,9460.0],["2002-01-11",17.0,18.0,16.4,17.5,5570.0],["2002-01-14",17.5,17.5,16.5,16.5,10620.0],["2002-01-15",16.5,17.6,16.4,17.2,4940.0],["2002-01-16",16.9,17.6,16.5,16.7,4330.0],["2002-01-17",17.2,17.9,17.0,17.6,7710.0],["2002-01-18",17.1,17.8,16.7,17.1,2460.0],["2002-01-22",17.1,20.0,17.1,20.0,24540.0],["2002-01-23",19.8,21.4,17.7,21.0,16020.0],["2002-01-24",21.5,21.5,19.8,20.7,8870.0],["2002-01-25",20.8,20.9,18.5,19.3,6830.0],["2002-01-28",19.5,20.0,17.1,17.2,24500.0],["2002-01-29",17.0,17.5,15.8,16.1,15820.0],["2002-01-30",16.0,16.3,15.2,15.7,9460.0],["2002-01-31",15.7,15.7,15.1,15.1,9340.0],["2002-02-01",15.3,15.6,14.1,14.2,30730.0],["2002-02-04",14.4,14.4,12.7,12.8,26590.0],["2002-02-05",12.5,12.9,11.5,11.5,17810.0],["2002-02-06",11.9,11.9,9.5,9.7,98730.0],["2002-02-07",10.9,12.3,10.4,11.8,12740.0],["2002-02-08",11.8,12.9,11.6,12.8,6390.0],["2002-02-11",12.8,14.3,12.8,14.3,28480.0],["2002-02-12",14.0,14.0,12.0,12.3,30760.0],["2002-02-13",11.8,11.8,10.1,10.1,85880.0],["2002-02-14",11.8,12.1,11.1,11.5,111040.0],["2002-02-15",11.9,12.0,10.5,10.6,77150.0],["2002-02-19",10.7,10.7,10.1,10.2,41620.0],["2002-02-20",10.3,10.6,9.2,9.5,45030.0],["2002-02-21",9.8,10.0,9.0,9.3,82130.0],["2002-02-22",9.3,9.3,8.8,9.1,37600.0],["2002-02-25",9.4,9.6,8.6,8.9,21840.0],["2002-02-26",8.9,9.1,7.9,8.0,21630.0],["2002-02-27",8.2,8.2,6.8,7.0,74300.0],["2002-02-28",7.0,8.9,6.6,8.7,158120.0],["2002-03-01",8.1,9.0,8.1,8.7,32870.0],["2002-03-04",8.7,9.3,8.6,9.1,13580.0],["2002-03-05",9.2,9.2,8.6,8.8,15790.0],["2002-03-06",8.7,10.0,8.7,10.0,24200.0],["2002-03-07",10.2,10.8,9.7,10.0,28280.0],["2002-03-08",10.0,10.5,9.7,10.2,20340.0],["2002-03-11",10.1,11.3,10.1,11.0,27480.0],["2002-03-12",10.8,11.8,10.8,11.7,43100.0],["2002-03-13",11.8,12.1,11.5,12.0,27340.0],["2002-03-14",12.0,12.0,11.0,11.5,14220.0],["2002-03-15",11.8,11.8,10.8,10.8,12050.0],["2002-03-18",11.0,11.3,10.2,10.7,17220.0],["2002-03-19",10.3,10.8,10.2,10.5,11300.0],["2002-03-20",10.3,10.8,9.6,10.2,25620.0],["2002-03-21",9.6,10.3,9.6,10.0,17110.0],["2002-03-22",9.8,10.5,9.8,10.5,18900.0],["2002-03-25",10.1,11.2,10.1,10.5,5620.0],["2002-03-26",10.5,11.5,10.5,10.9,6260.0],["2002-03-27",11.0,11.5,10.8,11.5,8720.0],["2002-03-28",10.9,11.3,10.0,10.0,15840.0],["2002-04-01",10.5,11.8,10.2,11.2,14180.0],["2002-04-02",10.7,11.6,10.7,11.0,11300.0],["2002-04-03",11.4,11.9,10.8,11.4,10600.0],["2002-04-04",10.8,11.5,10.8,11.2,16230.0],["2002-04-05",7.6,9.1,6.9,8.8,87330.0],["2002-04-08",8.7,8.9,7.7,8.6,12840.0],["2002-04-09",8.8,8.8,7.5,7.6,10700.0],["2002-04-10",7.5,8.9,7.5,8.9,13350.0],["2002-04-11",7.9,9.0,7.5,9.0,11590.0],["2002-04-12",9.7,10.0,8.5,9.9,16150.0],["2002-04-15",9.7,10.6,8.1,9.0,61740.0],["2002-04-16",9.2,9.2,8.2,8.5,16110.0],["2002-04-17",9.1,9.2,8.1,8.9,12290.0],["2002-04-18",8.5,9.2,8.1,9.0,30770.0],["2002-04-19",8.6,8.6,7.8,8.4,33630.0],["2002-04-22",7.8,8.5,7.8,8.0,12710.0],["2002-04-23",8.4,8.4,8.0,8.0,4970.0],["2002-04-24",8.0,8.1,7.6,7.6,11410.0],["2002-04-25",7.5,8.0,7.1,7.2,8420.0],["2002-04-26",7.2,7.5,7.0,7.1,8010.0],["2002-04-29",7.1,7.2,6.0,6.6,10170.0],["2002-04-30",6.2,7.0,6.0,6.2,7640.0],["2002-05-01",6.2,6.8,6.0,6.3,7170.0],["2002-05-02",6.3,6.3,5.2,5.6,14650.0],["2002-05-03",5.9,6.0,5.1,5.9,13680.0],["2002-05-06",5.6,5.8,5.5,5.6,7990.0],["2002-05-07",5.7,5.7,5.0,5.3,9060.0],["2002-05-08",5.3,5.9,5.3,5.6,8560.0],["2002-05-09",5.9,6.2,5.5,5.6,11270.0],["2002-05-10",5.6,5.9,5.4,5.4,5140.0],["2002-05-13",5.3,5.9,5.3,5.7,10390.0],["2002-05-14",5.7,5.9,5.5,5.6,4890.0],["2002-05-15",5.8,5.8,4.1,4.7,16410.0],["2002-05-16",4.3,4.9,4.3,4.8,9100.0],["2002-05-17",5.0,5.3,4.8,5.1,4320.0],["2002-05-20",5.1,5.4,4.9,5.4,5890.0],["2002-05-21",5.0,5.4,4.9,5.0,4610.0],["2002-05-22",5.0,5.0,4.5,4.9,5170.0],["2002-05-23",4.5,5.3,4.5,5.2,13750.0],["2002-05-24",5.1,5.4,4.6,5.1,9130.0],["2002-05-28",5.1,5.9,4.8,5.9,26380.0],["2002-05-29",5.4,5.5,5.1,5.4,1200.0],["2002-05-30",5.4,5.4,4.7,4.8,1750.0],["2002-05-31",4.8,5.2,4.5,4.8,4240.0],["2002-06-03",4.7,4.9,4.5,4.8,3320.0],["2002-06-04",4.7,4.7,4.4,4.7,3280.0],["2002-06-05",4.4,5.2,4.3,5.2,4690.0],["2002-06-06",4.6,5.3,4.4,5.1,3900.0],["2002-06-07",4.7,5.2,4.3,4.6,15210.0],["2002-06-10",4.7,4.7,4.6,4.7,610.0],["2002-06-11",4.5,4.8,4.5,4.5,2860.0],["2002-06-12",4.2,4.2,3.7,4.0,8480.0],["2002-06-13",3.8,4.0,3.7,3.9,5260.0],["2002-06-14",3.9,4.0,3.7,3.8,3090.0],["2002-06-17",3.8,4.1,3.6,3.6,3710.0],["2002-06-18",3.9,4.2,3.7,3.8,15970.0],["2002-06-19",3.9,3.9,3.7,3.7,3460.0],["2002-06-20",3.9,4.0,3.2,3.5,8220.0],["2002-06-21",3.2,3.3,3.0,3.2,17920.0],["2002-06-24",2.9,3.2,2.7,2.9,11130.0],["2002-06-25",2.9,3.0,2.5,2.5,9590.0],["2002-06-26",2.6,2.9,2.4,2.5,16960.0],["2002-06-27",2.7,2.8,2.4,2.8,7420.0],["2002-06-28",2.8,2.8,2.5,2.6,8170.0],["2002-07-01",2.6,2.8,2.5,2.6,19460.0],["2002-07-02",2.7,3.2,2.3,2.5,7740.0],["2002-07-03",2.1,3.1,2.0,2.4,13420.0],["2002-07-05",2.4,2.7,2.3,2.4,14670.0],["2002-07-08",2.7,2.7,2.2,2.5,5170.0],["2002-07-09",2.1,2.5,2.1,2.5,6860.0],["2002-07-10",2.6,2.6,2.2,2.4,9090.0],["2002-07-11",2.3,2.5,2.2,2.3,2650.0],["2002-07-12",2.2,2.7,2.2,2.7,3190.0],["2002-07-15",2.2,2.8,2.2,2.8,5710.0],["2002-07-16",2.5,2.9,2.3,2.7,3220.0],["2002-07-17",2.5,2.6,2.2,2.2,25220.0],["2002-07-18",2.5,2.5,2.1,2.3,18450.0],["2002-07-19",2.1,2.5,2.1,2.2,4250.0],["2002-07-22",2.2,2.3,2.1,2.2,7780.0],["2002-07-23",2.3,2.3,2.2,2.2,7140.0],["2002-07-24",2.3,2.4,2.0,2.1,11050.0],["2002-07-25",2.1,2.2,2.0,2.1,5760.0],["2002-07-26",2.4,2.4,2.1,2.1,6690.0],["2002-07-29",2.1,2.1,1.8,2.1,4100.0],["2002-07-30",1.8,2.1,1.8,1.9,2350.0],["2002-07-31",2.0,2.0,1.6,1.8,2350.0],["2002-08-01",1.7,1.9,1.7,1.7,6540.0],["2002-08-02",1.6,1.9,1.5,1.7,6390.0],["2002-08-05",1.7,1.7,1.5,1.5,5230.0],["2002-08-06",1.5,2.1,1.5,2.1,7760.0],["2002-08-07",2.0,2.4,2.0,2.0,7480.0],["2002-08-08",2.0,3.2,2.0,3.0,5710.0],["2002-08-09",2.5,3.0,1.7,2.4,16890.0],["2002-08-12",2.4,2.4,2.3,2.3,2270.0],["2002-08-13",2.1,2.2,2.1,2.2,490.0],["2002-08-14",2.1,2.2,2.1,2.1,3070.0],["2002-08-15",2.1,2.2,2.0,2.1,3270.0],["2002-08-16",2.2,2.5,2.1,2.4,10040.0],["2002-08-19",2.4,2.5,2.3,2.4,1710.0],["2002-08-20",2.1,2.9,2.1,2.8,3690.0],["2002-08-21",3.0,3.8,2.8,3.7,10490.0],["2002-08-22",3.7,3.9,3.5,3.9,4810.0],["2002-08-23",3.8,3.8,3.5,3.6,13850.0],["2002-08-26",3.4,4.0,3.4,4.0,6050.0],["2002-08-27",3.8,4.9,3.7,3.7,13070.0],["2002-08-28",3.8,3.9,3.1,3.3,5460.0],["2002-08-29",3.2,3.2,2.3,2.9,7220.0],["2002-08-30",2.6,2.9,2.2,2.5,7000.0],["2002-09-03",2.3,2.6,2.3,2.4,6100.0],["2002-09-04",2.4,2.6,2.4,2.4,630.0],["2002-09-05",2.5,2.5,2.4,2.5,980.0],["2002-09-06",2.2,2.6,2.2,2.5,2220.0],["2002-09-09",2.5,2.5,2.2,2.2,80.0],["2002-09-10",2.3,2.5,2.2,2.3,2150.0],["2002-09-11",2.2,2.3,2.2,2.3,190.0],["2002-09-12",2.2,2.5,2.2,2.3,1530.0],["2002-09-13",2.2,2.5,2.1,2.1,7110.0],["2002-09-16",2.1,2.3,2.0,2.0,6050.0],["2002-09-17",2.1,2.1,1.8,1.9,3220.0],["2002-09-18",1.8,2.0,1.7,1.7,1560.0],["2002-09-19",1.5,2.1,1.5,1.8,5220.0],["2002-09-20",1.9,2.0,1.3,1.3,7350.0],["2002-09-23",1.6,1.6,1.6,1.6,240.0],["2002-09-24",1.9,2.1,1.7,1.9,2930.0],["2002-09-25",1.6,2.2,1.6,2.0,7370.0],["2002-09-26",1.6,2.0,1.6,1.6,3100.0],["2002-09-27",1.8,1.8,1.5,1.6,5440.0],["2002-09-30",1.5,1.6,1.2,1.3,6870.0],["2002-10-01",1.5,1.7,1.1,1.3,11240.0],["2002-10-02",1.2,1.3,1.1,1.2,2170.0],["2002-10-03",1.1,1.6,1.0,1.2,4380.0],["2002-10-04",1.2,2.0,1.2,1.8,5000.0],["2002-10-07",1.8,1.8,1.5,1.8,840.0],["2002-10-08",1.7,2.5,1.4,2.5,6130.0],["2002-10-09",1.6,2.1,1.6,1.8,5190.0],["2002-10-10",1.8,1.9,1.5,1.5,4040.0],["2002-10-11",1.7,1.9,1.6,1.8,5110.0],["2002-10-14",1.7,1.7,1.3,1.4,7180.0],["2002-10-15",1.5,3.2,1.5,2.0,19310.0],["2002-10-16",1.8,2.0,1.6,1.6,8160.0],["2002-10-17",1.7,1.9,1.5,1.5,10870.0],["2002-10-18",1.5,1.8,1.4,1.8,9370.0],["2002-10-21",1.6,1.7,1.4,1.5,7420.0],["2002-10-22",1.5,1.6,1.5,1.6,1090.0],["2002-10-23",1.6,2.0,1.6,1.9,10110.0],["2002-10-24",1.7,1.9,1.7,1.7,2170.0],["2002-10-25",1.7,1.8,1.6,1.6,2100.0],["2002-10-28",1.6,1.8,1.6,1.6,740.0],["2002-10-29",1.6,1.8,1.5,1.8,6020.0],["2002-10-30",1.5,1.8,1.4,1.5,12210.0],["2002-10-31",1.9,2.3,1.9,2.1,29840.0],["2002-11-01",2.1,2.1,1.6,1.9,10500.0],["2002-11-04",1.6,2.2,1.6,1.8,41110.0],["2002-11-05",1.8,2.4,1.8,2.2,42130.0],["2002-11-06",2.3,2.4,2.1,2.4,20440.0],["2002-11-07",2.3,2.3,2.0,2.0,640.0],["2002-11-08",2.1,2.3,1.9,2.0,17890.0],["2002-11-11",1.9,2.1,1.9,1.9,8170.0],["2002-11-12",1.9,2.1,1.8,1.8,7330.0],["2002-11-13",1.9,2.5,1.8,2.1,72810.0],["2002-11-14",2.3,2.3,1.8,2.0,24190.0],["2002-11-15",2.0,2.2,1.9,2.1,10810.0],["2002-11-18",2.0,2.6,2.0,2.5,50920.0],["2002-11-19",2.5,2.6,2.1,2.3,23120.0],["2002-11-20",2.1,2.3,2.0,2.1,15100.0],["2002-11-21",2.6,3.8,2.5,3.7,153160.0],["2002-11-22",3.7,3.7,2.5,3.0,28060.0],["2002-11-25",3.2,3.2,2.7,2.7,14290.0],["2002-11-26",2.8,3.0,2.6,2.9,15110.0],["2002-11-27",2.9,3.0,2.7,2.7,6960.0],["2002-11-29",2.7,3.2,2.7,2.9,15580.0],["2002-12-02",3.3,3.4,2.9,3.2,21830.0],["2002-12-03",3.1,3.3,2.8,3.0,8780.0],["2002-12-04",3.0,3.1,2.8,2.9,5870.0],["2002-12-05",2.8,3.0,2.8,2.9,1200.0],["2002-12-06",2.8,3.0,2.7,2.8,8360.0],["2002-12-09",2.8,2.8,2.5,2.6,9100.0],["2002-12-10",2.7,2.8,2.2,2.6,11350.0],["2002-12-11",2.6,2.7,2.4,2.6,2630.0],["2002-12-12",2.7,2.7,2.3,2.4,9720.0],["2002-12-13",2.4,2.4,2.3,2.3,5850.0],["2002-12-16",2.3,2.5,2.3,2.5,2760.0],["2002-12-17",2.5,2.5,2.3,2.3,5630.0],["2002-12-18",2.3,2.3,2.0,2.1,7980.0],["2002-12-19",2.1,2.3,1.8,1.9,7150.0],["2002-12-20",1.9,2.1,1.8,1.9,4710.0],["2002-12-23",1.8,2.1,1.8,1.9,10260.0],["2002-12-24",1.9,1.9,1.7,1.8,8770.0],["2002-12-26",2.7,2.9,2.1,2.1,67450.0],["2002-12-27",2.2,2.5,2.2,2.4,12850.0],["2002-12-30",2.2,2.3,2.0,2.0,11610.0],["2002-12-31",2.0,2.2,2.0,2.1,11420.0],["2003-01-02",2.2,2.3,2.1,2.1,2990.0],["2003-01-03",2.2,2.3,2.0,2.3,3240.0],["2003-01-06",2.2,2.3,2.0,2.0,4020.0],["2003-01-07",2.2,2.3,2.0,2.0,1960.0],["2003-01-08",2.2,2.3,2.0,2.0,5370.0],["2003-01-09",2.1,2.3,2.1,2.1,4850.0],["2003-01-10",2.1,2.2,2.1,2.1,1980.0],["2003-01-13",1.9,2.1,1.7,1.9,14850.0],["2003-01-14",1.9,2.0,1.8,1.8,4330.0],["2003-01-15",1.9,2.0,1.8,1.8,4550.0],["2003-01-16",1.8,2.0,1.8,1.9,1840.0],["2003-01-17",1.9,2.0,1.8,1.8,4290.0],["2003-01-21",1.8,2.0,1.7,1.8,2460.0],["2003-01-22",2.3,2.3,1.7,2.2,3210.0],["2003-01-23",2.2,2.2,1.9,2.2,3020.0],["2003-01-24",2.1,2.3,1.9,1.9,2700.0],["2003-01-27",2.2,2.2,2.0,2.2,2250.0],["2003-01-28",2.3,2.5,2.0,2.3,7000.0],["2003-01-29",2.4,2.4,2.1,2.3,5150.0],["2003-01-30",2.4,2.4,2.1,2.2,3360.0],["2003-01-31",2.1,2.4,1.8,2.1,4500.0],["2003-02-03",2.3,2.4,2.1,2.1,3630.0],["2003-02-04",2.1,2.4,2.0,2.2,2180.0],["2003-02-05",2.3,2.3,1.9,1.9,2890.0],["2003-02-06",2.0,2.0,2.0,2.0,490.0],["2003-02-07",2.0,2.2,2.0,2.1,3070.0],["2003-02-10",2.1,2.4,2.0,2.0,3740.0],["2003-02-11",2.0,2.2,2.0,2.0,6080.0],["2003-02-12",2.0,2.3,1.9,2.3,4270.0],["2003-02-13",2.1,2.1,2.0,2.0,4590.0],["2003-02-14",2.0,2.1,2.0,2.0,1940.0],["2003-02-18",2.0,2.1,2.0,2.0,6790.0],["2003-02-19",2.0,2.0,1.8,1.9,10060.0],["2003-02-20",1.9,2.0,1.9,2.0,400.0],["2003-02-21",1.9,2.1,1.7,1.7,4260.0],["2003-02-24",1.9,2.0,1.7,2.0,1090.0],["2003-02-25",2.1,2.1,1.7,1.7,490.0],["2003-02-26",1.9,2.2,1.9,1.9,3640.0],["2003-02-27",2.0,2.1,2.0,2.0,2820.0],["2003-02-28",2.0,2.1,2.0,2.1,940.0],["2003-03-03",2.0,2.0,1.9,2.0,810.0],["2003-03-04",1.9,2.0,1.9,2.0,5750.0],["2003-03-05",1.9,1.9,1.9,1.9,130.0],["2003-03-06",2.1,2.1,1.8,1.8,2410.0],["2003-03-07",1.9,2.0,1.8,1.8,2580.0],["2003-03-10",1.8,2.0,1.7,1.9,2780.0],["2003-03-11",1.7,2.2,1.7,2.0,50360.0],["2003-03-12",1.9,2.1,1.9,2.0,2920.0],["2003-03-13",2.0,2.2,1.9,2.0,5280.0],["2003-03-14",1.9,2.1,1.9,1.9,6560.0],["2003-03-17",1.9,2.1,1.9,2.0,4240.0],["2003-03-18",1.8,2.1,1.8,1.9,8490.0],["2003-03-19",1.8,2.0,1.8,2.0,2700.0],["2003-03-20",1.9,2.1,1.9,2.0,2620.0],["2003-03-21",2.2,2.2,1.9,1.9,7050.0],["2003-03-24",1.9,2.0,1.9,1.9,3400.0],["2003-03-25",1.9,2.1,1.9,1.9,7330.0],["2003-03-26",1.9,2.1,1.9,1.9,3710.0],["2003-03-27",2.1,2.1,2.0,2.0,1170.0],["2003-03-28",1.9,2.2,1.9,2.1,8740.0],["2003-03-31",2.2,2.4,2.1,2.3,7880.0],["2003-04-01",2.2,2.3,2.2,2.2,6180.0],["2003-04-02",2.2,2.4,2.2,2.2,12330.0],["2003-04-03",2.3,2.3,2.2,2.2,1640.0],["2003-04-04",2.1,2.3,1.9,2.3,4570.0],["2003-04-07",2.3,2.5,2.3,2.3,3340.0],["2003-04-08",2.1,2.1,2.1,2.1,600.0],["2003-04-09",2.1,2.1,2.0,2.0,2450.0],["2003-04-10",2.0,2.0,2.0,2.0,870.0],["2003-04-11",1.9,2.4,1.9,2.4,4440.0],["2003-04-14",2.1,2.3,2.0,2.1,3820.0],["2003-04-15",2.0,2.1,1.9,2.0,4090.0],["2003-04-16",1.9,2.0,1.9,1.9,3210.0],["2003-04-17",1.9,2.0,1.9,2.0,1690.0],["2003-04-21",2.0,2.1,1.9,2.0,2300.0],["2003-04-22",2.0,2.1,1.9,2.0,6480.0],["2003-04-23",2.0,2.1,2.0,2.0,11120.0],["2003-04-24",2.0,2.2,2.0,2.0,1840.0],["2003-04-25",2.1,2.1,1.9,2.0,2500.0],["2003-04-28",1.9,2.0,1.9,1.9,1620.0],["2003-04-29",2.0,2.0,1.9,2.0,910.0],["2003-04-30",1.9,2.1,1.8,2.1,4770.0],["2003-05-01",2.0,2.2,1.9,2.1,2070.0],["2003-05-02",2.0,2.3,2.0,2.1,2720.0],["2003-05-05",2.2,2.2,2.1,2.1,2280.0],["2003-05-06",2.0,2.1,1.9,1.9,4620.0],["2003-05-07",1.9,2.5,1.9,2.3,31200.0],["2003-05-08",2.3,2.5,2.0,2.0,7760.0],["2003-05-09",2.1,2.4,2.0,2.0,14130.0],["2003-05-12",2.1,2.8,2.0,2.6,49980.0],["2003-05-13",3.1,4.9,3.0,3.8,153990.0],["2003-05-14",3.7,3.9,2.8,3.3,47790.0],["2003-05-15",3.4,3.5,2.6,3.1,44160.0],["2003-05-16",3.0,3.1,2.7,3.1,9840.0],["2003-05-19",3.0,3.0,2.8,2.8,7190.0],["2003-05-20",3.1,3.2,2.9,3.1,21910.0],["2003-05-21",3.1,3.8,3.1,3.5,33550.0],["2003-05-22",3.7,3.7,3.1,3.1,15590.0],["2003-05-23",3.4,3.4,2.8,3.0,12640.0],["2003-05-27",3.4,3.4,2.8,2.9,15070.0],["2003-05-28",3.0,3.1,2.8,3.1,9380.0],["2003-05-29",3.0,3.1,2.7,2.9,10750.0],["2003-05-30",2.8,4.7,2.8,3.8,93290.0],["2003-06-02",4.3,4.7,3.7,4.0,72410.0],["2003-06-03",4.0,4.8,3.2,4.5,43230.0],["2003-06-04",4.8,6.7,4.5,6.1,148060.0],["2003-06-05",6.9,7.2,5.1,5.3,74370.0],["2003-06-06",5.1,6.0,5.1,5.3,22410.0],["2003-06-09",5.8,5.8,5.1,5.1,15320.0],["2003-06-10",5.0,5.7,5.0,5.3,11250.0],["2003-06-11",5.1,5.8,5.1,5.7,14620.0],["2003-06-12",5.8,5.9,5.5,5.6,7770.0],["2003-06-13",5.6,5.7,5.0,5.2,14070.0],["2003-06-16",5.2,5.7,4.6,5.0,27540.0],["2003-06-17",5.4,5.8,5.0,5.0,16720.0],["2003-06-18",4.8,5.4,4.8,5.1,8390.0],["2003-06-19",5.1,5.4,4.8,4.8,12300.0],["2003-06-20",5.1,5.1,4.5,4.7,10880.0],["2003-06-23",4.6,5.0,4.5,4.5,7170.0],["2003-06-24",4.4,4.6,3.9,4.0,6800.0],["2003-06-25",4.1,4.5,4.1,4.5,3120.0],["2003-06-26",5.0,5.5,4.5,5.0,15290.0],["2003-06-27",4.9,5.1,4.4,4.7,9110.0],["2003-06-30",4.7,5.2,4.6,4.7,34050.0],["2003-07-01",4.6,4.7,4.0,4.6,6700.0],["2003-07-02",4.2,4.7,4.2,4.3,8990.0],["2003-07-03",4.8,4.8,4.2,4.2,4130.0],["2003-07-07",4.6,4.6,4.2,4.6,9600.0],["2003-07-08",4.3,5.6,4.3,4.9,43200.0],["2003-07-09",5.2,5.4,4.7,4.9,8220.0],["2003-07-10",4.7,4.9,4.5,4.8,5510.0],["2003-07-11",4.2,5.2,4.2,4.7,1970.0],["2003-07-14",4.8,5.2,4.5,5.2,6400.0],["2003-07-15",4.6,5.4,4.6,5.1,8780.0],["2003-07-16",5.4,5.4,4.8,5.1,10530.0],["2003-07-17",5.1,5.3,4.8,5.2,13550.0],["2003-07-18",5.2,5.2,4.9,5.1,6130.0],["2003-07-21",5.3,5.3,5.0,5.0,13150.0],["2003-07-22",5.2,5.3,4.4,4.8,22240.0],["2003-07-23",4.8,4.9,4.6,4.7,5710.0],["2003-07-24",4.6,4.9,4.3,4.6,5490.0],["2003-07-25",4.8,4.8,4.3,4.5,2310.0],["2003-07-28",4.5,4.6,4.3,4.4,5710.0],["2003-07-29",4.5,4.6,4.3,4.4,4490.0],["2003-07-30",4.3,4.3,4.0,4.0,11400.0],["2003-07-31",4.3,4.6,3.6,3.7,10710.0],["2003-08-01",3.9,4.4,3.8,4.2,12650.0],["2003-08-04",3.8,4.4,3.8,4.2,2170.0],["2003-08-05",4.2,4.4,3.9,4.2,3880.0],["2003-08-06",3.8,4.4,3.8,4.1,1740.0],["2003-08-07",4.0,4.9,4.0,4.4,5830.0],["2003-08-08",4.5,4.9,4.2,4.6,31540.0],["2003-08-11",5.3,6.4,5.0,6.2,101950.0],["2003-08-12",5.0,6.3,4.8,5.0,67940.0],["2003-08-13",5.3,5.5,5.1,5.3,23230.0],["2003-08-14",5.3,5.4,4.5,4.8,16640.0],["2003-08-15",4.6,4.9,4.0,4.6,33430.0],["2003-08-18",4.3,4.6,4.2,4.4,9470.0],["2003-08-19",4.4,4.9,4.4,4.4,8730.0],["2003-08-20",4.01,4.16,3.5,3.5,17700.0],["2003-08-21",3.5,3.51,3.38,3.4,12100.0],["2003-08-22",3.26,3.67,3.26,3.4,6700.0],["2003-08-25",3.39,3.46,3.19,3.33,11400.0],["2003-08-26",3.2,3.2,2.62,3.06,48100.0],["2003-08-27",3.0,3.08,2.7,3.08,27800.0],["2003-08-28",3.04,3.21,2.84,3.08,19500.0],["2003-08-29",3.08,3.23,3.08,3.23,4800.0],["2003-09-02",3.25,3.5,3.14,3.2,12400.0],["2003-09-03",3.21,3.4,3.2,3.39,6300.0],["2003-09-04",3.4,3.47,3.13,3.47,12100.0],["2003-09-05",3.29,3.45,3.25,3.45,4500.0],["2003-09-08",3.31,3.45,3.31,3.31,4500.0],["2003-09-09",3.31,3.45,3.29,3.29,6100.0],["2003-09-10",3.56,3.56,3.16,3.28,8000.0],["2003-09-11",3.28,3.49,3.24,3.49,36900.0],["2003-09-12",3.5,3.5,3.16,3.45,9000.0],["2003-09-15",3.25,3.43,3.15,3.29,9400.0],["2003-09-16",3.32,3.44,3.09,3.32,10000.0],["2003-09-17",3.08,3.26,3.08,3.26,7400.0],["2003-09-18",3.18,3.31,3.18,3.2,5800.0],["2003-09-19",3.2,3.4,3.1,3.4,18800.0],["2003-09-22",3.12,3.4,3.12,3.18,8900.0],["2003-09-23",3.18,3.27,3.15,3.16,7800.0],["2003-09-24",3.12,3.4,3.1,3.4,7300.0],["2003-09-25",3.36,3.36,3.12,3.19,4800.0],["2003-09-26",3.13,3.13,3.07,3.09,3400.0],["2003-09-29",3.1,3.1,2.87,2.87,7300.0],["2003-09-30",2.91,2.94,2.72,2.81,6900.0],["2003-10-01",2.8,2.8,2.64,2.68,7300.0],["2003-10-02",2.71,2.72,2.64,2.64,8700.0],["2003-10-03",2.65,2.74,2.65,2.73,3300.0],["2003-10-06",2.77,2.77,2.63,2.64,6600.0],["2003-10-07",2.63,2.7,2.5,2.64,13900.0],["2003-10-08",2.56,2.65,2.56,2.65,1600.0],["2003-10-09",2.51,2.56,2.32,2.4,17800.0],["2003-10-10",2.37,2.41,2.19,2.37,29100.0],["2003-10-13",2.4,2.4,2.2,2.36,11300.0],["2003-10-14",2.2,2.4,2.2,2.3,9700.0],["2003-10-15",2.2,2.29,2.17,2.28,10400.0],["2003-10-16",2.21,2.22,2.18,2.2,4600.0],["2003-10-17",2.06,2.14,2.06,2.14,5900.0],["2003-10-20",2.19,2.2,2.0,2.05,22100.0],["2003-10-21",2.0,2.1,1.75,1.9,28200.0],["2003-10-22",1.81,1.85,1.75,1.85,13100.0],["2003-10-23",1.85,1.91,1.75,1.91,16000.0],["2003-10-24",1.91,2.22,1.79,2.2,11400.0],["2003-10-27",2.25,3.27,2.25,3.08,154300.0],["2003-10-28",3.44,4.15,3.19,3.9,203000.0],["2003-10-29",4.3,4.39,3.51,3.51,195900.0],["2003-10-30",3.8,4.06,3.48,3.6,46900.0],["2003-10-31",3.69,3.69,3.31,3.31,27600.0],["2003-11-03",3.31,3.51,3.31,3.32,40700.0],["2003-11-04",3.35,3.67,3.35,3.64,14100.0],["2003-11-05",3.65,3.65,3.34,3.45,17400.0],["2003-11-06",3.35,3.55,3.35,3.37,4800.0],["2003-11-07",3.37,3.49,3.2,3.2,22400.0],["2003-11-10",3.2,3.27,3.15,3.15,15200.0],["2003-11-11",3.01,3.2,2.82,2.83,21500.0],["2003-11-12",2.65,3.5,2.65,3.35,44700.0],["2003-11-13",3.58,3.58,3.08,3.12,19700.0],["2003-11-14",3.12,3.13,2.55,2.7,38400.0],["2003-11-17",2.7,2.7,2.47,2.57,15000.0],["2003-11-18",2.45,2.59,2.45,2.5,6300.0],["2003-11-19",2.5,2.6,2.45,2.45,10600.0],["2003-11-20",2.59,2.62,2.46,2.49,9200.0],["2003-11-21",2.45,2.45,2.07,2.17,15200.0],["2003-11-24",2.04,2.38,2.0,2.1,11900.0],["2003-11-25",2.0,2.09,2.0,2.03,15600.0],["2003-11-26",2.1,2.23,2.07,2.16,15000.0],["2003-11-28",2.2,2.75,2.2,2.64,40200.0],["2003-12-01",2.81,3.21,2.7,2.94,40600.0],["2003-12-02",2.94,3.11,2.7,2.8,23300.0],["2003-12-03",3.0,3.0,2.74,2.87,10900.0],["2003-12-04",2.74,2.87,2.72,2.82,4200.0],["2003-12-05",2.8,2.8,2.6,2.61,5300.0],["2003-12-08",2.58,2.68,2.35,2.4,16200.0],["2003-12-09",2.49,2.49,2.35,2.4,3300.0],["2003-12-10",2.36,2.38,2.13,2.29,37300.0],["2003-12-11",2.33,2.33,2.11,2.22,14000.0],["2003-12-12",2.23,2.23,2.13,2.14,21400.0],["2003-12-15",2.24,2.24,2.11,2.14,23800.0],["2003-12-16",2.14,2.23,2.01,2.19,11300.0],["2003-12-17",2.08,2.16,2.08,2.1,2500.0],["2003-12-18",2.09,2.2,2.09,2.2,12400.0],["2003-12-19",2.18,2.25,2.08,2.09,9600.0],["2003-12-22",2.08,2.1,2.01,2.1,8800.0],["2003-12-23",2.1,2.15,2.0,2.06,30600.0],["2003-12-24",2.06,2.13,2.02,2.02,2600.0],["2003-12-26",2.23,2.23,2.05,2.1,11000.0],["2003-12-29",2.11,2.2,2.02,2.1,20200.0],["2003-12-30",2.1,2.1,1.98,2.08,21900.0],["2003-12-31",2.0,2.1,2.0,2.05,17400.0],["2004-01-02",2.1,2.22,2.09,2.15,9100.0],["2004-01-05",2.2,2.48,2.16,2.35,16600.0],["2004-01-06",2.35,2.38,2.15,2.35,18100.0],["2004-01-07",2.19,2.53,2.19,2.29,6900.0],["2004-01-08",2.38,2.69,2.35,2.47,18300.0],["2004-01-09",2.48,2.68,2.39,2.5,15800.0],["2004-01-12",2.49,2.49,2.39,2.4,13800.0],["2004-01-13",2.41,2.41,2.2,2.21,15400.0],["2004-01-14",2.22,2.32,2.22,2.25,6600.0],["2004-01-15",2.3,2.43,2.15,2.43,12300.0],["2004-01-16",2.43,2.43,2.21,2.39,28800.0],["2004-01-20",2.3,2.39,2.3,2.38,32800.0],["2004-01-21",2.4,2.41,2.26,2.28,20200.0],["2004-01-22",2.28,2.37,2.2,2.25,5500.0],["2004-01-23",2.2,2.36,2.2,2.3,6400.0],["2004-01-26",2.31,2.33,2.26,2.26,14400.0],["2004-01-27",2.28,3.75,2.28,3.49,274400.0],["2004-01-28",3.55,4.6,3.49,3.8,311100.0],["2004-01-29",4.15,4.29,3.59,3.66,67600.0],["2004-01-30",3.65,3.8,3.5,3.5,33700.0],["2004-02-02",3.03,3.72,3.03,3.57,25800.0],["2004-02-03",3.5,3.54,3.5,3.5,19700.0],["2004-02-04",3.35,3.36,2.9,2.98,58900.0],["2004-02-05",2.96,2.98,2.53,2.58,63400.0],["2004-02-06",2.6,3.06,2.6,2.92,44200.0],["2004-02-09",2.77,3.22,2.77,2.96,16500.0],["2004-02-10",3.0,3.2,2.97,3.19,21900.0],["2004-02-11",3.02,3.02,2.9,2.99,6200.0],["2004-02-12",2.93,2.95,2.75,2.81,13300.0],["2004-02-13",2.81,2.81,2.8,2.8,4000.0],["2004-02-17",2.75,2.8,2.63,2.67,16000.0],["2004-02-18",2.6,2.66,2.2,2.6,16800.0],["2004-02-19",2.53,2.89,2.53,2.82,28600.0],["2004-02-20",2.82,2.82,2.62,2.75,8500.0],["2004-02-23",2.9,2.9,2.67,2.67,16100.0],["2004-02-24",2.85,2.85,2.67,2.67,6300.0],["2004-02-25",2.68,2.9,2.68,2.77,4800.0],["2004-02-26",2.7,2.71,2.6,2.71,8100.0],["2004-02-27",2.84,2.86,2.72,2.8,2900.0],["2004-03-01",2.92,2.92,2.6,2.84,11200.0],["2004-03-02",2.83,2.94,2.68,2.76,6200.0],["2004-03-03",2.79,2.82,2.71,2.82,9700.0],["2004-03-04",2.76,2.76,2.75,2.75,1200.0],["2004-03-05",2.8,2.82,2.5,2.6,9700.0],["2004-03-08",2.0,2.75,2.0,2.35,23200.0],["2004-03-09",2.0,2.35,1.9,2.05,52700.0],["2004-03-10",1.8,2.05,1.8,2.0,20800.0],["2004-03-11",2.0,2.24,2.0,2.06,8800.0],["2004-03-12",2.2,2.2,2.05,2.1,5300.0],["2004-03-15",2.05,2.1,1.9,2.0,6900.0],["2004-03-16",1.9,2.05,1.9,2.04,10800.0],["2004-03-17",2.05,2.05,1.7,1.88,22200.0],["2004-03-18",1.85,1.85,1.7,1.85,12600.0],["2004-03-19",1.7,1.9,1.7,1.85,5300.0],["2004-03-22",1.8,2.0,1.8,1.8,2200.0],["2004-03-23",1.8,1.81,1.8,1.8,2200.0],["2004-03-24",1.8,1.8,1.8,1.8,300.0],["2004-03-25",1.8,1.8,1.8,1.8,2000.0],["2004-03-26",1.8,1.85,1.7,1.75,6300.0],["2004-03-29",1.66,1.84,1.66,1.82,1600.0],["2004-03-30",1.66,1.8,1.65,1.68,14500.0],["2004-03-31",1.73,1.73,1.73,1.73,700.0],["2004-04-01",1.73,1.73,1.73,1.73,0.0],["2004-04-02",1.65,1.73,1.5,1.7,18700.0],["2004-04-05",1.7,1.7,1.65,1.65,1200.0],["2004-04-06",1.65,1.8,1.65,1.7,7100.0],["2004-04-07",1.65,1.75,1.65,1.71,1800.0],["2004-04-08",1.71,1.74,1.65,1.7,6600.0],["2004-04-12",1.65,1.68,1.65,1.65,2800.0],["2004-04-13",1.65,1.68,1.65,1.65,6000.0],["2004-04-14",1.75,1.75,1.7,1.7,2900.0],["2004-04-15",1.7,1.7,1.7,1.7,300.0],["2004-04-16",1.7,1.8,1.7,1.72,12200.0],["2004-04-19",1.7,1.7,1.7,1.7,1800.0],["2004-04-20",1.7,1.75,1.7,1.75,27800.0],["2004-04-21",1.7,1.75,1.68,1.68,6200.0],["2004-04-22",1.68,1.73,1.68,1.7,1400.0],["2004-04-23",1.68,1.71,1.68,1.71,2600.0],["2004-04-26",1.85,1.85,1.7,1.7,2100.0],["2004-04-27",1.7,1.7,1.7,1.7,1100.0],["2004-04-28",1.88,1.88,1.7,1.72,6100.0],["2004-04-29",1.72,1.73,1.72,1.73,400.0],["2004-04-30",1.72,1.75,1.72,1.72,4700.0],["2004-05-03",1.72,1.75,1.72,1.75,7600.0],["2004-05-04",1.75,1.75,1.75,1.75,2500.0],["2004-05-05",1.72,1.75,1.71,1.75,7600.0],["2004-05-06",1.73,2.0,1.73,2.0,13000.0],["2004-05-07",1.8,2.0,1.8,1.9,44000.0],["2004-05-10",1.9,2.1,1.9,1.9,6200.0],["2004-05-11",1.9,2.0,1.9,2.0,14300.0],["2004-05-12",1.95,2.0,1.85,1.85,5000.0],["2004-05-13",1.85,1.9,1.8,1.9,4700.0],["2004-05-14",1.8,1.8,1.8,1.8,1100.0],["2004-05-17",1.8,1.8,1.75,1.75,500.0],["2004-05-18",1.75,1.75,1.75,1.75,400.0],["2004-05-19",1.75,1.75,1.75,1.75,0.0],["2004-05-20",1.8,1.8,1.8,1.8,500.0],["2004-05-21",1.75,1.76,1.55,1.62,13100.0],["2004-05-24",1.5,1.62,1.5,1.62,6200.0],["2004-05-25",1.6,1.6,1.5,1.5,1000.0],["2004-05-26",1.51,1.55,1.51,1.52,12500.0],["2004-05-27",1.51,1.7,1.51,1.68,3600.0],["2004-05-28",1.51,1.55,1.51,1.55,3000.0],["2004-06-01",1.53,1.55,1.53,1.55,200.0],["2004-06-02",1.53,1.55,1.53,1.55,800.0],["2004-06-03",1.53,1.55,1.53,1.53,1800.0],["2004-06-04",1.53,1.53,1.53,1.53,0.0],["2004-06-07",1.56,1.56,1.53,1.53,1400.0],["2004-06-08",1.53,1.53,1.53,1.53,2900.0],["2004-06-09",1.53,1.53,1.45,1.5,8500.0],["2004-06-10",1.45,1.45,1.45,1.45,1100.0],["2004-06-14",1.45,1.45,1.45,1.45,3100.0],["2004-06-15",1.45,1.45,1.45,1.45,100.0],["2004-06-16",1.4,1.45,1.4,1.4,4700.0],["2004-06-17",1.44,1.44,1.44,1.44,800.0],["2004-06-18",1.4,1.41,1.4,1.41,2000.0],["2004-06-21",1.4,1.4,1.3,1.3,2500.0],["2004-06-22",1.3,1.3,1.15,1.15,8000.0],["2004-06-23",1.13,1.2,1.1,1.1,7000.0],["2004-06-24",1.1,1.18,1.1,1.1,5300.0],["2004-06-25",1.1,1.1,1.1,1.1,1500.0],["2004-06-28",1.2,1.2,1.15,1.15,9300.0],["2004-06-29",1.05,1.15,1.03,1.05,7600.0],["2004-06-30",1.05,1.05,1.05,1.05,500.0],["2004-07-01",1.01,1.09,1.01,1.01,2400.0],["2004-07-02",1.01,1.01,1.01,1.01,600.0],["2004-07-06",1.01,1.05,1.01,1.01,13700.0],["2004-07-07",1.01,1.01,0.95,0.95,8100.0],["2004-07-08",0.95,1.05,0.86,0.86,2700.0],["2004-07-09",0.86,0.86,0.86,0.86,0.0],["2004-07-12",0.87,0.9,0.87,0.9,4300.0],["2004-07-13",0.89,0.89,0.89,0.89,900.0],["2004-07-14",0.89,0.91,0.81,0.81,2200.0],["2004-07-15",0.81,0.81,0.81,0.81,2000.0],["2004-07-16",0.81,0.81,0.81,0.81,11700.0],["2004-07-19",0.8,0.8,0.8,0.8,4000.0],["2004-07-20",0.8,0.8,0.8,0.8,0.0],["2004-07-21",0.94,0.94,0.94,0.94,2300.0],["2004-07-22",0.9,0.9,0.8,0.8,11100.0],["2004-07-23",0.8,0.8,0.8,0.8,0.0],["2004-07-26",0.7,0.7,0.67,0.67,3800.0],["2004-07-27",0.67,0.67,0.67,0.67,0.0],["2004-07-28",0.6,0.61,0.6,0.61,2700.0],["2004-07-29",0.6,0.79,0.6,0.75,19800.0],["2004-07-30",0.7,0.75,0.65,0.75,8400.0],["2004-08-02",0.65,0.65,0.65,0.65,500.0],["2004-08-03",0.65,0.65,0.65,0.65,400.0],["2004-08-04",0.65,0.65,0.65,0.65,1100.0],["2004-08-05",0.65,0.65,0.65,0.65,900.0],["2004-08-06",0.65,0.65,0.65,0.65,0.0],["2004-08-09",0.65,0.65,0.65,0.65,1900.0],["2004-08-10",0.65,0.7,0.65,0.7,200.0],["2004-08-11",0.65,0.65,0.65,0.65,300.0],["2004-08-12",0.65,0.65,0.65,0.65,100.0],["2004-08-13",0.65,0.65,0.65,0.65,0.0],["2004-08-16",0.65,0.65,0.65,0.65,0.0],["2004-08-17",0.65,0.7,0.65,0.7,4400.0],["2004-08-18",0.65,0.65,0.6,0.6,2800.0],["2004-08-19",0.6,0.6,0.6,0.6,0.0],["2004-08-20",0.65,0.65,0.6,0.6,5000.0],["2004-08-23",0.6,0.61,0.6,0.6,1300.0],["2004-08-24",0.6,0.6,0.6,0.6,0.0],["2004-08-25",0.6,0.6,0.6,0.6,0.0],["2004-08-26",0.6,0.65,0.6,0.65,3900.0],["2004-08-27",0.65,0.65,0.62,0.62,8000.0],["2004-08-30",0.62,0.65,0.62,0.65,24700.0],["2004-08-31",0.6,0.61,0.6,0.61,1000.0],["2004-09-01",0.6,0.75,0.6,0.6,4300.0],["2004-09-02",0.6,0.6,0.6,0.6,100.0],["2004-09-03",0.6,0.6,0.6,0.6,0.0],["2004-09-07",0.6,0.61,0.6,0.61,400.0],["2004-09-08",0.61,0.61,0.61,0.61,0.0],["2004-09-09",0.6,0.6,0.6,0.6,6200.0],["2004-09-10",0.6,0.65,0.6,0.6,9700.0],["2004-09-13",0.6,0.6,0.6,0.6,0.0],["2004-09-14",0.6,0.65,0.6,0.6,1400.0],["2004-09-15",0.6,0.6,0.6,0.6,0.0],["2004-09-16",0.6,0.6,0.6,0.6,3000.0],["2004-09-17",0.6,0.75,0.6,0.75,2300.0],["2004-09-20",0.75,0.75,0.61,0.65,1500.0],["2004-09-21",0.65,0.65,0.65,0.65,2400.0],["2004-09-22",0.65,0.65,0.65,0.65,0.0],["2004-09-23",0.65,0.7,0.65,0.65,3600.0],["2004-09-24",0.65,0.79,0.65,0.65,7200.0],["2004-09-27",0.61,0.61,0.61,0.61,500.0],["2004-09-28",0.61,0.65,0.61,0.61,4300.0],["2004-09-29",0.61,0.61,0.61,0.61,4900.0],["2004-09-30",0.61,0.79,0.61,0.61,19200.0],["2004-10-01",0.61,0.9,0.61,0.85,26600.0],["2004-10-04",0.85,1.25,0.85,1.25,24100.0],["2004-10-05",1.25,1.25,1.05,1.16,11200.0],["2004-10-06",1.23,1.23,1.2,1.2,300.0],["2004-10-07",1.15,1.25,1.15,1.25,3300.0],["2004-10-08",1.25,1.62,1.25,1.58,16700.0],["2004-10-11",1.44,1.6,1.44,1.6,700.0],["2004-10-12",1.6,1.6,1.55,1.55,8100.0],["2004-10-13",1.45,1.55,1.45,1.55,2800.0],["2004-10-14",1.6,1.6,1.5,1.5,4100.0],["2004-10-15",1.4,1.4,1.35,1.35,3100.0],["2004-10-18",1.35,1.4,1.35,1.35,700.0],["2004-10-19",1.35,1.35,1.35,1.35,600.0],["2004-10-20",1.3,1.3,1.25,1.25,200.0],["2004-10-21",1.25,1.35,1.25,1.3,6000.0],["2004-10-22",1.26,1.35,1.2,1.35,3600.0],["2004-10-25",1.25,1.35,1.25,1.25,300.0],["2004-10-26",1.25,1.25,1.25,1.25,0.0],["2004-10-27",1.25,1.35,1.25,1.3,4400.0],["2004-10-28",1.3,1.3,1.2,1.2,1700.0],["2004-10-29",1.2,1.25,1.2,1.2,3300.0],["2004-11-01",1.2,1.3,1.2,1.3,3600.0],["2004-11-02",1.3,1.37,1.3,1.37,2300.0],["2004-11-03",1.37,1.37,1.37,1.37,0.0],["2004-11-04",1.16,1.25,1.16,1.25,4100.0],["2004-11-05",1.16,1.21,1.16,1.21,300.0],["2004-11-08",1.16,1.16,1.16,1.16,200.0],["2004-11-09",1.1,1.11,1.1,1.11,700.0],["2004-11-10",1.11,1.11,1.1,1.1,6300.0],["2004-11-11",1.1,1.15,1.01,1.05,13000.0],["2004-11-12",1.05,1.15,1.05,1.05,5000.0],["2004-11-15",1.05,1.1,1.05,1.05,3700.0],["2004-11-16",1.2,1.3,1.2,1.3,4800.0],["2004-11-17",1.25,1.35,1.2,1.2,8600.0],["2004-11-18",1.35,1.35,1.3,1.3,3300.0],["2004-11-19",1.3,1.3,1.2,1.29,12600.0],["2004-11-22",1.25,1.25,1.1,1.25,16600.0],["2004-11-23",1.2,1.25,1.1,1.25,9300.0],["2004-11-24",1.25,1.4,1.25,1.4,17000.0],["2004-11-26",1.35,1.35,1.05,1.25,6600.0],["2004-11-29",1.25,1.3,1.15,1.25,6700.0],["2004-11-30",1.25,1.3,1.2,1.3,9800.0],["2004-12-01",1.25,1.3,1.15,1.25,11700.0],["2004-12-02",1.25,1.3,1.15,1.2,8500.0],["2004-12-03",1.2,1.2,1.15,1.18,4200.0],["2004-12-06",1.15,1.25,1.15,1.21,2000.0],["2004-12-07",1.21,1.3,1.2,1.25,23100.0],["2004-12-08",1.25,1.3,1.25,1.3,800.0],["2004-12-09",1.3,1.35,1.25,1.25,5900.0],["2004-12-10",1.25,1.25,1.25,1.25,7500.0],["2004-12-13",1.25,1.3,1.25,1.25,7100.0],["2004-12-14",1.25,1.26,1.15,1.25,8500.0],["2004-12-15",1.15,1.3,1.15,1.25,6100.0],["2004-12-16",1.25,1.3,1.25,1.25,3100.0],["2004-12-17",1.25,1.3,1.05,1.05,4800.0],["2004-12-20",1.05,1.15,1.05,1.15,9900.0],["2004-12-21",1.1,1.15,1.1,1.15,800.0],["2004-12-22",1.1,1.11,1.1,1.1,6400.0],["2004-12-23",1.1,1.1,1.1,1.1,1000.0],["2004-12-27",1.1,1.1,0.9,1.02,44500.0],["2004-12-28",1.0,1.03,0.95,1.0,9100.0],["2004-12-29",0.95,1.04,0.95,1.03,15600.0],["2004-12-30",1.01,1.04,0.95,1.01,7500.0],["2004-12-31",0.95,1.04,0.95,0.99,31200.0],["2005-01-03",1.04,1.04,1.03,1.04,2400.0],["2005-01-04",0.96,0.96,0.96,0.96,600.0],["2005-01-05",0.96,0.96,0.96,0.96,400.0],["2005-01-06",0.96,1.04,0.96,0.96,4900.0],["2005-01-07",0.96,1.04,0.96,1.0,1600.0],["2005-01-10",0.96,1.0,0.96,0.97,7200.0],["2005-01-11",0.97,0.97,0.97,0.97,1200.0],["2005-01-12",0.97,0.97,0.97,0.97,1600.0],["2005-01-13",1.01,1.01,1.01,1.01,600.0],["2005-01-14",1.01,1.01,1.01,1.01,500.0],["2005-01-18",1.03,1.09,1.03,1.09,6600.0],["2005-01-19",1.05,1.05,1.05,1.05,1300.0],["2005-01-20",1.05,1.07,1.04,1.07,4600.0],["2005-01-21",1.04,1.09,1.04,1.04,900.0],["2005-01-24",1.09,1.09,1.04,1.04,3500.0],["2005-01-25",1.04,1.09,1.03,1.03,2900.0],["2005-01-26",1.03,1.03,0.95,0.96,2900.0],["2005-01-27",0.95,0.96,0.95,0.96,4400.0],["2005-01-28",0.96,0.96,0.96,0.96,0.0],["2005-01-31",0.95,0.98,0.95,0.98,2100.0],["2005-02-01",1.09,1.09,1.08,1.08,8100.0],["2005-02-02",0.95,1.04,0.95,0.95,4300.0],["2005-02-03",0.96,1.0,0.95,0.95,4400.0],["2005-02-04",1.01,1.02,1.01,1.02,3900.0],["2005-02-07",1.04,1.07,1.03,1.05,4800.0],["2005-02-08",1.07,1.13,1.05,1.13,17100.0],["2005-02-09",1.13,1.16,1.13,1.16,5600.0],["2005-02-10",1.2,1.2,1.2,1.2,6500.0],["2005-02-11",1.15,1.15,1.15,1.15,600.0],["2005-02-14",1.15,1.15,1.15,1.15,300.0],["2005-02-15",1.15,1.15,1.15,1.15,500.0],["2005-02-16",1.07,1.07,1.07,1.07,1200.0],["2005-02-17",1.07,1.07,1.07,1.07,0.0],["2005-02-18",1.08,1.09,1.08,1.08,2700.0],["2005-02-22",1.08,1.08,1.01,1.01,8200.0],["2005-02-23",0.98,0.98,0.98,0.98,1200.0],["2005-02-24",0.98,0.98,0.98,0.98,600.0],["2005-02-25",1.01,1.07,1.01,1.03,5100.0],["2005-02-28",0.99,0.99,0.98,0.98,200.0],["2005-03-01",0.98,0.98,0.98,0.98,800.0],["2005-03-02",0.98,0.98,0.98,0.98,600.0],["2005-03-03",0.98,0.99,0.98,0.98,1500.0],["2005-03-04",0.98,1.0,0.97,0.97,9500.0],["2005-03-07",0.97,0.97,0.97,0.97,0.0],["2005-03-08",0.92,0.99,0.92,0.99,4000.0],["2005-03-09",0.92,0.92,0.92,0.92,200.0],["2005-03-10",0.92,0.92,0.92,0.92,0.0],["2005-03-11",0.92,0.92,0.92,0.92,700.0],["2005-03-14",0.92,0.92,0.92,0.92,2200.0],["2005-03-15",0.92,0.92,0.92,0.92,300.0],["2005-03-16",0.92,0.92,0.92,0.92,0.0],["2005-03-17",0.92,0.92,0.92,0.92,400.0],["2005-03-18",0.92,0.93,0.92,0.93,2000.0],["2005-03-21",0.92,0.92,0.92,0.92,3800.0],["2005-03-22",0.92,0.92,0.92,0.92,0.0],["2005-03-23",0.92,0.93,0.92,0.92,4800.0],["2005-03-24",0.92,0.92,0.92,0.92,1400.0],["2005-03-28",0.92,0.92,0.92,0.92,4000.0],["2005-03-29",0.92,0.92,0.88,0.88,5900.0],["2005-03-30",0.85,0.85,0.82,0.85,6000.0],["2005-03-31",0.82,0.82,0.82,0.82,100.0],["2005-04-01",0.85,0.85,0.7,0.7,12400.0],["2005-04-04",0.7,0.7,0.7,0.7,0.0],["2005-04-05",0.77,0.77,0.71,0.71,1100.0],["2005-04-06",0.77,0.77,0.77,0.77,3000.0],["2005-04-07",0.7,0.7,0.7,0.7,200.0],["2005-04-08",0.7,0.71,0.7,0.7,1100.0],["2005-04-11",0.7,0.7,0.7,0.7,0.0],["2005-04-12",0.7,0.71,0.7,0.71,1400.0],["2005-04-13",0.7,0.77,0.7,0.7,6500.0],["2005-04-14",0.7,0.73,0.7,0.72,4300.0],["2005-04-15",0.75,0.75,0.75,0.75,300.0],["2005-04-18",0.75,0.75,0.75,0.75,1200.0],["2005-04-19",0.75,0.75,0.7,0.7,1400.0],["2005-04-20",0.7,0.7,0.7,0.7,2100.0],["2005-04-21",0.71,0.75,0.71,0.75,6100.0],["2005-04-22",0.75,0.75,0.75,0.75,600.0],["2005-04-25",0.75,0.75,0.75,0.75,0.0],["2005-04-26",0.7,0.7,0.7,0.7,100.0],["2005-04-27",0.7,0.7,0.7,0.7,900.0],["2005-04-28",0.7,0.74,0.7,0.7,4200.0],["2005-04-29",0.75,0.75,0.75,0.75,4300.0],["2005-05-02",0.7,0.7,0.7,0.7,6300.0],["2005-05-03",0.7,0.71,0.7,0.7,3700.0],["2005-05-04",0.68,0.68,0.68,0.68,1000.0],["2005-05-05",0.68,0.68,0.68,0.68,200.0],["2005-05-06",0.75,0.75,0.75,0.75,5900.0],["2005-05-09",0.75,0.75,0.75,0.75,2500.0],["2005-05-10",0.8,0.8,0.8,0.8,3000.0],["2005-05-11",0.8,0.8,0.7,0.8,3100.0],["2005-05-12",0.7,0.8,0.7,0.8,4600.0],["2005-05-13",0.71,0.71,0.71,0.71,2200.0],["2005-05-16",0.69,0.8,0.68,0.68,2900.0],["2005-05-17",0.68,0.68,0.68,0.68,200.0],["2005-05-18",0.68,0.68,0.68,0.68,200.0],["2005-05-19",0.68,0.68,0.68,0.68,200.0],["2005-05-20",0.68,0.69,0.68,0.69,200.0],["2005-05-23",0.68,0.68,0.68,0.68,200.0],["2005-05-24",0.75,0.75,0.75,0.75,2000.0],["2005-05-25",0.68,0.75,0.68,0.75,300.0],["2005-05-26",0.68,0.75,0.68,0.68,5300.0],["2005-05-27",0.68,0.7,0.64,0.64,12000.0],["2005-05-31",0.64,0.64,0.64,0.64,300.0],["2005-06-01",0.64,0.64,0.64,0.64,800.0],["2005-06-02",0.64,0.73,0.64,0.64,2000.0],["2005-06-03",0.69,0.77,0.69,0.74,13200.0],["2005-06-06",0.69,0.69,0.69,0.69,300.0],["2005-06-07",0.69,0.76,0.69,0.75,2400.0],["2005-06-08",0.75,0.75,0.75,0.75,0.0],["2005-06-09",0.75,0.75,0.75,0.75,0.0],["2005-06-10",0.69,0.69,0.69,0.69,1500.0],["2005-06-13",0.69,0.69,0.69,0.69,0.0],["2005-06-14",0.69,0.69,0.69,0.69,100.0],["2005-06-15",0.69,0.76,0.69,0.69,800.0],["2005-06-16",0.69,0.69,0.69,0.69,500.0],["2005-06-17",0.69,0.75,0.68,0.75,2900.0],["2005-06-20",0.64,0.65,0.64,0.64,6100.0],["2005-06-21",0.64,0.64,0.64,0.64,100.0],["2005-06-22",0.62,0.62,0.62,0.62,1300.0],["2005-06-23",0.62,0.62,0.62,0.62,700.0],["2005-06-24",0.62,0.62,0.62,0.62,800.0],["2005-06-27",0.62,0.65,0.62,0.65,400.0],["2005-06-28",0.62,0.64,0.62,0.64,400.0],["2005-06-29",0.64,0.64,0.64,0.64,0.0],["2005-06-30",0.62,0.65,0.62,0.65,1800.0],["2005-07-01",0.62,0.73,0.62,0.73,800.0],["2005-07-05",0.73,0.73,0.73,0.73,0.0],["2005-07-06",0.68,0.68,0.68,0.68,200.0],["2005-07-07",0.73,0.73,0.63,0.7,14500.0],["2005-07-08",0.7,0.7,0.7,0.7,0.0],["2005-07-11",0.6,0.64,0.6,0.64,1000.0],["2005-07-12",0.73,0.73,0.6,0.61,1900.0],["2005-07-13",0.61,0.61,0.6,0.6,300.0],["2005-07-14",0.6,0.65,0.6,0.65,8800.0],["2005-07-15",0.6,0.65,0.6,0.6,1100.0],["2005-07-18",0.65,0.65,0.65,0.65,400.0],["2005-07-19",0.65,0.65,0.65,0.65,2200.0],["2005-07-20",0.71,0.71,0.61,0.61,400.0],["2005-07-21",0.73,1.0,0.7,1.0,25800.0],["2005-07-22",0.85,0.95,0.85,0.95,9300.0],["2005-07-25",0.76,0.85,0.76,0.85,2200.0],["2005-07-26",0.85,0.85,0.85,0.85,0.0],["2005-07-27",0.78,0.78,0.77,0.78,2500.0],["2005-07-28",0.77,0.85,0.77,0.85,4000.0],["2005-07-29",0.86,0.91,0.86,0.86,3000.0],["2005-08-01",0.77,0.77,0.77,0.77,1400.0],["2005-08-02",0.85,0.97,0.85,0.95,14000.0],["2005-08-03",0.95,0.95,0.95,0.95,0.0],["2005-08-04",0.8,0.9,0.8,0.9,5200.0],["2005-08-05",0.85,0.85,0.85,0.85,200.0],["2005-08-08",0.85,0.85,0.85,0.85,0.0],["2005-08-09",0.9,0.9,0.8,0.8,3100.0],["2005-08-10",0.8,0.9,0.8,0.9,1300.0],["2005-08-11",0.8,0.8,0.8,0.8,800.0],["2005-08-12",0.8,0.8,0.8,0.8,500.0],["2005-08-15",0.8,0.8,0.8,0.8,200.0],["2005-08-16",0.8,0.8,0.8,0.8,0.0],["2005-08-17",0.8,0.8,0.8,0.8,1100.0],["2005-08-18",0.8,0.8,0.8,0.8,1600.0],["2005-08-19",0.9,0.9,0.8,0.8,1200.0],["2005-08-22",0.8,0.9,0.8,0.9,900.0],["2005-08-23",0.9,0.9,0.9,0.9,0.0],["2005-08-24",0.8,0.8,0.8,0.8,500.0],["2005-08-25",0.8,0.8,0.8,0.8,0.0],["2005-08-26",0.8,0.9,0.8,0.8,7100.0],["2005-08-29",0.8,0.8,0.8,0.8,2000.0],["2005-08-30",0.8,0.8,0.8,0.8,200.0],["2005-08-31",0.8,0.8,0.8,0.8,4800.0],["2005-09-01",0.8,0.8,0.8,0.8,0.0],["2005-09-02",0.8,0.8,0.8,0.8,1600.0],["2005-09-06",0.8,0.8,0.8,0.8,0.0],["2005-09-07",0.8,0.8,0.8,0.8,200.0],["2005-09-08",0.8,0.8,0.8,0.8,0.0],["2005-09-09",0.8,0.8,0.75,0.75,4700.0],["2005-09-12",0.85,0.85,0.75,0.75,600.0],["2005-09-13",0.75,0.85,0.75,0.85,2100.0],["2005-09-14",0.85,0.85,0.85,0.85,0.0],["2005-09-15",0.75,0.75,0.75,0.75,200.0],["2005-09-16",0.75,0.75,0.75,0.75,1300.0],["2005-09-19",0.75,0.75,0.75,0.75,0.0],["2005-09-20",0.76,0.85,0.76,0.76,1200.0],["2005-09-21",0.76,0.76,0.76,0.76,1300.0],["2005-09-22",0.76,0.76,0.76,0.76,0.0],["2005-09-23",0.76,0.76,0.76,0.76,0.0],["2005-09-26",0.76,0.76,0.76,0.76,2400.0],["2005-09-27",0.76,0.76,0.76,0.76,1500.0],["2005-09-28",0.76,0.76,0.76,0.76,500.0],["2005-09-29",0.76,0.76,0.76,0.76,3300.0],["2005-09-30",0.76,0.76,0.76,0.76,1000.0],["2005-10-03",0.76,0.76,0.76,0.76,4200.0],["2005-10-04",0.76,0.76,0.76,0.76,100.0],["2005-10-05",0.76,0.85,0.76,0.82,9800.0],["2005-10-06",0.82,0.88,0.82,0.83,2800.0],["2005-10-07",0.83,0.83,0.83,0.83,700.0],["2005-10-10",0.83,0.83,0.83,0.83,0.0],["2005-10-11",0.83,0.83,0.75,0.75,9800.0],["2005-10-12",0.75,0.76,0.75,0.75,300.0],["2005-10-13",0.75,0.88,0.75,0.87,700.0],["2005-10-14",0.87,0.87,0.87,0.87,0.0],["2005-10-17",0.75,0.82,0.75,0.75,1200.0],["2005-10-18",0.75,0.76,0.6,0.6,3300.0],["2005-10-19",0.6,0.7,0.6,0.7,19300.0],["2005-10-20",0.7,0.7,0.7,0.7,0.0],["2005-10-21",0.7,0.7,0.7,0.7,0.0],["2005-10-24",0.61,0.7,0.6,0.7,5200.0],["2005-10-25",0.6,0.6,0.6,0.6,200.0],["2005-10-26",0.6,0.6,0.6,0.6,300.0],["2005-10-27",0.6,0.6,0.6,0.6,2000.0],["2005-10-28",0.6,0.66,0.6,0.66,6000.0],["2005-10-31",0.68,0.75,0.68,0.74,15700.0],["2005-11-01",0.72,0.73,0.68,0.68,3200.0],["2005-11-02",0.68,0.68,0.68,0.68,300.0],["2005-11-03",0.73,0.73,0.68,0.7,3800.0],["2005-11-04",0.7,0.73,0.7,0.73,3500.0],["2005-11-07",0.73,0.75,0.73,0.75,4500.0],["2005-11-08",0.73,0.73,0.73,0.73,3200.0],["2005-11-09",0.7,0.73,0.7,0.73,7400.0],["2005-11-10",0.73,0.75,0.73,0.75,5600.0],["2005-11-11",0.73,0.75,0.73,0.75,1800.0],["2005-11-14",0.75,0.75,0.73,0.73,1300.0],["2005-11-15",0.73,0.8,0.73,0.75,10600.0],["2005-11-16",0.73,0.73,0.73,0.73,300.0],["2005-11-17",0.73,0.73,0.73,0.73,100.0],["2005-11-18",0.73,0.8,0.73,0.73,19300.0],["2005-11-21",0.73,0.75,0.73,0.75,5800.0],["2005-11-22",0.73,0.8,0.73,0.8,1600.0],["2005-11-23",0.8,0.8,0.73,0.8,6700.0],["2005-11-25",0.8,0.8,0.8,0.8,0.0],["2005-11-28",0.76,0.8,0.76,0.8,5400.0],["2005-11-29",0.8,0.81,0.8,0.8,13700.0],["2005-11-30",0.82,0.85,0.75,0.75,7900.0],["2005-12-01",0.75,0.75,0.75,0.75,1000.0],["2005-12-02",0.9,0.9,0.75,0.75,1300.0],["2005-12-05",0.75,0.75,0.75,0.75,700.0],["2005-12-06",0.75,0.8,0.73,0.76,16400.0],["2005-12-07",0.76,0.76,0.76,0.76,300.0],["2005-12-08",0.7,0.8,0.7,0.8,3900.0],["2005-12-09",0.8,0.8,0.75,0.8,700.0],["2005-12-12",0.75,0.82,0.68,0.68,2000.0],["2005-12-13",0.68,0.69,0.68,0.68,7800.0],["2005-12-14",0.67,0.8,0.6,0.8,1600.0],["2005-12-15",0.8,0.8,0.6,0.6,4400.0],["2005-12-16",0.63,0.75,0.63,0.63,2800.0],["2005-12-19",0.63,0.84,0.63,0.8,3200.0],["2005-12-20",0.63,0.8,0.63,0.7,7300.0],["2005-12-21",0.7,0.82,0.68,0.8,3000.0],["2005-12-22",0.68,0.9,0.68,0.9,12100.0],["2005-12-23",0.7,0.85,0.7,0.85,9500.0],["2005-12-27",0.8,0.85,0.8,0.8,9700.0],["2005-12-28",0.8,0.9,0.8,0.8,5500.0],["2005-12-29",0.8,0.82,0.72,0.72,1072700.0],["2005-12-30",0.72,0.72,0.72,0.72,2200.0],["2006-01-03",0.72,0.72,0.72,0.72,1200.0],["2006-01-04",0.8,0.85,0.8,0.8,5500.0],["2006-01-05",0.8,0.8,0.8,0.8,3800.0],["2006-01-06",0.8,0.8,0.8,0.8,300.0],["2006-01-09",0.9,0.99,0.8,0.99,21100.0],["2006-01-10",1.01,1.01,0.9,0.9,4200.0],["2006-01-11",0.9,0.9,0.9,0.9,900.0],["2006-01-12",0.85,0.85,0.8,0.8,800.0],["2006-01-13",0.85,0.95,0.85,0.9,4900.0],["2006-01-17",0.85,0.86,0.85,0.86,3700.0],["2006-01-18",0.86,0.95,0.86,0.94,6300.0],["2006-01-19",0.94,0.94,0.94,0.94,0.0],["2006-01-20",1.01,1.08,0.99,1.08,19400.0],["2006-01-23",1.05,1.44,1.05,1.21,53200.0],["2006-01-24",1.31,1.31,1.13,1.25,8600.0],["2006-01-25",1.29,1.4,1.25,1.25,6700.0],["2006-01-26",1.35,1.35,1.25,1.25,2300.0],["2006-01-27",1.29,1.29,1.1,1.2,15500.0],["2006-01-30",1.25,1.4,1.2,1.4,32600.0],["2006-01-31",1.4,1.65,1.37,1.51,36400.0],["2006-02-01",1.55,1.75,1.55,1.61,30800.0],["2006-02-02",1.71,1.71,1.52,1.52,9500.0],["2006-02-03",1.55,1.6,1.53,1.6,14600.0],["2006-02-06",1.6,1.6,1.6,1.6,4100.0],["2006-02-07",1.55,1.75,1.54,1.66,21100.0],["2006-02-08",1.7,1.9,1.7,1.75,48800.0],["2006-02-09",1.81,1.95,1.81,1.85,119400.0],["2006-02-10",1.85,1.95,1.75,1.85,97900.0],["2006-02-13",1.84,1.84,1.6,1.65,56700.0],["2006-02-14",1.75,1.75,1.65,1.65,2200.0],["2006-02-15",1.66,1.66,1.66,1.66,2100.0],["2006-02-16",1.7,1.75,1.6,1.6,10500.0],["2006-02-17",1.62,1.63,1.6,1.6,29600.0],["2006-02-21",1.56,1.6,1.25,1.4,26700.0],["2006-02-22",1.4,1.4,1.2,1.2,2900.0],["2006-02-23",1.2,1.2,1.2,1.2,300.0],["2006-02-24",1.2,1.3,1.2,1.25,28600.0],["2006-02-27",1.22,1.26,1.2,1.26,19900.0],["2006-02-28",1.26,1.26,1.15,1.25,10500.0],["2006-03-01",1.26,1.26,1.2,1.2,1400.0],["2006-03-02",1.18,1.26,1.17,1.26,8500.0],["2006-03-03",1.26,1.26,1.26,1.26,300.0],["2006-03-06",1.29,1.29,1.25,1.25,38500.0],["2006-03-07",1.26,1.59,1.25,1.59,442200.0],["2006-03-08",1.7,1.7,1.3,1.5,3700.0],["2006-03-09",1.5,1.5,1.5,1.5,400.0],["2006-03-10",1.47,1.48,1.4,1.45,15400.0],["2006-03-13",1.4,1.45,1.4,1.4,9200.0],["2006-03-14",1.5,1.5,1.4,1.4,1200.0],["2006-03-15",1.5,1.5,1.4,1.45,4300.0],["2006-03-16",1.45,1.45,1.3,1.4,4800.0],["2006-03-17",1.4,1.45,1.35,1.35,10500.0],["2006-03-20",1.35,1.45,1.35,1.45,3300.0],["2006-03-21",1.55,1.55,1.45,1.55,4200.0],["2006-03-22",1.67,1.67,1.45,1.6,20500.0],["2006-03-23",1.65,1.65,1.6,1.6,1800.0],["2006-03-24",1.6,1.65,1.6,1.65,26100.0],["2006-03-27",1.7,1.7,1.65,1.65,6100.0],["2006-03-28",1.7,1.85,1.66,1.7,4600.0],["2006-03-29",1.7,1.8,1.7,1.75,5500.0],["2006-03-30",1.75,1.77,1.75,1.75,5100.0],["2006-03-31",1.75,1.75,1.7,1.7,18800.0],["2006-04-03",1.7,1.72,1.65,1.65,14100.0],["2006-04-04",1.7,1.7,1.65,1.69,4000.0],["2006-04-05",1.65,1.7,1.65,1.7,6300.0],["2006-04-06",1.55,1.68,1.55,1.68,800.0],["2006-04-07",1.68,1.68,1.68,1.68,0.0],["2006-04-10",1.6,1.67,1.4,1.55,14800.0],["2006-04-11",1.55,1.55,1.55,1.55,500.0],["2006-04-12",1.6,1.7,1.6,1.6,3200.0],["2006-04-13",1.7,1.7,1.7,1.7,100.0],["2006-04-17",1.65,1.69,1.65,1.69,7100.0],["2006-04-18",1.69,1.69,1.6,1.69,800.0],["2006-04-19",1.6,1.69,1.6,1.69,200.0],["2006-04-20",1.6,1.6,1.6,1.6,2000.0],["2006-04-21",1.7,1.7,1.7,1.7,100.0],["2006-04-24",1.6,1.69,1.6,1.69,200.0],["2006-04-25",1.7,1.75,1.65,1.75,4600.0],["2006-04-26",1.65,1.65,1.65,1.65,1200.0],["2006-04-27",1.65,1.75,1.65,1.75,6800.0],["2006-04-28",1.7,1.75,1.7,1.75,1200.0],["2006-05-01",1.7,1.75,1.7,1.75,4500.0],["2006-05-02",1.7,1.75,1.7,1.75,3100.0],["2006-05-03",1.7,1.7,1.65,1.65,600.0],["2006-05-04",1.65,1.7,1.65,1.65,3400.0],["2006-05-05",1.65,1.75,1.65,1.65,18100.0],["2006-05-08",1.75,1.75,1.75,1.75,100.0],["2006-05-09",1.75,1.75,1.65,1.65,2300.0],["2006-05-10",1.65,1.65,1.65,1.65,3200.0],["2006-05-11",1.6,1.6,1.55,1.55,12800.0],["2006-05-12",1.55,1.6,1.5,1.5,2700.0],["2006-05-15",1.48,1.5,1.45,1.45,11200.0],["2006-05-16",1.45,1.5,1.45,1.5,1200.0],["2006-05-17",1.45,1.55,1.45,1.55,4900.0],["2006-05-18",1.55,1.55,1.55,1.55,0.0],["2006-05-19",1.45,1.45,1.45,1.45,300.0],["2006-05-22",1.45,1.45,1.45,1.45,0.0],["2006-05-23",1.45,1.45,1.45,1.45,2200.0],["2006-05-24",1.45,1.45,1.45,1.45,0.0],["2006-05-25",1.43,1.43,1.3,1.3,1200.0],["2006-05-26",1.55,1.64,1.45,1.45,5600.0],["2006-05-30",1.5,1.51,1.5,1.5,1400.0],["2006-05-31",1.5,1.5,1.5,1.5,0.0],["2006-06-01",1.5,1.5,1.5,1.5,1100.0],["2006-06-02",1.5,1.6,1.5,1.6,2600.0],["2006-06-05",1.5,1.65,1.5,1.5,1300.0],["2006-06-06",1.5,1.6,1.5,1.6,3800.0],["2006-06-07",1.5,1.5,1.5,1.5,100.0],["2006-06-08",1.5,1.6,1.5,1.5,16600.0],["2006-06-09",1.65,1.65,1.35,1.35,8600.0],["2006-06-12",1.35,1.35,1.35,1.35,0.0],["2006-06-13",1.3,1.35,1.3,1.35,6000.0],["2006-06-14",1.4,1.4,1.21,1.3,4300.0],["2006-06-15",1.3,1.35,1.26,1.35,1600.0],["2006-06-16",1.32,1.32,1.32,1.32,2000.0],["2006-06-19",1.35,1.55,1.3,1.45,4900.0],["2006-06-20",1.3,1.3,1.3,1.3,300.0],["2006-06-21",1.3,1.3,1.3,1.3,1900.0],["2006-06-22",1.35,1.35,1.35,1.35,200.0],["2006-06-23",1.26,1.35,1.26,1.35,1800.0],["2006-06-26",1.26,1.26,1.26,1.26,2500.0],["2006-06-27",1.26,1.26,1.26,1.26,0.0],["2006-06-28",1.26,1.26,1.26,1.26,100.0],["2006-06-29",1.26,1.26,1.26,1.26,0.0],["2006-06-30",1.26,1.3,1.26,1.3,1400.0],["2006-07-03",1.27,1.28,1.27,1.28,1300.0],["2006-07-05",1.29,1.29,1.29,1.29,200.0],["2006-07-06",1.29,1.35,1.29,1.35,600.0],["2006-07-07",1.35,1.35,1.35,1.35,0.0],["2006-07-10",1.35,1.35,1.35,1.35,0.0],["2006-07-11",1.35,1.35,1.35,1.35,900.0],["2006-07-12",1.3,1.32,1.2,1.2,6800.0],["2006-07-13",1.12,1.25,1.12,1.2,1500.0],["2006-07-14",1.1,1.29,1.1,1.15,11100.0],["2006-07-17",1.15,1.15,1.15,1.15,0.0],["2006-07-18",1.1,1.1,1.1,1.1,700.0],["2006-07-19",1.1,1.2,1.1,1.1,600.0],["2006-07-20",1.1,1.1,1.1,1.1,200.0],["2006-07-21",1.1,1.1,1.1,1.1,300.0],["2006-07-24",1.2,1.2,1.2,1.2,600.0],["2006-07-25",1.1,1.2,1.04,1.04,4600.0],["2006-07-26",1.04,1.2,1.04,1.2,400.0],["2006-07-27",1.2,1.2,1.2,1.2,0.0],["2006-07-28",1.15,1.15,1.15,1.15,1900.0],["2006-07-31",1.04,1.05,1.04,1.05,1600.0],["2006-08-01",1.04,1.19,1.04,1.19,400.0],["2006-08-02",1.04,1.04,1.04,1.04,500.0],["2006-08-03",1.04,1.04,1.04,1.04,0.0],["2006-08-04",1.15,1.15,1.15,1.15,1000.0],["2006-08-07",1.1,1.3,1.1,1.2,1700.0],["2006-08-08",1.2,1.2,1.2,1.2,0.0],["2006-08-09",1.2,1.2,1.2,1.2,0.0],["2006-08-10",1.18,1.18,1.18,1.18,100.0],["2006-08-11",1.18,1.18,1.18,1.18,0.0],["2006-08-14",1.18,1.18,1.18,1.18,500.0],["2006-08-15",1.25,1.25,1.25,1.25,6500.0],["2006-08-16",1.35,1.35,1.35,1.35,1300.0],["2006-08-17",1.35,1.35,1.25,1.25,1300.0],["2006-08-18",1.25,1.25,1.25,1.25,1900.0],["2006-08-21",1.25,1.25,1.25,1.25,400.0],["2006-08-22",1.25,1.25,1.25,1.25,0.0],["2006-08-23",1.25,1.35,1.25,1.35,4600.0],["2006-08-24",1.35,1.35,1.3,1.3,2100.0],["2006-08-25",1.3,1.3,1.3,1.3,0.0],["2006-08-28",1.3,1.3,1.3,1.3,0.0],["2006-08-29",1.25,1.25,1.25,1.25,1800.0],["2006-08-30",1.25,1.25,1.25,1.25,200.0],["2006-08-31",1.25,1.25,1.1,1.1,4900.0],["2006-09-01",1.14,1.2,1.14,1.2,1300.0],["2006-09-05",1.2,1.26,1.06,1.23,7800.0],["2006-09-06",1.23,1.23,1.23,1.23,300.0],["2006-09-07",1.23,1.3,1.23,1.3,3200.0],["2006-09-08",1.3,1.3,1.3,1.3,1300.0],["2006-09-11",1.35,1.4,1.35,1.4,11000.0],["2006-09-12",1.45,1.65,1.45,1.6,22800.0],["2006-09-13",1.58,1.58,1.25,1.25,13600.0],["2006-09-14",1.45,1.45,1.25,1.25,300.0],["2006-09-15",1.45,1.5,1.3,1.5,8000.0],["2006-09-18",1.5,1.5,1.45,1.45,600.0],["2006-09-19",1.25,1.25,1.1,1.2,10800.0],["2006-09-20",1.2,1.25,1.2,1.25,3600.0],["2006-09-21",1.3,1.3,1.3,1.3,500.0],["2006-09-22",1.4,1.45,1.25,1.25,3500.0],["2006-09-25",1.25,1.25,1.25,1.25,0.0],["2006-09-26",1.4,1.58,1.25,1.47,16300.0],["2006-09-27",1.47,1.5,1.16,1.4,14500.0],["2006-09-28",1.36,1.4,1.36,1.4,4400.0],["2006-09-29",1.4,1.4,1.4,1.4,500.0],["2006-10-02",1.4,1.4,1.4,1.4,0.0],["2006-10-03",1.3,1.35,1.25,1.35,5400.0],["2006-10-04",1.35,1.35,1.35,1.35,0.0],["2006-10-05",1.3,1.3,1.3,1.3,4700.0],["2006-10-06",1.28,1.28,1.28,1.28,700.0],["2006-10-09",1.28,1.28,1.28,1.28,0.0],["2006-10-10",1.28,1.3,1.2,1.2,15100.0],["2006-10-11",1.5,1.5,1.35,1.35,1900.0],["2006-10-12",1.35,1.35,1.35,1.35,500.0],["2006-10-13",1.36,1.53,1.36,1.53,4900.0],["2006-10-16",1.53,1.53,1.5,1.5,7600.0],["2006-10-17",1.53,1.53,1.5,1.5,3100.0],["2006-10-18",1.55,1.55,1.5,1.5,7900.0],["2006-10-19",1.55,1.55,1.45,1.45,3300.0],["2006-10-20",1.55,1.55,1.47,1.47,3100.0],["2006-10-23",1.55,1.55,1.47,1.47,900.0],["2006-10-24",1.55,1.55,1.5,1.5,3700.0],["2006-10-25",1.5,1.5,1.5,1.5,700.0],["2006-10-26",1.5,1.55,1.5,1.55,3000.0],["2006-10-27",1.55,1.55,1.55,1.55,1700.0],["2006-10-30",1.55,1.55,1.5,1.5,2500.0],["2006-10-31",1.52,1.52,1.36,1.4,29500.0],["2006-11-01",1.4,1.4,1.4,1.4,600.0],["2006-11-02",1.39,1.39,1.39,1.39,100.0],["2006-11-03",1.39,1.5,1.39,1.5,6900.0],["2006-11-06",1.5,1.56,1.5,1.56,7600.0],["2006-11-07",1.56,1.56,1.56,1.56,0.0],["2006-11-08",1.56,1.72,1.56,1.7,10000.0],["2006-11-09",1.61,1.8,1.61,1.75,10600.0],["2006-11-10",1.75,1.75,1.35,1.4,23100.0],["2006-11-13",1.4,1.4,1.32,1.35,14900.0],["2006-11-14",1.35,1.4,1.35,1.4,2300.0],["2006-11-15",1.35,1.45,1.35,1.45,5400.0],["2006-11-16",1.5,1.5,1.32,1.32,2100.0],["2006-11-17",1.3,1.4,1.3,1.35,8300.0],["2006-11-20",1.4,1.4,1.25,1.35,3000.0],["2006-11-21",1.35,1.35,1.35,1.35,0.0],["2006-11-22",1.31,1.4,1.31,1.35,1700.0],["2006-11-24",1.4,1.4,1.4,1.4,3000.0],["2006-11-27",1.25,1.45,1.25,1.45,6600.0],["2006-11-28",1.45,1.5,1.3,1.47,8700.0],["2006-11-29",1.34,1.34,1.34,1.34,800.0],["2006-11-30",1.34,1.34,1.34,1.34,0.0],["2006-12-01",1.38,1.4,1.38,1.4,2000.0],["2006-12-04",1.4,1.4,1.4,1.4,500.0],["2006-12-05",1.4,1.5,1.4,1.5,11600.0],["2006-12-06",1.45,1.47,1.3,1.31,18300.0],["2006-12-07",1.3,1.35,1.3,1.35,2000.0],["2006-12-08",1.35,1.35,1.35,1.35,400.0],["2006-12-11",1.35,1.4,1.25,1.3,21200.0],["2006-12-12",1.3,1.3,1.3,1.3,0.0],["2006-12-13",1.3,1.35,1.3,1.3,3500.0],["2006-12-14",1.3,1.3,1.3,1.3,700.0],["2006-12-15",1.3,1.31,1.3,1.31,300.0],["2006-12-18",1.39,1.39,1.39,1.39,1000.0],["2006-12-19",1.31,1.35,1.31,1.35,2100.0],["2006-12-20",1.35,1.35,1.25,1.32,1800.0],["2006-12-21",1.32,1.35,1.3,1.3,5000.0],["2006-12-22",1.35,1.35,1.35,1.35,2200.0],["2006-12-26",1.3,1.3,1.25,1.3,5200.0],["2006-12-27",1.31,1.35,1.31,1.31,2900.0],["2006-12-28",1.31,1.31,1.31,1.31,2200.0],["2006-12-29",1.31,1.35,1.31,1.31,9100.0],["2007-01-03",1.31,1.31,1.26,1.27,4000.0],["2007-01-04",1.35,1.35,1.34,1.35,6000.0],["2007-01-05",1.26,1.3,1.26,1.3,5300.0],["2007-01-08",1.3,1.31,1.25,1.25,12400.0],["2007-01-09",1.25,1.38,1.25,1.35,6000.0],["2007-01-10",1.38,1.38,1.38,1.38,2400.0],["2007-01-11",1.38,1.38,1.3,1.35,10800.0],["2007-01-12",1.37,1.37,1.35,1.35,1400.0],["2007-01-16",1.35,1.35,1.3,1.3,1200.0],["2007-01-17",1.3,1.34,1.3,1.34,800.0],["2007-01-18",1.38,1.38,1.33,1.33,4500.0],["2007-01-19",1.33,1.33,1.33,1.33,1600.0],["2007-01-22",1.33,1.4,1.3,1.3,8500.0],["2007-01-23",1.3,1.3,1.3,1.3,0.0],["2007-01-24",1.3,1.45,1.3,1.45,2800.0],["2007-01-25",1.45,1.45,1.45,1.45,0.0],["2007-01-26",1.35,1.39,1.35,1.39,1600.0],["2007-01-29",1.45,1.45,1.3,1.4,5700.0],["2007-01-30",1.4,1.4,1.4,1.4,0.0],["2007-01-31",1.31,1.31,1.31,1.31,500.0],["2007-02-01",1.4,1.4,1.32,1.32,2800.0],["2007-02-02",1.35,1.35,1.35,1.35,100.0],["2007-02-05",1.38,1.38,1.38,1.38,2500.0],["2007-02-06",1.4,1.42,1.4,1.42,3800.0],["2007-02-07",1.31,1.33,1.3,1.33,14900.0],["2007-02-08",1.3,1.33,1.3,1.33,2300.0],["2007-02-09",1.33,1.4,1.33,1.4,7100.0],["2007-02-12",1.4,1.4,1.4,1.4,1500.0],["2007-02-13",1.38,1.38,1.2,1.2,19200.0],["2007-02-14",1.2,1.25,1.2,1.25,1500.0],["2007-02-15",1.16,1.25,1.16,1.16,6800.0],["2007-02-16",1.1,1.11,1.07,1.11,10500.0],["2007-02-20",1.1,1.1,1.01,1.1,15000.0],["2007-02-21",1.05,1.1,1.02,1.1,9200.0],["2007-02-22",1.11,1.15,1.1,1.1,1400.0],["2007-02-23",1.05,1.05,1.02,1.02,3800.0],["2007-02-26",1.03,1.03,1.03,1.03,100.0],["2007-02-27",1.03,1.03,1.03,1.03,0.0],["2007-02-28",1.03,1.15,1.03,1.15,8900.0],["2007-03-01",1.06,1.06,1.06,1.06,1500.0],["2007-03-02",1.06,1.06,1.06,1.06,100.0],["2007-03-05",1.1,1.18,1.07,1.07,15800.0],["2007-03-06",1.1,1.1,1.1,1.1,1200.0],["2007-03-07",1.1,1.1,1.1,1.1,0.0],["2007-03-08",1.1,1.1,1.1,1.1,0.0],["2007-03-09",1.1,1.1,1.1,1.1,4300.0],["2007-03-12",1.07,1.07,1.06,1.06,3100.0],["2007-03-13",1.06,1.06,1.06,1.06,0.0],["2007-03-14",1.06,1.06,1.06,1.06,3900.0],["2007-03-15",1.06,1.15,1.05,1.15,7600.0],["2007-03-16",1.1,1.15,1.07,1.15,11100.0],["2007-03-19",1.15,1.16,1.15,1.16,3000.0],["2007-03-20",1.16,1.16,1.16,1.16,600.0],["2007-03-21",1.17,1.17,1.16,1.16,16600.0],["2007-03-22",1.15,1.17,1.15,1.15,9800.0],["2007-03-23",1.15,1.15,1.15,1.15,300.0],["2007-03-26",1.15,1.15,1.15,1.15,100.0],["2007-03-27",1.15,1.17,1.15,1.15,3700.0],["2007-03-28",1.15,1.15,1.15,1.15,3500.0],["2007-03-29",1.17,1.17,1.15,1.15,1000.0],["2007-03-30",1.15,1.17,1.06,1.17,3400.0],["2007-04-02",1.12,1.12,1.06,1.08,7000.0],["2007-04-03",1.08,1.13,1.06,1.13,1800.0],["2007-04-04",1.15,1.18,1.15,1.15,6700.0],["2007-04-05",1.15,1.15,1.15,1.15,1500.0],["2007-04-09",1.15,1.15,1.1,1.1,8300.0],["2007-04-10",1.05,1.1,1.05,1.1,3700.0],["2007-04-11",1.1,1.15,1.1,1.13,6000.0],["2007-04-12",1.13,1.15,1.05,1.05,10700.0],["2007-04-13",1.15,1.15,1.15,1.15,1500.0],["2007-04-16",1.1,1.1,1.06,1.1,3100.0],["2007-04-17",1.05,1.15,1.05,1.15,3900.0],["2007-04-18",1.1,1.18,1.1,1.18,2700.0],["2007-04-19",1.26,1.26,1.15,1.15,9800.0],["2007-04-20",1.18,1.18,1.18,1.18,2200.0],["2007-04-23",1.18,1.2,1.18,1.2,4400.0],["2007-04-24",1.2,1.2,1.2,1.2,0.0],["2007-04-25",1.18,1.18,1.18,1.18,3500.0],["2007-04-26",1.15,1.15,1.15,1.15,500.0],["2007-04-27",1.2,1.2,1.15,1.15,3500.0],["2007-04-30",1.11,1.11,1.11,1.11,4000.0],["2007-05-01",1.11,1.11,1.11,1.11,2300.0],["2007-05-02",1.1,1.1,1.1,1.1,1500.0],["2007-05-03",1.18,1.18,1.18,1.18,1500.0],["2007-05-04",1.18,1.19,1.18,1.19,2900.0],["2007-05-07",1.1,1.15,1.1,1.15,3600.0],["2007-05-08",1.16,1.17,1.11,1.11,6400.0],["2007-05-09",1.11,1.11,1.11,1.11,0.0],["2007-05-10",1.1,1.1,1.1,1.1,100.0],["2007-05-11",1.09,1.1,1.05,1.1,37000.0],["2007-05-14",1.1,1.1,1.09,1.1,2900.0],["2007-05-15",1.1,1.1,1.05,1.05,7300.0],["2007-05-16",1.05,1.05,1.05,1.05,800.0],["2007-05-17",1.1,1.1,1.02,1.05,10600.0],["2007-05-18",1.09,1.09,1.02,1.02,1000.0],["2007-05-21",1.02,1.02,1.02,1.02,700.0],["2007-05-22",1.12,1.12,1.05,1.05,7500.0],["2007-05-23",1.05,1.05,1.05,1.05,22000.0],["2007-05-24",1.05,1.1,1.05,1.1,2300.0],["2007-05-25",1.1,1.15,1.1,1.15,5500.0],["2007-05-29",1.1,1.1,1.1,1.1,1400.0],["2007-05-30",1.02,1.1,1.02,1.1,5500.0],["2007-05-31",1.07,1.15,1.07,1.15,2200.0],["2007-06-01",1.07,1.07,1.07,1.07,500.0],["2007-06-04",1.1,1.17,1.07,1.08,35600.0],["2007-06-05",1.12,1.12,1.08,1.08,11600.0],["2007-06-06",1.08,1.08,1.02,1.02,1700.0],["2007-06-07",1.08,1.08,1.02,1.02,24900.0],["2007-06-08",1.02,1.02,1.02,1.02,0.0],["2007-06-11",1.02,1.02,1.02,1.02,0.0],["2007-06-12",1.02,1.02,1.02,1.02,0.0],["2007-06-13",1.05,1.05,1.05,1.05,300.0],["2007-06-14",1.05,1.05,1.02,1.02,4400.0],["2007-06-15",1.02,1.02,1.02,1.02,0.0],["2007-06-18",1.1,1.1,1.0,1.04,41600.0],["2007-06-19",1.0,1.08,0.95,1.06,23000.0],["2007-06-20",1.06,1.06,1.06,1.06,0.0],["2007-06-21",1.01,1.01,1.01,1.01,500.0],["2007-06-22",1.01,1.01,1.01,1.01,1500.0],["2007-06-25",0.94,0.94,0.94,0.94,300.0],["2007-06-26",0.94,0.94,0.94,0.94,0.0],["2007-06-27",1.0,1.0,1.0,1.0,2500.0],["2007-06-28",1.0,1.0,1.0,1.0,300.0],["2007-06-29",1.0,1.0,1.0,1.0,200.0],["2007-07-02",1.01,1.01,1.01,1.01,100.0],["2007-07-03",1.01,1.01,1.01,1.01,0.0],["2007-07-05",1.01,1.01,1.01,1.01,0.0],["2007-07-06",1.02,1.02,1.02,1.02,100.0],["2007-07-09",1.1,1.1,1.1,1.1,6600.0],["2007-07-10",1.15,1.2,1.13,1.13,39800.0],["2007-07-11",1.13,1.17,1.11,1.17,8400.0],["2007-07-12",1.22,1.22,1.2,1.2,200.0],["2007-07-13",1.22,1.25,1.22,1.25,4200.0],["2007-07-16",1.22,1.22,1.13,1.13,12500.0],["2007-07-17",1.15,1.2,1.15,1.15,2900.0],["2007-07-18",1.13,1.13,1.13,1.13,18800.0],["2007-07-19",1.15,1.18,1.15,1.15,20300.0],["2007-07-20",1.15,1.15,1.15,1.15,200.0],["2007-07-23",1.2,1.28,1.2,1.2,4800.0],["2007-07-24",1.2,1.2,1.2,1.2,0.0],["2007-07-25",1.3,1.3,1.2,1.2,2400.0],["2007-07-26",1.13,1.15,1.13,1.13,600.0],["2007-07-27",1.13,1.13,1.13,1.13,0.0],["2007-07-30",1.13,1.17,1.13,1.17,1000.0],["2007-07-31",1.15,1.15,1.15,1.15,600.0],["2007-08-01",1.15,1.15,1.1,1.12,19800.0],["2007-08-02",1.12,1.13,1.12,1.12,800.0],["2007-08-03",1.12,1.12,1.12,1.12,0.0],["2007-08-06",1.12,1.12,1.1,1.1,3700.0],["2007-08-07",1.05,1.05,1.05,1.05,500.0],["2007-08-08",1.05,1.06,1.05,1.06,400.0],["2007-08-09",1.06,1.06,1.06,1.06,0.0],["2007-08-10",1.05,1.1,1.05,1.1,3700.0],["2007-08-13",1.1,1.12,1.03,1.1,40900.0],["2007-08-14",1.05,1.05,1.03,1.03,11200.0],["2007-08-15",1.08,1.08,1.08,1.08,2600.0],["2007-08-16",1.03,1.03,1.01,1.03,19800.0],["2007-08-17",1.03,1.03,1.03,1.03,3400.0],["2007-08-20",1.02,1.02,1.02,1.02,1400.0],["2007-08-21",1.0,1.0,1.0,1.0,11200.0],["2007-08-22",1.0,1.0,1.0,1.0,0.0],["2007-08-23",1.0,1.0,1.0,1.0,0.0],["2007-08-24",1.0,1.0,1.0,1.0,1100.0],["2007-08-27",0.9,1.0,0.9,0.92,3900.0],["2007-08-28",0.92,0.92,0.92,0.92,0.0],["2007-08-29",1.0,1.0,0.95,1.0,6500.0],["2007-08-30",0.88,0.88,0.88,0.88,300.0],["2007-08-31",0.95,0.95,0.95,0.95,3000.0],["2007-09-04",1.0,1.0,1.0,1.0,1500.0],["2007-09-05",1.0,1.0,1.0,1.0,0.0],["2007-09-06",1.0,1.0,1.0,1.0,21800.0],["2007-09-07",1.0,1.0,1.0,1.0,400.0],["2007-09-10",1.0,1.0,0.95,0.95,15700.0],["2007-09-11",0.95,1.1,0.95,1.1,23600.0],["2007-09-12",1.15,1.15,1.13,1.13,2200.0],["2007-09-13",1.15,1.2,1.15,1.2,5300.0],["2007-09-14",1.17,1.2,0.9,1.05,6500.0],["2007-09-17",0.95,0.95,0.95,0.95,2000.0],["2007-09-18",1.02,1.03,1.0,1.0,18300.0],["2007-09-19",1.0,1.0,0.98,0.98,10200.0],["2007-09-20",0.98,1.0,0.98,0.98,5500.0],["2007-09-21",1.0,1.05,1.0,1.05,2500.0],["2007-09-24",1.05,1.05,0.99,0.99,4000.0],["2007-09-25",0.99,0.99,0.99,0.99,0.0],["2007-09-26",1.1,1.19,1.1,1.15,4700.0],["2007-09-27",1.15,1.15,1.15,1.15,0.0],["2007-09-28",1.15,1.19,1.15,1.15,5300.0],["2007-10-01",1.15,1.15,1.15,1.15,700.0],["2007-10-02",1.1,1.1,1.05,1.05,2800.0],["2007-10-03",1.05,1.05,1.05,1.05,0.0],["2007-10-04",1.05,1.23,1.05,1.23,2200.0],["2007-10-05",1.23,1.23,1.15,1.15,4100.0],["2007-10-08",1.01,1.15,1.01,1.15,2100.0],["2007-10-09",1.15,1.15,1.15,1.15,0.0],["2007-10-10",1.15,1.25,1.15,1.25,9500.0],["2007-10-11",1.1,1.1,1.1,1.1,1200.0],["2007-10-12",1.1,1.15,1.1,1.15,1200.0],["2007-10-15",1.1,1.15,1.05,1.15,2800.0],["2007-10-16",1.05,1.05,1.05,1.05,4500.0],["2007-10-17",1.08,1.08,1.05,1.05,900.0],["2007-10-18",1.05,1.05,1.05,1.05,0.0],["2007-10-19",1.15,1.15,1.15,1.15,400.0],["2007-10-22",1.1,1.1,1.1,1.1,3400.0],["2007-10-23",1.1,1.1,1.1,1.1,200.0],["2007-10-24",1.1,1.1,1.1,1.1,0.0],["2007-10-25",1.1,1.1,1.1,1.1,3400.0],["2007-10-26",1.1,1.1,1.01,1.02,7400.0],["2007-10-29",1.1,1.1,1.1,1.1,2400.0],["2007-10-30",1.1,1.1,1.1,1.1,400.0],["2007-10-31",1.02,1.1,1.02,1.1,300.0],["2007-11-01",1.01,1.04,0.98,1.02,27600.0],["2007-11-02",1.03,1.05,1.0,1.05,27800.0],["2007-11-05",1.05,1.05,1.05,1.05,0.0],["2007-11-06",0.92,1.05,0.92,1.02,2900.0],["2007-11-07",1.02,1.02,1.02,1.02,0.0],["2007-11-08",1.03,1.15,1.03,1.1,9100.0],["2007-11-09",1.03,1.03,1.03,1.03,10000.0],["2007-11-12",1.03,1.03,1.0,1.0,5500.0],["2007-11-13",0.9,1.0,0.9,1.0,24000.0],["2007-11-14",1.0,1.0,1.0,1.0,0.0],["2007-11-15",0.9,1.0,0.9,1.0,1500.0],["2007-11-16",0.9,0.95,0.81,0.95,22900.0],["2007-11-19",0.81,0.81,0.7,0.8,31900.0],["2007-11-20",0.72,0.75,0.6,0.65,60800.0],["2007-11-21",0.57,0.74,0.57,0.65,33800.0],["2007-11-23",0.74,0.74,0.61,0.74,31100.0],["2007-11-26",0.74,0.74,0.74,0.74,0.0],["2007-11-27",0.6,0.6,0.55,0.6,14200.0],["2007-11-28",0.6,0.6,0.6,0.6,18300.0],["2007-11-29",0.6,0.6,0.55,0.6,51800.0],["2007-11-30",0.6,0.6,0.59,0.6,34300.0],["2007-12-03",0.7,0.7,0.7,0.7,100.0],["2007-12-04",0.6,0.69,0.55,0.69,6900.0],["2007-12-05",0.6,0.69,0.55,0.69,5500.0],["2007-12-06",0.55,0.6,0.55,0.6,3900.0],["2007-12-07",0.56,0.66,0.56,0.66,5200.0],["2007-12-10",0.55,0.55,0.55,0.55,400.0],["2007-12-11",0.55,0.66,0.55,0.66,920100.0],["2007-12-12",0.66,0.66,0.66,0.66,0.0],["2007-12-13",0.66,0.66,0.66,0.66,0.0],["2007-12-14",0.55,0.66,0.55,0.66,1200.0],["2007-12-17",0.55,0.55,0.55,0.55,10900.0],["2007-12-18",0.51,0.51,0.51,0.51,900.0],["2007-12-19",0.51,0.66,0.5,0.5,4500.0],["2007-12-20",0.55,0.55,0.55,0.55,3400.0],["2007-12-21",0.55,0.63,0.51,0.63,3400.0],["2007-12-24",0.55,0.63,0.55,0.63,1500.0],["2007-12-26",0.55,0.66,0.5,0.51,46100.0],["2007-12-27",0.51,0.55,0.45,0.5,16500.0],["2007-12-28",0.5,0.6,0.5,0.5,3500.0],["2007-12-31",0.45,0.45,0.45,0.45,2100.0],["2008-01-02",0.45,0.6,0.45,0.6,1000.0],["2008-01-03",0.6,0.6,0.6,0.6,0.0],["2008-01-04",0.6,0.6,0.6,0.6,1000.0],["2008-01-07",0.6,0.6,0.6,0.6,300.0],["2008-01-08",0.6,0.6,0.6,0.6,0.0],["2008-01-09",0.6,0.6,0.59,0.59,200.0],["2008-01-10",0.45,0.58,0.45,0.45,2900.0],["2008-01-11",0.55,0.8,0.55,0.8,33500.0],["2008-01-14",0.76,0.95,0.75,0.8,933800.0],["2008-01-15",0.75,0.95,0.75,0.95,7500.0],["2008-01-16",0.95,0.95,0.95,0.95,0.0],["2008-01-17",0.77,0.9,0.77,0.9,800.0],["2008-01-18",0.77,0.77,0.77,0.77,2200.0],["2008-01-22",0.77,0.88,0.77,0.87,5000.0],["2008-01-23",0.8,0.9,0.8,0.9,4100.0],["2008-01-24",0.8,0.8,0.8,0.8,5800.0],["2008-01-25",0.94,0.94,0.76,0.84,12500.0],["2008-01-28",0.94,0.94,0.94,0.94,100.0],["2008-01-29",0.94,0.94,0.94,0.94,0.0],["2008-01-30",0.75,0.9,0.75,0.9,4400.0],["2008-01-31",0.9,0.9,0.9,0.9,0.0],["2008-02-01",0.82,0.82,0.82,0.82,1000.0],["2008-02-04",0.9,0.9,0.9,0.9,1000.0],["2008-02-05",0.9,0.9,0.9,0.9,0.0],["2008-02-06",0.8,0.89,0.8,0.89,700.0],["2008-02-07",0.89,0.89,0.89,0.89,2200.0],["2008-02-08",0.94,0.94,0.89,0.89,3900.0],["2008-02-11",0.83,0.89,0.8,0.8,6500.0],["2008-02-12",0.8,0.8,0.8,0.8,6000.0],["2008-02-13",0.8,0.8,0.8,0.8,0.0],["2008-02-14",0.75,0.9,0.75,0.9,1500.0],["2008-02-15",0.75,0.9,0.75,0.82,3000.0],["2008-02-19",0.9,0.9,0.82,0.82,26700.0],["2008-02-20",0.82,0.82,0.82,0.82,0.0],["2008-02-21",0.82,0.82,0.75,0.75,27700.0],["2008-02-22",0.6,0.88,0.6,0.85,2900.0],["2008-02-25",0.8,0.8,0.8,0.8,2100.0],["2008-02-26",0.8,0.8,0.8,0.8,0.0],["2008-02-27",0.89,0.89,0.89,0.89,300.0],["2008-02-28",0.89,0.89,0.89,0.89,0.0],["2008-02-29",0.89,0.89,0.89,0.89,0.0],["2008-03-03",0.89,0.89,0.89,0.89,0.0],["2008-03-04",0.75,0.75,0.75,0.75,300.0],["2008-03-05",0.75,0.75,0.75,0.75,0.0],["2008-03-06",0.75,0.75,0.75,0.75,0.0],["2008-03-07",0.75,0.8,0.75,0.8,2000.0],["2008-03-10",0.8,0.8,0.8,0.8,0.0],["2008-03-11",0.75,0.85,0.75,0.85,700.0],["2008-03-12",0.85,0.85,0.85,0.85,0.0],["2008-03-13",0.75,0.87,0.75,0.87,2600.0],["2008-03-14",0.7,0.85,0.7,0.83,2700.0],["2008-03-17",0.83,0.83,0.83,0.83,0.0],["2008-03-18",0.7,0.86,0.7,0.86,800.0],["2008-03-19",0.7,0.85,0.7,0.85,500.0],["2008-03-20",0.7,0.8,0.7,0.8,2400.0],["2008-03-24",0.7,0.78,0.7,0.78,4600.0],["2008-03-25",0.75,0.75,0.7,0.75,3100.0],["2008-03-26",0.71,0.72,0.65,0.65,8500.0],["2008-03-27",0.7,0.7,0.7,0.7,500.0],["2008-03-28",0.7,0.7,0.7,0.7,0.0],["2008-03-31",0.66,0.68,0.66,0.68,4100.0],["2008-04-01",0.72,0.72,0.68,0.68,2600.0],["2008-04-02",0.68,0.72,0.68,0.72,600.0],["2008-04-03",0.72,0.72,0.72,0.72,0.0],["2008-04-04",0.72,0.72,0.72,0.72,0.0],["2008-04-07",0.68,0.72,0.68,0.72,900.0],["2008-04-08",0.72,0.72,0.72,0.72,0.0],["2008-04-09",0.68,0.72,0.68,0.7,800.0],["2008-04-10",0.72,0.82,0.72,0.82,15600.0],["2008-04-11",0.82,0.9,0.82,0.9,53700.0],["2008-04-14",0.9,0.9,0.84,0.9,10300.0],["2008-04-15",0.9,0.9,0.9,0.9,0.0],["2008-04-16",0.9,0.9,0.9,0.9,0.0],["2008-04-17",0.9,0.9,0.9,0.9,0.0],["2008-04-18",0.84,0.85,0.75,0.75,18500.0],["2008-04-21",0.75,0.75,0.75,0.75,27900.0],["2008-04-22",0.66,0.75,0.61,0.65,120700.0],["2008-04-23",0.57,0.65,0.57,0.65,13900.0],["2008-04-24",0.65,0.65,0.65,0.65,10500.0],["2008-04-25",0.58,0.64,0.53,0.55,187800.0],["2008-04-28",0.55,0.55,0.55,0.55,69500.0],["2008-04-29",0.55,0.6,0.55,0.6,5300.0],["2008-04-30",0.54,0.55,0.54,0.55,11300.0],["2008-05-01",0.59,0.6,0.57,0.57,5200.0],["2008-05-02",0.57,0.57,0.55,0.57,12900.0],["2008-05-05",0.57,0.57,0.55,0.55,20300.0],["2008-05-06",0.55,0.57,0.55,0.55,154600.0],["2008-05-07",0.55,0.65,0.55,0.65,5000.0],["2008-05-08",0.65,0.65,0.65,0.65,22000.0],["2008-05-09",0.65,1.0,0.65,0.89,562600.0],["2008-05-12",0.9,0.9,0.8,0.82,13500.0],["2008-05-13",0.94,0.94,0.94,0.94,100.0],["2008-05-14",0.94,0.94,0.94,0.94,0.0],["2008-05-15",0.94,0.94,0.94,0.94,0.0],["2008-05-16",0.85,0.85,0.76,0.85,16900.0],["2008-05-19",0.85,0.85,0.85,0.85,0.0],["2008-05-20",0.86,0.86,0.86,0.86,1800.0],["2008-05-21",0.8,0.86,0.8,0.86,7100.0],["2008-05-22",0.8,0.86,0.8,0.86,400.0],["2008-05-23",0.8,0.85,0.8,0.85,7200.0],["2008-05-27",0.76,0.85,0.76,0.85,200.0],["2008-05-28",0.76,0.85,0.76,0.8,9100.0],["2008-05-29",0.8,0.8,0.8,0.8,0.0],["2008-05-30",0.8,0.8,0.8,0.8,0.0],["2008-06-02",0.8,0.8,0.8,0.8,0.0],["2008-06-03",0.76,0.8,0.76,0.8,4000.0],["2008-06-04",0.76,0.85,0.7,0.85,7900.0],["2008-06-05",0.7,0.85,0.7,0.7,1600.0],["2008-06-06",0.85,0.85,0.71,0.85,12100.0],["2008-06-09",0.85,0.85,0.85,0.85,0.0],["2008-06-10",0.85,0.85,0.85,0.85,0.0],["2008-06-11",0.75,0.86,0.75,0.86,500.0],["2008-06-12",0.86,0.86,0.86,0.86,1000.0],["2008-06-13",0.76,0.9,0.76,0.9,2400.0],["2008-06-16",0.9,0.9,0.9,0.9,0.0],["2008-06-17",0.83,0.9,0.83,0.9,2800.0],["2008-06-18",0.83,0.9,0.83,0.9,2700.0],["2008-06-19",0.9,0.9,0.9,0.9,0.0],["2008-06-20",0.9,0.9,0.9,0.9,0.0],["2008-06-23",0.76,0.9,0.76,0.9,400.0],["2008-06-24",0.76,0.9,0.76,0.9,600.0],["2008-06-25",0.9,0.9,0.9,0.9,0.0],["2008-06-26",0.8,0.85,0.8,0.85,3300.0],["2008-06-27",0.77,0.77,0.77,0.77,6000.0],["2008-06-30",0.85,0.85,0.71,0.79,10500.0],["2008-07-01",0.79,0.79,0.79,0.79,0.0],["2008-07-02",0.79,0.79,0.79,0.79,0.0],["2008-07-03",0.71,0.79,0.71,0.79,2100.0],["2008-07-07",0.75,0.75,0.71,0.71,4500.0],["2008-07-08",0.71,0.71,0.71,0.71,0.0],["2008-07-09",0.79,0.79,0.7,0.7,8300.0],["2008-07-10",0.7,0.7,0.7,0.7,2400.0],["2008-07-11",0.7,0.75,0.7,0.75,5200.0],["2008-07-14",0.75,0.75,0.75,0.75,2200.0],["2008-07-15",0.7,0.75,0.66,0.75,3500.0],["2008-07-16",0.75,0.75,0.75,0.75,0.0],["2008-07-17",0.75,0.75,0.75,0.75,0.0],["2008-07-18",0.75,0.75,0.75,0.75,0.0],["2008-07-21",0.75,0.75,0.75,0.75,0.0],["2008-07-22",0.65,0.75,0.65,0.75,400.0],["2008-07-23",0.75,0.75,0.75,0.75,0.0],["2008-07-24",0.75,0.75,0.75,0.75,0.0],["2008-07-25",0.75,0.75,0.75,0.75,0.0],["2008-07-28",0.75,0.75,0.75,0.75,2500.0],["2008-07-29",0.78,0.78,0.78,0.78,500.0],["2008-07-30",0.71,0.78,0.65,0.78,1400.0],["2008-07-31",0.65,0.78,0.65,0.78,1400.0],["2008-08-01",0.78,0.78,0.78,0.78,0.0],["2008-08-04",0.78,0.78,0.78,0.78,0.0],["2008-08-05",0.67,0.79,0.67,0.79,400.0],["2008-08-06",0.79,0.79,0.79,0.79,0.0],["2008-08-07",0.79,0.79,0.79,0.79,0.0],["2008-08-08",0.79,0.79,0.79,0.79,0.0],["2008-08-11",0.67,0.8,0.67,0.8,3100.0],["2008-08-12",0.8,0.8,0.8,0.8,0.0],["2008-08-13",0.67,0.8,0.67,0.8,2500.0],["2008-08-14",0.8,0.8,0.8,0.8,0.0],["2008-08-15",0.8,0.8,0.8,0.8,0.0],["2008-08-18",0.67,0.8,0.67,0.8,1700.0],["2008-08-19",0.67,0.8,0.67,0.8,1500.0],["2008-08-20",0.65,0.8,0.65,0.8,7500.0],["2008-08-21",0.8,0.8,0.8,0.8,0.0],["2008-08-22",0.66,0.75,0.65,0.75,7400.0],["2008-08-25",0.65,0.75,0.65,0.75,5000.0],["2008-08-26",0.75,0.75,0.75,0.75,0.0],["2008-08-27",0.75,0.75,0.75,0.75,2000.0],["2008-08-28",0.65,0.75,0.65,0.75,1700.0],["2008-08-29",0.7,0.79,0.7,0.79,7000.0],["2008-09-02",0.75,0.8,0.75,0.8,300.0],["2008-09-03",0.8,0.8,0.8,0.8,18600.0],["2008-09-04",0.8,0.8,0.8,0.8,0.0],["2008-09-05",0.8,0.8,0.8,0.8,0.0],["2008-09-08",0.8,0.8,0.8,0.8,0.0],["2008-09-09",0.65,0.8,0.65,0.8,5800.0],["2008-09-10",0.8,0.8,0.8,0.8,0.0],["2008-09-11",0.75,0.84,0.75,0.84,12100.0],["2008-09-12",0.84,0.84,0.84,0.84,0.0],["2008-09-15",0.84,0.84,0.84,0.84,0.0],["2008-09-16",0.74,0.74,0.64,0.69,9700.0],["2008-09-17",0.65,0.65,0.59,0.59,26600.0],["2008-09-18",0.52,0.6,0.52,0.6,4200.0],["2008-09-19",0.6,0.65,0.6,0.65,4500.0],["2008-09-22",0.5,0.62,0.5,0.6,3500.0],["2008-09-23",0.6,0.6,0.6,0.6,0.0],["2008-09-24",0.52,0.52,0.5,0.5,5000.0],["2008-09-25",0.52,0.52,0.4,0.52,14000.0],["2008-09-26",0.52,0.52,0.52,0.52,0.0],["2008-09-29",0.4,0.52,0.4,0.5,6500.0],["2008-09-30",0.4,0.52,0.4,0.5,22800.0],["2008-10-01",0.5,0.5,0.5,0.5,0.0],["2008-10-02",0.5,0.5,0.5,0.5,0.0],["2008-10-03",0.5,0.5,0.5,0.5,0.0],["2008-10-06",0.45,0.46,0.45,0.45,4800.0],["2008-10-07",0.45,0.51,0.45,0.51,8100.0],["2008-10-08",0.45,0.45,0.35,0.35,15800.0],["2008-10-09",0.45,0.45,0.45,0.45,5000.0],["2008-10-10",0.45,0.45,0.45,0.45,0.0],["2008-10-13",0.37,0.51,0.37,0.51,3100.0],["2008-10-14",0.52,0.52,0.5,0.5,3800.0],["2008-10-15",0.5,0.5,0.5,0.5,0.0],["2008-10-16",0.26,0.52,0.26,0.5,8200.0],["2008-10-17",0.5,0.5,0.5,0.5,0.0],["2008-10-20",0.26,0.52,0.26,0.52,1500.0],["2008-10-21",0.52,0.52,0.52,0.52,0.0],["2008-10-22",0.52,0.52,0.52,0.52,0.0],["2008-10-23",0.52,0.52,0.52,0.52,0.0],["2008-10-24",0.52,0.52,0.52,0.52,0.0],["2008-10-27",0.25,0.52,0.25,0.52,4800.0],["2008-10-28",0.25,0.51,0.25,0.51,37200.0],["2008-10-29",0.3,0.5,0.3,0.5,900.0],["2008-10-30",0.5,0.5,0.5,0.5,0.0],["2008-10-31",0.4,0.5,0.4,0.5,6000.0],["2008-11-03",0.46,0.5,0.46,0.5,8400.0],["2008-11-04",0.3,0.5,0.3,0.5,1000.0],["2008-11-05",0.3,0.5,0.3,0.5,700.0],["2008-11-06",0.5,0.5,0.5,0.5,0.0],["2008-11-07",0.5,0.5,0.5,0.5,0.0],["2008-11-10",0.5,0.5,0.5,0.5,400.0],["2008-11-11",0.26,0.45,0.26,0.45,3500.0],["2008-11-12",0.45,0.45,0.45,0.45,0.0],["2008-11-13",0.26,0.4,0.26,0.4,4900.0],["2008-11-14",0.5,0.5,0.5,0.5,100.0],["2008-11-17",0.26,0.5,0.26,0.5,300.0],["2008-11-18",0.26,0.5,0.26,0.5,300.0],["2008-11-19",0.5,0.5,0.5,0.5,0.0],["2008-11-20",0.26,0.5,0.26,0.5,2600.0],["2008-11-21",0.2,0.49,0.15,0.49,11100.0],["2008-11-24",0.49,0.49,0.49,0.49,0.0],["2008-11-25",0.49,0.49,0.49,0.49,0.0],["2008-11-26",0.49,0.49,0.49,0.49,0.0],["2008-11-28",0.26,0.49,0.15,0.49,4400.0],["2008-12-01",0.15,0.49,0.15,0.49,16100.0],["2008-12-02",0.49,0.49,0.49,0.49,0.0],["2008-12-03",0.49,0.49,0.49,0.49,0.0],["2008-12-04",0.49,0.49,0.49,0.49,0.0],["2008-12-05",0.49,0.49,0.49,0.49,0.0],["2008-12-08",0.16,0.44,0.16,0.37,5200.0],["2008-12-09",0.38,0.38,0.38,0.38,500.0],["2008-12-10",0.25,0.37,0.25,0.37,1400.0],["2008-12-11",0.25,0.38,0.16,0.38,19800.0],["2008-12-12",0.25,0.38,0.25,0.3,12000.0],["2008-12-15",0.15,0.38,0.15,0.3,3500.0],["2008-12-16",0.15,0.3,0.15,0.29,1000.0],["2008-12-17",0.29,0.29,0.29,0.29,13700.0],["2008-12-18",0.29,0.29,0.29,0.29,0.0],["2008-12-19",0.2,0.29,0.2,0.29,1100.0],["2008-12-22",0.29,0.29,0.29,0.29,1000.0],["2008-12-23",0.29,0.29,0.29,0.29,0.0],["2008-12-24",0.16,0.25,0.16,0.25,1700.0],["2008-12-26",0.25,0.25,0.16,0.25,2200.0],["2008-12-29",0.16,0.25,0.16,0.25,4700.0],["2008-12-30",0.18,0.25,0.18,0.25,7100.0],["2008-12-31",0.18,0.25,0.18,0.25,5400.0],["2009-01-02",0.25,0.29,0.25,0.29,7200.0],["2009-01-05",0.29,0.29,0.29,0.29,0.0],["2009-01-06",0.29,0.29,0.29,0.29,1000.0],["2009-01-07",0.29,0.29,0.29,0.29,0.0],["2009-01-08",0.21,0.29,0.21,0.29,600.0],["2009-01-09",0.29,0.29,0.29,0.29,4500.0],["2009-01-12",0.29,0.29,0.29,0.29,0.0],["2009-01-13",0.29,0.29,0.28,0.28,12000.0],["2009-01-14",0.36,0.36,0.36,0.36,100.0],["2009-01-15",0.36,0.36,0.36,0.36,0.0],["2009-01-16",0.21,0.36,0.21,0.36,300.0],["2009-01-20",0.36,0.36,0.36,0.36,0.0],["2009-01-21",0.35,0.44,0.35,0.44,16400.0],["2009-01-22",0.21,0.44,0.21,0.44,600.0],["2009-01-23",0.42,0.42,0.42,0.42,1100.0],["2009-01-26",0.42,0.42,0.42,0.42,0.0],["2009-01-27",0.42,0.42,0.42,0.42,0.0],["2009-01-28",0.42,0.42,0.42,0.42,0.0],["2009-01-29",0.42,0.42,0.42,0.42,0.0],["2009-01-30",0.42,0.42,0.42,0.42,0.0],["2009-02-02",0.42,0.42,0.42,0.42,0.0],["2009-02-03",0.42,0.42,0.42,0.42,0.0],["2009-02-04",0.42,0.42,0.42,0.42,0.0],["2009-02-05",0.39,0.39,0.39,0.39,15800.0],["2009-02-06",0.45,0.73,0.45,0.59,42600.0],["2009-02-09",0.53,0.53,0.48,0.5,79000.0],["2009-02-10",0.48,0.48,0.42,0.42,5400.0],["2009-02-11",0.51,0.51,0.5,0.5,3000.0],["2009-02-12",0.5,0.5,0.5,0.5,0.0],["2009-02-13",0.45,0.45,0.45,0.45,500.0],["2009-02-17",0.49,0.49,0.49,0.49,10000.0],["2009-02-18",0.37,0.51,0.37,0.51,1300.0],["2009-02-19",0.51,0.51,0.51,0.51,0.0],["2009-02-20",0.51,0.51,0.51,0.51,0.0],["2009-02-23",0.51,0.51,0.51,0.51,0.0],["2009-02-24",0.51,0.51,0.51,0.51,0.0],["2009-02-25",0.43,0.51,0.43,0.5,6800.0],["2009-02-26",0.51,0.51,0.5,0.5,1800.0],["2009-02-27",0.5,0.5,0.5,0.5,7400.0],["2009-03-02",0.5,0.5,0.5,0.5,0.0],["2009-03-03",0.37,0.51,0.37,0.41,2600.0],["2009-03-04",0.37,0.51,0.37,0.5,700.0],["2009-03-05",0.5,0.5,0.5,0.5,0.0],["2009-03-06",0.37,0.5,0.37,0.5,900.0],["2009-03-09",0.5,0.5,0.5,0.5,0.0],["2009-03-10",0.37,0.48,0.37,0.48,800.0],["2009-03-11",0.37,0.5,0.36,0.5,18800.0],["2009-03-12",0.5,0.5,0.5,0.5,0.0],["2009-03-13",0.5,0.5,0.5,0.5,0.0],["2009-03-16",0.31,0.5,0.31,0.5,2500.0],["2009-03-17",0.5,0.5,0.5,0.5,200.0],["2009-03-18",0.5,0.5,0.5,0.5,0.0],["2009-03-19",0.48,0.48,0.32,0.48,4000.0],["2009-03-20",0.48,0.48,0.48,0.48,0.0],["2009-03-23",0.48,0.48,0.48,0.48,0.0],["2009-03-24",0.48,0.48,0.48,0.48,0.0],["2009-03-25",0.48,0.48,0.48,0.48,0.0],["2009-03-26",0.48,0.48,0.48,0.48,4200.0],["2009-03-27",0.45,0.48,0.45,0.48,13200.0],["2009-03-30",0.48,0.48,0.48,0.48,0.0],["2009-03-31",0.45,0.45,0.4,0.45,1000.0],["2009-04-01",0.45,0.45,0.45,0.45,0.0],["2009-04-02",0.45,0.45,0.4,0.45,4600.0],["2009-04-03",0.5,0.5,0.4,0.5,2100.0],["2009-04-06",0.5,0.5,0.5,0.5,1000.0],["2009-04-07",0.4,0.51,0.4,0.5,7300.0],["2009-04-08",0.5,0.5,0.5,0.5,0.0],["2009-04-09",0.5,0.5,0.5,0.5,2000.0],["2009-04-13",0.36,0.5,0.36,0.48,3000.0],["2009-04-14",0.48,0.48,0.48,0.48,0.0],["2009-04-15",0.5,0.5,0.5,0.5,100.0],["2009-04-16",0.5,0.5,0.5,0.5,500.0],["2009-04-17",0.5,0.5,0.5,0.5,5000.0],["2009-04-20",0.32,0.5,0.32,0.5,10800.0],["2009-04-21",0.5,0.5,0.5,0.5,0.0],["2009-04-22",0.5,0.51,0.37,0.4,6000.0],["2009-04-23",0.5,0.51,0.5,0.51,5600.0],["2009-04-24",0.51,0.51,0.51,0.51,0.0],["2009-04-27",0.51,0.51,0.51,0.51,0.0],["2009-04-28",0.51,0.51,0.5,0.5,20100.0],["2009-04-29",0.4,0.51,0.4,0.5,15400.0],["2009-04-30",0.5,0.5,0.5,0.5,0.0],["2009-05-01",0.51,0.51,0.51,0.51,1100.0],["2009-05-04",0.41,0.51,0.41,0.51,1300.0],["2009-05-05",0.51,0.51,0.51,0.51,0.0],["2009-05-06",0.51,0.51,0.51,0.51,1900.0],["2009-05-07",0.51,0.51,0.49,0.49,16000.0],["2009-05-08",0.44,0.51,0.44,0.5,4700.0],["2009-05-11",0.5,0.5,0.5,0.5,0.0],["2009-05-12",0.44,0.51,0.44,0.5,4300.0],["2009-05-13",0.5,0.5,0.5,0.5,0.0],["2009-05-14",0.5,0.5,0.5,0.5,0.0],["2009-05-15",0.45,0.5,0.45,0.5,7000.0],["2009-05-18",0.44,0.5,0.44,0.5,1200.0],["2009-05-19",0.5,0.5,0.5,0.5,0.0],["2009-05-20",0.44,0.5,0.44,0.5,2600.0],["2009-05-21",0.5,0.5,0.5,0.5,0.0],["2009-05-22",0.5,0.5,0.5,0.5,0.0],["2009-05-26",0.5,0.5,0.5,0.5,100.0],["2009-05-27",0.5,0.5,0.5,0.5,0.0],["2009-05-28",0.37,0.5,0.37,0.5,1200.0],["2009-05-29",0.5,0.5,0.5,0.5,0.0],["2009-06-01",0.49,0.5,0.49,0.5,600.0],["2009-06-02",0.5,0.5,0.5,0.5,0.0],["2009-06-03",0.5,0.5,0.5,0.5,0.0],["2009-06-04",0.5,0.5,0.5,0.5,0.0],["2009-06-05",0.5,0.5,0.5,0.5,500.0],["2009-06-08",0.5,0.5,0.5,0.5,0.0],["2009-06-09",0.49,0.49,0.49,0.49,100.0],["2009-06-10",0.49,0.49,0.49,0.49,0.0],["2009-06-11",0.49,0.5,0.49,0.5,10200.0],["2009-06-12",0.5,0.5,0.5,0.5,0.0],["2009-06-15",0.2,0.5,0.2,0.5,300.0],["2009-06-16",0.5,0.5,0.5,0.5,0.0],["2009-06-17",0.21,0.5,0.21,0.5,3000.0],["2009-06-18",0.21,0.21,0.21,0.21,300.0],["2009-06-19",0.5,0.5,0.15,0.5,155900.0],["2009-06-22",0.35,0.35,0.35,0.35,200.0],["2009-06-23",0.35,0.35,0.35,0.35,1200.0],["2009-06-24",0.44,0.44,0.44,0.44,1000.0],["2009-06-25",0.5,0.5,0.5,0.5,1000.0],["2009-06-26",0.45,0.5,0.45,0.5,21000.0],["2009-06-29",0.5,0.5,0.5,0.5,400.0],["2009-06-30",0.5,0.5,0.5,0.5,0.0],["2009-07-01",0.44,0.44,0.44,0.44,100.0],["2009-07-02",0.5,0.5,0.5,0.5,2000.0],["2009-07-06",0.5,0.5,0.5,0.5,0.0],["2009-07-07",0.48,0.48,0.48,0.48,31300.0],["2009-07-08",0.48,0.48,0.48,0.48,0.0],["2009-07-09",0.48,0.48,0.48,0.48,0.0],["2009-07-10",0.48,0.48,0.48,0.48,0.0],["2009-07-13",0.48,0.48,0.48,0.48,0.0],["2009-07-14",0.5,0.5,0.5,0.5,1000.0],["2009-07-15",0.5,0.5,0.5,0.5,0.0],["2009-07-16",0.5,0.5,0.5,0.5,100.0],["2009-07-17",0.5,0.5,0.5,0.5,0.0],["2009-07-20",0.5,0.5,0.5,0.5,0.0],["2009-07-21",0.4,0.5,0.4,0.5,21100.0],["2009-07-22",0.25,0.5,0.25,0.25,1800.0],["2009-07-23",0.5,0.5,0.4,0.4,11000.0],["2009-07-24",0.4,0.5,0.4,0.4,1500.0],["2009-07-27",0.4,0.4,0.4,0.4,0.0],["2009-07-28",0.4,0.5,0.4,0.5,600.0],["2009-07-29",0.5,0.5,0.5,0.5,0.0],["2009-07-30",0.5,0.5,0.5,0.5,0.0],["2009-07-31",0.5,0.72,0.48,0.52,479200.0],["2009-08-03",0.55,0.65,0.53,0.53,2800.0],["2009-08-04",0.65,0.65,0.65,0.65,18900.0],["2009-08-05",0.65,0.65,0.53,0.53,11200.0],["2009-08-06",0.6,0.64,0.6,0.64,18500.0],["2009-08-07",0.64,0.64,0.6,0.6,12600.0],["2009-08-10",0.6,0.65,0.6,0.6,16700.0],["2009-08-11",0.67,0.67,0.67,0.67,10000.0],["2009-08-12",0.68,0.68,0.68,0.68,9000.0],["2009-08-13",0.64,0.64,0.64,0.64,600.0],["2009-08-14",0.64,0.64,0.64,0.64,4400.0],["2009-08-17",0.64,0.64,0.64,0.64,0.0],["2009-08-18",0.68,0.68,0.68,0.68,10400.0],["2009-08-19",0.65,0.65,0.65,0.65,3000.0],["2009-08-20",0.65,0.74,0.65,0.74,2700.0],["2009-08-21",0.69,0.69,0.69,0.69,2300.0],["2009-08-24",0.71,0.71,0.71,0.71,500.0],["2009-08-25",0.62,0.72,0.62,0.69,2500.0],["2009-08-26",0.62,0.72,0.62,0.72,300.0],["2009-08-27",0.62,0.7,0.62,0.65,4600.0],["2009-08-28",0.74,0.74,0.74,0.74,1000.0],["2009-08-31",0.7,0.7,0.7,0.7,9500.0],["2009-09-01",0.66,0.7,0.66,0.7,2700.0],["2009-09-02",0.7,0.7,0.7,0.7,0.0],["2009-09-03",0.68,0.68,0.68,0.68,5000.0],["2009-09-04",0.66,0.7,0.66,0.66,14100.0],["2009-09-08",0.7,0.74,0.7,0.74,36600.0],["2009-09-09",0.71,0.72,0.71,0.72,2100.0],["2009-09-10",0.7,0.77,0.7,0.77,2100.0],["2009-09-11",0.97,0.97,0.77,0.77,1500.0],["2009-09-14",0.77,0.8,0.77,0.8,8000.0],["2009-09-15",0.8,0.89,0.8,0.8,36100.0],["2009-09-16",0.8,0.8,0.74,0.74,13100.0],["2009-09-17",0.74,0.74,0.71,0.73,13900.0],["2009-09-18",0.85,0.85,0.85,0.85,400.0],["2009-09-21",0.77,0.8,0.77,0.8,4600.0],["2009-09-22",0.8,0.8,0.8,0.8,0.0],["2009-09-23",0.79,0.83,0.79,0.81,51400.0],["2009-09-24",0.81,0.81,0.81,0.81,3900.0],["2009-09-25",0.72,0.84,0.72,0.84,1600.0],["2009-09-28",0.72,0.85,0.72,0.85,4200.0],["2009-09-29",0.84,0.84,0.84,0.84,1000.0],["2009-09-30",0.84,0.84,0.84,0.84,1500.0],["2009-10-01",0.75,0.9,0.7,0.9,4900.0],["2009-10-02",0.9,0.9,0.9,0.9,500.0],["2009-10-05",0.7,0.9,0.7,0.9,11500.0],["2009-10-06",0.75,0.9,0.75,0.9,3100.0],["2009-10-07",0.8,0.9,0.8,0.9,3000.0],["2009-10-08",0.8,0.9,0.8,0.9,400.0],["2009-10-09",0.9,0.9,0.9,0.9,2500.0],["2009-10-12",0.8,0.9,0.8,0.9,17900.0],["2009-10-13",0.8,0.9,0.8,0.88,20700.0],["2009-10-14",0.9,0.94,0.88,0.9,49300.0],["2009-10-15",0.9,0.93,0.88,0.88,35600.0],["2009-10-16",0.9,0.9,0.88,0.9,35800.0],["2009-10-19",0.9,0.94,0.9,0.9,16800.0],["2009-10-20",0.76,0.9,0.76,0.9,1400.0],["2009-10-21",0.9,0.9,0.9,0.9,16300.0],["2009-10-22",0.9,0.9,0.9,0.9,11300.0],["2009-10-23",0.9,0.97,0.88,0.88,3700.0],["2009-10-26",0.97,0.97,0.76,0.97,3500.0],["2009-10-27",0.75,0.94,0.75,0.94,1400.0],["2009-10-28",0.75,0.95,0.75,0.95,800.0],["2009-10-29",0.9,0.9,0.88,0.88,10600.0],["2009-10-30",0.82,0.82,0.82,0.82,2500.0],["2009-11-02",0.82,0.82,0.82,0.82,600.0],["2009-11-03",0.82,0.85,0.82,0.85,2800.0],["2009-11-04",0.85,0.9,0.85,0.9,5000.0],["2009-11-05",0.9,0.9,0.9,0.9,0.0],["2009-11-06",0.9,0.9,0.9,0.9,10000.0],["2009-11-09",0.85,0.95,0.85,0.95,8400.0],["2009-11-10",0.95,1.1,0.95,1.1,36100.0],["2009-11-11",1.08,1.25,1.02,1.22,24100.0],["2009-11-12",1.1,1.27,1.09,1.19,14900.0],["2009-11-13",1.05,1.27,1.05,1.1,12100.0],["2009-11-16",1.15,1.15,1.02,1.08,6600.0],["2009-11-17",1.1,1.1,1.06,1.06,13600.0],["2009-11-18",1.06,1.1,1.06,1.06,27700.0],["2009-11-19",1.06,1.06,1.06,1.06,4500.0],["2009-11-20",1.06,1.06,1.0,1.06,35600.0],["2009-11-23",1.0,1.0,1.0,1.0,5200.0],["2009-11-24",1.01,1.04,1.01,1.04,2600.0],["2009-11-25",0.9,1.04,0.9,1.01,10400.0],["2009-11-27",1.01,1.01,1.01,1.01,0.0],["2009-11-30",0.99,1.0,0.99,1.0,10000.0],["2009-12-01",1.0,1.0,1.0,1.0,0.0],["2009-12-02",0.86,1.0,0.86,1.0,4400.0],["2009-12-03",0.86,1.05,0.86,1.05,4300.0],["2009-12-04",1.05,1.05,1.05,1.05,0.0],["2009-12-07",1.05,1.05,1.05,1.05,3700.0],["2009-12-08",1.0,1.0,0.9,0.9,6800.0],["2009-12-09",0.91,1.0,0.91,1.0,8800.0],["2009-12-10",1.0,1.0,1.0,1.0,0.0],["2009-12-11",1.0,1.0,1.0,1.0,4400.0],["2009-12-14",0.9,1.0,0.86,0.92,34900.0],["2009-12-15",0.83,1.0,0.83,1.0,9400.0],["2009-12-16",0.9,1.0,0.87,1.0,4400.0],["2009-12-17",1.0,1.0,1.0,1.0,0.0],["2009-12-18",0.95,0.95,0.95,0.95,2500.0],["2009-12-21",0.95,1.0,0.87,1.0,6400.0],["2009-12-22",0.87,0.87,0.87,0.87,100.0],["2009-12-23",1.05,1.05,0.97,0.97,1900.0],["2009-12-24",0.97,0.97,0.97,0.97,0.0],["2009-12-28",0.99,0.99,0.85,0.85,2900.0],["2009-12-29",0.8,0.98,0.8,0.87,3700.0],["2009-12-30",0.86,0.98,0.86,0.98,1600.0],["2009-12-31",0.98,1.04,0.74,1.04,1800.0],["2010-01-04",1.04,1.04,1.04,1.04,3000.0],["2010-01-05",0.8,1.05,0.8,1.05,1500.0],["2010-01-06",1.05,1.05,1.04,1.04,1300.0],["2010-01-07",0.87,1.05,0.87,1.05,6600.0],["2010-01-08",1.05,1.05,1.05,1.05,0.0],["2010-01-11",0.87,1.05,0.87,1.05,6300.0],["2010-01-12",1.0,1.0,1.0,1.0,3000.0],["2010-01-13",1.05,1.05,1.05,1.05,1800.0],["2010-01-14",1.05,1.05,1.05,1.05,0.0],["2010-01-15",0.95,1.17,0.95,1.05,11000.0],["2010-01-19",0.98,1.01,0.98,1.01,700.0],["2010-01-20",0.98,1.15,0.98,1.15,1000.0],["2010-01-21",0.99,0.99,0.99,0.99,200.0],["2010-01-22",1.01,1.05,1.01,1.05,800.0],["2010-01-25",1.05,1.05,1.05,1.05,0.0],["2010-01-26",0.98,1.13,0.98,1.02,1300.0],["2010-01-27",1.02,1.02,1.02,1.02,0.0],["2010-01-28",1.02,1.02,1.02,1.02,0.0],["2010-01-29",1.1,1.1,0.98,1.02,16600.0],["2010-02-01",0.81,1.02,0.81,1.02,6100.0],["2010-02-02",1.1,1.1,0.95,0.95,5300.0],["2010-02-03",1.0,1.0,1.0,1.0,500.0],["2010-02-04",1.0,1.0,1.0,1.0,0.0],["2010-02-05",1.0,1.0,1.0,1.0,0.0],["2010-02-08",1.0,1.01,1.0,1.0,15000.0],["2010-02-09",1.04,1.15,1.04,1.05,5700.0],["2010-02-10",1.05,1.15,1.05,1.15,4300.0],["2010-02-11",1.15,1.4,1.05,1.29,42300.0],["2010-02-12",1.05,1.31,0.91,0.92,51200.0],["2010-02-16",1.09,1.09,0.95,0.95,6400.0],["2010-02-17",1.08,1.08,0.86,1.0,24400.0],["2010-02-18",0.75,1.01,0.75,0.92,15900.0],["2010-02-19",0.95,0.95,0.92,0.92,27200.0],["2010-02-22",0.92,0.98,0.9,0.98,27400.0],["2010-02-23",0.98,0.98,0.98,0.98,0.0],["2010-02-24",0.91,0.98,0.91,0.91,30300.0],["2010-02-25",0.91,0.91,0.91,0.91,0.0],["2010-02-26",0.91,0.91,0.91,0.91,0.0],["2010-03-01",0.91,0.91,0.91,0.91,0.0],["2010-03-02",0.91,0.91,0.91,0.91,200.0],["2010-03-03",0.92,1.1,0.92,1.1,3400.0],["2010-03-04",0.93,0.93,0.93,0.93,1000.0],["2010-03-05",1.06,1.06,0.95,1.06,6500.0],["2010-03-08",0.95,1.15,0.95,1.0,4500.0],["2010-03-09",0.96,1.13,0.96,1.01,5300.0],["2010-03-10",1.01,1.01,1.01,1.01,0.0],["2010-03-11",1.01,1.01,1.01,1.01,0.0],["2010-03-12",0.96,1.0,0.96,1.0,4300.0],["2010-03-15",1.01,1.01,1.01,1.01,6900.0],["2010-03-16",0.98,1.01,0.98,1.01,4800.0],["2010-03-17",1.05,1.05,1.05,1.05,3500.0],["2010-03-18",1.02,1.02,1.02,1.02,1000.0],["2010-03-19",1.02,1.02,1.02,1.02,0.0],["2010-03-22",1.02,1.02,1.02,1.02,0.0],["2010-03-23",0.96,0.96,0.95,0.95,7200.0],["2010-03-24",0.91,0.91,0.91,0.91,1300.0],["2010-03-25",0.91,0.91,0.91,0.91,0.0],["2010-03-26",0.91,0.91,0.91,0.91,2000.0],["2010-03-29",0.91,0.91,0.91,0.91,2500.0],["2010-03-30",0.85,0.95,0.85,0.92,14600.0],["2010-03-31",0.82,0.92,0.82,0.92,2500.0],["2010-04-01",0.92,0.92,0.92,0.92,0.0],["2010-04-05",0.92,0.92,0.92,0.92,0.0],["2010-04-06",1.05,1.05,0.75,0.93,16500.0],["2010-04-07",0.93,0.93,0.93,0.93,0.0],["2010-04-08",0.93,0.93,0.93,0.93,0.0],["2010-04-09",0.93,0.93,0.93,0.93,0.0],["2010-04-12",0.76,0.93,0.76,0.92,2800.0],["2010-04-13",0.75,0.93,0.75,0.92,2300.0],["2010-04-14",0.78,0.93,0.78,0.92,3400.0],["2010-04-15",0.75,0.91,0.75,0.91,5500.0],["2010-04-16",0.78,0.91,0.78,0.91,1000.0],["2010-04-19",0.91,0.91,0.91,0.91,0.0],["2010-04-20",0.89,0.91,0.78,0.9,8100.0],["2010-04-21",0.9,0.9,0.9,0.9,0.0],["2010-04-22",0.9,0.91,0.82,0.82,1800.0],["2010-04-23",0.78,0.78,0.78,0.78,3800.0],["2010-04-26",0.9,0.9,0.78,0.78,3100.0],["2010-04-27",0.91,0.91,0.78,0.78,900.0],["2010-04-28",0.9,1.15,0.89,1.15,5300.0],["2010-04-29",0.91,0.91,0.9,0.9,7300.0],["2010-04-30",0.9,0.91,0.9,0.91,1900.0],["2010-05-03",0.79,0.92,0.79,0.92,600.0],["2010-05-04",0.91,0.91,0.78,0.91,2100.0],["2010-05-05",0.91,0.91,0.91,0.91,2500.0],["2010-05-06",0.91,0.91,0.91,0.91,0.0],["2010-05-07",0.78,1.05,0.78,1.04,4700.0],["2010-05-10",0.78,1.03,0.76,1.03,3700.0],["2010-05-11",1.03,1.03,1.03,1.03,0.0],["2010-05-12",0.91,0.91,0.91,0.91,900.0],["2010-05-13",0.77,0.77,0.77,0.77,25300.0],["2010-05-14",0.77,0.9,0.77,0.77,27200.0],["2010-05-17",0.9,0.9,0.9,0.9,500.0],["2010-05-18",0.9,0.9,0.9,0.9,0.0],["2010-05-19",0.9,0.9,0.9,0.9,0.0],["2010-05-20",0.76,0.81,0.76,0.81,4200.0],["2010-05-21",0.76,0.89,0.76,0.89,4500.0],["2010-05-24",0.89,0.89,0.89,0.89,1300.0],["2010-05-25",0.76,0.99,0.76,0.8,3600.0],["2010-05-26",0.78,0.78,0.78,0.78,3600.0],["2010-05-27",0.78,0.78,0.78,0.78,0.0],["2010-05-28",0.75,0.99,0.75,0.79,3800.0],["2010-06-01",0.78,0.78,0.78,0.78,4600.0],["2010-06-02",0.78,0.78,0.78,0.78,0.0],["2010-06-03",0.77,0.77,0.75,0.75,4300.0],["2010-06-04",0.6,0.78,0.6,0.78,1800.0],["2010-06-07",0.78,0.78,0.78,0.78,0.0],["2010-06-08",0.78,0.78,0.78,0.78,0.0],["2010-06-09",0.78,0.78,0.78,0.78,0.0],["2010-06-10",0.78,0.78,0.78,0.78,0.0],["2010-06-11",0.78,0.78,0.78,0.78,8900.0],["2010-06-14",0.78,0.78,0.78,0.78,0.0],["2010-06-15",0.78,0.78,0.78,0.78,0.0],["2010-06-16",0.78,0.78,0.78,0.78,0.0],["2010-06-17",0.78,0.78,0.78,0.78,0.0],["2010-06-18",0.78,0.78,0.78,0.78,0.0],["2010-06-21",0.77,0.77,0.77,0.77,600.0],["2010-06-22",0.55,0.77,0.55,0.77,3300.0],["2010-06-23",0.77,0.77,0.77,0.77,0.0],["2010-06-24",0.7,0.75,0.55,0.55,4100.0],["2010-06-25",0.55,0.97,0.55,0.78,5300.0],["2010-06-28",0.78,0.78,0.78,0.78,0.0],["2010-06-29",0.78,0.78,0.78,0.78,0.0],["2010-06-30",0.78,0.78,0.78,0.78,0.0],["2010-07-01",0.54,0.94,0.54,0.89,900.0],["2010-07-02",0.87,0.87,0.87,0.87,1100.0],["2010-07-06",0.55,0.87,0.55,0.87,1200.0],["2010-07-07",0.87,0.87,0.87,0.87,0.0],["2010-07-08",0.87,0.87,0.87,0.87,0.0],["2010-07-09",0.87,0.87,0.87,0.87,0.0],["2010-07-12",0.87,0.87,0.87,0.87,0.0],["2010-07-13",0.55,0.84,0.55,0.84,700.0],["2010-07-14",0.84,0.84,0.84,0.84,0.0],["2010-07-15",0.84,0.84,0.84,0.84,0.0],["2010-07-16",0.84,0.84,0.84,0.84,0.0],["2010-07-19",0.55,0.84,0.55,0.84,1600.0],["2010-07-20",0.84,0.84,0.84,0.84,0.0],["2010-07-21",0.83,0.83,0.83,0.83,900.0],["2010-07-22",0.83,0.83,0.83,0.83,0.0],["2010-07-23",0.83,0.83,0.83,0.83,0.0],["2010-07-26",0.8,0.8,0.7,0.8,6100.0],["2010-07-27",0.8,0.8,0.8,0.8,0.0],["2010-07-28",0.57,0.8,0.57,0.8,3400.0],["2010-07-29",0.8,0.8,0.8,0.8,0.0],["2010-07-30",0.5,0.79,0.5,0.79,11500.0],["2010-08-02",0.79,0.79,0.79,0.79,0.0],["2010-08-03",0.55,0.79,0.55,0.79,1200.0],["2010-08-04",0.79,0.79,0.79,0.79,0.0],["2010-08-05",0.79,0.79,0.79,0.79,0.0],["2010-08-06",0.79,0.79,0.79,0.79,0.0],["2010-08-09",0.79,0.79,0.79,0.79,100.0],["2010-08-10",0.55,0.79,0.55,0.79,1000.0],["2010-08-11",0.55,0.79,0.55,0.79,1500.0],["2010-08-12",0.79,0.79,0.79,0.79,0.0],["2010-08-13",0.79,0.79,0.79,0.79,0.0],["2010-08-16",0.79,0.79,0.79,0.79,0.0],["2010-08-17",0.79,0.79,0.79,0.79,9500.0],["2010-08-18",0.79,0.79,0.79,0.79,0.0],["2010-08-19",0.79,0.79,0.79,0.79,0.0],["2010-08-20",0.79,0.79,0.79,0.79,0.0],["2010-08-23",0.5,0.82,0.5,0.82,2100.0],["2010-08-24",0.82,0.82,0.82,0.82,2300.0],["2010-08-25",0.82,0.82,0.82,0.82,0.0],["2010-08-26",0.82,0.82,0.82,0.82,0.0],["2010-08-27",0.82,0.9,0.82,0.9,2200.0],["2010-08-30",0.9,0.9,0.9,0.9,0.0],["2010-08-31",0.54,0.9,0.54,0.56,2100.0],["2010-09-01",0.9,0.9,0.9,0.9,700.0],["2010-09-02",0.9,0.9,0.9,0.9,0.0],["2010-09-03",0.7,0.9,0.7,0.9,1400.0],["2010-09-07",0.9,0.9,0.9,0.9,0.0],["2010-09-08",0.9,0.9,0.9,0.9,2600.0],["2010-09-09",0.9,0.9,0.9,0.9,0.0],["2010-09-10",0.56,0.89,0.56,0.79,1700.0],["2010-09-13",0.79,0.79,0.79,0.79,0.0],["2010-09-14",0.55,0.82,0.55,0.55,600.0],["2010-09-15",0.55,0.89,0.55,0.56,3200.0],["2010-09-16",0.56,0.7,0.56,0.7,1200.0],["2010-09-17",0.7,0.86,0.7,0.85,21900.0],["2010-09-20",0.89,0.89,0.89,0.89,1800.0],["2010-09-21",0.89,0.89,0.89,0.89,0.0],["2010-09-22",0.55,0.88,0.55,0.88,700.0],["2010-09-23",0.7,0.8,0.65,0.7,47300.0],["2010-09-24",0.7,0.79,0.65,0.79,7000.0],["2010-09-27",0.82,0.89,0.65,0.82,5400.0],["2010-09-28",0.82,0.82,0.82,0.82,2600.0],["2010-09-29",0.65,0.82,0.65,0.82,1900.0],["2010-09-30",0.82,0.82,0.82,0.82,0.0],["2010-10-01",0.65,0.88,0.65,0.88,2700.0],["2010-10-04",0.65,0.82,0.65,0.82,3800.0],["2010-10-05",0.82,0.82,0.82,0.82,0.0],["2010-10-06",0.65,0.88,0.65,0.82,1700.0],["2010-10-07",0.88,1.23,0.88,1.15,132100.0],["2010-10-08",1.11,1.15,1.1,1.1,32600.0],["2010-10-11",1.1,1.12,1.1,1.11,27100.0],["2010-10-12",1.1,1.25,1.1,1.25,13500.0],["2010-10-13",1.1,1.28,1.1,1.28,17100.0],["2010-10-14",1.19,1.51,1.19,1.51,56500.0],["2010-10-15",1.45,1.45,1.35,1.35,4100.0],["2010-10-18",1.51,1.51,1.51,1.51,300.0],["2010-10-19",1.51,1.51,1.35,1.4,15500.0],["2010-10-20",1.35,1.46,1.35,1.46,5600.0],["2010-10-21",1.3,1.4,1.3,1.4,6800.0],["2010-10-22",1.4,1.46,1.3,1.35,43100.0],["2010-10-25",1.28,1.35,1.28,1.35,1100.0],["2010-10-26",1.45,1.45,1.25,1.35,28400.0],["2010-10-27",1.25,1.3,1.25,1.3,6500.0],["2010-10-28",1.3,1.3,1.3,1.3,0.0],["2010-10-29",1.4,1.4,1.4,1.4,5300.0],["2010-11-01",1.4,1.43,1.4,1.4,18300.0],["2010-11-02",1.42,1.42,1.4,1.4,40000.0],["2010-11-03",1.25,1.43,1.25,1.4,16800.0],["2010-11-04",1.45,1.45,1.4,1.4,12700.0],["2010-11-05",1.25,1.42,1.15,1.42,13800.0],["2010-11-08",1.42,1.42,1.42,1.42,0.0],["2010-11-09",1.38,1.42,1.38,1.42,107400.0],["2010-11-10",1.45,1.65,0.9,1.05,112200.0],["2010-11-11",1.25,1.25,1.1,1.1,6800.0],["2010-11-12",1.19,1.25,1.0,1.15,26700.0],["2010-11-15",1.18,1.18,1.15,1.15,9400.0],["2010-11-16",1.2,1.2,1.02,1.06,34300.0],["2010-11-17",1.2,1.2,1.07,1.07,15600.0],["2010-11-18",1.17,1.17,1.14,1.14,12000.0],["2010-11-19",1.19,1.19,1.19,1.19,100.0],["2010-11-22",1.05,1.15,1.05,1.1,18200.0],["2010-11-23",1.06,1.19,1.06,1.19,5400.0],["2010-11-24",1.2,1.29,1.2,1.2,10200.0],["2010-11-26",1.15,1.15,1.15,1.15,3000.0],["2010-11-29",1.65,1.65,1.15,1.25,9400.0],["2010-11-30",1.25,1.25,1.15,1.15,9800.0],["2010-12-01",1.2,1.21,1.08,1.21,3200.0],["2010-12-02",1.75,1.75,1.25,1.42,24400.0],["2010-12-03",1.35,1.45,1.35,1.36,3300.0],["2010-12-06",1.42,1.42,1.35,1.35,25700.0],["2010-12-07",1.42,1.45,1.3,1.3,8000.0],["2010-12-08",1.3,1.45,1.3,1.31,19200.0],["2010-12-09",1.15,1.35,1.09,1.3,17300.0],["2010-12-10",1.4,1.42,1.3,1.32,18600.0],["2010-12-13",1.38,1.41,1.35,1.41,12100.0],["2010-12-14",1.45,1.45,1.4,1.4,24300.0],["2010-12-15",1.45,1.45,1.3,1.3,2300.0],["2010-12-16",1.06,1.36,1.06,1.36,5300.0],["2010-12-17",1.45,1.45,1.3,1.41,16100.0],["2010-12-20",1.4,1.4,1.18,1.4,1000.0],["2010-12-21",1.4,1.4,1.4,1.4,0.0],["2010-12-22",1.06,1.4,1.06,1.4,6700.0],["2010-12-23",1.25,1.4,1.25,1.4,4600.0],["2010-12-27",1.35,1.4,1.35,1.4,6500.0],["2010-12-28",1.4,1.4,1.4,1.4,5200.0],["2010-12-29",1.2,1.4,1.17,1.2,10200.0],["2010-12-30",1.36,1.4,1.34,1.35,5700.0],["2010-12-31",1.35,1.35,1.17,1.35,16600.0],["2011-01-03",1.17,1.4,1.17,1.2,6400.0],["2011-01-04",1.35,1.35,1.3,1.3,4400.0],["2011-01-05",1.3,1.4,1.3,1.34,4800.0],["2011-01-06",1.3,1.3,1.15,1.3,8400.0],["2011-01-07",1.3,1.3,1.3,1.3,200.0],["2011-01-10",1.3,1.3,1.3,1.3,600.0],["2011-01-11",1.21,1.3,1.2,1.25,3200.0],["2011-01-12",1.25,1.25,1.25,1.25,0.0],["2011-01-13",1.3,1.35,1.3,1.35,12900.0],["2011-01-14",1.39,1.39,1.32,1.37,5300.0],["2011-01-18",1.37,1.4,1.37,1.4,8400.0],["2011-01-19",1.4,1.45,1.35,1.4,16200.0],["2011-01-20",1.3,1.4,1.3,1.4,1800.0],["2011-01-21",1.4,1.4,1.35,1.4,3100.0],["2011-01-24",1.4,1.6,1.35,1.6,43300.0],["2011-01-25",1.33,1.51,1.33,1.5,10200.0],["2011-01-26",1.5,1.5,1.45,1.5,5000.0],["2011-01-27",1.5,1.5,1.35,1.41,4600.0],["2011-01-28",1.41,1.41,1.35,1.4,13100.0],["2011-01-31",1.33,1.44,1.32,1.44,7900.0],["2011-02-01",1.44,1.44,1.35,1.4,5700.0],["2011-02-02",1.35,1.45,1.35,1.4,10200.0],["2011-02-03",1.5,1.5,1.49,1.5,10200.0],["2011-02-04",1.5,1.6,1.5,1.55,5000.0],["2011-02-07",1.56,1.6,1.45,1.6,13900.0],["2011-02-08",1.7,2.3,1.6,2.0,47400.0],["2011-02-09",1.8,2.09,1.75,2.0,6600.0],["2011-02-10",2.0,2.0,1.99,2.0,1900.0],["2011-02-11",2.0,2.1,1.95,2.02,10200.0],["2011-02-14",1.8,2.1,1.8,2.05,18500.0],["2011-02-15",1.8,2.1,1.8,1.95,3000.0],["2011-02-16",1.95,1.95,1.8,1.95,2400.0],["2011-02-17",1.95,1.95,1.95,1.95,100.0],["2011-02-18",2.1,2.1,1.81,2.0,6000.0],["2011-02-22",2.0,2.0,1.8,1.87,25000.0],["2011-02-23",1.8,1.87,1.8,1.87,300.0],["2011-02-24",2.0,2.0,1.76,1.89,10100.0],["2011-02-25",2.1,2.1,1.85,1.9,8200.0],["2011-02-28",2.07,2.07,1.85,1.95,3600.0],["2011-03-01",1.95,1.95,1.85,1.9,1600.0],["2011-03-02",1.95,2.0,1.95,2.0,9000.0],["2011-03-03",2.1,2.15,2.1,2.13,4900.0],["2011-03-04",2.0,2.0,2.0,2.0,1100.0],["2011-03-07",2.0,2.0,2.0,2.0,2500.0],["2011-03-08",2.12,2.12,1.76,2.05,34300.0],["2011-03-09",2.05,2.05,2.05,2.05,0.0],["2011-03-10",2.05,2.05,1.95,2.05,4600.0],["2011-03-11",2.0,2.0,1.85,2.0,14000.0],["2011-03-14",1.8,2.1,1.8,2.0,1200.0],["2011-03-15",1.95,1.95,1.95,1.95,900.0],["2011-03-16",1.95,2.1,1.95,2.0,7500.0],["2011-03-17",1.81,2.1,1.81,2.02,3800.0],["2011-03-18",2.0,2.08,2.0,2.0,900.0],["2011-03-21",2.1,2.25,2.1,2.25,15800.0],["2011-03-22",2.25,2.31,2.2,2.25,117900.0],["2011-03-23",2.31,2.45,2.15,2.45,119600.0],["2011-03-24",2.45,2.66,2.45,2.55,235600.0],["2011-03-25",2.75,2.9,2.63,2.89,101100.0],["2011-03-28",2.95,2.95,2.7,2.85,13200.0],["2011-03-29",2.9,2.9,2.6,2.8,7100.0],["2011-03-30",2.8,2.8,2.8,2.8,0.0],["2011-03-31",2.8,2.8,2.8,2.8,200.0],["2011-04-01",2.7,2.7,2.65,2.65,4900.0],["2011-04-04",2.65,2.75,2.65,2.75,4600.0],["2011-04-05",2.7,2.76,2.7,2.76,38600.0],["2011-04-06",2.72,2.72,2.72,2.72,2000.0],["2011-04-07",2.51,2.7,2.51,2.7,900.0],["2011-04-08",2.51,2.76,2.45,2.76,11800.0],["2011-04-11",2.42,2.9,2.42,2.8,3000.0],["2011-04-12",2.45,2.8,2.45,2.7,16600.0],["2011-04-13",2.45,2.8,2.45,2.8,8000.0],["2011-04-14",2.8,2.8,2.8,2.8,0.0],["2011-04-15",2.8,2.8,2.8,2.8,0.0],["2011-04-18",2.53,2.77,2.53,2.53,2600.0],["2011-04-19",2.7,2.77,2.67,2.77,46500.0],["2011-04-20",2.6,2.77,2.6,2.6,6500.0],["2011-04-21",2.65,2.65,2.6,2.6,1300.0],["2011-04-25",2.6,2.75,2.6,2.75,6300.0],["2011-04-26",2.8,2.8,2.62,2.62,7900.0],["2011-04-27",2.62,2.76,2.62,2.62,3000.0],["2011-04-28",2.76,2.9,2.75,2.75,7800.0],["2011-04-29",2.8,2.8,2.5,2.79,3100.0],["2011-05-02",2.8,2.8,2.6,2.6,5300.0],["2011-05-03",2.7,2.7,2.55,2.7,1500.0],["2011-05-04",2.7,2.8,2.47,2.8,12700.0],["2011-05-05",2.6,2.8,2.6,2.8,5700.0],["2011-05-06",2.8,2.8,2.69,2.8,4500.0],["2011-05-09",2.8,2.81,2.75,2.81,13000.0],["2011-05-10",2.77,2.81,2.75,2.77,12000.0],["2011-05-11",2.77,2.84,2.77,2.81,32900.0],["2011-05-12",2.81,2.88,2.7,2.88,11700.0],["2011-05-13",2.88,2.88,2.48,2.87,8900.0],["2011-05-16",2.87,2.87,2.75,2.8,2100.0],["2011-05-17",2.6,2.8,2.4,2.8,14600.0],["2011-05-18",2.87,2.87,2.55,2.8,3400.0],["2011-05-19",2.8,2.8,2.8,2.8,200.0],["2011-05-20",2.8,2.8,2.8,2.8,1400.0],["2011-05-23",2.8,2.8,2.65,2.79,1300.0],["2011-05-24",2.7,2.75,2.45,2.75,6300.0],["2011-05-25",2.75,2.8,2.75,2.8,8700.0],["2011-05-26",2.8,3.99,2.55,3.2,85300.0],["2011-05-27",3.1,3.47,3.01,3.05,27600.0],["2011-05-31",3.05,3.05,2.91,3.03,11200.0],["2011-06-01",2.95,3.55,2.86,3.37,13000.0],["2011-06-02",3.26,3.26,3.26,3.26,3000.0],["2011-06-03",3.34,3.34,3.01,3.18,11000.0],["2011-06-06",3.0,3.18,2.75,3.18,14600.0],["2011-06-07",3.19,3.25,3.1,3.1,18000.0],["2011-06-08",2.75,3.1,2.35,2.8,55600.0],["2011-06-09",2.97,3.39,2.8,3.1,3900.0],["2011-06-10",3.15,3.15,2.7,3.15,1200.0],["2011-06-13",2.7,3.1,2.7,2.99,1000.0],["2011-06-14",3.15,3.15,2.65,3.14,16500.0],["2011-06-15",3.35,3.35,2.56,3.0,3000.0],["2011-06-16",3.0,3.19,2.5,3.0,35500.0],["2011-06-17",3.19,3.19,2.45,2.75,5600.0],["2011-06-20",2.75,2.99,2.55,2.98,3000.0],["2011-06-21",2.94,2.94,2.94,2.94,100.0],["2011-06-22",2.75,2.9,2.7,2.9,5100.0],["2011-06-23",2.76,2.9,2.76,2.9,1300.0],["2011-06-24",2.59,2.9,2.58,2.9,700.0],["2011-06-27",2.55,2.9,2.55,2.9,300.0],["2011-06-28",2.9,2.9,2.9,2.9,0.0],["2011-06-29",2.84,2.98,2.55,2.95,3700.0],["2011-06-30",2.95,2.95,2.95,2.95,0.0],["2011-07-01",2.55,2.9,2.55,2.9,6200.0],["2011-07-05",2.55,2.9,2.55,2.88,1100.0],["2011-07-06",2.88,2.88,2.88,2.88,0.0],["2011-07-07",2.56,2.87,2.56,2.87,2100.0],["2011-07-08",2.87,2.87,2.87,2.87,0.0],["2011-07-11",2.85,2.85,2.68,2.8,4300.0],["2011-07-12",2.88,2.9,2.81,2.85,5700.0],["2011-07-13",2.78,2.9,2.78,2.9,6500.0],["2011-07-14",2.9,3.38,2.81,3.38,16400.0],["2011-07-15",3.19,3.38,3.1,3.34,12100.0],["2011-07-18",3.06,3.35,3.05,3.15,3100.0],["2011-07-19",3.35,3.65,3.35,3.45,267000.0],["2011-07-20",3.43,3.9,3.35,3.66,37500.0],["2011-07-21",3.5,3.99,3.5,3.8,34800.0],["2011-07-22",3.8,3.8,3.0,3.79,56000.0],["2011-07-25",3.95,3.95,3.49,3.89,37900.0],["2011-07-26",4.0,4.0,3.55,3.8,2800.0],["2011-07-27",3.45,3.93,3.45,3.6,600.0],["2011-07-28",3.45,3.8,3.4,3.8,6100.0],["2011-07-29",3.66,3.8,3.52,3.8,43400.0],["2011-08-01",4.0,4.0,3.6,3.6,1900.0],["2011-08-02",3.7,3.7,3.6,3.6,46900.0],["2011-08-03",3.8,3.8,3.51,3.51,2600.0],["2011-08-04",4.0,4.0,3.6,3.9,22300.0],["2011-08-05",3.6,3.85,3.55,3.8,12400.0],["2011-08-08",3.2,3.85,3.2,3.72,8200.0],["2011-08-09",3.31,3.71,3.31,3.71,6200.0],["2011-08-10",3.3,3.71,3.3,3.5,2700.0],["2011-08-11",3.45,3.5,3.45,3.5,4900.0],["2011-08-12",3.7,3.7,3.36,3.6,7500.0],["2011-08-15",3.6,3.67,3.5,3.67,4100.0],["2011-08-16",3.67,3.67,3.67,3.67,0.0],["2011-08-17",3.67,3.75,3.5,3.5,18200.0],["2011-08-18",3.7,3.7,3.31,3.31,3600.0],["2011-08-19",3.64,3.64,3.64,3.64,100.0],["2011-08-22",3.31,3.64,3.31,3.64,600.0],["2011-08-23",3.75,3.75,3.64,3.64,600.0],["2011-08-24",3.5,3.75,3.32,3.75,8000.0],["2011-08-25",3.75,3.92,3.5,3.92,36600.0],["2011-08-26",3.95,4.15,3.6,4.02,55000.0],["2011-08-29",4.0,4.02,3.9,3.9,26800.0],["2011-08-30",3.7,4.02,3.7,4.02,16600.0],["2011-08-31",4.02,4.02,3.65,3.98,39800.0],["2011-09-01",3.98,4.35,3.95,4.15,129500.0],["2011-09-02",4.0,4.5,3.75,4.01,29000.0],["2011-09-06",4.1,4.5,3.98,4.1,131400.0],["2011-09-07",4.1,4.25,4.0,4.25,115900.0],["2011-09-08",4.25,4.62,4.16,4.55,270300.0],["2011-09-09",4.3,4.65,4.1,4.5,105500.0],["2011-09-12",4.75,4.75,4.5,4.6,39900.0],["2011-09-13",4.6,4.75,4.47,4.75,84200.0],["2011-09-14",4.75,4.75,4.6,4.65,24000.0],["2011-09-15",4.65,4.79,4.65,4.78,32900.0],["2011-09-16",4.9,5.0,4.75,5.0,12500.0],["2011-09-19",4.86,5.0,4.56,5.0,18200.0],["2011-09-20",5.0,5.0,4.9,4.9,10100.0],["2011-09-21",4.9,5.0,4.77,4.95,19600.0],["2011-09-22",5.0,5.0,3.75,4.5,29600.0],["2011-09-23",5.01,5.02,4.3,4.7,12500.0],["2011-09-26",4.4,4.75,4.3,4.75,11800.0],["2011-09-27",4.8,5.0,4.51,4.8,10700.0],["2011-09-28",4.5,5.0,4.49,4.5,26000.0],["2011-09-29",4.5,4.95,4.5,4.5,17600.0],["2011-09-30",4.5,4.73,4.3,4.73,13900.0],["2011-10-03",4.73,4.73,4.1,4.1,10800.0],["2011-10-04",4.48,4.48,4.01,4.45,9500.0],["2011-10-05",4.06,4.44,4.06,4.4,9300.0],["2011-10-06",4.2,4.55,4.15,4.55,19700.0],["2011-10-07",4.64,4.64,4.38,4.5,13000.0],["2011-10-10",4.5,4.78,4.3,4.78,29100.0],["2011-10-11",4.8,5.25,4.8,5.14,124300.0],["2011-10-12",5.5,6.4,5.45,5.99,204600.0],["2011-10-13",6.27,7.19,5.72,7.09,250600.0],["2011-10-14",7.92,7.94,6.62,6.91,200500.0],["2011-10-17",7.25,7.25,6.76,7.04,109200.0],["2011-10-18",7.19,7.29,6.82,6.9,139600.0],["2011-10-19",6.9,7.12,6.6,6.97,102200.0],["2011-10-20",7.01,7.01,6.05,6.69,58000.0],["2011-10-21",6.29,7.18,6.26,7.08,84300.0],["2011-10-24",7.42,7.98,7.4,7.82,240200.0],["2011-10-25",7.5,7.88,7.36,7.85,93500.0],["2011-10-26",7.9,8.0,7.56,7.85,116800.0],["2011-10-27",8.0,8.5,7.99,8.14,128700.0],["2011-10-28",8.6,9.0,8.31,9.0,135500.0],["2011-10-31",8.96,9.48,8.75,9.4,270700.0],["2011-11-01",9.34,9.36,8.2,8.88,178600.0],["2011-11-02",8.95,9.0,8.25,8.39,107200.0],["2011-11-03",8.48,8.77,8.2,8.3,58600.0],["2011-11-04",8.2,8.5,7.91,7.97,76000.0],["2011-11-07",8.1,8.1,7.41,7.78,119200.0],["2011-11-08",7.8,7.87,7.29,7.63,58100.0],["2011-11-09",7.88,7.89,5.85,6.03,380600.0],["2011-11-10",5.48,5.48,4.64,5.3,408700.0],["2011-11-11",5.35,5.56,5.18,5.55,141700.0],["2011-11-14",5.43,5.94,5.21,5.94,111600.0],["2011-11-15",5.88,6.08,5.6,6.01,95900.0],["2011-11-16",6.0,6.03,5.7,6.03,35300.0],["2011-11-17",6.07,6.07,5.62,5.82,32400.0],["2011-11-18",5.78,5.84,5.27,5.79,51800.0],["2011-11-21",5.55,5.71,5.37,5.61,27300.0],["2011-11-22",5.56,5.7,5.51,5.7,14200.0],["2011-11-23",5.6,5.85,5.57,5.69,19100.0],["2011-11-25",5.4,5.89,5.4,5.76,9500.0],["2011-11-28",5.83,5.83,5.33,5.51,36000.0],["2011-11-29",5.46,5.46,5.25,5.37,41100.0],["2011-11-30",5.44,5.49,5.25,5.3,24600.0],["2011-12-01",5.3,5.3,5.1,5.23,110200.0],["2011-12-02",5.25,5.25,5.1,5.19,26300.0],["2011-12-05",5.21,5.21,4.79,4.84,79600.0],["2011-12-06",4.81,4.85,4.41,4.75,65200.0],["2011-12-07",4.71,4.8,4.21,4.53,58300.0],["2011-12-08",4.41,4.53,4.41,4.5,61100.0],["2011-12-09",4.53,4.61,4.25,4.45,154200.0],["2011-12-12",4.45,4.94,4.38,4.87,125000.0],["2011-12-13",4.94,6.06,4.68,5.88,167800.0],["2011-12-14",5.89,6.37,5.5,6.2,102000.0],["2011-12-15",6.23,6.47,6.06,6.36,51600.0],["2011-12-16",6.36,6.39,6.0,6.21,65600.0],["2011-12-19",6.4,6.89,6.4,6.81,78700.0],["2011-12-20",6.94,7.1,6.81,6.84,52000.0],["2011-12-21",6.87,6.87,6.55,6.7,43600.0],["2011-12-22",6.71,6.99,6.71,6.76,33100.0],["2011-12-23",6.83,7.0,6.83,6.91,16500.0],["2011-12-27",6.97,7.12,6.79,6.92,23700.0],["2011-12-28",6.85,6.95,6.76,6.87,13200.0],["2011-12-29",6.89,7.0,6.83,6.91,12000.0],["2011-12-30",6.96,7.01,6.85,6.91,17600.0],["2012-01-03",7.06,7.46,7.01,7.1,27400.0],["2012-01-04",7.15,7.15,6.75,6.95,17900.0],["2012-01-05",6.94,7.06,6.75,6.82,8100.0],["2012-01-06",6.81,6.99,6.79,6.85,32500.0],["2012-01-09",6.92,6.92,6.23,6.36,38900.0],["2012-01-10",6.45,6.7,6.4,6.57,25100.0],["2012-01-11",6.55,6.87,6.34,6.45,45600.0],["2012-01-12",6.52,6.65,6.21,6.34,30700.0],["2012-01-13",6.19,6.36,6.07,6.2,26800.0],["2012-01-17",6.38,6.38,5.99,6.18,32100.0],["2012-01-18",6.19,6.19,5.85,6.16,45700.0],["2012-01-19",6.18,6.19,6.05,6.12,26300.0],["2012-01-20",6.1,6.1,6.0,6.05,75100.0],["2012-01-23",6.02,6.25,5.29,5.8,41100.0],["2012-01-24",5.76,5.77,5.56,5.69,12300.0],["2012-01-25",5.66,5.68,5.37,5.43,39400.0],["2012-01-26",5.4,5.65,5.36,5.4,28900.0],["2012-01-27",5.37,5.45,4.97,5.22,55300.0],["2012-01-30",5.21,5.58,5.01,5.47,19400.0],["2012-01-31",5.44,5.92,5.32,5.42,21500.0],["2012-02-01",5.44,5.44,5.15,5.34,14900.0],["2012-02-02",5.34,5.37,5.08,5.11,18400.0],["2012-02-03",5.13,5.83,5.1,5.61,151800.0],["2012-02-06",5.61,5.81,5.53,5.72,29200.0],["2012-02-07",5.75,5.95,5.7,5.79,34200.0],["2012-02-08",5.74,6.49,5.7,5.81,147100.0],["2012-02-09",5.15,5.5,4.9,5.43,139800.0],["2012-02-10",5.15,5.31,5.0,5.31,62700.0],["2012-02-13",5.29,5.36,5.09,5.29,15300.0],["2012-02-14",5.26,5.44,5.19,5.35,11600.0],["2012-02-15",5.33,5.5,5.32,5.33,10700.0],["2012-02-16",5.29,5.34,5.12,5.15,12900.0],["2012-02-17",5.13,5.57,5.13,5.47,31800.0],["2012-02-21",5.52,5.65,5.33,5.34,21700.0],["2012-02-22",5.36,5.36,5.2,5.25,3900.0],["2012-02-23",5.29,5.48,5.18,5.42,18600.0],["2012-02-24",5.33,5.44,5.21,5.34,16500.0],["2012-02-27",5.29,5.39,5.12,5.26,15500.0],["2012-02-28",5.29,5.39,5.08,5.28,22200.0],["2012-02-29",5.22,5.29,5.07,5.21,11800.0],["2012-03-01",5.1,5.2,5.0,5.13,20700.0],["2012-03-02",5.1,5.21,4.87,5.21,10100.0],["2012-03-05",5.09,5.36,5.01,5.3,31800.0],["2012-03-06",5.26,5.33,5.04,5.15,19000.0],["2012-03-07",5.12,5.2,5.0,5.19,64200.0],["2012-03-08",5.15,5.25,5.09,5.15,29900.0],["2012-03-09",5.24,5.28,5.2,5.28,44600.0],["2012-03-12",5.3,5.34,5.21,5.33,14200.0],["2012-03-13",5.21,5.32,5.21,5.31,54900.0],["2012-03-14",5.27,5.35,5.16,5.34,43800.0],["2012-03-15",5.28,5.65,5.28,5.65,34500.0],["2012-03-16",5.65,6.0,5.51,6.0,51000.0],["2012-03-19",5.97,6.0,5.71,5.97,19100.0],["2012-03-20",5.99,5.99,5.44,5.85,5700.0],["2012-03-21",5.61,5.97,5.61,5.87,12800.0],["2012-03-22",5.81,5.9,5.62,5.88,4300.0],["2012-03-23",5.82,5.97,5.48,5.49,7400.0],["2012-03-26",5.55,6.0,5.55,5.98,19000.0],["2012-03-27",5.95,6.0,5.88,6.0,6100.0],["2012-03-28",6.0,6.0,5.89,6.0,11200.0],["2012-03-29",6.0,6.0,5.71,5.98,21200.0],["2012-03-30",5.95,6.0,5.73,6.0,5000.0],["2012-04-02",5.97,6.02,5.61,5.92,15700.0],["2012-04-03",5.99,5.99,5.92,5.99,6800.0],["2012-04-04",5.92,5.94,5.7,5.92,4100.0],["2012-04-05",5.81,5.85,5.75,5.77,1400.0],["2012-04-09",5.8,5.85,5.46,5.46,14900.0],["2012-04-10",5.61,5.8,5.45,5.54,16700.0],["2012-04-11",5.63,5.65,5.47,5.6,6000.0],["2012-04-12",5.68,5.7,5.53,5.69,4200.0],["2012-04-13",5.7,5.71,5.5,5.69,6200.0],["2012-04-16",5.85,5.85,5.53,5.73,4300.0],["2012-04-17",5.73,5.76,5.59,5.59,5800.0],["2012-04-18",5.6,5.93,5.6,5.9,9100.0],["2012-04-19",5.88,5.9,5.65,5.88,4900.0],["2012-04-20",5.83,5.85,5.51,5.8,9200.0],["2012-04-23",5.79,5.79,5.57,5.62,3700.0],["2012-04-24",5.71,5.95,5.71,5.92,6600.0],["2012-04-25",5.94,6.0,5.85,5.93,23700.0],["2012-04-26",5.97,6.0,5.73,5.93,3100.0],["2012-04-27",5.98,5.99,5.75,5.99,5500.0],["2012-04-30",5.9,5.99,5.83,5.98,17000.0],["2012-05-01",6.0,6.0,5.87,5.89,24000.0],["2012-05-02",5.85,5.99,5.48,5.87,13400.0],["2012-05-03",5.91,5.91,5.73,5.89,2300.0],["2012-05-04",5.9,5.9,5.56,5.8,10700.0],["2012-05-07",5.69,5.94,5.61,5.67,3600.0],["2012-05-08",5.51,5.94,5.3,5.51,22500.0],["2012-05-09",5.19,5.4,5.15,5.22,14000.0],["2012-05-10",5.25,5.36,4.85,5.03,40000.0],["2012-05-11",4.9,5.03,4.49,4.81,31000.0],["2012-05-14",4.69,4.95,4.69,4.73,3000.0],["2012-05-15",4.74,4.88,4.5,4.66,27000.0],["2012-05-16",4.62,4.63,4.02,4.45,41000.0],["2012-05-17",4.41,4.46,4.08,4.08,13800.0],["2012-05-18",4.17,4.2,3.94,3.95,54700.0],["2012-05-21",3.97,4.19,3.88,3.95,50300.0],["2012-05-22",3.92,4.0,3.68,3.81,71000.0],["2012-05-23",3.75,4.3,3.75,3.95,81000.0],["2012-05-24",4.02,4.22,3.59,3.74,105400.0],["2012-05-25",3.68,4.25,3.64,3.82,85200.0],["2012-05-29",3.78,3.86,3.59,3.85,26400.0],["2012-05-30",3.79,3.94,3.66,3.86,63000.0],["2012-05-31",3.85,3.99,3.69,3.83,95100.0],["2012-06-01",3.79,3.82,3.72,3.82,13800.0],["2012-06-04",3.75,3.75,3.55,3.55,20800.0],["2012-06-05",3.6,3.73,3.31,3.68,19800.0],["2012-06-06",3.71,3.77,3.42,3.46,32700.0],["2012-06-07",3.57,3.88,3.52,3.87,72300.0],["2012-06-08",3.87,4.21,3.75,4.0,27200.0],["2012-06-11",4.11,4.29,4.11,4.12,7600.0],["2012-06-12",4.12,4.29,4.12,4.17,8100.0],["2012-06-13",4.26,4.26,4.14,4.14,3800.0],["2012-06-14",4.14,4.27,4.14,4.19,5100.0],["2012-06-15",4.25,4.29,4.15,4.18,12600.0],["2012-06-18",4.21,4.59,4.19,4.36,17600.0],["2012-06-19",4.54,4.54,4.3,4.54,14700.0],["2012-06-20",4.5,4.74,4.32,4.43,10700.0],["2012-06-21",4.51,4.57,4.29,4.36,11100.0],["2012-06-22",4.48,4.69,4.37,4.6,39600.0],["2012-06-25",4.53,4.68,4.32,4.55,8000.0],["2012-06-26",4.48,4.69,4.32,4.69,5900.0],["2012-06-27",4.63,4.98,4.56,4.92,11400.0],["2012-06-28",4.92,5.0,4.91,4.95,5700.0],["2012-06-29",5.0,5.45,5.0,5.45,18000.0],["2012-07-02",5.45,5.45,5.13,5.4,3100.0],["2012-07-03",5.38,5.45,5.35,5.35,6000.0],["2012-07-05",5.27,5.39,5.14,5.39,7000.0],["2012-07-06",5.34,5.35,5.02,5.29,3400.0],["2012-07-09",5.05,5.31,5.05,5.3,5600.0],["2012-07-10",5.13,5.36,4.93,5.2,13800.0],["2012-07-11",4.95,4.95,4.67,4.8,15800.0],["2012-07-12",4.76,4.93,4.76,4.91,800.0],["2012-07-13",4.89,4.89,4.59,4.79,2800.0],["2012-07-16",4.86,4.89,4.86,4.89,400.0],["2012-07-17",4.87,4.87,4.68,4.8,27700.0],["2012-07-18",4.85,4.85,4.85,4.85,1300.0],["2012-07-19",4.7,4.84,4.7,4.84,700.0],["2012-07-20",4.7,4.85,4.7,4.85,1200.0],["2012-07-23",4.7,4.85,4.7,4.81,6300.0],["2012-07-24",4.8,4.81,4.51,4.8,2900.0],["2012-07-25",4.8,4.82,4.46,4.7,900.0],["2012-07-26",4.6,4.77,4.51,4.59,3600.0],["2012-07-27",4.77,4.8,4.47,4.8,11200.0],["2012-07-30",4.62,4.62,4.6,4.6,600.0],["2012-07-31",4.58,4.76,4.39,4.75,55900.0],["2012-08-01",4.71,4.81,4.54,4.8,6100.0],["2012-08-02",4.75,4.8,4.51,4.71,6000.0],["2012-08-03",4.83,4.92,4.61,4.72,22000.0],["2012-08-06",4.71,4.97,4.51,4.97,16500.0],["2012-08-07",4.98,5.0,4.8,4.96,7300.0],["2012-08-08",4.92,5.34,4.92,5.29,17900.0],["2012-08-09",5.29,5.45,5.12,5.39,3800.0],["2012-08-10",5.25,5.4,5.14,5.38,4100.0],["2012-08-13",5.34,5.47,5.32,5.43,2000.0],["2012-08-14",5.23,5.3,5.09,5.22,3200.0],["2012-08-15",5.1,5.28,5.06,5.2,1800.0],["2012-08-16",5.35,5.35,5.05,5.2,3600.0],["2012-08-17",5.2,5.4,5.2,5.38,800.0],["2012-08-20",5.4,5.4,5.2,5.2,1700.0],["2012-08-21",5.32,5.32,5.05,5.15,6500.0],["2012-08-22",5.15,5.3,5.11,5.11,900.0],["2012-08-23",5.01,5.08,4.91,5.01,7900.0],["2012-08-24",5.04,5.15,4.85,5.1,6000.0],["2012-08-27",5.08,5.1,5.08,5.1,600.0],["2012-08-28",5.01,5.24,5.0,5.1,1800.0],["2012-08-29",5.15,5.16,4.89,4.9,9800.0],["2012-08-30",4.85,5.08,4.76,4.95,5200.0],["2012-08-31",4.77,4.99,4.77,4.87,77000.0],["2012-09-04",4.82,4.85,4.53,4.84,10600.0],["2012-09-05",4.66,4.8,4.51,4.51,13600.0],["2012-09-06",4.5,4.59,4.25,4.47,19400.0],["2012-09-07",4.39,4.68,4.28,4.28,11500.0],["2012-09-10",4.24,4.84,4.24,4.67,17200.0],["2012-09-11",4.81,4.81,4.55,4.69,12800.0],["2012-09-12",4.41,4.69,4.41,4.64,2800.0],["2012-09-13",4.46,4.66,4.44,4.59,6800.0],["2012-09-14",4.52,4.85,4.52,4.74,8200.0],["2012-09-17",4.79,4.79,4.42,4.42,6000.0],["2012-09-18",4.47,4.55,4.35,4.45,7300.0],["2012-09-19",4.5,4.63,4.33,4.5,2800.0],["2012-09-20",4.37,4.45,4.28,4.41,23000.0],["2012-09-21",4.34,4.5,4.26,4.5,80200.0],["2012-09-24",4.4,4.49,4.4,4.48,500.0],["2012-09-25",4.4,4.49,4.3,4.38,9500.0],["2012-09-26",4.48,4.48,4.42,4.42,500.0],["2012-09-27",4.48,4.6,4.48,4.51,3000.0],["2012-09-28",4.55,4.65,4.48,4.52,10100.0],["2012-10-01",4.58,4.68,4.58,4.6,3000.0],["2012-10-02",4.59,4.65,4.34,4.45,5600.0],["2012-10-03",4.45,4.55,4.45,4.55,103000.0],["2012-10-04",4.55,4.55,4.5,4.52,6800.0],["2012-10-05",4.55,4.6,4.54,4.54,9100.0],["2012-10-08",4.53,4.6,4.46,4.6,2600.0],["2012-10-09",4.47,4.6,4.47,4.52,6200.0],["2012-10-10",4.55,4.55,4.4,4.5,8000.0],["2012-10-11",4.56,4.6,4.48,4.59,11600.0],["2012-10-12",4.55,4.59,4.43,4.55,14300.0],["2012-10-15",4.55,4.6,4.48,4.6,9800.0],["2012-10-16",4.59,4.67,4.5,4.6,19700.0],["2012-10-17",4.63,4.76,4.45,4.67,1500.0],["2012-10-18",4.65,4.87,4.5,4.8,42500.0],["2012-10-19",4.82,4.85,4.67,4.82,700.0],["2012-10-22",4.59,4.85,4.59,4.7,9700.0],["2012-10-23",4.49,4.73,4.49,4.7,4200.0],["2012-10-24",4.7,4.7,4.64,4.68,2100.0],["2012-10-25",4.68,4.68,4.41,4.48,8500.0],["2012-10-26",4.51,4.6,4.4,4.55,7100.0],["2012-10-31",4.59,4.59,4.24,4.5,17200.0],["2012-11-01",4.45,4.53,4.42,4.52,11100.0],["2012-11-02",4.5,4.57,4.29,4.57,5500.0],["2012-11-05",4.55,4.57,4.51,4.57,4200.0],["2012-11-06",4.57,4.58,4.57,4.58,1300.0],["2012-11-07",4.58,4.65,4.54,4.64,8500.0],["2012-11-08",4.5,4.5,4.36,4.47,10600.0],["2012-11-09",4.49,4.49,4.3,4.42,7400.0],["2012-11-12",4.42,4.42,4.42,4.42,0.0],["2012-11-13",4.45,4.48,4.36,4.47,4000.0],["2012-11-14",3.99,4.5,3.99,4.33,10700.0],["2012-11-15",4.25,4.47,4.2,4.39,12000.0],["2012-11-16",4.16,4.34,4.15,4.34,7100.0],["2012-11-19",4.4,4.4,4.4,4.4,2000.0],["2012-11-20",4.34,4.34,4.25,4.28,16000.0],["2012-11-21",4.39,4.39,4.3,4.31,5300.0],["2012-11-23",4.31,4.31,4.31,4.31,0.0],["2012-11-26",4.26,4.34,4.17,4.18,3700.0],["2012-11-27",4.15,4.19,3.8,4.06,179400.0],["2012-11-28",4.06,4.07,4.04,4.07,8700.0],["2012-11-29",4.02,4.23,4.01,4.23,42800.0],["2012-11-30",4.18,4.29,4.12,4.29,16200.0],["2012-12-03",4.29,4.29,4.17,4.28,18000.0],["2012-12-04",4.21,4.3,4.07,4.27,7500.0],["2012-12-05",4.3,4.33,4.09,4.09,12700.0],["2012-12-06",4.1,4.22,4.1,4.2,4200.0],["2012-12-07",4.24,4.26,3.72,4.2,15500.0],["2012-12-10",4.11,4.29,4.11,4.29,6300.0],["2012-12-11",4.29,4.36,4.28,4.28,10500.0],["2012-12-12",4.3,4.38,4.22,4.3,7100.0],["2012-12-13",4.34,4.38,4.29,4.38,10100.0],["2012-12-14",4.34,4.34,4.3,4.3,400.0],["2012-12-17",4.26,4.29,4.23,4.23,17600.0],["2012-12-18",4.26,4.37,4.06,4.23,3600.0],["2012-12-19",4.26,4.4,4.26,4.4,1300.0],["2012-12-20",4.42,4.48,4.3,4.34,46600.0],["2012-12-21",4.33,4.37,4.24,4.33,6800.0],["2012-12-24",4.47,4.5,4.47,4.5,2600.0],["2012-12-26",4.46,4.46,4.45,4.46,2000.0],["2012-12-27",4.42,4.47,4.36,4.45,5100.0],["2012-12-28",4.29,4.44,4.29,4.35,1500.0],["2012-12-31",4.38,4.5,4.06,4.5,36900.0],["2013-01-02",4.46,4.5,4.39,4.45,51200.0],["2013-01-03",4.47,4.49,4.45,4.49,13800.0],["2013-01-04",4.49,4.49,4.31,4.49,4800.0],["2013-01-07",4.45,4.45,4.44,4.44,400.0],["2013-01-08",4.32,4.45,4.2,4.33,15900.0],["2013-01-09",4.27,4.49,4.25,4.49,39800.0],["2013-01-10",4.46,4.54,4.46,4.54,7800.0],["2013-01-11",4.5,4.64,4.42,4.58,14800.0],["2013-01-14",4.48,4.68,4.48,4.68,3700.0],["2013-01-15",4.75,6.0,4.75,5.83,74000.0],["2013-01-16",5.82,6.19,5.75,5.9,150500.0],["2013-01-17",5.98,6.15,5.94,5.94,34000.0],["2013-01-18",5.94,6.46,5.68,6.22,46400.0],["2013-01-22",6.35,6.87,6.27,6.71,38600.0],["2013-01-23",6.5,7.11,6.5,6.99,134200.0],["2013-01-24",6.9,7.18,6.9,7.08,125600.0],["2013-01-25",7.1,7.25,6.9,7.15,74500.0],["2013-01-28",7.2,7.5,6.97,7.28,46700.0],["2013-01-29",7.3,7.5,7.2,7.39,55800.0],["2013-01-30",7.43,7.62,7.22,7.43,67800.0],["2013-01-31",7.3,7.52,7.3,7.42,41200.0],["2013-02-01",7.43,7.51,7.4,7.48,45900.0],["2013-02-04",7.3,7.55,7.28,7.52,33100.0],["2013-02-05",7.71,7.71,7.44,7.59,57300.0],["2013-02-06",7.98,7.98,7.29,7.39,47300.0],["2013-02-07",6.85,7.1,6.56,6.83,182400.0],["2013-02-08",6.85,7.4,6.85,7.18,81800.0],["2013-02-11",7.3,7.74,7.27,7.6,52300.0],["2013-02-12",7.6,7.95,7.58,7.94,54800.0],["2013-02-13",7.75,7.94,7.26,7.31,659100.0],["2013-02-14",7.25,7.86,7.19,7.75,97300.0],["2013-02-15",7.75,7.75,7.48,7.5,32400.0],["2013-02-19",7.1,7.68,7.09,7.44,99500.0],["2013-02-20",7.46,7.6,7.19,7.19,68900.0],["2013-02-21",7.25,7.43,7.05,7.22,43800.0],["2013-02-22",7.27,7.4,7.24,7.33,11400.0],["2013-02-25",7.31,7.39,7.09,7.22,28000.0],["2013-02-26",7.33,7.33,7.14,7.26,46700.0],["2013-02-27",7.32,7.45,7.25,7.41,20300.0],["2013-02-28",7.5,8.04,7.5,7.99,87900.0],["2013-03-01",7.91,8.2,7.73,8.03,39100.0],["2013-03-04",8.11,8.2,7.89,8.15,23000.0],["2013-03-05",8.2,8.44,8.15,8.4,55700.0],["2013-03-06",8.24,8.52,8.06,8.36,44200.0],["2013-03-07",8.25,9.06,8.25,8.95,229800.0],["2013-03-08",8.95,8.97,8.67,8.84,61800.0],["2013-03-11",8.7,8.75,8.36,8.73,25000.0],["2013-03-12",8.74,8.84,8.35,8.72,17400.0],["2013-03-13",8.73,8.76,8.32,8.65,11700.0],["2013-03-14",8.39,8.65,8.37,8.49,24600.0],["2013-03-15",8.34,8.67,8.0,8.52,22100.0],["2013-03-18",8.39,8.62,8.38,8.53,35700.0],["2013-03-19",8.55,8.84,8.47,8.59,36000.0],["2013-03-20",8.68,8.68,8.0,8.47,49900.0],["2013-03-21",8.47,8.52,8.47,8.5,9900.0],["2013-03-22",8.45,8.54,8.35,8.48,11300.0],["2013-03-25",8.51,8.51,8.0,8.33,56500.0],["2013-03-26",8.27,8.65,8.01,8.55,15500.0],["2013-03-27",8.57,8.64,8.18,8.53,12200.0],["2013-03-28",8.44,8.75,8.44,8.66,47900.0],["2013-04-01",8.9,8.9,8.67,8.7,73600.0],["2013-04-02",8.79,8.79,8.66,8.7,66300.0],["2013-04-03",8.79,9.0,8.5,8.56,23100.0],["2013-04-04",8.63,8.63,8.33,8.43,14800.0],["2013-04-05",8.29,8.59,8.28,8.5,16400.0],["2013-04-08",8.57,8.57,8.4,8.5,16200.0],["2013-04-09",8.56,8.56,8.34,8.46,22600.0],["2013-04-10",8.44,8.55,8.3,8.5,30200.0],["2013-04-11",8.45,8.94,8.29,8.71,70600.0],["2013-04-12",8.82,8.96,8.4,8.89,36600.0],["2013-04-15",8.75,9.0,8.25,8.25,101200.0],["2013-04-16",8.37,8.5,8.09,8.37,26500.0],["2013-04-17",8.23,8.3,8.05,8.1,36400.0],["2013-04-18",8.24,8.24,7.88,8.1,61600.0],["2013-04-19",8.1,8.1,7.89,7.95,140400.0],["2013-04-22",7.91,8.0,7.86,8.0,45200.0],["2013-04-23",8.0,8.18,7.9,8.1,153300.0],["2013-04-24",8.19,8.19,7.92,8.0,66600.0],["2013-04-25",8.09,8.49,7.91,8.06,198500.0],["2013-04-26",8.12,8.12,7.93,8.05,50900.0],["2013-04-29",8.04,8.11,7.77,7.97,65200.0],["2013-04-30",7.88,8.15,7.88,8.01,21200.0],["2013-05-01",8.06,8.06,7.89,7.94,46800.0],["2013-05-02",8.0,8.0,7.81,7.9,212600.0],["2013-05-03",7.95,8.0,7.87,7.97,396500.0],["2013-05-06",7.97,8.26,7.97,7.99,123400.0],["2013-05-07",7.99,8.35,7.98,8.1,199300.0],["2013-05-08",8.27,8.49,7.47,8.08,224300.0],["2013-05-09",8.01,8.11,7.86,7.89,38500.0],["2013-05-10",7.96,8.15,7.6,7.81,69700.0],["2013-05-13",7.92,7.97,7.74,7.76,32800.0],["2013-05-14",7.61,7.76,7.56,7.68,125200.0],["2013-05-15",7.62,7.94,7.5,7.93,116300.0],["2013-05-16",7.81,8.02,7.75,8.0,100000.0],["2013-05-17",8.01,8.01,7.92,7.93,14400.0],["2013-05-20",7.9,8.0,7.8,8.0,50500.0],["2013-05-21",8.0,8.13,7.82,8.05,85000.0],["2013-05-22",8.0,8.0,7.85,7.92,44500.0],["2013-05-23",7.8,8.0,7.6,7.81,181900.0],["2013-05-24",7.83,7.86,7.32,7.71,69800.0],["2013-05-28",7.76,7.76,7.52,7.7,78300.0],["2013-05-29",7.54,7.92,7.54,7.9,35500.0],["2013-05-30",7.9,7.99,7.78,7.93,19000.0],["2013-05-31",7.92,8.12,7.91,8.03,163300.0],["2013-06-03",8.1,8.28,8.05,8.2,133900.0],["2013-06-04",8.24,8.33,8.19,8.25,84400.0],["2013-06-05",8.22,8.37,8.05,8.09,67800.0],["2013-06-06",8.08,8.17,8.03,8.06,19900.0],["2013-06-07",8.11,8.18,8.05,8.07,64500.0],["2013-06-10",8.1,8.17,8.0,8.02,50300.0],["2013-06-11",8.01,8.07,7.9,8.0,75900.0],["2013-06-12",8.0,8.03,7.93,8.01,93700.0],["2013-06-13",8.08,8.21,8.02,8.1,14800.0],["2013-06-14",8.09,8.15,8.05,8.09,10300.0],["2013-06-17",8.15,8.16,7.87,8.14,37400.0],["2013-06-18",8.15,8.15,7.94,8.06,77100.0],["2013-06-19",8.01,8.15,7.95,8.14,60600.0],["2013-06-20",8.03,8.15,7.78,7.92,129200.0],["2013-06-21",7.94,7.95,7.56,7.75,79900.0],["2013-06-24",7.63,7.96,7.59,7.9,148000.0],["2013-06-25",8.0,8.52,7.81,8.51,160400.0],["2013-06-26",8.61,8.95,8.55,8.8,296800.0],["2013-06-27",8.82,9.52,8.76,9.4,422500.0],["2013-06-28",9.49,9.82,9.41,9.62,1869300.0],["2013-07-01",9.75,9.75,9.31,9.55,262000.0],["2013-07-02",9.58,9.69,9.41,9.54,112800.0],["2013-07-03",9.55,9.71,9.53,9.64,44200.0],["2013-07-05",9.76,9.87,9.69,9.83,44700.0],["2013-07-08",9.86,9.93,9.77,9.85,91400.0],["2013-07-09",10.03,10.4,10.0,10.03,261100.0],["2013-07-10",10.09,10.11,9.85,10.01,112500.0],["2013-07-11",10.11,10.2,10.06,10.15,79600.0],["2013-07-12",10.09,10.15,9.83,9.99,97400.0],["2013-07-15",10.31,10.47,10.15,10.21,124100.0],["2013-07-16",10.18,10.53,10.1,10.49,139500.0],["2013-07-17",10.55,11.06,10.5,10.74,395700.0],["2013-07-18",10.79,10.99,10.55,10.56,64800.0],["2013-07-19",10.58,10.61,10.26,10.3,47000.0],["2013-07-22",10.24,10.61,10.1,10.6,176200.0],["2013-07-23",10.6,11.04,10.41,10.98,156800.0],["2013-07-24",10.97,11.2,10.94,11.0,172000.0],["2013-07-25",10.9,11.1,10.48,11.07,101100.0],["2013-07-26",11.01,11.91,10.94,11.61,209900.0],["2013-07-29",11.66,11.77,11.48,11.66,101400.0],["2013-07-30",11.73,11.75,11.46,11.58,92200.0],["2013-07-31",11.65,11.65,11.38,11.51,205400.0],["2013-08-01",11.56,11.7,11.11,11.53,220300.0],["2013-08-02",11.46,11.54,11.14,11.45,104200.0],["2013-08-05",11.51,11.93,11.44,11.92,199100.0],["2013-08-06",11.97,12.24,11.55,12.11,194500.0],["2013-08-07",12.14,12.14,11.68,11.82,87500.0],["2013-08-08",11.8,11.93,11.62,11.78,78700.0],["2013-08-09",11.83,11.93,11.59,11.62,37500.0],["2013-08-12",11.53,11.65,11.44,11.58,156400.0],["2013-08-13",11.59,11.67,11.39,11.64,90600.0],["2013-08-14",11.67,11.7,11.6,11.67,86400.0],["2013-08-15",11.58,11.66,11.27,11.34,74300.0],["2013-08-16",11.27,11.36,11.18,11.3,66500.0],["2013-08-19",11.24,11.52,11.15,11.25,59800.0],["2013-08-20",11.27,11.47,11.02,11.3,65900.0],["2013-08-21",11.23,11.42,11.23,11.24,31600.0],["2013-08-22",11.2,11.35,11.17,11.3,28900.0],["2013-08-23",11.34,11.62,11.11,11.35,25700.0],["2013-08-26",11.34,11.34,10.81,10.84,136500.0],["2013-08-27",10.77,10.82,10.26,10.56,85900.0],["2013-08-28",10.54,11.37,10.26,10.82,254700.0],["2013-08-29",12.0,13.15,11.64,13.0,1372500.0],["2013-08-30",12.77,13.68,12.77,13.5,468800.0],["2013-09-03",13.7,13.75,13.16,13.58,302300.0],["2013-09-04",13.53,13.9,13.3,13.89,148600.0],["2013-09-05",13.86,14.0,13.58,13.67,233100.0],["2013-09-06",13.67,13.84,13.27,13.34,160000.0],["2013-09-09",13.88,13.95,13.49,13.87,403700.0],["2013-09-10",13.95,14.96,13.84,14.35,270000.0],["2013-09-11",14.35,14.58,13.85,14.03,369900.0],["2013-09-12",14.0,14.16,13.63,13.65,294200.0],["2013-09-13",13.69,13.85,13.44,13.5,111500.0],["2013-09-16",13.67,14.17,13.44,13.5,110300.0],["2013-09-17",13.52,13.77,12.93,13.18,193900.0],["2013-09-18",13.22,13.45,12.84,13.39,121000.0],["2013-09-19",13.49,13.63,13.4,13.5,359500.0],["2013-09-20",13.5,13.74,13.26,13.41,277700.0],["2013-09-23",13.51,14.01,13.46,13.86,186000.0],["2013-09-24",14.0,14.5,14.0,14.3,178600.0],["2013-09-25",14.24,14.55,14.18,14.29,175900.0],["2013-09-26",14.56,15.41,14.52,15.09,305200.0],["2013-09-27",14.94,15.02,14.78,14.84,187700.0],["2013-09-30",14.67,15.7,14.62,15.09,416100.0],["2013-10-01",15.13,15.75,14.93,15.5,177900.0],["2013-10-02",15.46,15.6,15.12,15.2,105300.0],["2013-10-03",15.25,15.46,14.59,14.86,111600.0],["2013-10-04",14.82,15.2,13.75,14.09,263400.0],["2013-10-07",14.02,14.22,13.35,13.5,243600.0],["2013-10-08",13.42,13.61,11.9,12.12,394200.0],["2013-10-09",12.1,12.68,11.59,12.49,212800.0],["2013-10-10",12.72,12.9,12.57,12.68,148700.0],["2013-10-11",12.59,13.06,12.48,13.0,135700.0],["2013-10-14",12.95,13.18,12.81,13.14,113600.0],["2013-10-15",13.14,13.21,13.0,13.13,125100.0],["2013-10-16",13.2,13.37,13.05,13.21,102300.0],["2013-10-17",13.2,13.68,13.15,13.6,116300.0],["2013-10-18",13.72,14.08,13.61,13.75,91000.0],["2013-10-21",13.69,14.15,13.5,13.56,160700.0],["2013-10-22",13.6,13.81,13.59,13.6,132800.0],["2013-10-23",13.56,13.59,13.27,13.37,55300.0],["2013-10-24",13.39,13.56,13.25,13.4,33500.0],["2013-10-25",13.43,13.43,12.35,12.65,181700.0],["2013-10-28",12.59,13.01,12.4,12.85,113900.0],["2013-10-29",12.85,12.94,12.59,12.66,62300.0],["2013-10-30",12.64,12.89,12.04,12.33,107700.0],["2013-10-31",12.96,12.96,11.16,11.48,805300.0],["2013-11-01",11.46,11.66,11.05,11.61,337700.0],["2013-11-04",11.53,12.01,11.5,11.7,190100.0],["2013-11-05",11.41,12.41,11.33,12.18,162800.0],["2013-11-06",12.28,12.8,12.17,12.2,174500.0],["2013-11-07",12.21,12.26,11.74,11.98,107400.0],["2013-11-08",12.06,13.97,12.03,13.4,385200.0],["2013-11-11",13.86,14.0,13.52,13.53,208700.0],["2013-11-12",13.51,13.73,13.13,13.24,150500.0],["2013-11-13",13.25,13.31,12.95,13.03,91000.0],["2013-11-14",13.01,13.04,12.45,12.47,101900.0],["2013-11-15",12.44,12.59,12.16,12.2,110000.0],["2013-11-18",12.28,12.89,11.95,12.04,102000.0],["2013-11-19",12.08,12.08,11.44,11.6,98600.0],["2013-11-20",11.65,11.8,11.48,11.53,47000.0],["2013-11-21",11.55,11.9,11.44,11.66,107200.0],["2013-11-22",11.5,11.53,10.98,11.05,207900.0],["2013-11-25",11.13,11.13,10.84,10.86,106200.0],["2013-11-26",10.88,11.08,10.85,11.08,152800.0],["2013-11-27",11.11,11.67,11.08,11.55,182100.0],["2013-11-29",11.6,11.72,11.38,11.51,34600.0],["2013-12-02",11.47,11.52,11.05,11.18,152300.0],["2013-12-03",11.15,11.4,11.0,11.09,123800.0],["2013-12-04",11.0,11.11,10.99,11.05,53600.0],["2013-12-05",11.08,11.17,11.0,11.14,37400.0],["2013-12-06",11.1,11.42,10.95,11.29,99300.0],["2013-12-09",11.34,11.66,11.24,11.28,117400.0],["2013-12-10",11.3,11.34,11.04,11.09,107800.0],["2013-12-11",11.16,11.42,10.72,10.78,104900.0],["2013-12-12",10.82,10.82,10.5,10.57,69400.0],["2013-12-13",10.62,10.75,10.36,10.51,178000.0],["2013-12-16",10.58,11.0,9.98,10.18,121100.0],["2013-12-17",10.15,10.19,10.0,10.12,145600.0],["2013-12-18",10.1,10.21,10.01,10.15,82700.0],["2013-12-19",10.15,10.36,10.01,10.07,91200.0],["2013-12-20",10.08,10.39,10.05,10.1,209700.0],["2013-12-23",10.1,10.18,9.98,10.13,78700.0],["2013-12-24",10.13,10.15,10.01,10.12,22300.0],["2013-12-26",10.13,10.31,10.02,10.14,85900.0],["2013-12-27",10.18,10.45,10.05,10.16,53900.0],["2013-12-30",10.1,10.18,9.89,10.15,110400.0],["2013-12-31",10.04,10.32,10.0,10.24,414200.0],["2014-01-02",10.2,10.27,10.0,10.23,56700.0],["2014-01-03",10.27,10.83,10.27,10.72,75900.0],["2014-01-06",10.75,11.04,10.6,10.7,193900.0],["2014-01-07",10.85,10.96,10.36,10.41,194300.0],["2014-01-08",10.36,10.36,9.88,10.0,370800.0],["2014-01-09",10.08,10.33,10.0,10.26,76700.0],["2014-01-10",10.32,10.32,10.07,10.24,51400.0],["2014-01-13",10.16,10.23,10.07,10.17,111800.0],["2014-01-14",10.25,10.5,10.18,10.39,75500.0],["2014-01-15",10.39,10.42,10.25,10.28,92800.0],["2014-01-16",10.28,10.3,10.19,10.26,48000.0],["2014-01-17",10.26,10.26,10.1,10.2,44200.0],["2014-01-21",10.2,10.21,10.06,10.19,51400.0],["2014-01-22",10.17,10.25,10.13,10.17,78300.0],["2014-01-23",10.13,10.2,9.96,9.98,146100.0],["2014-01-24",9.95,10.02,9.79,9.79,167100.0],["2014-01-27",9.78,9.81,9.72,9.73,84200.0],["2014-01-28",9.48,9.78,9.48,9.76,94700.0],["2014-01-29",9.65,9.79,9.61,9.63,68400.0],["2014-01-30",9.69,9.79,9.54,9.55,82500.0],["2014-01-31",9.44,9.65,9.43,9.58,33900.0],["2014-02-03",9.59,9.73,9.41,9.43,119000.0],["2014-02-04",9.43,9.53,9.38,9.5,122900.0],["2014-02-05",9.48,9.67,9.36,9.36,228500.0],["2014-02-06",8.9,9.03,8.35,8.49,720300.0],["2014-02-07",8.6,8.97,8.29,8.96,683600.0],["2014-02-10",8.99,8.99,8.64,8.69,131000.0],["2014-02-11",8.72,8.96,8.51,8.87,153600.0],["2014-02-12",8.85,9.0,8.37,8.47,153800.0],["2014-02-13",8.38,8.82,8.36,8.6,93900.0],["2014-02-14",8.59,8.77,8.47,8.72,86800.0],["2014-02-18",8.75,9.44,8.75,9.19,282900.0],["2014-02-19",8.84,9.13,8.4,8.93,223100.0],["2014-02-20",8.89,9.09,8.89,9.06,90200.0],["2014-02-21",9.06,9.18,8.88,9.03,225900.0],["2014-02-24",9.0,9.03,8.65,8.77,165500.0],["2014-02-25",8.74,8.74,8.48,8.6,68300.0],["2014-02-26",8.6,8.78,8.49,8.52,44400.0],["2014-02-27",8.45,8.52,8.3,8.38,113800.0],["2014-02-28",8.34,8.48,8.29,8.38,360400.0],["2014-03-03",8.33,8.67,8.25,8.6,211800.0],["2014-03-04",8.72,9.06,8.7,8.8,179100.0],["2014-03-05",8.86,8.86,8.65,8.77,244500.0],["2014-03-06",8.74,9.19,8.6,9.17,269100.0],["2014-03-07",9.19,9.68,9.13,9.44,223000.0],["2014-03-10",8.6,9.0,8.34,8.98,355000.0],["2014-03-11",8.96,9.09,8.27,8.31,158700.0],["2014-03-12",8.3,8.54,8.25,8.37,144900.0],["2014-03-13",8.43,8.45,8.02,8.05,132300.0],["2014-03-14",8.05,8.16,7.88,7.94,133700.0],["2014-03-17",7.96,8.03,7.72,7.94,102500.0],["2014-03-18",7.91,8.35,7.73,8.31,118000.0],["2014-03-19",8.26,8.33,8.06,8.22,134000.0],["2014-03-20",8.18,8.25,7.92,7.94,47400.0],["2014-03-21",8.0,8.24,7.85,7.9,128000.0],["2014-03-24",7.9,8.0,7.57,7.71,129500.0],["2014-03-25",7.89,7.99,7.6,7.66,111400.0],["2014-03-26",7.97,7.99,7.51,7.54,170200.0],["2014-03-27",7.56,7.63,7.3,7.33,111300.0],["2014-03-28",7.32,7.37,7.15,7.26,111200.0],["2014-03-31",7.23,7.23,6.95,7.06,238200.0],["2014-04-01",7.14,7.49,7.07,7.19,107200.0],["2014-04-02",7.18,7.4,6.95,7.09,115700.0],["2014-04-03",7.06,7.13,6.85,6.92,129500.0],["2014-04-04",6.99,7.02,6.63,6.74,147400.0],["2014-04-07",6.65,6.8,6.58,6.76,232300.0],["2014-04-08",6.75,7.2,6.75,6.88,151900.0],["2014-04-09",6.93,7.15,6.75,7.04,262100.0],["2014-04-10",7.02,7.04,6.55,6.65,214000.0],["2014-04-11",6.58,6.6,6.4,6.48,137200.0],["2014-04-14",6.56,6.56,6.18,6.25,165400.0],["2014-04-15",6.29,6.29,5.89,6.01,271800.0],["2014-04-16",6.03,6.56,5.95,6.44,188300.0],["2014-04-17",6.46,6.94,6.27,6.6,247200.0],["2014-04-21",6.66,6.83,6.46,6.51,46600.0],["2014-04-22",6.63,6.82,6.6,6.65,111200.0],["2014-04-23",6.65,6.86,6.63,6.75,101900.0],["2014-04-24",6.81,6.81,6.65,6.72,121100.0],["2014-04-25",6.67,6.67,6.44,6.5,163100.0],["2014-04-28",6.49,6.63,6.22,6.37,117400.0],["2014-04-29",6.42,6.46,6.29,6.38,80100.0],["2014-04-30",6.36,6.58,6.3,6.54,107400.0],["2014-05-01",6.5,6.64,6.45,6.58,118100.0],["2014-05-02",6.61,6.68,6.6,6.67,79100.0],["2014-05-05",6.61,6.74,6.54,6.65,110500.0],["2014-05-06",6.6,6.66,6.07,6.16,136500.0],["2014-05-07",5.95,6.19,5.75,5.99,809200.0],["2014-05-08",6.07,6.74,6.05,6.62,234300.0],["2014-05-09",6.57,7.0,6.49,6.96,142300.0],["2014-05-12",6.93,7.39,6.86,7.11,195900.0],["2014-05-13",7.06,7.23,6.79,6.88,116500.0],["2014-05-14",6.84,6.89,6.52,6.66,58000.0],["2014-05-15",6.62,6.65,6.43,6.59,48300.0],["2014-05-16",6.57,6.6,6.48,6.56,72200.0],["2014-05-19",6.57,6.79,6.55,6.69,29900.0],["2014-05-20",6.69,6.69,6.35,6.47,62500.0],["2014-05-21",6.53,6.53,6.36,6.53,53900.0],["2014-05-22",6.5,6.72,6.42,6.63,59800.0],["2014-05-23",6.63,6.73,6.43,6.7,33900.0],["2014-05-27",6.7,6.99,6.61,6.9,68300.0],["2014-05-28",6.86,6.86,6.7,6.73,26200.0],["2014-05-29",6.79,6.79,6.51,6.6,40900.0],["2014-05-30",6.63,6.63,6.51,6.57,61800.0],["2014-06-02",6.56,6.57,6.46,6.5,159900.0],["2014-06-03",6.46,6.5,6.4,6.47,192100.0],["2014-06-04",6.42,6.52,6.42,6.49,66000.0],["2014-06-05",6.5,6.88,6.38,6.79,81600.0],["2014-06-06",6.84,6.94,6.53,6.65,78600.0],["2014-06-09",6.62,6.79,6.57,6.69,76600.0],["2014-06-10",6.67,6.73,6.54,6.65,41300.0],["2014-06-11",6.63,6.65,6.53,6.61,47400.0],["2014-06-12",6.65,6.65,6.53,6.54,41200.0],["2014-06-13",6.58,6.61,6.52,6.53,42900.0],["2014-06-16",6.5,6.6,6.46,6.53,84800.0],["2014-06-17",6.52,6.57,6.45,6.49,146500.0],["2014-06-18",6.49,6.58,6.45,6.57,139000.0],["2014-06-19",6.61,6.61,6.48,6.53,166100.0],["2014-06-20",6.57,6.57,6.49,6.51,127600.0],["2014-06-23",6.52,6.55,6.43,6.46,105500.0],["2014-06-24",6.48,6.59,6.43,6.48,134900.0],["2014-06-25",6.47,6.54,6.15,6.36,154500.0],["2014-06-26",6.58,6.58,6.36,6.4,83800.0],["2014-06-27",6.36,6.7,6.36,6.59,1697700.0],["2014-06-30",6.53,6.89,6.51,6.77,242700.0],["2014-07-01",6.85,7.0,6.82,7.0,120400.0],["2014-07-02",6.97,7.0,6.68,6.8,111000.0],["2014-07-03",6.8,7.05,6.79,7.0,38600.0],["2014-07-07",7.0,7.14,7.0,7.09,94400.0],["2014-07-08",7.08,7.08,6.94,7.0,182100.0],["2014-07-09",7.0,7.06,6.98,7.0,96500.0],["2014-07-10",6.9,7.04,6.75,7.0,132700.0],["2014-07-11",6.97,6.97,6.9,6.93,67600.0],["2014-07-14",6.95,7.0,6.85,6.95,203600.0],["2014-07-15",6.95,6.95,6.73,6.82,111200.0],["2014-07-16",6.85,6.85,6.54,6.6,117000.0],["2014-07-17",6.54,6.57,6.32,6.37,34800.0],["2014-07-18",6.39,6.59,6.38,6.56,38100.0],["2014-07-21",6.5,6.58,6.5,6.5,23500.0],["2014-07-22",6.55,6.59,6.47,6.5,30900.0],["2014-07-23",6.5,6.51,6.5,6.5,38400.0],["2014-07-24",6.5,6.55,6.5,6.51,42600.0],["2014-07-25",6.45,6.54,6.45,6.49,24500.0],["2014-07-28",6.49,6.51,6.28,6.45,35700.0],["2014-07-29",6.48,6.51,6.37,6.47,52500.0],["2014-07-30",6.44,6.55,6.25,6.43,81200.0],["2014-07-31",6.5,6.6,6.3,6.37,55600.0],["2014-08-01",6.35,6.41,6.26,6.36,34500.0],["2014-08-04",6.45,6.54,6.42,6.44,42700.0],["2014-08-05",6.39,6.67,6.39,6.58,33500.0],["2014-08-06",6.56,6.7,6.32,6.63,40300.0],["2014-08-07",6.6,6.7,6.6,6.63,32000.0],["2014-08-08",6.67,6.68,6.48,6.6,27800.0],["2014-08-11",6.6,6.74,6.6,6.73,44800.0],["2014-08-12",6.69,6.74,6.54,6.61,48300.0],["2014-08-13",6.59,6.78,6.55,6.68,37300.0],["2014-08-14",6.43,6.71,6.43,6.59,16800.0],["2014-08-15",6.61,6.62,6.41,6.45,26900.0],["2014-08-18",6.5,6.59,6.41,6.57,19200.0],["2014-08-19",6.59,6.65,6.56,6.62,12100.0],["2014-08-20",6.57,6.57,6.28,6.39,35600.0],["2014-08-21",6.33,6.39,6.3,6.33,19300.0],["2014-08-22",6.33,6.45,6.31,6.35,2000.0],["2014-08-25",6.32,6.45,5.99,6.16,46200.0],["2014-08-26",6.18,6.41,6.18,6.39,28900.0],["2014-08-27",6.43,6.45,6.4,6.44,9500.0],["2014-08-28",6.4,6.44,6.4,6.41,21000.0],["2014-08-29",6.41,6.58,6.41,6.53,21200.0],["2014-09-02",6.55,6.6,6.51,6.57,78600.0],["2014-09-03",6.57,6.57,5.99,6.3,77700.0],["2014-09-04",6.3,6.54,6.3,6.42,201300.0],["2014-09-05",6.37,6.5,6.27,6.39,59200.0],["2014-09-08",6.32,6.48,6.2,6.29,21300.0],["2014-09-09",6.22,6.43,6.18,6.29,100900.0],["2014-09-10",6.32,6.43,6.23,6.32,26700.0],["2014-09-11",6.3,6.49,6.24,6.29,153700.0],["2014-09-12",6.47,6.49,6.23,6.3,34300.0],["2014-09-15",6.27,6.28,6.0,6.23,17000.0],["2014-09-16",6.23,6.3,6.09,6.27,23200.0],["2014-09-17",6.29,6.37,6.19,6.36,68700.0],["2014-09-18",6.33,6.35,6.15,6.27,58400.0],["2014-09-19",6.23,6.37,6.17,6.2,86200.0],["2014-09-22",6.02,6.19,6.01,6.04,38200.0],["2014-09-23",6.02,6.09,5.83,5.9,57500.0],["2014-09-24",5.87,5.96,5.66,5.86,41700.0],["2014-09-25",5.95,5.95,5.83,5.88,51400.0],["2014-09-26",5.88,5.94,5.78,5.93,73600.0],["2014-09-29",5.9,5.95,5.68,5.91,41400.0],["2014-09-30",5.9,6.09,5.68,6.0,77100.0],["2014-10-01",5.91,5.91,5.58,5.61,90200.0],["2014-10-02",5.6,5.66,5.42,5.51,122300.0],["2014-10-03",5.6,5.62,5.46,5.48,198500.0],["2014-10-06",5.46,5.5,5.15,5.47,75500.0],["2014-10-07",5.4,5.48,5.31,5.4,35200.0],["2014-10-08",5.38,5.43,5.17,5.37,18000.0],["2014-10-09",5.39,5.41,5.24,5.26,40000.0],["2014-10-10",5.22,5.24,4.87,5.05,35500.0],["2014-10-13",5.02,5.02,4.92,5.0,108400.0],["2014-10-14",5.01,5.06,4.9,4.94,40300.0],["2014-10-15",4.54,4.99,4.54,4.9,115400.0],["2014-10-16",4.82,4.95,4.68,4.76,48200.0],["2014-10-17",4.83,4.83,4.55,4.62,60200.0],["2014-10-20",4.57,4.57,4.33,4.38,51900.0],["2014-10-21",4.36,4.45,4.05,4.09,771200.0],["2014-10-22",4.14,4.23,4.1,4.19,255600.0],["2014-10-23",4.23,4.43,3.99,4.3,173300.0],["2014-10-24",4.49,4.49,4.23,4.3,52200.0],["2014-10-27",4.22,4.3,4.14,4.17,51400.0],["2014-10-28",4.16,4.36,4.1,4.24,86700.0],["2014-10-29",4.3,4.3,3.99,4.09,55900.0],["2014-10-30",4.08,4.21,4.05,4.12,16600.0],["2014-10-31",4.15,4.15,4.06,4.1,31400.0],["2014-11-03",4.08,4.28,3.99,4.17,94000.0],["2014-11-04",4.25,4.98,4.25,4.95,106900.0],["2014-11-05",4.95,5.07,4.85,4.93,46900.0],["2014-11-06",5.04,5.04,4.89,4.99,25100.0],["2014-11-07",5.0,5.32,4.88,5.31,51300.0],["2014-11-10",5.27,5.59,5.13,5.55,42300.0],["2014-11-11",5.48,5.48,5.24,5.34,23000.0],["2014-11-12",5.42,5.42,5.17,5.25,28100.0],["2014-11-13",5.13,5.44,5.12,5.38,27700.0],["2014-11-14",5.37,5.37,5.11,5.19,19000.0],["2014-11-17",5.22,5.28,5.05,5.16,38700.0],["2014-11-18",5.17,5.19,5.0,5.0,19300.0],["2014-11-19",4.96,5.12,4.96,5.02,4600.0],["2014-11-20",5.03,5.13,4.98,5.0,119800.0],["2014-11-21",5.0,5.12,4.99,5.02,50700.0],["2014-11-24",5.0,5.06,5.0,5.01,12300.0],["2014-11-25",5.0,5.05,4.97,4.97,9500.0],["2014-11-26",4.98,5.3,4.98,5.3,15800.0],["2014-11-28",5.3,5.34,5.14,5.14,4300.0],["2014-12-01",5.17,5.17,5.0,5.03,7500.0],["2014-12-02",5.03,5.03,4.93,4.93,40200.0],["2014-12-03",4.96,5.53,4.96,5.27,37800.0],["2014-12-04",5.34,5.34,5.15,5.16,19300.0],["2014-12-05",5.2,5.26,5.07,5.07,52300.0],["2014-12-08",5.17,5.2,4.98,5.11,43600.0],["2014-12-09",5.13,5.18,5.06,5.13,12600.0],["2014-12-10",5.13,5.18,5.09,5.09,5300.0],["2014-12-11",5.2,5.2,5.05,5.15,5700.0],["2014-12-12",5.11,5.11,4.99,5.09,7600.0],["2014-12-15",5.1,5.1,4.88,5.05,295100.0],["2014-12-16",4.94,5.07,4.9,4.95,299600.0],["2014-12-17",5.01,5.2,5.01,5.19,8700.0],["2014-12-18",5.11,5.48,5.04,5.27,25300.0],["2014-12-19",5.24,5.24,4.96,4.96,30100.0],["2014-12-22",5.01,5.21,5.01,5.19,13500.0],["2014-12-23",5.12,5.17,5.02,5.07,10500.0],["2014-12-24",5.05,5.12,5.05,5.12,400.0],["2014-12-26",5.16,5.16,4.89,5.01,16300.0],["2014-12-29",5.03,5.17,5.0,5.07,21700.0],["2014-12-30",5.0,5.18,5.0,5.11,17100.0],["2014-12-31",5.16,5.3,5.06,5.18,16700.0],["2015-01-02",5.0,5.18,4.95,5.12,334900.0],["2015-01-05",5.09,5.14,5.0,5.05,26700.0],["2015-01-06",4.9,5.05,4.9,4.98,50300.0],["2015-01-07",5.04,5.06,4.98,5.0,11400.0],["2015-01-08",4.88,5.16,4.83,5.14,17100.0],["2015-01-09",5.18,5.25,4.96,5.02,6500.0],["2015-01-12",5.07,5.15,5.01,5.11,17900.0],["2015-01-13",5.2,5.22,5.08,5.09,3800.0],["2015-01-14",5.0,5.25,5.0,5.18,1400.0],["2015-01-15",5.13,5.15,4.9,4.96,18600.0],["2015-01-16",5.03,5.12,4.93,5.03,9200.0],["2015-01-20",5.07,5.12,4.89,5.12,10500.0],["2015-01-21",5.24,5.24,5.07,5.12,7600.0],["2015-01-22",5.08,5.09,5.02,5.09,4700.0],["2015-01-23",5.05,5.1,4.96,5.09,10700.0],["2015-01-26",5.03,5.15,5.01,5.05,17200.0],["2015-01-27",5.0,5.12,4.9,5.09,7500.0],["2015-01-28",5.05,5.13,5.0,5.08,6200.0],["2015-01-29",5.06,5.32,4.91,5.26,38000.0],["2015-01-30",5.19,5.24,4.86,5.08,13300.0],["2015-02-02",5.0,5.1,4.95,5.04,17100.0],["2015-02-03",5.04,5.13,5.0,5.03,81900.0],["2015-02-04",5.04,5.05,4.91,4.91,3000.0],["2015-02-05",4.99,4.99,4.65,4.65,60500.0],["2015-02-06",4.15,4.18,3.62,3.75,199400.0],["2015-02-09",3.82,3.84,3.75,3.8,58400.0],["2015-02-10",3.82,3.92,3.75,3.82,18000.0],["2015-02-11",3.83,3.85,3.8,3.81,7900.0],["2015-02-12",3.79,3.84,3.69,3.7,27200.0],["2015-02-13",3.62,3.81,3.58,3.78,52200.0],["2015-02-17",3.72,3.78,3.7,3.7,7400.0],["2015-02-18",3.7,3.77,3.58,3.64,5400.0],["2015-02-19",3.67,3.7,3.65,3.68,10300.0],["2015-02-20",3.71,3.78,3.58,3.61,8000.0],["2015-02-23",3.57,3.58,3.5,3.52,94200.0],["2015-02-24",3.5,3.64,3.48,3.64,23100.0],["2015-02-25",3.52,3.81,3.52,3.68,5300.0],["2015-02-26",3.6,3.7,3.6,3.69,6500.0],["2015-02-27",3.65,3.65,3.38,3.48,56600.0],["2015-03-02",3.54,3.54,3.22,3.22,13100.0],["2015-03-03",3.25,3.29,3.2,3.29,12000.0],["2015-03-04",3.3,3.32,3.26,3.31,7300.0],["2015-03-05",3.28,3.32,3.27,3.32,25000.0],["2015-03-06",3.27,3.28,3.2,3.21,22600.0],["2015-03-09",3.17,3.25,3.17,3.25,12600.0],["2015-03-10",3.25,3.25,3.1,3.16,35200.0],["2015-03-11",3.2,3.27,3.2,3.24,13200.0],["2015-03-12",3.28,3.36,3.24,3.28,25200.0],["2015-03-13",3.23,3.35,3.12,3.3,12700.0],["2015-03-16",3.26,3.35,3.16,3.21,16500.0],["2015-03-17",3.22,3.32,3.16,3.19,13300.0],["2015-03-18",3.2,3.21,3.15,3.2,3900.0],["2015-03-19",3.21,3.33,3.21,3.28,3800.0],["2015-03-20",3.28,3.31,3.15,3.15,33300.0],["2015-03-23",3.13,3.19,3.02,3.13,38100.0],["2015-03-24",3.05,3.11,3.02,3.08,29700.0],["2015-03-25",3.12,3.15,3.08,3.08,2800.0],["2015-03-26",3.1,3.18,3.04,3.12,19700.0],["2015-03-27",3.15,3.21,3.1,3.21,6900.0],["2015-03-30",3.24,3.26,3.18,3.2,21900.0],["2015-03-31",3.22,3.3,3.16,3.3,9100.0],["2015-04-01",3.32,3.35,3.2,3.26,51300.0],["2015-04-02",3.29,3.4,3.27,3.4,10300.0],["2015-04-06",3.4,3.59,3.34,3.34,33100.0],["2015-04-07",3.38,3.47,3.38,3.46,24200.0],["2015-04-08",3.46,3.6,3.46,3.55,43900.0],["2015-04-09",3.55,3.55,3.53,3.54,16300.0],["2015-04-10",3.57,3.57,3.54,3.54,8000.0],["2015-04-13",3.54,3.54,3.45,3.5,23500.0],["2015-04-14",3.47,3.49,3.41,3.45,6800.0],["2015-04-15",3.47,3.62,3.47,3.53,17700.0],["2015-04-16",3.52,3.52,3.36,3.48,66400.0],["2015-04-17",3.5,3.53,3.43,3.43,25800.0],["2015-04-20",3.44,3.46,3.38,3.4,6900.0],["2015-04-21",3.38,3.4,3.34,3.4,8400.0],["2015-04-22",3.36,3.44,3.34,3.35,13300.0],["2015-04-23",3.35,3.39,3.3,3.31,19300.0],["2015-04-24",3.34,3.35,3.34,3.35,1200.0],["2015-04-27",3.57,3.57,3.38,3.39,3700.0],["2015-04-28",3.34,3.43,3.34,3.4,5300.0],["2015-04-29",3.53,3.55,3.28,3.29,33700.0],["2015-04-30",3.28,3.29,3.27,3.27,15500.0],["2015-05-01",3.41,3.41,3.22,3.23,9100.0],["2015-05-04",3.23,3.23,3.06,3.13,25900.0],["2015-05-05",3.14,3.16,3.04,3.09,14100.0],["2015-05-06",3.01,3.46,2.82,3.2,364200.0],["2015-05-07",3.25,3.25,3.06,3.11,26600.0],["2015-05-08",3.12,3.23,3.01,3.04,30400.0],["2015-05-11",3.05,3.07,3.03,3.07,27300.0],["2015-05-12",3.0,3.08,3.0,3.08,15800.0],["2015-05-13",3.11,3.24,3.0,3.24,1533800.0],["2015-05-14",3.28,3.78,3.24,3.63,734200.0],["2015-05-15",3.63,3.75,3.63,3.74,30900.0],["2015-05-18",3.68,3.75,3.61,3.72,280200.0],["2015-05-19",3.76,3.88,3.36,3.7,66200.0],["2015-05-20",3.62,3.68,3.39,3.54,70400.0],["2015-05-21",3.6,3.85,3.6,3.81,53100.0],["2015-05-22",3.78,3.97,3.62,3.93,201200.0],["2015-05-26",3.98,4.02,3.73,3.98,36000.0],["2015-05-27",4.06,4.3,4.06,4.2,48900.0],["2015-05-28",4.18,4.5,4.15,4.46,64200.0],["2015-05-29",4.54,4.62,4.35,4.55,78800.0],["2015-06-01",4.67,5.22,4.6,5.02,134000.0],["2015-06-02",4.99,4.99,4.7,4.95,12800.0],["2015-06-03",4.96,4.96,4.8,4.87,10000.0],["2015-06-04",4.92,4.92,4.68,4.71,22100.0],["2015-06-05",4.8,4.95,4.72,4.72,27900.0],["2015-06-08",4.7,4.71,4.58,4.71,28500.0],["2015-06-09",4.66,4.66,4.55,4.57,9800.0],["2015-06-10",4.68,4.77,4.52,4.6,23900.0],["2015-06-11",4.64,4.65,4.6,4.61,6900.0],["2015-06-12",4.6,4.86,4.6,4.64,4800.0],["2015-06-15",4.61,4.62,4.54,4.57,8700.0],["2015-06-16",4.6,4.82,4.56,4.67,150200.0],["2015-06-17",4.7,4.79,4.68,4.73,6100.0],["2015-06-18",4.73,4.93,4.73,4.87,19300.0],["2015-06-19",4.9,5.18,4.76,5.13,47200.0],["2015-06-22",5.05,5.05,4.88,4.99,19300.0],["2015-06-23",4.81,4.99,4.81,4.99,1600.0],["2015-06-24",4.95,5.0,4.95,5.0,5000.0],["2015-06-25",5.0,5.0,4.86,4.92,2200.0],["2015-06-26",4.98,5.07,4.94,5.05,12800.0],["2015-06-29",4.76,4.99,4.65,4.94,22500.0],["2015-06-30",4.92,5.01,4.91,5.01,11700.0],["2015-07-01",5.0,5.01,4.91,4.95,9500.0],["2015-07-02",4.88,4.99,4.88,4.97,4300.0],["2015-07-06",4.94,4.94,4.87,4.9,2100.0],["2015-07-07",4.9,4.96,4.9,4.96,9400.0],["2015-07-08",4.79,4.96,4.69,4.92,5400.0],["2015-07-09",4.78,4.89,4.78,4.86,900.0],["2015-07-10",4.92,5.01,4.91,5.01,20200.0],["2015-07-13",4.95,5.01,4.95,5.01,10800.0],["2015-07-14",4.98,4.98,4.94,4.97,3300.0],["2015-07-15",5.01,5.01,4.97,5.01,20600.0],["2015-07-16",5.01,5.01,4.95,5.01,37300.0],["2015-07-17",4.96,4.96,4.77,4.79,15300.0],["2015-07-20",4.9,4.9,4.62,4.7,30800.0],["2015-07-21",4.73,4.87,4.64,4.7,15900.0],["2015-07-22",4.7,4.71,4.67,4.68,900.0],["2015-07-23",4.65,4.7,4.61,4.66,267400.0],["2015-07-24",4.57,4.69,4.54,4.55,155900.0],["2015-07-27",4.58,4.66,4.45,4.57,6900.0],["2015-07-28",4.55,4.59,4.5,4.53,60100.0],["2015-07-29",4.53,4.53,4.41,4.49,21300.0],["2015-07-30",4.5,4.52,4.48,4.52,8700.0],["2015-07-31",4.51,4.54,4.46,4.46,93200.0],["2015-08-03",4.38,4.5,4.38,4.5,64500.0],["2015-08-04",4.3,4.3,3.64,3.84,75700.0],["2015-08-05",3.57,3.92,3.57,3.77,123800.0],["2015-08-06",3.73,3.86,3.73,3.83,126900.0],["2015-08-07",3.86,3.86,3.5,3.52,31400.0],["2015-08-10",3.57,3.69,3.36,3.63,38200.0],["2015-08-11",3.63,3.72,3.53,3.59,35500.0],["2015-08-12",3.76,3.76,3.36,3.51,63100.0],["2015-08-13",3.51,3.54,3.25,3.4,48400.0],["2015-08-14",3.43,3.56,3.37,3.55,90400.0],["2015-08-17",3.51,3.65,3.44,3.48,213500.0],["2015-08-18",3.49,3.55,3.28,3.5,13900.0],["2015-08-19",3.51,3.67,3.46,3.61,128200.0],["2015-08-20",3.57,3.6,3.43,3.51,330200.0],["2015-08-21",3.51,3.54,3.39,3.47,20500.0],["2015-08-24",3.17,3.34,3.17,3.29,25400.0],["2015-08-25",3.34,3.39,3.15,3.24,65400.0],["2015-08-26",3.13,3.31,3.13,3.26,39800.0],["2015-08-27",3.3,3.54,3.26,3.5,1115300.0],["2015-08-28",3.5,3.7,3.47,3.64,18000.0],["2015-08-31",3.66,3.75,3.44,3.61,14700.0],["2015-09-01",3.49,3.75,3.46,3.73,21600.0],["2015-09-02",3.74,3.74,3.61,3.66,12300.0],["2015-09-03",3.63,3.67,3.62,3.62,10500.0],["2015-09-04",3.72,3.72,3.63,3.67,11600.0],["2015-09-08",3.7,4.06,3.7,4.04,34500.0],["2015-09-09",4.03,4.08,4.01,4.07,10700.0],["2015-09-10",4.1,4.2,3.92,3.99,43800.0],["2015-09-11",3.77,4.18,3.66,3.72,20000.0],["2015-09-14",3.67,3.94,3.37,3.94,38600.0],["2015-09-15",3.92,3.93,3.67,3.67,7400.0],["2015-09-16",3.76,3.83,3.74,3.83,16100.0],["2015-09-17",3.83,3.9,3.74,3.89,24100.0],["2015-09-18",3.85,4.1,3.81,3.81,50800.0],["2015-09-21",3.88,3.93,3.86,3.93,6800.0],["2015-09-22",3.9,3.92,3.87,3.91,3800.0],["2015-09-23",3.82,3.92,3.82,3.89,13600.0],["2015-09-24",3.87,3.98,3.8,3.85,15400.0],["2015-09-25",3.97,4.04,3.89,3.99,33100.0],["2015-09-28",3.96,4.09,3.81,3.88,8900.0],["2015-09-29",3.96,4.06,3.96,4.04,39600.0],["2015-09-30",3.98,4.0,3.9,3.97,12900.0],["2015-10-01",4.0,4.01,3.78,3.9,35300.0],["2015-10-02",3.91,3.92,3.86,3.91,5600.0],["2015-10-05",4.0,4.0,3.9,3.96,9900.0],["2015-10-06",4.0,4.01,3.99,4.01,7300.0],["2015-10-07",3.88,4.42,3.88,4.17,37500.0],["2015-10-08",4.04,4.26,3.9,4.02,11100.0],["2015-10-09",4.01,4.02,3.97,4.0,4200.0],["2015-10-12",4.0,4.19,3.99,4.06,6000.0],["2015-10-13",4.07,4.22,4.06,4.21,4400.0],["2015-10-14",4.22,4.29,4.07,4.16,9000.0],["2015-10-15",4.19,4.31,4.19,4.31,16600.0],["2015-10-16",4.32,4.33,4.22,4.26,8300.0],["2015-10-19",4.27,4.53,4.27,4.39,3700.0],["2015-10-20",4.37,4.76,4.31,4.47,9200.0],["2015-10-21",4.49,4.6,4.42,4.56,11900.0],["2015-10-22",4.6,4.6,4.5,4.54,2600.0],["2015-10-23",4.61,4.61,4.47,4.56,5200.0],["2015-10-26",4.58,4.62,4.52,4.55,7800.0],["2015-10-27",4.48,4.49,4.32,4.38,7600.0],["2015-10-28",4.42,4.47,4.39,4.43,4000.0],["2015-10-29",4.45,4.45,4.31,4.45,7000.0],["2015-10-30",4.47,4.63,4.43,4.58,14000.0],["2015-11-02",4.63,4.76,4.52,4.55,12700.0],["2015-11-03",4.56,4.77,4.37,4.45,21000.0],["2015-11-04",4.48,4.69,4.2,4.3,6600.0],["2015-11-05",4.42,4.42,4.21,4.28,3200.0],["2015-11-06",4.26,4.5,4.26,4.34,26500.0],["2015-11-09",4.56,4.6,4.48,4.55,11000.0],["2015-11-10",4.57,4.73,4.51,4.72,14900.0],["2015-11-11",4.75,4.75,4.6,4.69,2200.0],["2015-11-12",4.42,4.6,4.35,4.46,15700.0],["2015-11-13",4.4,4.42,4.33,4.42,3900.0],["2015-11-16",4.32,4.67,4.32,4.53,7400.0],["2015-11-17",4.48,4.72,4.47,4.54,8200.0],["2015-11-18",4.54,4.54,4.31,4.32,6900.0],["2015-11-19",4.25,4.42,4.03,4.07,17700.0],["2015-11-20",4.06,4.19,3.8,3.87,10100.0],["2015-11-23",3.94,3.95,3.79,3.85,19000.0],["2015-11-24",3.93,4.07,3.89,4.04,8900.0],["2015-11-25",4.16,4.2,4.04,4.15,6700.0],["2015-11-27",4.19,4.49,4.09,4.44,5600.0],["2015-11-30",4.44,4.7,4.38,4.6,17200.0],["2015-12-01",4.85,4.85,4.42,4.45,6900.0],["2015-12-02",4.48,4.52,4.14,4.44,12500.0],["2015-12-03",4.49,4.52,4.35,4.45,7100.0],["2015-12-04",4.3,4.54,4.16,4.35,15400.0],["2015-12-07",4.27,4.64,4.22,4.48,9800.0],["2015-12-08",4.47,5.0,4.47,4.85,12200.0],["2015-12-09",4.81,4.95,4.6,4.91,21500.0],["2015-12-10",4.77,4.93,4.55,4.91,30300.0],["2015-12-11",4.89,4.94,4.43,4.47,19900.0],["2015-12-14",4.37,4.94,4.33,4.8,18900.0],["2015-12-15",4.86,4.94,4.32,4.9,18500.0],["2015-12-16",4.92,4.94,4.68,4.89,11300.0],["2015-12-17",4.91,4.94,4.43,4.55,15500.0],["2015-12-18",4.7,4.9,4.43,4.74,15900.0],["2015-12-21",4.9,4.92,4.5,4.56,25000.0],["2015-12-22",4.56,4.98,4.56,4.59,33600.0],["2015-12-23",4.89,4.92,4.68,4.68,11000.0],["2015-12-24",4.64,4.74,4.58,4.6,11000.0],["2015-12-28",4.68,4.87,4.55,4.56,10000.0],["2015-12-29",4.75,4.75,4.53,4.64,10600.0],["2015-12-30",4.72,4.72,4.3,4.33,23700.0],["2015-12-31",4.34,4.54,4.23,4.26,14600.0],["2016-01-04",4.25,4.25,4.02,4.06,7100.0],["2016-01-05",3.83,3.99,3.83,3.86,8500.0],["2016-01-06",3.86,4.08,3.84,3.9,8900.0],["2016-01-07",3.9,3.9,3.79,3.82,20100.0],["2016-01-08",3.79,3.85,3.79,3.83,11700.0],["2016-01-11",3.83,3.95,3.79,3.93,12200.0],["2016-01-12",3.88,3.89,3.8,3.85,11500.0],["2016-01-13",4.11,4.25,3.83,3.84,16200.0],["2016-01-14",3.78,3.82,3.78,3.82,900.0],["2016-01-15",3.67,3.7,3.53,3.54,9100.0],["2016-01-19",3.6,3.64,3.47,3.57,18700.0],["2016-01-20",3.13,3.5,2.79,3.5,25700.0],["2016-01-21",3.52,3.97,3.09,3.8,50000.0],["2016-01-22",3.85,4.0,3.3,4.0,8300.0],["2016-01-25",4.05,4.05,3.94,3.94,1500.0],["2016-01-26",3.9,3.9,3.85,3.87,3800.0],["2016-01-27",3.78,3.96,3.78,3.92,8600.0],["2016-01-28",3.96,3.96,3.88,3.88,1500.0],["2016-01-29",3.91,4.11,3.74,3.74,24600.0],["2016-02-01",3.75,3.85,3.21,3.67,5000.0],["2016-02-02",3.62,3.71,3.61,3.62,2200.0],["2016-02-03",3.63,4.26,3.63,3.9,102400.0],["2016-02-04",3.9,4.0,3.8,3.85,6200.0],["2016-02-05",4.2,4.46,3.86,3.86,11000.0],["2016-02-08",3.76,4.12,3.62,3.62,8500.0],["2016-02-09",3.9,4.3,3.83,3.83,26600.0],["2016-02-10",3.84,4.03,3.8,3.88,30000.0],["2016-02-11",3.95,3.98,3.61,3.81,26500.0],["2016-02-12",3.7,4.06,3.7,3.83,9200.0],["2016-02-16",4.17,4.28,3.87,4.05,11700.0],["2016-02-17",4.2,4.21,3.86,4.11,13900.0],["2016-02-18",4.02,4.13,3.85,4.06,3000.0],["2016-02-19",4.17,4.17,3.9,3.99,8800.0],["2016-02-22",4.05,4.16,3.68,3.68,2900.0],["2016-02-23",4.11,4.11,3.74,3.74,9300.0],["2016-02-24",3.95,3.99,3.71,3.71,2300.0],["2016-02-25",3.9,4.0,3.9,4.0,3500.0],["2016-02-26",3.91,3.91,3.83,3.83,800.0],["2016-02-29",3.86,3.98,3.74,3.74,1300.0],["2016-03-01",3.82,4.0,3.8,3.92,5300.0],["2016-03-02",3.93,4.0,3.9,3.96,5900.0],["2016-03-03",4.02,4.03,3.84,3.84,6500.0],["2016-03-04",3.99,4.0,3.85,3.85,2500.0],["2016-03-07",3.79,3.88,3.53,3.55,25300.0],["2016-03-08",3.68,3.94,3.47,3.56,26000.0],["2016-03-09",3.65,3.71,3.47,3.48,16900.0],["2016-03-10",3.6,3.68,3.48,3.58,12200.0],["2016-03-11",3.48,3.75,3.47,3.55,17700.0],["2016-03-14",3.5,3.66,3.35,3.47,26500.0],["2016-03-15",3.5,3.61,3.29,3.5,13200.0],["2016-03-16",3.6,3.65,3.43,3.64,11700.0],["2016-03-17",3.71,3.9,3.66,3.83,29300.0],["2016-03-18",3.85,3.91,3.8,3.91,162900.0],["2016-03-21",3.89,3.9,3.8,3.86,1400.0],["2016-03-22",3.9,3.96,3.82,3.82,3000.0],["2016-03-23",3.81,3.94,3.8,3.82,7200.0],["2016-03-24",3.82,3.97,3.81,3.81,1200.0],["2016-03-28",4.02,4.03,3.84,3.84,1800.0],["2016-03-29",3.9,3.9,3.79,3.79,4300.0],["2016-03-30",3.86,3.9,3.78,3.78,1800.0],["2016-03-31",3.8,4.05,3.55,3.55,11000.0],["2016-04-01",3.71,3.87,3.71,3.75,13900.0],["2016-04-04",3.8,3.93,3.76,3.81,13400.0],["2016-04-05",3.84,3.88,3.72,3.72,700.0],["2016-04-06",3.8,3.99,3.8,3.8,5500.0],["2016-04-07",3.8,3.9,3.8,3.8,5900.0],["2016-04-08",3.81,3.89,3.72,3.77,25400.0],["2016-04-11",3.81,3.81,3.76,3.76,77100.0],["2016-04-12",3.8,3.9,3.76,3.78,6600.0],["2016-04-13",3.86,3.86,3.75,3.77,4700.0],["2016-04-14",3.76,3.88,3.75,3.77,6500.0],["2016-04-15",3.89,3.89,3.72,3.77,3500.0],["2016-04-18",3.9,3.9,3.78,3.78,5200.0],["2016-04-19",3.87,3.87,3.7,3.7,3300.0],["2016-04-20",3.75,3.93,3.75,3.77,36000.0],["2016-04-21",3.85,3.87,3.8,3.84,2100.0],["2016-04-22",3.84,3.85,3.71,3.71,56000.0],["2016-04-25",3.75,3.89,3.75,3.78,3600.0],["2016-04-26",3.79,3.89,3.76,3.77,5300.0],["2016-04-27",3.76,3.78,3.7,3.7,1800.0],["2016-04-28",3.8,3.8,3.79,3.79,500.0],["2016-04-29",3.76,3.8,3.72,3.72,1500.0],["2016-05-02",3.75,3.79,3.58,3.79,54300.0],["2016-05-03",3.75,3.78,3.53,3.75,45200.0],["2016-05-04",3.7,3.93,3.45,3.9,95300.0],["2016-05-05",3.9,3.9,3.6,3.68,41800.0],["2016-05-06",3.59,3.6,3.29,3.5,42000.0],["2016-05-09",3.29,3.54,3.21,3.41,70100.0],["2016-05-10",3.37,3.55,3.32,3.39,93700.0],["2016-05-11",3.36,3.59,3.25,3.37,43500.0],["2016-05-12",3.46,3.48,3.13,3.22,8400.0],["2016-05-13",3.09,3.44,3.05,3.28,24200.0],["2016-05-16",3.29,3.35,3.12,3.15,37200.0],["2016-05-17",3.1,3.33,3.08,3.21,33000.0],["2016-05-18",3.19,3.4,3.01,3.23,14900.0],["2016-05-19",3.27,3.27,3.04,3.05,18100.0],["2016-05-20",3.05,3.23,2.95,3.05,40100.0],["2016-05-23",3.02,3.12,2.97,3.0,9900.0],["2016-05-24",3.0,3.12,2.98,2.98,3300.0],["2016-05-25",3.06,3.12,2.97,2.97,8900.0],["2016-05-26",2.95,3.26,2.95,3.1,27500.0],["2016-05-27",3.11,3.34,3.11,3.21,6900.0],["2016-05-31",3.27,3.27,3.08,3.2,2800.0],["2016-06-01",3.15,3.33,2.96,3.08,59300.0],["2016-06-02",3.09,3.11,3.01,3.08,6200.0],["2016-06-03",3.0,3.18,3.0,3.15,7300.0],["2016-06-06",3.11,3.4,3.1,3.36,28300.0],["2016-06-07",3.34,3.68,3.3,3.57,30200.0],["2016-06-08",3.51,3.63,3.32,3.46,22400.0],["2016-06-09",3.4,3.55,3.34,3.43,9900.0],["2016-06-10",3.3,3.56,3.27,3.39,24600.0],["2016-06-13",3.36,3.45,3.3,3.31,14400.0],["2016-06-14",3.24,3.47,3.24,3.47,13400.0],["2016-06-15",3.44,3.6,3.06,3.06,25000.0],["2016-06-16",3.02,3.25,3.01,3.06,26900.0],["2016-06-17",3.0,3.25,2.67,2.83,49000.0],["2016-06-20",2.93,3.27,2.85,3.11,31200.0],["2016-06-21",3.2,3.23,2.92,3.04,15500.0],["2016-06-22",3.05,3.19,3.02,3.19,20800.0],["2016-06-23",3.18,3.24,3.05,3.15,17600.0],["2016-06-24",3.15,3.25,2.94,2.98,11100.0],["2016-06-27",3.17,3.17,2.9,2.98,15000.0],["2016-06-28",3.08,3.2,2.93,3.2,4200.0],["2016-06-29",3.16,3.17,2.72,2.76,80200.0],["2016-06-30",2.8,2.89,2.65,2.82,19300.0],["2016-07-01",2.89,2.92,2.8,2.88,19500.0],["2016-07-05",2.87,2.88,2.72,2.83,13400.0],["2016-07-06",2.64,2.82,2.61,2.74,17000.0],["2016-07-07",2.76,2.78,2.73,2.73,3200.0],["2016-07-08",2.72,2.78,2.65,2.78,17900.0],["2016-07-11",2.74,2.79,2.48,2.48,38300.0],["2016-07-12",2.48,2.64,2.48,2.64,5700.0],["2016-07-13",2.6,2.65,2.55,2.55,22200.0],["2016-07-14",2.55,2.58,2.46,2.47,11200.0],["2016-07-15",2.47,2.48,2.42,2.44,12700.0],["2016-07-18",2.44,2.5,2.12,2.13,42800.0],["2016-07-19",2.29,2.39,2.15,2.39,29800.0],["2016-07-20",2.4,2.4,2.22,2.3,11800.0],["2016-07-21",2.35,2.35,2.19,2.29,8400.0],["2016-07-22",2.25,2.49,2.21,2.34,13600.0],["2016-07-25",2.39,2.4,2.19,2.19,32200.0],["2016-07-26",2.25,2.38,2.15,2.3,74800.0],["2016-07-27",2.28,2.3,2.18,2.3,22000.0],["2016-07-28",2.29,2.54,2.2,2.54,69200.0],["2016-07-29",2.5,2.66,2.39,2.48,20400.0],["2016-08-01",2.49,2.62,2.49,2.51,4000.0],["2016-08-02",2.5,2.59,2.5,2.53,26200.0],["2016-08-03",2.53,2.56,2.51,2.52,2100.0],["2016-08-04",2.61,2.61,2.5,2.54,3500.0],["2016-08-05",2.53,2.64,2.41,2.64,9100.0],["2016-08-08",2.61,2.68,2.54,2.65,4000.0],["2016-08-09",2.65,2.7,2.55,2.7,9400.0],["2016-08-10",2.65,2.79,2.61,2.62,7600.0],["2016-08-11",2.8,3.04,2.79,2.88,34300.0],["2016-08-12",2.95,2.99,2.81,2.99,12400.0],["2016-08-15",2.96,3.38,2.94,3.32,14500.0],["2016-08-16",3.29,3.38,3.1,3.29,40100.0],["2016-08-17",3.34,3.34,3.14,3.22,26500.0],["2016-08-18",3.19,3.34,3.14,3.23,10500.0],["2016-08-19",3.17,3.27,3.0,3.17,27500.0],["2016-08-22",3.23,3.26,3.03,3.24,11800.0],["2016-08-23",3.21,3.24,3.2,3.23,4300.0],["2016-08-24",3.23,3.31,3.13,3.22,15400.0],["2016-08-25",3.22,3.39,3.2,3.38,5500.0],["2016-08-26",3.3,3.51,3.15,3.2,32400.0],["2016-08-29",3.07,3.36,3.07,3.14,6000.0],["2016-08-30",3.17,3.35,3.14,3.35,5400.0],["2016-08-31",3.28,3.3,3.15,3.17,4200.0],["2016-09-01",3.15,3.28,3.11,3.28,5100.0],["2016-09-02",3.14,3.22,3.14,3.17,2200.0],["2016-09-06",3.22,3.3,3.15,3.18,24500.0],["2016-09-07",3.19,3.33,3.04,3.04,27100.0],["2016-09-08",3.05,3.2,2.9,3.1,46400.0],["2016-09-09",3.32,3.32,2.8,2.92,83700.0],["2016-09-12",2.88,2.92,2.76,2.79,31000.0],["2016-09-13",2.81,2.87,2.67,2.71,29400.0],["2016-09-14",2.74,2.84,2.55,2.66,56800.0],["2016-09-15",2.7,2.89,2.7,2.75,22600.0],["2016-09-16",2.83,3.2,2.79,3.2,56300.0],["2016-09-19",3.21,3.25,2.89,2.99,19400.0],["2016-09-20",3.02,3.02,2.86,2.87,17300.0],["2016-09-21",2.88,2.99,2.85,2.91,3400.0],["2016-09-22",2.84,2.97,2.81,2.87,8200.0],["2016-09-23",2.89,3.03,2.85,2.93,9100.0],["2016-09-26",2.95,3.07,2.9,3.0,11100.0],["2016-09-27",2.96,3.06,2.83,2.92,29500.0],["2016-09-28",2.89,3.05,2.82,2.97,20200.0],["2016-09-29",2.93,3.05,2.86,2.96,18400.0],["2016-09-30",2.86,3.09,2.85,3.09,11900.0],["2016-10-03",3.15,3.4,3.1,3.15,167900.0],["2016-10-04",3.16,3.23,3.13,3.16,25500.0],["2016-10-05",3.15,3.25,3.06,3.18,21700.0],["2016-10-06",3.16,3.25,3.08,3.16,41900.0],["2016-10-07",3.14,3.15,3.05,3.08,36700.0],["2016-10-10",2.96,3.1,2.92,3.04,28500.0],["2016-10-11",3.06,3.1,3.01,3.04,14500.0],["2016-10-12",3.0,3.07,2.9,2.92,53600.0],["2016-10-13",2.9,2.98,2.9,2.93,18400.0],["2016-10-14",2.95,3.0,2.89,2.91,7600.0],["2016-10-17",2.95,2.95,2.75,2.9,22200.0],["2016-10-18",2.95,2.95,2.75,2.8,30000.0],["2016-10-19",2.9,2.95,2.85,2.9,10400.0],["2016-10-20",2.9,2.9,2.9,2.9,900.0],["2016-10-21",2.85,3.15,2.85,3.0,11700.0],["2016-10-24",3.05,3.15,3.0,3.1,16800.0],["2016-10-25",3.0,3.1,2.95,2.95,7200.0],["2016-10-26",3.0,3.1,2.85,2.85,41900.0],["2016-10-27",2.9,3.03,2.8,2.85,36900.0],["2016-10-28",2.9,2.93,2.85,2.88,6800.0],["2016-10-31",2.95,2.95,2.85,2.85,26200.0],["2016-11-01",2.9,2.95,2.85,2.9,22500.0],["2016-11-02",2.9,2.95,2.75,2.75,25400.0],["2016-11-03",2.8,2.85,2.75,2.75,14300.0],["2016-11-04",2.85,2.85,2.75,2.8,4600.0],["2016-11-07",2.85,2.85,2.65,2.75,8700.0],["2016-11-08",2.75,2.9,2.65,2.8,35200.0],["2016-11-09",2.75,2.85,2.75,2.8,14800.0],["2016-11-10",2.7,2.7,2.6,2.7,34900.0],["2016-11-11",2.65,2.65,2.52,2.55,12000.0],["2016-11-14",2.55,2.55,2.34,2.45,240400.0],["2016-11-15",2.49,2.55,2.28,2.55,11300.0],["2016-11-16",2.6,2.6,2.4,2.5,11700.0],["2016-11-17",2.48,2.55,2.4,2.5,4500.0],["2016-11-18",2.5,2.5,2.3,2.3,34000.0],["2016-11-21",2.3,2.35,2.3,2.3,6200.0],["2016-11-22",2.35,2.35,2.3,2.3,1800.0],["2016-11-23",2.31,2.4,2.1,2.3,43500.0],["2016-11-25",2.3,2.35,2.3,2.35,5000.0],["2016-11-28",2.25,2.65,2.25,2.3,83500.0],["2016-11-29",2.25,2.7,2.25,2.35,68000.0],["2016-11-30",2.4,2.4,2.3,2.35,18900.0],["2016-12-01",2.4,2.4,2.25,2.25,13000.0],["2016-12-02",2.2,2.35,2.1,2.15,94000.0],["2016-12-05",2.15,2.22,2.1,2.1,73900.0],["2016-12-06",2.1,2.2,2.1,2.1,15300.0],["2016-12-07",2.1,2.25,2.1,2.15,17400.0],["2016-12-08",2.15,2.2,2.15,2.15,29900.0],["2016-12-09",2.15,2.25,2.1,2.2,37900.0],["2016-12-12",2.2,2.25,2.15,2.2,6100.0],["2016-12-13",2.25,2.25,2.1,2.1,25600.0],["2016-12-14",2.1,2.2,2.0,2.1,63100.0],["2016-12-15",2.05,2.15,2.05,2.1,29300.0],["2016-12-16",2.05,2.15,1.95,2.15,236300.0],["2016-12-19",2.15,2.15,1.93,2.01,289000.0],["2016-12-20",2.05,2.05,1.95,1.98,163400.0],["2016-12-21",1.95,2.09,1.95,2.05,501100.0],["2016-12-22",2.05,2.1,2.0,2.1,127600.0],["2016-12-23",2.1,2.15,2.05,2.15,22000.0],["2016-12-27",2.1,2.2,2.1,2.2,27200.0],["2016-12-28",2.2,2.2,2.08,2.1,44400.0],["2016-12-29",2.15,2.2,2.05,2.1,94800.0],["2016-12-30",2.05,2.2,2.05,2.1,56900.0],["2017-01-03",2.05,2.15,2.05,2.05,16800.0],["2017-01-04",2.1,2.15,2.05,2.05,30900.0],["2017-01-05",2.05,2.1,2.0,2.05,20300.0],["2017-01-06",2.0,2.1,1.95,2.05,18000.0],["2017-01-09",2.0,2.05,1.95,2.0,25300.0],["2017-01-10",2.05,2.1,2.0,2.0,10000.0],["2017-01-11",2.0,2.1,1.8,2.0,55100.0],["2017-01-12",2.0,2.4,2.0,2.05,58200.0],["2017-01-13",2.1,2.15,2.05,2.1,33500.0],["2017-01-17",2.1,2.25,2.1,2.15,10800.0],["2017-01-18",2.2,2.3,2.1,2.25,81400.0],["2017-01-19",2.25,2.25,2.2,2.2,19600.0],["2017-01-20",2.2,2.3,2.2,2.3,88000.0],["2017-01-23",2.3,2.3,2.15,2.2,17100.0],["2017-01-24",2.15,2.25,2.14,2.25,37400.0],["2017-01-25",2.2,2.2,2.1,2.15,29300.0],["2017-01-26",2.1,2.25,2.1,2.25,70400.0],["2017-01-27",2.25,2.25,2.15,2.25,2800.0],["2017-01-30",2.25,2.25,2.19,2.25,2600.0],["2017-01-31",2.25,2.3,2.15,2.3,18300.0],["2017-02-01",2.25,2.3,2.15,2.25,38500.0],["2017-02-02",2.2,2.25,2.2,2.25,14800.0],["2017-02-03",2.25,2.25,2.1,2.1,22700.0],["2017-02-06",2.1,2.2,2.1,2.2,36900.0],["2017-02-07",2.2,2.25,2.2,2.2,10600.0],["2017-02-08",2.15,2.2,2.1,2.1,29500.0],["2017-02-09",2.2,2.2,2.05,2.05,39800.0],["2017-02-10",2.0,2.1,2.0,2.05,30500.0],["2017-02-13",2.05,2.1,2.0,2.05,18100.0],["2017-02-14",2.1,2.1,2.0,2.05,14200.0],["2017-02-15",2.0,2.1,2.0,2.1,17300.0],["2017-02-16",2.05,2.1,2.0,2.0,27000.0],["2017-02-17",2.05,2.1,1.97,2.1,26700.0],["2017-02-21",2.05,2.05,2.0,2.05,7300.0],["2017-02-22",2.05,2.05,1.95,1.95,22700.0],["2017-02-23",2.0,2.05,1.8,1.9,61500.0],["2017-02-24",1.85,1.9,1.8,1.8,19400.0],["2017-02-27",1.88,1.95,1.85,1.9,18400.0],["2017-02-28",1.91,1.91,1.8,1.8,18600.0],["2017-03-01",1.85,1.9,1.85,1.85,11300.0],["2017-03-02",1.85,1.9,1.85,1.85,7900.0],["2017-03-03",1.9,1.9,1.8,1.8,18300.0],["2017-03-06",1.75,1.9,1.75,1.9,14200.0],["2017-03-07",1.9,1.9,1.85,1.85,4100.0],["2017-03-08",1.8,1.9,1.8,1.85,4600.0],["2017-03-09",1.85,1.95,1.8,1.9,30500.0],["2017-03-10",1.95,1.95,1.85,1.85,23800.0],["2017-03-13",1.95,1.95,1.85,1.9,11000.0],["2017-03-14",1.85,1.9,1.85,1.85,18700.0],["2017-03-15",1.85,1.85,1.8,1.8,7900.0],["2017-03-16",1.84,1.9,1.8,1.85,76200.0],["2017-03-17",1.85,1.88,1.8,1.8,47900.0],["2017-03-20",1.8,1.85,1.8,1.8,11200.0],["2017-03-21",1.85,1.85,1.8,1.8,5200.0],["2017-03-22",1.8,1.85,1.8,1.8,5800.0],["2017-03-23",1.75,1.8,1.55,1.65,163900.0],["2017-03-24",1.65,1.7,1.65,1.65,9300.0],["2017-03-27",1.65,1.7,1.55,1.55,33100.0],["2017-03-28",1.55,1.6,1.35,1.5,79000.0],["2017-03-29",1.55,1.55,1.5,1.55,25400.0],["2017-03-30",1.5,1.55,1.45,1.45,14600.0],["2017-03-31",1.5,1.55,1.45,1.45,15400.0],["2017-04-03",1.5,1.6,1.35,1.45,41500.0],["2017-04-04",1.45,1.5,1.35,1.35,164700.0],["2017-04-05",1.4,1.4,1.3,1.3,165700.0],["2017-04-06",1.31,1.6,1.31,1.55,43400.0],["2017-04-07",1.55,1.75,1.53,1.65,214800.0],["2017-04-10",1.65,1.65,1.5,1.5,13700.0],["2017-04-11",1.5,1.6,1.5,1.5,55700.0],["2017-04-12",1.55,1.55,1.4,1.4,10600.0],["2017-04-13",1.35,1.4,1.3,1.35,10500.0],["2017-04-17",1.3,1.5,1.3,1.45,39900.0],["2017-04-18",1.45,1.45,1.4,1.4,5700.0],["2017-04-19",1.45,1.5,1.45,1.45,2200.0],["2017-04-20",1.5,1.5,1.4,1.45,9400.0],["2017-04-21",1.45,1.5,1.45,1.5,8100.0],["2017-04-24",1.5,1.6,1.5,1.6,12800.0],["2017-04-25",1.65,1.65,1.55,1.55,9200.0],["2017-04-26",1.5,1.55,1.5,1.5,7800.0],["2017-04-27",1.5,1.55,1.5,1.5,7000.0],["2017-04-28",1.52,1.6,1.5,1.5,7400.0],["2017-05-01",1.55,1.6,1.5,1.55,24800.0],["2017-05-02",1.6,1.7,1.6,1.65,32600.0],["2017-05-03",1.7,1.9,1.68,1.9,133100.0],["2017-05-04",1.85,1.86,1.7,1.75,41500.0],["2017-05-05",1.76,1.8,1.75,1.75,14500.0],["2017-05-08",1.75,1.75,1.7,1.75,5800.0],["2017-05-09",1.7,1.75,1.7,1.7,15500.0],["2017-05-10",1.75,1.75,1.65,1.7,32600.0],["2017-05-11",1.65,1.7,1.6,1.7,26600.0],["2017-05-12",1.62,1.65,1.55,1.6,31900.0],["2017-05-15",1.55,1.65,1.55,1.6,32300.0],["2017-05-16",1.55,1.58,1.5,1.55,5500.0],["2017-05-17",1.5,1.5,1.45,1.5,4100.0],["2017-05-18",1.45,1.55,1.45,1.5,20800.0],["2017-05-19",1.6,1.6,1.55,1.6,7900.0],["2017-05-22",1.5,1.6,1.5,1.6,76200.0],["2017-05-23",1.6,1.6,1.55,1.55,13700.0],["2017-05-24",1.5,1.6,1.5,1.55,46900.0],["2017-05-25",1.6,1.6,1.55,1.55,900.0],["2017-05-26",1.5,1.55,1.5,1.55,4400.0],["2017-05-30",1.6,1.6,1.48,1.55,18700.0],["2017-05-31",1.57,1.6,1.55,1.55,2400.0],["2017-06-01",1.6,1.6,1.5,1.5,51800.0],["2017-06-02",1.5,1.55,1.45,1.53,44100.0],["2017-06-05",1.55,1.6,1.5,1.5,42700.0],["2017-06-06",1.5,1.6,1.5,1.55,10800.0],["2017-06-07",1.55,1.6,1.5,1.55,20600.0],["2017-06-08",1.55,1.6,1.5,1.5,59100.0],["2017-06-09",1.55,1.6,1.5,1.55,17700.0],["2017-06-12",1.6,1.65,1.5,1.55,27700.0],["2017-06-13",1.5,1.55,1.5,1.55,36500.0],["2017-06-14",1.55,1.55,1.5,1.55,7500.0],["2017-06-15",1.5,1.55,1.5,1.55,2100.0],["2017-06-16",1.55,1.6,1.5,1.55,20800.0],["2017-06-19",1.56,1.6,1.55,1.55,14600.0],["2017-06-20",1.5,1.6,1.5,1.5,7900.0],["2017-06-21",1.6,1.6,1.5,1.55,24700.0],["2017-06-22",1.55,1.55,1.5,1.5,31100.0],["2017-06-23",1.55,1.65,1.55,1.65,38300.0],["2017-06-26",1.7,1.7,1.65,1.65,6100.0],["2017-06-27",1.7,1.75,1.65,1.7,6200.0],["2017-06-28",1.7,1.75,1.7,1.7,3300.0],["2017-06-29",1.65,1.75,1.65,1.7,2000.0],["2017-06-30",1.65,1.7,1.6,1.65,18900.0],["2017-07-03",1.7,1.75,1.7,1.7,5600.0],["2017-07-05",1.7,1.8,1.7,1.75,12400.0],["2017-07-06",1.75,2.0,1.75,1.95,29100.0],["2017-07-07",2.0,2.0,1.9,1.95,20000.0],["2017-07-10",1.9,1.95,1.7,1.8,34300.0],["2017-07-11",1.9,1.9,1.85,1.85,1400.0],["2017-07-12",1.85,1.9,1.8,1.8,52300.0],["2017-07-13",1.8,1.85,1.75,1.85,38100.0],["2017-07-14",1.85,1.85,1.65,1.65,80200.0],["2017-07-17",1.8,1.8,1.75,1.8,3000.0],["2017-07-18",1.8,1.8,1.75,1.8,1400.0],["2017-07-19",1.8,1.85,1.8,1.85,8900.0],["2017-07-20",1.82,1.85,1.75,1.8,14000.0],["2017-07-21",1.82,1.85,1.8,1.85,53400.0],["2017-07-24",1.85,1.9,1.8,1.8,15000.0],["2017-07-25",1.8,1.9,1.8,1.8,11500.0],["2017-07-26",1.84,1.85,1.8,1.85,7900.0],["2017-07-27",1.85,1.95,1.78,1.8,31500.0],["2017-07-28",1.9,1.95,1.8,1.9,21300.0],["2017-07-31",1.85,1.9,1.85,1.85,4400.0],["2017-08-01",1.85,1.9,1.85,1.85,2700.0],["2017-08-02",1.9,1.9,1.8,1.8,28200.0],["2017-08-03",1.85,1.9,1.7,1.7,19000.0],["2017-08-04",1.75,1.8,1.7,1.7,1800.0],["2017-08-07",1.75,1.75,1.65,1.7,23300.0],["2017-08-08",1.6,1.75,1.6,1.75,36000.0],["2017-08-09",1.75,1.75,1.7,1.7,2900.0],["2017-08-10",1.7,1.75,1.6,1.6,18400.0],["2017-08-11",1.6,1.65,1.55,1.55,80800.0],["2017-08-14",1.6,1.7,1.6,1.65,14400.0],["2017-08-15",1.7,1.7,1.6,1.65,2700.0],["2017-08-16",1.62,1.65,1.55,1.65,3700.0],["2017-08-17",1.65,1.65,1.55,1.6,12400.0],["2017-08-18",1.6,1.85,1.55,1.8,104100.0],["2017-08-21",1.8,1.85,1.75,1.8,7100.0],["2017-08-22",1.85,1.9,1.75,1.8,19700.0],["2017-08-23",1.75,1.85,1.75,1.85,500.0],["2017-08-24",1.85,1.85,1.75,1.85,2100.0],["2017-08-25",1.85,1.85,1.7,1.75,13100.0],["2017-08-28",1.75,1.78,1.7,1.7,10800.0],["2017-08-29",1.65,1.75,1.65,1.75,2100.0],["2017-08-30",1.75,1.75,1.65,1.75,7400.0],["2017-08-31",1.75,1.75,1.7,1.7,20000.0],["2017-09-01",1.75,1.75,1.7,1.75,21800.0],["2017-09-05",1.75,1.85,1.74,1.85,10400.0],["2017-09-06",1.85,1.85,1.7,1.75,169300.0],["2017-09-07",2.05,2.46,2.05,2.25,240300.0],["2017-09-08",2.25,2.25,2.05,2.1,802700.0],["2017-09-11",2.1,2.15,2.06,2.1,413300.0],["2017-09-12",2.1,2.15,2.0,2.1,352400.0],["2017-09-13",2.1,2.7,2.1,2.4,2205000.0],["2017-09-14",2.3,2.65,2.3,2.55,182100.0],["2017-09-15",2.55,2.6,2.45,2.5,111800.0],["2017-09-18",2.5,2.6,2.5,2.55,54300.0],["2017-09-19",2.6,2.6,2.5,2.5,61500.0],["2017-09-20",2.55,2.55,2.49,2.5,30300.0],["2017-09-21",2.5,2.55,2.45,2.45,12600.0],["2017-09-22",2.45,2.5,2.4,2.5,196200.0],["2017-09-25",2.5,2.5,2.45,2.45,39900.0],["2017-09-26",2.45,2.5,2.45,2.45,156600.0],["2017-09-27",2.5,2.7,2.5,2.65,161600.0],["2017-09-28",2.6,2.8,2.6,2.6,100100.0],["2017-09-29",2.6,2.9,2.6,2.7,201200.0],["2017-10-02",3.0,3.25,2.8,2.8,233100.0],["2017-10-03",2.85,3.25,2.85,3.05,420900.0],["2017-10-04",3.1,3.4,3.1,3.2,340500.0],["2017-10-05",3.2,3.35,3.15,3.25,224300.0],["2017-10-06",3.3,3.68,3.3,3.5,709700.0],["2017-10-09",3.7,3.84,3.35,3.45,668700.0],["2017-10-10",3.45,3.6,3.1,3.45,319300.0],["2017-10-11",3.45,3.69,3.31,3.45,230400.0],["2017-10-12",3.45,3.5,3.35,3.4,172800.0],["2017-10-13",3.45,3.45,3.25,3.4,133200.0],["2017-10-16",3.3,3.3,2.95,3.05,387500.0],["2017-10-17",3.05,3.1,2.55,3.05,229600.0],["2017-10-18",3.0,3.1,2.95,3.0,101900.0],["2017-10-19",2.95,3.2,2.85,3.15,117900.0],["2017-10-20",3.15,3.25,2.95,3.0,142200.0],["2017-10-23",3.0,3.1,2.75,2.95,172900.0],["2017-10-24",3.0,3.0,2.8,2.95,66000.0],["2017-10-25",3.0,3.05,2.8,2.85,119700.0],["2017-10-26",2.85,2.9,2.76,2.85,59600.0],["2017-10-27",2.85,3.05,2.8,3.05,210400.0],["2017-10-30",3.05,3.25,2.95,3.15,165800.0],["2017-10-31",3.2,3.4,3.15,3.3,265900.0],["2017-11-01",3.35,3.45,3.35,3.4,143100.0],["2017-11-02",3.45,3.45,3.2,3.3,142700.0],["2017-11-03",3.3,3.4,3.15,3.25,105700.0],["2017-11-06",3.3,3.3,3.05,3.05,70300.0],["2017-11-07",3.05,3.15,2.95,2.95,178400.0],["2017-11-08",3.0,3.2,2.95,3.15,67900.0],["2017-11-09",3.4,3.45,3.1,3.33,349400.0],["2017-11-10",3.3,3.36,3.21,3.3,60700.0],["2017-11-13",3.35,3.45,3.25,3.45,68100.0],["2017-11-14",3.45,3.45,3.26,3.4,113300.0],["2017-11-15",3.4,3.45,3.27,3.4,19900.0],["2017-11-16",3.35,3.45,3.3,3.43,76600.0],["2017-11-17",3.4,3.45,3.29,3.43,79600.0],["2017-11-20",3.45,3.45,3.35,3.45,31800.0],["2017-11-21",3.45,3.65,3.45,3.53,168300.0],["2017-11-22",3.5,3.6,3.45,3.5,40800.0],["2017-11-24",3.5,3.5,3.4,3.5,66800.0],["2017-11-27",3.55,3.6,3.5,3.6,29300.0],["2017-11-28",3.55,3.6,3.55,3.55,17500.0],["2017-11-29",3.5,3.6,3.5,3.5,55100.0],["2017-11-30",3.5,3.6,3.5,3.55,97900.0],["2017-12-01",3.55,3.85,3.5,3.55,393000.0],["2017-12-04",3.55,3.65,3.5,3.6,173500.0],["2017-12-05",3.6,3.75,3.55,3.65,165400.0],["2017-12-06",3.65,3.85,3.65,3.8,212500.0],["2017-12-07",3.8,4.7,3.8,4.65,508800.0],["2017-12-08",4.65,4.95,4.55,4.65,402400.0],["2017-12-11",4.6,4.8,4.35,4.4,168800.0],["2017-12-12",4.35,4.6,4.25,4.55,82400.0],["2017-12-13",4.5,4.7,4.5,4.65,109700.0],["2017-12-14",4.6,4.7,4.6,4.65,156400.0],["2017-12-15",4.6,4.85,4.5,4.7,242500.0],["2017-12-18",4.65,4.7,4.5,4.6,219700.0],["2017-12-19",4.65,5.0,4.65,4.9,341000.0],["2017-12-20",4.9,5.15,4.9,4.95,390900.0],["2017-12-21",5.0,5.05,4.95,4.95,139100.0],["2017-12-22",5.0,5.0,4.6,4.7,187100.0],["2017-12-26",4.7,5.25,4.55,5.2,283800.0],["2017-12-27",5.15,5.45,5.15,5.33,119000.0],["2017-12-28",5.3,5.4,5.05,5.1,105200.0],["2017-12-29",5.25,5.35,5.13,5.25,144400.0],["2018-01-02",5.35,5.65,5.23,5.45,311300.0],["2018-01-03",5.55,5.75,5.5,5.75,269200.0],["2018-01-04",5.75,6.0,5.45,5.55,209100.0],["2018-01-05",5.7,5.8,5.45,5.7,280400.0],["2018-01-08",5.7,5.7,4.75,5.15,338500.0],["2018-01-09",5.15,5.2,4.9,5.15,154000.0],["2018-01-10",5.1,5.45,4.95,5.3,157400.0],["2018-01-11",5.45,5.95,5.16,5.85,226300.0],["2018-01-12",5.9,5.95,5.6,5.7,215000.0],["2018-01-16",5.75,5.75,5.15,5.35,119800.0],["2018-01-17",5.35,5.95,5.3,5.7,204900.0],["2018-01-18",5.7,6.1,5.68,6.0,290500.0],["2018-01-19",6.0,6.0,5.75,5.9,151500.0],["2018-01-22",5.8,5.93,5.75,5.85,92300.0],["2018-01-23",5.85,5.9,5.75,5.9,57500.0],["2018-01-24",5.95,5.95,5.55,5.55,57200.0],["2018-01-25",5.6,5.8,5.4,5.7,85400.0],["2018-01-26",5.7,5.85,5.45,5.5,92000.0],["2018-01-29",5.5,5.75,5.4,5.65,120300.0],["2018-01-30",5.6,5.65,5.35,5.4,66500.0],["2018-01-31",5.35,5.45,5.0,5.05,82000.0],["2018-02-01",5.05,5.5,5.05,5.3,112400.0],["2018-02-02",5.3,5.35,5.15,5.15,45600.0],["2018-02-05",5.15,5.2,4.6,4.85,324100.0],["2018-02-06",4.8,5.35,4.6,5.25,139400.0],["2018-02-07",5.25,5.35,5.05,5.1,36300.0],["2018-02-08",5.05,5.25,4.9,5.2,200400.0],["2018-02-09",6.1,6.5,5.45,5.6,370100.0],["2018-02-12",5.6,6.2,5.6,5.9,296300.0],["2018-02-13",5.9,6.83,5.9,6.7,415500.0],["2018-02-14",6.7,7.3,6.66,7.2,528400.0],["2018-02-15",7.3,7.9,7.07,7.8,442200.0],["2018-02-16",7.95,8.0,6.55,7.5,367700.0],["2018-02-20",7.4,7.6,7.05,7.4,541500.0],["2018-02-21",7.35,7.55,7.35,7.55,123400.0],["2018-02-22",7.5,7.75,7.5,7.65,118900.0],["2018-02-23",7.7,7.9,7.55,7.8,200200.0],["2018-02-26",7.9,7.99,7.7,7.7,162100.0],["2018-02-27",7.7,7.95,7.5,7.95,153100.0],["2018-02-28",7.95,7.95,7.7,7.75,191600.0],["2018-03-01",7.75,7.75,7.41,7.55,203500.0],["2018-03-02",7.4,7.8,6.95,7.8,249200.0],["2018-03-05",7.8,7.95,7.35,7.95,241400.0],["2018-03-06",7.95,7.95,7.7,7.85,130900.0],["2018-03-07",7.8,8.0,7.7,7.95,135300.0],["2018-03-08",7.85,7.95,7.85,7.95,87500.0],["2018-03-09",7.95,7.95,7.8,7.8,88900.0],["2018-03-12",7.85,7.9,7.75,7.85,119200.0],["2018-03-13",7.95,7.95,7.7,7.8,109500.0],["2018-03-14",7.9,7.9,7.7,7.75,121700.0],["2018-03-15",7.75,7.9,7.65,7.65,172500.0],["2018-03-16",7.65,7.8,7.5,7.7,159000.0],["2018-03-19",7.6,7.7,7.1,7.1,167200.0],["2018-03-20",7.1,7.7,7.1,7.55,177900.0],["2018-03-21",7.5,7.7,7.4,7.55,73200.0],["2018-03-22",7.5,7.55,7.2,7.25,102100.0],["2018-03-23",7.25,7.65,7.25,7.4,103000.0],["2018-03-26",7.5,8.3,7.15,8.25,841200.0],["2018-03-27",8.5,8.5,7.75,7.95,336900.0],["2018-03-28",7.9,7.95,7.43,7.5,160900.0],["2018-03-29",7.55,7.95,7.55,7.95,167000.0],["2018-04-02",7.95,8.23,7.9,8.1,206900.0],["2018-04-03",8.1,8.1,7.75,7.8,138800.0],["2018-04-04",7.6,7.9,7.35,7.75,117000.0],["2018-04-05",7.85,8.15,7.77,8.15,135300.0],["2018-04-06",8.15,8.2,7.95,8.05,138600.0],["2018-04-09",8.1,8.3,8.05,8.2,162700.0],["2018-04-10",8.25,8.55,8.15,8.4,193200.0],["2018-04-11",8.4,8.75,8.4,8.7,203800.0],["2018-04-12",8.85,9.13,8.62,9.0,235400.0],["2018-04-13",9.05,9.3,8.45,8.5,150200.0],["2018-04-16",8.65,8.75,8.35,8.6,112000.0],["2018-04-17",8.6,9.25,8.6,9.2,131900.0],["2018-04-18",9.3,9.5,8.95,9.1,151100.0],["2018-04-19",9.1,9.25,8.9,9.0,94600.0],["2018-04-20",8.95,9.0,8.71,8.95,78900.0],["2018-04-23",8.95,9.3,8.8,9.15,123100.0],["2018-04-24",9.15,9.15,8.55,8.6,140200.0],["2018-04-25",8.55,8.85,8.3,8.55,88200.0],["2018-04-26",8.65,9.1,8.6,8.85,96300.0],["2018-04-27",8.9,8.9,8.4,8.5,123200.0],["2018-04-30",8.45,8.8,8.3,8.65,69200.0],["2018-05-01",8.65,8.9,8.6,8.9,82700.0],["2018-05-02",8.9,9.1,8.75,8.8,149000.0],["2018-05-03",8.75,9.1,8.5,9.0,88300.0],["2018-05-04",9.0,9.1,8.8,8.9,47000.0],["2018-05-07",9.0,9.25,8.9,9.15,179500.0],["2018-05-08",9.3,10.7,9.28,10.55,405200.0],["2018-05-09",10.5,10.5,9.4,9.9,375600.0],["2018-05-10",9.8,10.7,9.8,10.55,222500.0],["2018-05-11",10.5,10.95,10.48,10.5,256600.0],["2018-05-14",10.5,10.7,10.45,10.55,167200.0],["2018-05-15",10.5,10.6,10.35,10.5,204500.0],["2018-05-16",10.45,10.9,10.45,10.7,204300.0],["2018-05-17",10.75,11.1,10.65,10.8,147200.0],["2018-05-18",10.75,10.9,10.1,10.3,177800.0],["2018-05-21",10.25,10.65,9.85,10.53,247200.0],["2018-05-22",10.65,10.65,10.1,10.18,113700.0],["2018-05-23",10.1,11.6,10.0,11.4,813200.0],["2018-05-24",11.5,12.35,11.5,12.3,695100.0],["2018-05-25",12.6,13.15,12.0,12.15,446000.0],["2018-05-29",12.2,12.4,11.85,12.15,293400.0],["2018-05-30",12.2,12.4,12.19,12.35,299800.0],["2018-05-31",12.5,13.05,12.5,12.8,357300.0],["2018-06-01",13.0,13.2,12.75,12.95,231700.0],["2018-06-04",13.05,13.65,13.05,13.35,407500.0],["2018-06-05",13.45,14.13,12.8,13.1,557800.0],["2018-06-06",13.15,13.5,13.15,13.5,309900.0],["2018-06-07",13.75,13.95,13.1,13.35,373300.0],["2018-06-08",13.3,13.6,13.3,13.35,293600.0],["2018-06-11",13.4,13.75,12.6,12.7,443100.0],["2018-06-12",12.7,13.45,12.7,13.3,252900.0],["2018-06-13",13.25,13.65,12.87,13.1,229500.0],["2018-06-14",13.1,13.2,11.85,12.4,572100.0],["2018-06-15",12.25,12.85,12.0,12.8,465900.0],["2018-06-18",12.7,13.0,12.58,12.7,256200.0],["2018-06-19",12.6,12.73,12.05,12.4,241100.0],["2018-06-20",12.5,13.0,12.4,12.9,273700.0],["2018-06-21",12.8,12.9,12.35,12.7,291100.0],["2018-06-22",12.75,12.8,12.25,12.65,2301500.0],["2018-06-25",12.5,12.7,12.1,12.55,333100.0],["2018-06-26",12.55,13.05,12.5,12.95,538000.0],["2018-06-27",13.0,14.65,12.95,14.3,1336900.0],["2018-06-28",14.65,15.5,14.0,14.4,1240200.0],["2018-06-29",14.35,15.2,14.2,15.1,735900.0],["2018-07-02",14.7,16.7,14.55,16.45,1256200.0],["2018-07-03",16.8,17.0,16.1,16.7,594900.0],["2018-07-05",17.0,17.25,16.1,16.93,815300.0],["2018-07-06",16.9,18.25,16.75,17.95,987800.0],["2018-07-09",18.35,19.05,14.65,15.55,2627000.0],["2018-07-10",15.55,16.65,14.15,14.33,1419000.0],["2018-07-11",14.05,15.05,13.45,14.35,775200.0],["2018-07-12",14.4,15.18,14.33,14.65,637000.0],["2018-07-13",14.75,14.9,13.15,13.75,861800.0],["2018-07-16",13.7,14.2,12.15,12.55,895000.0],["2018-07-17",12.35,13.95,12.26,13.93,674500.0],["2018-07-18",13.95,14.2,13.09,13.2,520900.0],["2018-07-19",13.45,14.05,13.22,13.5,513100.0],["2018-07-20",13.45,14.25,13.35,13.9,492700.0],["2018-07-23",13.95,15.4,13.95,14.75,872200.0],["2018-07-24",15.05,16.0,14.21,14.8,952500.0],["2018-07-25",14.7,15.4,14.7,15.1,613400.0],["2018-07-26",15.0,15.28,14.1,15.15,583500.0],["2018-07-27",15.15,15.15,13.6,13.95,546700.0],["2018-07-30",14.3,14.45,13.1,13.2,406700.0],["2018-07-31",13.2,13.55,12.81,13.0,268800.0],["2018-08-01",12.9,13.45,12.55,13.35,381300.0],["2018-08-02",13.35,14.0,13.15,13.85,330700.0],["2018-08-03",13.85,13.9,12.93,13.3,327000.0],["2018-08-06",13.25,13.75,13.03,13.7,242000.0],["2018-08-07",13.7,14.65,13.55,13.8,451700.0],["2018-08-08",13.9,13.95,13.55,13.8,207400.0],["2018-08-09",13.7,14.6,13.62,14.3,301400.0],["2018-08-10",14.35,14.8,14.0,14.3,288400.0],["2018-08-13",14.35,14.65,14.0,14.15,186300.0],["2018-08-14",14.15,14.5,14.05,14.4,218000.0],["2018-08-15",14.5,14.5,13.63,14.0,367000.0],["2018-08-16",14.1,14.3,13.8,14.1,220200.0],["2018-08-17",14.1,14.45,13.8,14.4,268700.0],["2018-08-20",14.35,14.7,13.6,13.75,380700.0],["2018-08-21",13.7,13.85,13.33,13.75,322600.0],["2018-08-22",13.7,14.05,13.6,13.78,165000.0],["2018-08-23",13.75,14.21,13.53,13.85,301100.0],["2018-08-24",13.8,14.15,13.55,13.85,267300.0],["2018-08-27",13.8,14.1,13.7,14.0,209500.0],["2018-08-28",14.05,14.65,13.85,14.5,462900.0],["2018-08-29",14.55,15.4,14.55,15.25,639700.0],["2018-08-30",15.3,15.55,14.9,14.95,453100.0],["2018-08-31",15.0,15.14,14.05,14.3,448100.0],["2018-09-04",14.3,14.45,13.45,13.85,503000.0],["2018-09-05",13.9,13.9,12.35,13.05,624700.0],["2018-09-06",13.15,13.2,12.5,12.73,604900.0],["2018-09-07",10.45,10.45,8.6,8.75,3183600.0],["2018-09-10",8.95,9.05,7.9,8.1,1448900.0],["2018-09-11",8.0,8.3,7.55,8.05,1047100.0],["2018-09-12",7.9,8.04,7.3,7.4,718600.0],["2018-09-13",7.45,7.6,7.15,7.55,843500.0],["2018-09-14",7.65,8.35,7.65,7.9,845400.0],["2018-09-17",8.0,8.05,7.45,7.6,556500.0],["2018-09-18",7.6,7.85,7.5,7.5,429000.0],["2018-09-19",7.5,7.5,7.1,7.4,452700.0],["2018-09-20",7.4,7.8,7.3,7.75,345900.0],["2018-09-21",7.75,7.8,7.35,7.4,541400.0],["2018-09-24",7.4,7.85,7.35,7.65,471800.0],["2018-09-25",7.75,8.0,7.6,7.65,329500.0],["2018-09-26",7.65,7.9,7.58,7.75,337400.0],["2018-09-27",7.8,8.36,7.75,8.2,665200.0],["2018-09-28",8.2,8.3,8.0,8.1,418200.0],["2018-10-01",8.11,8.49,8.04,8.3,459000.0],["2018-10-02",8.3,8.31,7.68,7.77,693100.0],["2018-10-03",7.8,7.98,7.58,7.86,414600.0],["2018-10-04",7.86,7.94,7.61,7.87,362900.0],["2018-10-05",7.84,7.9,7.5,7.8,382800.0],["2018-10-08",7.74,7.99,7.06,7.3,481100.0],["2018-10-09",7.25,7.85,7.25,7.74,417100.0],["2018-10-10",7.69,7.8,6.31,6.56,1509200.0],["2018-10-11",6.55,6.99,6.55,6.81,589400.0],["2018-10-12",6.93,7.5,6.9,7.2,401500.0],["2018-10-15",7.19,7.49,7.0,7.38,292300.0],["2018-10-16",7.45,7.96,7.23,7.91,341600.0],["2018-10-17",7.95,8.16,7.63,8.07,303900.0],["2018-10-18",8.0,8.16,7.62,7.77,251400.0],["2018-10-19",7.77,8.04,7.62,7.65,274600.0],["2018-10-22",7.72,7.91,7.54,7.77,335400.0],["2018-10-23",7.53,7.71,7.39,7.6,224400.0],["2018-10-24",7.55,7.65,6.96,6.99,330700.0],["2018-10-25",7.1,7.3,7.05,7.26,162100.0],["2018-10-26",7.05,7.23,6.77,6.9,236200.0],["2018-10-29",7.08,7.17,6.42,6.64,300300.0],["2018-10-30",6.63,7.04,6.52,6.95,236500.0],["2018-10-31",7.04,7.49,7.0,7.47,345900.0],["2018-11-01",7.49,7.74,7.34,7.71,241700.0],["2018-11-02",7.75,8.3,7.75,7.91,232000.0],["2018-11-05",7.97,8.08,7.77,7.99,183500.0],["2018-11-06",8.01,8.15,7.83,8.01,151200.0],["2018-11-07",8.1,8.4,8.02,8.31,271900.0],["2018-11-08",8.31,8.52,8.0,8.06,233300.0],["2018-11-09",8.45,8.91,7.73,8.54,845200.0],["2018-11-12",8.49,8.64,7.81,7.89,343300.0],["2018-11-13",8.01,8.35,7.72,7.77,276000.0],["2018-11-14",7.76,8.01,7.59,7.76,227600.0],["2018-11-15",7.73,8.11,7.58,8.03,329800.0],["2018-11-16",7.96,8.04,7.69,7.76,284400.0],["2018-11-19",7.71,7.71,6.9,6.93,245900.0],["2018-11-20",6.75,7.07,6.62,6.68,311600.0],["2018-11-21",6.8,7.11,6.75,6.9,227600.0],["2018-11-23",6.9,7.11,6.9,6.96,85500.0],["2018-11-26",7.08,7.25,7.03,7.11,121200.0],["2018-11-27",7.05,7.13,6.98,7.04,111400.0],["2018-11-28",7.12,7.48,7.0,7.47,203400.0],["2018-11-29",7.46,7.49,7.25,7.43,107700.0],["2018-11-30",7.43,7.52,7.34,7.43,164800.0],["2018-12-03",7.74,7.99,7.43,7.54,160600.0],["2018-12-04",7.45,7.52,6.91,6.95,153000.0],["2018-12-06",6.9,7.04,6.66,7.02,349900.0],["2018-12-07",7.04,7.28,6.89,6.99,151500.0],["2018-12-10",6.99,7.26,6.97,7.13,131300.0],["2018-12-11",7.3,7.3,7.03,7.07,127200.0],["2018-12-12",7.1,7.37,7.04,7.08,239500.0],["2018-12-13",7.19,7.21,6.97,7.04,104600.0],["2018-12-14",7.03,7.15,6.86,7.07,105600.0],["2018-12-17",7.08,7.17,6.64,6.66,169200.0],["2018-12-18",6.75,6.78,6.43,6.48,141700.0],["2018-12-19",6.51,6.68,6.0,6.1,215800.0],["2018-12-20",6.1,6.18,5.47,5.85,233800.0],["2018-12-21",5.95,5.98,5.5,5.56,225300.0],["2018-12-24",5.53,5.75,5.4,5.45,235300.0],["2018-12-26",5.46,6.66,5.46,6.6,424500.0],["2018-12-27",6.45,6.73,6.26,6.71,211900.0],["2018-12-28",6.75,6.86,6.57,6.65,181600.0],["2018-12-31",6.69,6.73,6.41,6.57,480600.0],["2019-01-02",6.38,6.73,6.22,6.72,174500.0],["2019-01-03",6.6,6.73,6.09,6.31,193000.0],["2019-01-04",6.46,6.73,6.41,6.59,207800.0],["2019-01-07",6.6,6.93,6.6,6.8,149800.0],["2019-01-08",6.88,6.89,6.62,6.78,148500.0],["2019-01-09",6.8,6.8,6.65,6.73,109200.0],["2019-01-10",6.7,6.74,6.58,6.71,145000.0],["2019-01-11",6.67,6.74,6.59,6.63,112000.0],["2019-01-14",6.64,6.69,6.39,6.48,114600.0],["2019-01-15",6.49,6.5,6.36,6.47,91500.0],["2019-01-16",6.48,7.2,6.39,7.1,295900.0],["2019-01-17",7.1,7.35,7.1,7.18,189000.0],["2019-01-18",7.33,7.34,6.94,7.08,121700.0],["2019-01-22",7.01,7.02,6.71,6.73,140600.0],["2019-01-23",6.75,6.85,6.46,6.68,113500.0],["2019-01-24",6.69,6.97,6.69,6.77,92000.0],["2019-01-25",6.81,7.11,6.78,7.05,73700.0],["2019-01-28",6.93,7.31,6.93,7.11,83500.0],["2019-01-29",7.15,7.22,6.97,7.09,89400.0],["2019-01-30",7.14,7.35,7.02,7.31,89900.0],["2019-01-31",7.17,7.34,7.08,7.16,105500.0],["2019-02-01",7.16,7.29,6.94,7.01,93900.0],["2019-02-04",7.05,7.99,7.0,7.7,199900.0],["2019-02-05",7.82,7.94,7.5,7.7,114400.0],["2019-02-06",7.76,7.85,7.47,7.69,70100.0],["2019-02-07",7.65,7.7,7.15,7.44,135200.0],["2019-02-08",9.0,11.25,8.9,10.99,6307700.0],["2019-02-11",10.87,11.75,10.18,11.69,1671600.0],["2019-02-12",11.69,12.1,11.22,11.48,737000.0],["2019-02-13",11.41,12.35,11.4,11.51,573400.0],["2019-02-14",11.5,12.05,11.49,11.52,366400.0],["2019-02-15",11.55,11.78,10.85,11.24,466900.0],["2019-02-19",11.27,11.74,11.05,11.61,401700.0],["2019-02-20",11.6,11.63,11.3,11.41,213200.0],["2019-02-21",11.42,12.17,11.27,11.57,428500.0],["2019-02-22",11.59,11.9,11.39,11.43,285500.0],["2019-02-25",11.55,11.84,11.4,11.55,265600.0],["2019-02-26",11.55,11.55,10.97,11.27,271600.0],["2019-02-27",11.22,11.41,10.99,11.21,195800.0],["2019-02-28",11.2,11.4,10.91,11.34,194600.0],["2019-03-01",11.4,11.61,11.11,11.2,195900.0],["2019-03-04",11.25,12.62,11.24,12.2,611300.0],["2019-03-05",12.34,12.74,11.72,12.11,361900.0],["2019-03-06",12.11,12.23,11.73,11.88,236100.0],["2019-03-07",11.85,11.88,11.3,11.4,163700.0],["2019-03-08",11.2,11.75,11.0,11.56,233300.0],["2019-03-11",11.53,11.89,11.35,11.74,213800.0],["2019-03-12",11.78,12.59,11.76,12.44,307400.0],["2019-03-13",12.51,12.68,12.29,12.46,258600.0],["2019-03-14",11.5,12.1,11.02,11.09,1148600.0],["2019-03-15",11.12,11.52,11.04,11.25,356300.0],["2019-03-18",11.26,11.39,11.06,11.26,292700.0],["2019-03-19",11.31,11.31,10.99,11.02,487700.0],["2019-03-20",11.03,11.28,10.99,11.16,325900.0],["2019-03-21",11.12,11.42,11.0,11.39,511700.0],["2019-03-22",11.36,11.42,10.73,10.74,442700.0],["2019-03-25",10.71,10.86,10.28,10.4,499600.0],["2019-03-26",10.54,10.8,10.47,10.69,277300.0],["2019-03-27",10.67,10.67,10.28,10.41,138500.0],["2019-03-28",10.43,10.69,10.37,10.41,101200.0],["2019-03-29",10.49,10.59,10.31,10.45,269500.0],["2019-04-01",10.58,10.63,10.26,10.35,369200.0],["2019-04-02",10.34,10.43,10.28,10.4,207500.0],["2019-04-03",10.56,10.91,10.42,10.69,255000.0],["2019-04-04",10.66,10.83,10.26,10.37,375100.0],["2019-04-05",10.42,10.52,10.3,10.36,170300.0],["2019-04-08",10.33,10.45,10.15,10.38,127800.0],["2019-04-09",10.32,10.49,10.32,10.35,191300.0],["2019-04-10",10.36,10.49,10.35,10.39,118800.0],["2019-04-11",10.37,10.43,10.35,10.39,114500.0],["2019-04-12",10.47,10.49,10.33,10.42,104600.0],["2019-04-15",10.41,10.49,10.12,10.21,184200.0],["2019-04-16",10.25,10.29,10.01,10.26,173600.0],["2019-04-17",10.34,10.38,9.7,9.87,225900.0],["2019-04-18",9.79,9.83,9.53,9.63,200400.0],["2019-04-22",9.69,9.78,9.52,9.57,165600.0],["2019-04-23",9.55,10.04,9.47,9.85,228800.0],["2019-04-24",9.85,10.1,9.77,9.9,122100.0],["2019-04-25",9.9,10.06,9.47,9.54,132800.0],["2019-04-26",9.5,9.89,9.5,9.8,121400.0],["2019-04-29",9.78,10.1,9.63,10.02,116800.0],["2019-04-30",10.0,10.01,9.71,9.99,146900.0],["2019-05-01",9.9,9.95,9.56,9.75,210000.0],["2019-05-02",9.7,9.93,9.61,9.83,100200.0],["2019-05-03",9.89,10.33,9.8,10.09,214100.0],["2019-05-06",9.75,10.24,9.71,10.13,134600.0],["2019-05-07",10.01,10.06,9.69,9.84,104300.0],["2019-05-08",9.77,10.34,9.77,10.14,304100.0],["2019-05-09",8.3,8.97,7.82,8.72,901800.0],["2019-05-10",8.65,8.67,8.02,8.2,430500.0],["2019-05-13",8.16,8.25,8.0,8.13,205700.0],["2019-05-14",8.26,8.75,8.13,8.62,501500.0],["2019-05-15",8.65,8.87,8.53,8.77,158600.0],["2019-05-16",8.79,8.95,8.64,8.8,193400.0],["2019-05-17",8.62,8.71,8.3,8.54,277500.0],["2019-05-20",8.43,8.61,8.33,8.35,135900.0],["2019-05-21",8.45,8.77,8.28,8.68,347000.0],["2019-05-22",8.62,8.62,8.4,8.47,120500.0],["2019-05-23",8.34,8.4,8.21,8.28,126800.0],["2019-05-24",8.37,8.45,8.2,8.29,126700.0],["2019-05-28",8.3,8.45,8.24,8.41,181300.0],["2019-05-29",8.38,8.38,8.18,8.23,221900.0],["2019-05-30",8.23,8.25,7.93,8.05,183900.0],["2019-05-31",7.88,8.03,7.8,7.88,258400.0],["2019-06-03",7.76,7.83,7.28,7.35,251300.0],["2019-06-04",7.43,7.73,7.32,7.68,197000.0],["2019-06-05",7.74,7.98,7.42,7.95,199600.0],["2019-06-06",7.89,8.12,7.89,8.05,146000.0],["2019-06-07",8.11,8.48,8.11,8.16,211300.0],["2019-06-10",8.17,8.4,8.02,8.05,169100.0],["2019-06-11",8.15,8.34,8.04,8.09,158900.0],["2019-06-12",8.0,8.19,7.91,8.04,124700.0],["2019-06-13",8.12,8.23,8.02,8.11,161500.0],["2019-06-14",8.09,8.28,8.04,8.23,100300.0],["2019-06-17",8.26,8.46,8.18,8.42,110000.0],["2019-06-18",8.49,8.72,8.49,8.63,136100.0],["2019-06-19",8.61,8.81,8.54,8.78,102100.0],["2019-06-20",8.91,9.12,8.74,8.89,90700.0],["2019-06-21",8.82,8.86,8.47,8.55,160700.0],["2019-06-24",8.49,8.54,8.08,8.17,162300.0],["2019-06-25",8.16,8.16,7.74,7.81,182800.0],["2019-06-26",7.87,7.93,7.71,7.81,117300.0],["2019-06-27",7.88,8.01,7.73,7.83,176700.0],["2019-06-28",7.89,8.26,7.83,8.14,705500.0],["2019-07-01",8.32,8.32,8.02,8.14,131900.0],["2019-07-02",8.07,8.07,7.85,7.96,117800.0],["2019-07-03",8.0,8.13,7.93,8.06,47500.0],["2019-07-05",8.0,8.07,7.81,7.98,80800.0],["2019-07-08",7.95,7.95,7.57,7.65,192900.0],["2019-07-09",7.7,7.9,7.7,7.88,82700.0],["2019-07-10",7.9,8.05,7.88,8.04,90500.0],["2019-07-11",8.03,8.13,7.94,8.04,69600.0],["2019-07-12",8.01,8.14,7.96,7.99,72300.0],["2019-07-15",8.01,8.15,7.93,8.11,130300.0],["2019-07-16",8.09,8.1,7.85,7.86,163100.0],["2019-07-17",7.86,8.03,7.85,7.9,189900.0],["2019-07-18",7.9,8.06,7.84,7.86,92600.0],["2019-07-19",7.86,8.01,7.85,7.86,69400.0],["2019-07-22",7.86,8.03,7.83,7.9,63500.0],["2019-07-23",7.97,7.97,7.83,7.93,82400.0],["2019-07-24",7.89,8.19,7.89,8.12,123800.0],["2019-07-25",8.12,8.12,7.85,7.96,124000.0],["2019-07-26",7.99,8.16,7.96,8.1,121700.0],["2019-07-29",8.05,8.08,7.9,7.91,92900.0],["2019-07-30",7.83,7.94,7.8,7.84,93300.0],["2019-07-31",7.86,7.98,7.61,7.74,336600.0],["2019-08-01",7.71,7.89,7.49,7.54,162100.0],["2019-08-02",7.47,7.54,7.26,7.37,153900.0],["2019-08-05",7.16,7.21,7.05,7.09,158900.0],["2019-08-06",7.1,7.3,6.9,6.96,260200.0],["2019-08-07",6.86,7.02,6.77,6.98,184100.0],["2019-08-08",7.05,7.27,6.96,7.24,183500.0],["2019-08-09",7.2,7.29,7.03,7.2,69200.0],["2019-08-12",7.12,7.21,6.97,7.01,80100.0],["2019-08-13",7.0,7.17,6.95,7.1,94000.0],["2019-08-14",6.99,7.05,6.85,6.97,138300.0],["2019-08-15",7.0,7.0,6.81,6.88,74600.0],["2019-08-16",6.94,7.12,6.94,7.07,83100.0],["2019-08-19",7.19,7.19,6.88,6.92,97800.0],["2019-08-20",6.89,6.94,6.79,6.83,132600.0],["2019-08-21",6.92,7.0,6.84,6.94,158000.0],["2019-08-22",6.96,7.05,6.85,6.91,78000.0],["2019-08-23",6.89,6.97,6.76,6.8,98400.0],["2019-08-26",6.87,6.87,6.57,6.61,291000.0],["2019-08-27",6.68,6.8,6.36,6.57,443400.0],["2019-08-28",6.56,7.18,6.54,7.16,146000.0],["2019-08-29",7.25,7.25,7.13,7.21,102500.0],["2019-08-30",7.25,7.25,6.99,7.18,86200.0],["2019-09-03",7.28,7.78,7.25,7.56,330700.0],["2019-09-04",7.0,8.06,7.0,7.88,552100.0],["2019-09-05",7.8,8.13,7.64,8.08,253100.0],["2019-09-06",8.15,8.27,8.15,8.26,122500.0],["2019-09-09",8.31,8.32,8.02,8.23,220300.0],["2019-09-10",8.13,8.32,8.07,8.21,203400.0],["2019-09-11",8.18,8.32,8.06,8.25,227000.0],["2019-09-12",8.3,8.3,8.02,8.07,207000.0],["2019-09-13",8.09,8.18,7.64,7.67,240900.0],["2019-09-16",7.65,7.99,7.51,7.86,265100.0],["2019-09-17",7.83,8.0,7.8,7.96,147400.0],["2019-09-18",7.94,7.94,7.55,7.7,89100.0],["2019-09-19",7.75,7.99,7.59,7.89,239700.0],["2019-09-20",7.91,8.19,7.85,8.1,218900.0],["2019-09-23",8.05,8.26,8.05,8.23,128700.0],["2019-09-24",8.25,8.3,8.15,8.2,192000.0],["2019-09-25",8.2,8.3,8.09,8.27,168000.0],["2019-09-26",8.27,8.31,8.13,8.18,103400.0],["2019-09-27",8.21,8.24,7.89,7.91,208700.0],["2019-09-30",7.88,8.11,7.88,8.01,133700.0],["2019-10-01",8.02,8.17,7.81,7.84,125300.0],["2019-10-02",7.76,7.83,7.59,7.72,84500.0],["2019-10-03",7.56,7.63,7.38,7.44,128900.0],["2019-10-04",7.44,7.7,7.43,7.67,104000.0],["2019-10-07",7.65,7.76,7.57,7.73,78400.0],["2019-10-08",7.7,7.76,7.57,7.58,88400.0],["2019-10-09",7.63,7.65,7.35,7.37,91700.0],["2019-10-10",7.4,7.43,7.25,7.35,67800.0],["2019-10-11",7.4,7.55,7.39,7.42,61800.0],["2019-10-14",7.44,7.44,7.25,7.27,60100.0],["2019-10-15",7.26,7.42,7.2,7.33,85800.0],["2019-10-16",7.27,7.46,7.13,7.44,105800.0],["2019-10-17",7.45,7.67,7.41,7.47,75500.0],["2019-10-18",7.39,7.43,7.19,7.37,107800.0],["2019-10-21",7.43,7.55,7.37,7.5,55400.0],["2019-10-22",7.46,7.58,7.46,7.48,90500.0],["2019-10-23",7.46,7.54,7.34,7.46,198800.0],["2019-10-24",7.53,7.53,7.31,7.44,266300.0],["2019-10-25",7.39,7.62,7.31,7.57,82000.0],["2019-10-28",7.62,7.73,7.61,7.67,80500.0],["2019-10-29",7.66,7.76,7.56,7.67,81100.0],["2019-10-30",7.65,7.65,7.47,7.55,76900.0],["2019-10-31",7.55,7.62,7.5,7.53,86300.0],["2019-11-01",7.54,7.73,7.5,7.7,142600.0],["2019-11-04",7.76,7.92,7.7,7.91,53800.0],["2019-11-05",7.92,8.23,7.92,8.08,197200.0],["2019-11-06",8.09,8.14,7.8,8.03,151200.0],["2019-11-07",7.64,8.2,7.63,7.96,246700.0],["2019-11-08",7.89,7.97,7.53,7.56,76900.0],["2019-11-11",7.6,7.69,7.5,7.56,150500.0],["2019-11-12",7.58,7.8,7.5,7.66,166000.0],["2019-11-13",7.62,7.75,7.56,7.71,127900.0],["2019-11-14",7.73,7.74,7.6,7.72,83100.0],["2019-11-15",7.77,7.78,7.67,7.77,64700.0],["2019-11-18",7.72,7.8,7.64,7.65,117600.0],["2019-11-19",7.66,7.94,7.66,7.9,82100.0],["2019-11-20",7.85,7.99,7.81,7.84,69700.0],["2019-11-21",7.88,7.88,7.66,7.7,67700.0],["2019-11-22",7.71,7.78,7.64,7.75,101000.0],["2019-11-25",7.8,8.01,7.65,7.9,107300.0],["2019-11-26",7.88,7.99,7.67,7.74,84500.0],["2019-11-27",7.78,7.82,7.67,7.7,38800.0],["2019-11-29",7.64,7.8,7.55,7.63,29800.0],["2019-12-02",7.59,7.66,7.56,7.61,94300.0],["2019-12-03",7.6,7.68,7.56,7.6,72400.0],["2019-12-04",7.61,7.68,7.55,7.62,243600.0],["2019-12-05",7.65,7.69,7.6,7.63,37600.0],["2019-12-06",7.64,7.82,7.64,7.78,99600.0],["2019-12-09",7.2,7.74,7.2,7.61,190600.0],["2019-12-10",7.62,7.69,7.61,7.67,104800.0],["2019-12-11",7.68,7.81,7.64,7.75,92300.0],["2019-12-12",7.75,7.86,7.57,7.62,74000.0],["2019-12-13",7.79,8.05,7.64,7.84,126500.0],["2019-12-16",8.06,8.46,7.94,8.39,162200.0],["2019-12-17",8.37,8.4,7.87,8.06,168700.0],["2019-12-18",8.06,8.58,8.04,8.37,150200.0],["2019-12-19",8.38,8.4,8.22,8.32,29900.0],["2019-12-20",8.34,8.34,8.11,8.17,133500.0],["2019-12-23",8.2,8.36,8.06,8.21,70900.0],["2019-12-24",8.23,8.27,8.13,8.22,18800.0],["2019-12-26",8.27,8.36,8.16,8.18,33000.0],["2019-12-27",8.22,8.22,8.09,8.11,29500.0],["2019-12-30",8.12,8.12,7.9,8.01,69800.0],["2019-12-31",7.99,8.04,7.8,7.92,77500.0],["2020-01-02",7.99,8.14,7.85,8.08,43000.0],["2020-01-03",7.94,8.07,7.9,7.99,45900.0],["2020-01-06",7.87,8.01,7.76,7.87,78600.0],["2020-01-07",7.84,7.84,7.64,7.76,45500.0],["2020-01-08",7.8,7.96,7.78,7.86,51500.0],["2020-01-09",7.93,7.97,7.77,7.92,64800.0],["2020-01-10",7.94,7.97,7.65,7.67,62400.0],["2020-01-13",7.68,7.91,7.65,7.91,142800.0],["2020-01-14",7.86,7.93,7.71,7.72,90000.0],["2020-01-15",7.75,7.93,7.71,7.91,88600.0],["2020-01-16",7.91,8.17,7.91,7.97,77000.0],["2020-01-17",8.05,8.05,7.83,7.88,77500.0],["2020-01-21",7.84,7.91,7.77,7.79,47200.0],["2020-01-22",7.79,7.79,7.5,7.61,101700.0],["2020-01-23",7.57,7.62,7.43,7.46,81500.0],["2020-01-24",7.51,7.58,7.4,7.47,90500.0],["2020-01-27",7.3,7.44,7.3,7.31,96700.0],["2020-01-28",7.34,7.39,7.31,7.38,63900.0],["2020-01-29",7.35,7.43,7.18,7.23,51600.0],["2020-01-30",7.2,7.34,7.14,7.33,79500.0],["2020-01-31",7.32,7.32,7.18,7.2,63100.0],["2020-02-03",7.25,7.38,7.23,7.36,44000.0],["2020-02-04",7.49,7.75,7.29,7.34,218500.0],["2020-02-05",7.41,7.44,7.21,7.25,86400.0],["2020-02-06",7.26,7.48,7.16,7.41,126500.0],["2020-02-07",7.64,8.49,7.48,8.35,722600.0],["2020-02-10",8.36,10.11,8.36,10.03,550600.0],["2020-02-11",10.0,10.0,9.29,9.77,299500.0],["2020-02-12",9.77,10.43,9.7,10.17,242700.0],["2020-02-13",10.16,10.24,9.56,9.77,219000.0],["2020-02-14",9.75,10.39,9.75,10.18,210900.0],["2020-02-18",10.16,10.42,9.77,9.86,130000.0],["2020-02-19",9.86,10.22,9.76,10.09,188300.0],["2020-02-20",10.03,10.59,9.97,10.16,178600.0],["2020-02-21",10.12,10.28,10.0,10.17,143200.0],["2020-02-24",9.79,10.03,9.66,9.77,257600.0],["2020-02-25",9.82,9.82,9.11,9.24,251000.0],["2020-02-26",9.28,9.57,8.96,9.21,121600.0],["2020-02-27",8.91,8.94,8.3,8.32,202200.0],["2020-02-28",8.0,8.31,7.82,8.08,148900.0],["2020-03-02",8.1,8.2,7.86,8.18,135100.0],["2020-03-03",8.17,8.35,7.89,7.89,171200.0],["2020-03-04",8.04,8.11,7.91,8.04,118900.0],["2020-03-05",7.82,8.12,7.8,8.04,102700.0],["2020-03-06",7.8,7.84,7.51,7.7,117500.0],["2020-03-09",7.41,7.41,6.84,6.87,228100.0],["2020-03-10",7.03,7.18,6.45,6.97,215600.0],["2020-03-11",6.81,6.81,6.45,6.59,163100.0],["2020-03-12",6.14,6.34,5.69,5.81,170300.0],["2020-03-13",6.07,6.12,5.51,6.12,205200.0],["2020-03-16",5.55,5.71,5.05,5.07,208900.0],["2020-03-17",4.98,5.45,4.85,5.39,243500.0],["2020-03-18",5.13,5.31,4.8,5.05,269100.0],["2020-03-19",4.99,5.8,4.83,5.69,228500.0],["2020-03-20",5.76,6.16,5.64,5.81,330600.0],["2020-03-23",5.93,6.06,5.58,6.05,137300.0],["2020-03-24",6.34,6.48,6.11,6.45,119900.0],["2020-03-25",6.52,7.07,6.34,6.94,163000.0],["2020-03-26",7.09,7.3,6.82,7.16,211200.0],["2020-03-27",6.91,7.15,6.69,7.09,171500.0],["2020-03-30",7.14,7.33,7.01,7.29,134300.0],["2020-03-31",7.26,7.34,7.1,7.33,167400.0],["2020-04-01",7.1,7.14,6.9,7.05,270400.0],["2020-04-02",7.03,7.14,6.9,7.06,198700.0],["2020-04-03",7.0,7.18,6.9,7.18,217600.0],["2020-04-06",7.35,7.5,7.02,7.24,160900.0],["2020-04-07",7.41,7.85,7.15,7.35,434800.0],["2020-04-08",7.48,7.8,7.44,7.72,392400.0],["2020-04-09",7.8,7.93,7.61,7.8,244700.0],["2020-04-13",7.78,7.78,7.4,7.45,144100.0],["2020-04-14",7.58,7.83,7.46,7.67,180600.0],["2020-04-15",7.52,7.62,7.35,7.59,125600.0],["2020-04-16",7.69,7.99,7.6,7.96,216700.0],["2020-04-17",8.14,8.4,8.14,8.23,163300.0],["2020-04-20",8.21,8.38,8.15,8.28,101000.0],["2020-04-21",8.06,8.2,7.77,7.9,84500.0],["2020-04-22",8.05,8.15,7.92,8.02,56000.0],["2020-04-23",8.04,8.3,7.99,8.05,128900.0],["2020-04-24",8.06,8.2,7.93,8.13,60600.0],["2020-04-27",8.26,8.28,8.12,8.14,82100.0],["2020-04-28",8.26,8.39,8.12,8.31,92600.0],["2020-04-29",8.54,8.92,8.44,8.87,195500.0],["2020-04-30",8.77,8.77,8.11,8.3,138100.0],["2020-05-01",8.07,8.16,7.81,7.88,98300.0],["2020-05-04",7.8,8.1,7.6,8.0,132100.0],["2020-05-05",8.1,8.36,8.1,8.15,105300.0],["2020-05-06",8.24,8.8,8.1,8.63,186200.0],["2020-05-07",8.81,9.34,8.75,9.34,304800.0],["2020-05-08",9.88,10.74,9.66,10.48,301400.0],["2020-05-11",10.41,10.55,9.84,10.12,234200.0],["2020-05-12",10.19,10.55,10.06,10.14,238100.0],["2020-05-13",10.13,10.3,9.39,9.67,175900.0],["2020-05-14",9.52,9.52,8.81,9.45,197400.0],["2020-05-15",9.36,9.87,9.29,9.79,138200.0],["2020-05-18",10.02,10.43,9.69,9.77,172200.0],["2020-05-19",9.76,10.12,9.69,9.89,124900.0],["2020-05-20",10.08,10.47,10.05,10.27,135400.0],["2020-05-21",10.29,10.3,9.86,10.1,87200.0],["2020-05-22",10.08,10.26,9.8,10.0,96700.0],["2020-05-26",10.25,10.3,9.93,9.95,108600.0],["2020-05-27",10.06,10.54,9.65,10.3,198900.0],["2020-05-28",10.33,10.76,10.01,10.11,140400.0],["2020-05-29",10.06,10.46,9.92,10.41,103300.0],["2020-06-01",10.2,10.7,10.07,10.41,192400.0],["2020-06-02",10.5,10.5,10.09,10.17,110800.0],["2020-06-03",10.25,10.3,9.95,10.01,155500.0],["2020-06-04",9.93,10.07,9.41,9.63,117200.0],["2020-06-05",9.83,10.31,9.63,10.27,207900.0],["2020-06-08",10.28,10.5,10.14,10.38,160500.0],["2020-06-09",10.26,10.45,10.02,10.32,109900.0],["2020-06-10",10.34,10.39,9.95,9.99,132900.0],["2020-06-11",9.73,9.75,8.81,8.98,227900.0],["2020-06-12",9.33,9.42,8.65,9.02,151100.0],["2020-06-15",8.85,9.48,8.63,9.31,107100.0],["2020-06-16",9.57,10.0,9.25,9.61,146800.0],["2020-06-17",9.7,9.79,9.21,9.33,107200.0],["2020-06-18",9.3,9.83,9.3,9.37,159200.0],["2020-06-19",9.38,9.79,9.23,9.3,229000.0],["2020-06-22",9.15,9.85,9.14,9.57,144900.0],["2020-06-23",9.67,9.75,9.41,9.47,108200.0],["2020-06-24",9.41,9.66,9.22,9.55,154400.0],["2020-06-25",9.59,10.19,9.55,10.08,214200.0],["2020-06-26",10.01,10.3,9.73,10.14,454200.0],["2020-06-29",10.26,10.6,10.07,10.57,192500.0],["2020-06-30",10.58,11.41,10.58,11.11,842000.0],["2020-07-01",11.17,11.37,10.25,10.62,248300.0],["2020-07-02",10.79,11.75,10.75,11.45,308800.0],["2020-07-06",11.69,12.12,11.05,11.29,259900.0],["2020-07-07",11.2,11.38,11.0,11.04,121500.0],["2020-07-08",11.03,11.23,10.76,11.16,165300.0],["2020-07-09",11.17,11.44,10.86,11.12,141500.0],["2020-07-10",11.12,11.14,10.73,10.78,83900.0],["2020-07-13",10.92,10.95,10.13,10.14,150800.0],["2020-07-14",10.07,10.2,9.74,9.97,109100.0],["2020-07-15",10.14,10.44,9.92,10.0,206400.0],["2020-07-16",9.71,9.95,9.56,9.83,102600.0],["2020-07-17",9.79,10.01,9.59,9.93,133400.0],["2020-07-20",9.91,10.27,9.9,10.26,100000.0],["2020-07-21",10.27,10.48,10.2,10.35,171000.0],["2020-07-22",10.36,10.48,10.15,10.26,94400.0],["2020-07-23",10.19,10.53,10.17,10.26,147200.0],["2020-07-24",10.18,10.2,9.84,9.92,180000.0],["2020-07-27",9.93,10.46,9.93,10.3,117900.0],["2020-07-28",10.23,10.3,10.06,10.14,168100.0],["2020-07-29",10.23,10.31,10.14,10.28,167600.0],["2020-07-30",10.12,10.15,9.9,9.98,141300.0],["2020-07-31",10.01,10.01,9.65,9.91,145000.0],["2020-08-03",10.0,10.27,10.0,10.24,120200.0],["2020-08-04",10.17,10.21,9.71,10.18,162900.0],["2020-08-05",10.2,10.35,10.17,10.22,102800.0],["2020-08-06",10.21,10.84,10.13,10.75,229900.0],["2020-08-07",10.73,11.0,10.61,10.79,172700.0],["2020-08-10",10.8,10.85,10.45,10.5,79100.0],["2020-08-11",10.95,11.27,10.52,10.53,133500.0],["2020-08-12",10.81,11.78,10.61,11.34,246400.0],["2020-08-13",11.31,11.49,11.16,11.4,69200.0],["2020-08-14",11.4,11.46,10.87,11.05,91600.0],["2020-08-17",11.09,11.56,11.09,11.4,102300.0],["2020-08-18",11.44,11.58,11.25,11.5,124100.0],["2020-08-19",11.55,11.58,11.19,11.29,85200.0],["2020-08-20",11.18,11.6,11.18,11.47,95100.0],["2020-08-21",11.47,11.74,11.39,11.43,88900.0],["2020-08-24",11.49,11.51,11.13,11.26,77100.0],["2020-08-25",11.12,11.16,10.87,10.99,157900.0],["2020-08-26",11.18,11.49,11.17,11.44,146000.0],["2020-08-27",11.6,12.54,11.37,12.39,914200.0],["2020-08-28",12.99,13.63,12.8,13.35,468800.0],["2020-08-31",13.57,13.79,13.23,13.38,314300.0],["2020-09-01",13.5,14.09,13.4,14.05,277100.0],["2020-09-02",14.6,14.85,12.9,13.47,444700.0],["2020-09-03",13.39,14.25,12.29,12.35,491100.0],["2020-09-04",11.9,12.27,11.01,11.64,438100.0],["2020-09-08",11.11,11.71,11.06,11.14,227300.0],["2020-09-09",11.5,13.45,11.35,13.23,1077000.0],["2020-09-10",13.26,14.06,13.04,13.38,540300.0],["2020-09-11",13.55,13.83,13.36,13.66,253900.0],["2020-09-14",13.89,14.32,13.87,14.28,282400.0],["2020-09-15",14.4,14.5,13.96,14.23,153200.0],["2020-09-16",14.37,14.58,14.09,14.13,222900.0],["2020-09-17",13.95,14.06,13.25,13.45,158400.0],["2020-09-18",13.67,13.86,13.3,13.79,424200.0],["2020-09-21",13.62,13.74,13.08,13.29,194900.0],["2020-09-22",13.52,13.94,13.11,13.89,184100.0],["2020-09-23",13.8,13.95,13.17,13.26,201700.0],["2020-09-24",13.19,13.19,12.66,12.75,250200.0],["2020-09-25",12.77,13.19,12.67,13.06,217700.0],["2020-09-28",13.29,13.42,13.08,13.25,115900.0],["2020-09-29",13.25,14.04,13.2,13.86,309400.0],["2020-09-30",13.85,14.26,13.65,14.17,371700.0],["2020-10-01",14.32,14.44,13.96,14.39,167600.0],["2020-10-02",13.99,14.44,13.82,13.89,83600.0],["2020-10-05",14.32,15.07,14.2,14.94,252800.0],["2020-10-06",15.16,15.8,14.89,15.52,271600.0],["2020-10-07",15.82,16.25,15.72,15.99,279600.0],["2020-10-08",16.24,16.26,15.65,16.21,178900.0],["2020-10-09",16.27,16.98,16.24,16.97,262600.0],["2020-10-12",17.4,18.3,17.3,18.17,530700.0],["2020-10-13",18.39,19.9,18.11,19.77,633000.0],["2020-10-14",20.0,20.88,18.59,19.11,716900.0],["2020-10-15",18.64,18.64,17.41,18.22,403900.0],["2020-10-16",18.41,18.51,17.31,17.34,264800.0],["2020-10-19",17.34,19.72,17.33,18.97,878100.0],["2020-10-20",19.9,20.56,19.37,19.72,663000.0],["2020-10-21",19.74,20.05,19.11,19.5,262500.0],["2020-10-22",19.68,19.7,18.03,18.29,323700.0],["2020-10-23",18.28,18.54,17.82,18.52,153500.0],["2020-10-26",18.03,18.6,16.09,17.0,605900.0],["2020-10-27",17.06,17.83,17.03,17.67,218300.0],["2020-10-28",16.88,17.32,16.59,16.97,199100.0],["2020-10-29",16.96,17.01,16.5,16.8,139500.0],["2020-10-30",16.53,16.71,15.4,15.85,300400.0],["2020-11-02",16.16,16.52,15.69,15.9,161400.0],["2020-11-03",16.05,16.9,15.92,16.8,208500.0],["2020-11-04",16.97,17.65,16.97,17.63,153900.0],["2020-11-05",18.0,18.45,17.81,18.15,193000.0],["2020-11-06",18.19,18.66,17.79,18.33,189900.0],["2020-11-09",18.68,18.68,16.46,16.52,346100.0],["2020-11-10",17.03,17.48,16.54,16.94,491100.0],["2020-11-11",13.0,13.17,11.52,12.27,3420300.0],["2020-11-12",12.63,12.69,11.82,11.9,1289000.0],["2020-11-13",11.95,11.95,11.17,11.53,1018200.0],["2020-11-16",11.64,11.64,11.01,11.27,696600.0],["2020-11-17",11.22,11.54,10.82,11.52,659200.0],["2020-11-18",11.54,11.74,10.95,10.99,703400.0],["2020-11-19",11.01,11.16,10.83,11.1,421700.0],["2020-11-20",11.07,11.23,10.85,10.95,402200.0],["2020-11-23",10.99,11.06,10.52,10.9,599100.0],["2020-11-24",10.88,10.98,10.6,10.8,454700.0],["2020-11-25",10.83,11.61,10.8,11.43,851600.0],["2020-11-27",11.62,11.9,11.45,11.78,438800.0],["2020-11-30",11.81,11.9,11.22,11.34,704600.0],["2020-12-01",11.36,11.49,10.95,11.11,556000.0],["2020-12-02",11.11,11.4,10.84,11.32,516200.0],["2020-12-03",11.4,11.65,11.32,11.65,375800.0],["2020-12-04",11.72,11.8,11.41,11.71,426100.0],["2020-12-07",11.7,11.96,11.41,11.63,632900.0],["2020-12-08",11.62,11.69,11.3,11.55,469000.0],["2020-12-09",11.6,11.87,11.03,11.07,681100.0],["2020-12-10",11.14,11.46,11.04,11.4,489000.0],["2020-12-11",11.24,11.39,10.86,11.27,420900.0],["2020-12-14",11.27,11.64,11.16,11.39,451500.0],["2020-12-15",11.52,11.69,11.4,11.53,309500.0],["2020-12-16",11.61,11.72,11.44,11.53,307600.0],["2020-12-17",11.68,11.94,11.6,11.8,348900.0],["2020-12-18",11.8,11.9,11.44,11.46,528800.0],["2020-12-21",11.35,11.76,11.13,11.61,452700.0],["2020-12-22",11.67,11.99,11.59,11.91,353700.0],["2020-12-23",11.89,12.85,11.89,12.66,852800.0],["2020-12-24",12.77,12.84,12.39,12.61,315200.0],["2020-12-28",12.78,12.82,12.16,12.22,1075600.0],["2020-12-29",12.31,12.31,11.55,11.87,683700.0],["2020-12-30",11.95,12.04,11.75,11.9,271600.0],["2020-12-31",11.95,12.0,11.3,11.81,670900.0],["2021-01-04",11.92,12.2,11.36,11.72,384100.0],["2021-01-05",11.76,12.42,11.61,12.27,450000.0],["2021-01-06",12.25,12.26,11.68,11.77,411300.0],["2021-01-07",12.0,12.35,11.91,12.23,268000.0],["2021-01-08",12.41,12.46,12.07,12.3,449000.0],["2021-01-11",12.25,12.25,11.72,12.0,383800.0],["2021-01-12",11.99,12.19,11.76,11.99,481200.0],["2021-01-13",12.0,12.19,11.76,11.85,207900.0],["2021-01-14",11.46,12.03,11.37,11.48,506000.0],["2021-01-15",11.45,11.57,11.14,11.34,343300.0],["2021-01-19",11.57,11.88,11.36,11.79,523900.0],["2021-01-20",11.98,12.56,11.95,12.29,475900.0],["2021-01-21",12.32,12.53,11.96,12.41,374900.0],["2021-01-22",12.22,12.52,12.05,12.45,315500.0],["2021-01-25",12.45,12.65,11.7,12.04,765700.0],["2021-01-26",12.1,12.14,11.77,11.85,273700.0],["2021-01-27",11.3,11.49,10.22,10.69,927000.0],["2021-01-28",10.81,11.2,10.8,11.07,327500.0],["2021-01-29",11.05,11.18,10.71,11.0,408800.0],["2021-02-01",11.2,11.4,10.91,11.34,274800.0],["2021-02-02",11.42,11.57,11.2,11.36,228400.0],["2021-02-03",11.49,11.49,11.15,11.4,343700.0],["2021-02-04",11.46,11.67,11.31,11.62,255700.0],["2021-02-05",11.68,11.87,11.43,11.76,277900.0],["2021-02-08",11.89,12.1,11.67,11.84,314900.0],["2021-02-09",11.73,12.38,11.7,12.08,385600.0],["2021-02-10",12.25,13.1,12.1,12.46,811100.0],["2021-02-11",12.76,14.25,12.76,13.09,1121400.0],["2021-02-12",13.01,13.02,12.21,12.53,521600.0],["2021-02-16",12.53,12.88,12.02,12.29,399500.0],["2021-02-17",12.14,12.17,11.36,11.98,520900.0],["2021-02-18",11.71,12.18,11.58,12.02,229700.0],["2021-02-19",12.04,12.54,12.03,12.25,217800.0],["2021-02-22",12.0,12.14,11.66,11.69,269400.0],["2021-02-23",11.48,11.48,10.62,11.13,408500.0],["2021-02-24",11.26,11.56,10.94,11.44,187600.0],["2021-02-25",11.24,11.4,10.87,10.98,278700.0],["2021-02-26",11.07,11.63,10.78,11.62,1004500.0],["2021-03-01",11.77,11.8,11.31,11.57,220900.0],["2021-03-02",11.62,11.62,11.25,11.26,170800.0],["2021-03-03",11.2,11.23,10.45,10.53,354100.0],["2021-03-04",10.49,10.62,9.61,9.95,580600.0],["2021-03-05",9.96,10.03,9.08,9.96,454100.0],["2021-03-08",9.97,10.15,9.62,9.64,229800.0],["2021-03-09",9.89,10.41,9.89,10.27,180500.0],["2021-03-10",10.56,10.75,10.38,10.47,206800.0],["2021-03-11",10.65,10.78,10.51,10.67,159700.0],["2021-03-12",10.45,10.58,10.18,10.51,129500.0],["2021-03-15",10.51,10.53,10.26,10.5,135500.0],["2021-03-16",10.58,10.73,10.31,10.41,128600.0],["2021-03-17",10.28,10.6,10.1,10.46,239100.0],["2021-03-18",10.18,10.34,9.86,9.89,186100.0],["2021-03-19",10.06,10.22,9.92,10.02,303100.0],["2021-03-22",10.13,10.25,10.01,10.04,238200.0],["2021-03-23",10.05,10.08,9.55,9.58,303100.0],["2021-03-24",9.69,9.7,9.09,9.12,241900.0],["2021-03-25",9.0,9.32,8.9,9.18,225000.0],["2021-03-26",9.21,9.37,9.1,9.31,391800.0],["2021-03-29",9.3,9.32,8.95,9.09,273400.0],["2021-03-30",8.96,9.45,8.9,9.27,227000.0],["2021-03-31",9.35,9.65,9.22,9.49,192100.0],["2021-04-01",9.78,9.88,9.57,9.69,167600.0],["2021-04-05",9.85,9.85,9.54,9.74,131600.0],["2021-04-06",9.7,9.84,9.52,9.7,127200.0],["2021-04-07",9.7,9.79,9.29,9.39,142000.0],["2021-04-08",9.53,9.8,9.42,9.74,130300.0],["2021-04-09",9.65,9.74,9.51,9.67,101900.0],["2021-04-12",9.66,9.66,9.48,9.63,101400.0],["2021-04-13",9.65,9.82,9.61,9.78,615900.0],["2021-04-14",9.83,10.14,9.72,9.73,143800.0],["2021-04-15",9.81,9.99,9.69,9.94,119200.0],["2021-04-16",9.96,9.96,9.61,9.78,118700.0],["2021-04-19",9.7,9.75,9.31,9.6,435300.0],["2021-04-20",9.52,9.63,9.45,9.57,137000.0],["2021-04-21",9.56,9.85,9.48,9.76,177100.0],["2021-04-22",9.79,10.15,9.78,9.83,186700.0],["2021-04-23",9.6,9.99,9.6,9.9,104100.0],["2021-04-26",10.0,10.24,10.0,10.12,130700.0],["2021-04-27",10.11,10.11,9.77,9.78,243800.0],["2021-04-28",9.75,9.85,9.66,9.79,115700.0],["2021-04-29",9.87,9.97,9.65,9.92,126700.0],["2021-04-30",9.81,10.04,9.56,9.83,297600.0],["2021-05-03",9.93,9.96,9.46,9.56,134700.0],["2021-05-04",9.5,9.6,9.4,9.5,161000.0],["2021-05-05",9.54,9.66,9.33,9.4,136300.0],["2021-05-06",9.36,9.36,8.82,9.16,151700.0],["2021-05-07",9.22,9.42,9.22,9.34,70400.0],["2021-05-10",9.3,9.35,8.88,8.88,182600.0],["2021-05-11",8.55,9.14,8.5,9.0,245900.0],["2021-05-12",9.0,10.69,8.89,10.26,821900.0],["2021-05-13",10.39,10.78,10.31,10.53,274800.0],["2021-05-14",10.8,10.94,10.4,10.77,216700.0],["2021-05-17",10.64,10.75,9.69,9.91,291500.0],["2021-05-18",9.99,10.43,9.99,10.27,118700.0],["2021-05-19",10.15,10.44,10.01,10.34,132600.0],["2021-05-20",10.35,10.65,10.28,10.61,135400.0],["2021-05-21",10.75,10.99,10.5,10.96,216100.0],["2021-05-24",10.95,11.15,10.53,10.56,145400.0],["2021-05-25",10.58,10.83,10.22,10.24,154900.0],["2021-05-26",10.35,10.53,10.13,10.2,126900.0],["2021-05-27",10.23,10.28,9.55,9.55,897600.0],["2021-05-28",9.65,10.4,9.65,10.04,184800.0],["2021-06-01",9.99,10.23,9.91,10.13,171800.0],["2021-06-02",10.18,10.5,10.1,10.46,205300.0],["2021-06-03",10.46,10.71,10.35,10.52,119700.0],["2021-06-04",10.5,10.67,10.44,10.5,120900.0],["2021-06-07",10.47,10.62,10.38,10.57,115300.0],["2021-06-08",10.53,10.79,10.47,10.68,117800.0],["2021-06-09",10.76,10.82,10.56,10.65,113800.0],["2021-06-10",10.71,10.83,10.56,10.81,105800.0],["2021-06-11",10.81,11.12,10.74,10.91,117700.0],["2021-06-14",10.96,11.08,10.86,10.97,89200.0],["2021-06-15",10.95,10.95,10.57,10.64,69700.0],["2021-06-16",10.61,10.71,10.4,10.54,192900.0],["2021-06-17",10.57,11.11,10.56,10.95,203600.0],["2021-06-18",10.9,11.07,10.75,11.03,202400.0],["2021-06-21",10.98,11.0,10.66,10.75,138300.0],["2021-06-22",10.71,10.94,10.56,10.88,84700.0],["2021-06-23",10.87,11.22,10.83,11.08,203400.0],["2021-06-24",11.15,11.7,11.15,11.59,222800.0],["2021-06-25",11.59,11.85,11.16,11.75,612400.0],["2021-06-28",11.71,11.82,11.2,11.49,152800.0],["2021-06-29",11.49,11.69,11.35,11.66,87700.0],["2021-06-30",11.59,11.65,11.31,11.48,155400.0],["2021-07-01",11.45,11.93,11.45,11.67,230000.0],["2021-07-02",11.68,11.72,11.37,11.41,151200.0],["2021-07-06",11.35,11.54,11.15,11.2,179500.0],["2021-07-07",11.29,11.29,10.62,10.74,129100.0],["2021-07-08",10.51,11.3,10.27,11.0,212800.0],["2021-07-09",10.94,11.93,10.94,11.87,677600.0],["2021-07-12",11.81,11.87,11.06,11.13,204500.0],["2021-07-13",11.09,11.33,10.82,11.06,116000.0],["2021-07-14",11.1,11.2,10.79,10.89,93100.0],["2021-07-15",10.93,11.09,10.55,11.05,131900.0],["2021-07-16",11.15,11.22,10.96,11.02,177400.0],["2021-07-19",10.8,11.27,10.62,11.24,156800.0],["2021-07-20",11.25,11.47,10.98,11.23,163700.0],["2021-07-21",11.23,11.5,11.13,11.38,104200.0],["2021-07-22",11.37,11.62,11.25,11.53,97400.0],["2021-07-23",11.52,11.58,11.39,11.46,82100.0],["2021-07-26",11.49,11.65,11.3,11.62,154000.0],["2021-07-27",11.62,11.63,11.28,11.52,117100.0],["2021-07-28",11.52,11.86,11.49,11.69,126100.0],["2021-07-29",11.68,11.88,11.57,11.73,85100.0],["2021-07-30",11.68,12.05,11.6,11.67,134300.0],["2021-08-02",11.7,11.76,11.56,11.58,80500.0],["2021-08-03",11.63,11.7,11.3,11.46,120500.0],["2021-08-04",11.39,11.47,11.2,11.37,138500.0],["2021-08-05",11.42,11.67,11.3,11.51,77200.0],["2021-08-06",11.49,11.55,11.28,11.5,92600.0],["2021-08-09",11.43,11.65,11.39,11.42,61800.0],["2021-08-10",11.39,11.47,11.13,11.38,239400.0],["2021-08-11",11.37,11.65,11.22,11.54,76000.0],["2021-08-12",11.46,11.58,11.41,11.45,49800.0],["2021-08-13",11.41,11.44,11.1,11.12,117400.0],["2021-08-16",11.13,11.23,10.7,11.07,139900.0],["2021-08-17",11.05,11.05,10.46,10.63,284400.0],["2021-08-18",10.59,10.81,10.45,10.48,84900.0],["2021-08-19",10.39,10.62,10.35,10.52,75200.0],["2021-08-20",10.47,10.73,10.47,10.69,126200.0],["2021-08-23",10.76,11.07,10.7,11.05,75400.0],["2021-08-24",11.02,11.28,11.02,11.13,83500.0],["2021-08-25",11.2,11.33,11.04,11.27,73000.0],["2021-08-26",11.18,11.49,11.08,11.47,116100.0],["2021-08-27",11.49,12.06,11.49,11.94,141600.0],["2021-08-30",11.92,12.03,11.65,11.71,85400.0],["2021-08-31",11.71,11.89,11.65,11.78,76000.0],["2021-09-01",11.66,12.89,11.55,12.69,405700.0],["2021-09-02",12.85,12.99,12.01,12.26,373000.0],["2021-09-03",12.14,12.4,11.54,12.08,305000.0],["2021-09-07",11.97,12.21,11.82,11.89,144800.0],["2021-09-08",11.78,11.8,11.51,11.56,148900.0],["2021-09-09",11.55,11.7,11.41,11.53,87300.0],["2021-09-10",11.61,11.7,11.27,11.36,101800.0],["2021-09-13",11.31,11.46,11.01,11.2,101200.0],["2021-09-14",11.25,11.35,11.08,11.1,82300.0],["2021-09-15",11.15,11.38,10.95,11.2,102900.0],["2021-09-16",11.19,11.31,11.14,11.24,70600.0],["2021-09-17",11.3,11.46,11.23,11.23,120300.0],["2021-09-20",11.0,11.03,10.71,10.82,88000.0],["2021-09-21",10.8,10.98,10.74,10.88,65800.0],["2021-09-22",10.89,11.11,10.81,11.09,66800.0],["2021-09-23",11.1,11.28,10.85,11.22,71000.0],["2021-09-24",11.18,11.25,11.06,11.13,71100.0],["2021-09-27",11.04,11.15,10.81,10.96,59700.0],["2021-09-28",10.89,10.89,10.62,10.62,69500.0],["2021-09-29",10.64,10.76,10.51,10.62,73300.0],["2021-09-30",10.61,10.71,10.17,10.2,125700.0],["2021-10-01",10.2,10.76,10.15,10.7,123100.0],["2021-10-04",10.67,10.68,10.33,10.38,94900.0],["2021-10-05",10.43,10.6,10.3,10.34,47600.0],["2021-10-06",10.26,10.51,10.21,10.28,69600.0],["2021-10-07",10.38,10.62,10.31,10.55,61000.0],["2021-10-08",10.6,10.7,10.43,10.61,81300.0],["2021-10-11",10.53,10.67,10.38,10.4,29300.0],["2021-10-12",10.41,10.52,10.18,10.24,50900.0],["2021-10-13",10.3,10.37,10.22,10.31,46100.0],["2021-10-14",10.42,10.49,10.13,10.17,51200.0],["2021-10-15",10.22,10.37,10.07,10.1,152800.0],["2021-10-18",10.02,10.34,9.59,10.18,117700.0],["2021-10-19",10.16,10.5,10.14,10.47,159700.0],["2021-10-20",10.54,10.7,10.36,10.42,69900.0],["2021-10-21",10.37,10.51,10.22,10.3,55000.0],["2021-10-22",10.32,10.34,10.19,10.22,31300.0],["2021-10-25",10.23,10.41,10.16,10.32,43300.0],["2021-10-26",10.37,10.45,10.26,10.43,43400.0],["2021-10-27",10.38,10.52,10.31,10.37,55800.0],["2021-10-28",10.39,10.5,10.23,10.24,69500.0],["2021-10-29",10.21,10.4,10.04,10.32,63100.0],["2021-11-01",10.35,10.35,10.11,10.16,80000.0],["2021-11-02",10.16,10.6,9.9,9.98,75900.0],["2021-11-03",10.0,10.44,9.82,10.38,94000.0],["2021-11-04",10.43,11.07,10.22,10.82,133300.0],["2021-11-05",11.03,11.33,10.58,10.71,89700.0],["2021-11-08",10.79,10.83,10.47,10.74,63900.0],["2021-11-09",10.75,11.07,10.58,11.06,91100.0],["2021-11-10",11.68,12.36,11.35,11.68,155400.0],["2021-11-11",11.74,11.83,11.28,11.47,153400.0],["2021-11-12",11.44,11.6,11.27,11.42,123500.0],["2021-11-15",11.45,11.45,10.94,11.06,79900.0],["2021-11-16",11.06,11.24,10.87,11.18,65300.0],["2021-11-17",11.1,11.19,11.01,11.12,64500.0],["2021-11-18",11.11,11.12,10.85,11.05,115900.0],["2021-11-19",10.96,11.11,10.76,10.78,58200.0],["2021-11-22",10.79,10.79,10.11,10.13,91900.0],["2021-11-23",10.1,10.14,9.76,10.03,80100.0],["2021-11-24",9.97,10.31,9.9,10.23,92800.0],["2021-11-26",10.05,10.42,9.76,9.97,67900.0],["2021-11-29",10.15,10.53,9.95,10.46,142800.0],["2021-11-30",10.4,10.78,10.17,10.5,427700.0],["2021-12-01",10.47,10.71,10.02,10.05,139800.0],["2021-12-02",10.0,10.39,9.98,10.3,115700.0],["2021-12-03",10.31,10.45,9.95,10.07,95800.0],["2021-12-06",10.1,10.44,10.03,10.4,84700.0],["2021-12-07",10.49,10.7,10.44,10.48,101200.0],["2021-12-08",10.53,10.75,10.37,10.59,53100.0],["2021-12-09",10.53,10.66,10.31,10.36,73000.0],["2021-12-10",10.36,10.52,10.0,10.02,85800.0],["2021-12-13",10.11,10.41,9.91,10.19,114300.0],["2021-12-14",10.05,10.19,9.94,9.98,94600.0],["2021-12-15",9.96,10.18,9.85,10.0,100100.0],["2021-12-16",10.11,10.21,9.73,9.75,83600.0],["2021-12-17",9.61,10.28,9.57,10.16,351100.0],["2021-12-20",9.99,10.07,9.83,9.87,78400.0],["2021-12-21",9.94,9.97,9.81,9.88,56800.0],["2021-12-22",9.88,10.12,9.84,10.09,72100.0],["2021-12-23",10.01,10.26,9.88,10.2,48000.0],["2021-12-27",10.31,10.31,10.0,10.08,53700.0],["2021-12-28",10.07,10.07,9.84,9.94,46800.0],["2021-12-29",9.9,9.97,9.46,9.5,269000.0],["2021-12-30",9.55,10.15,9.51,10.04,91600.0],["2021-12-31",10.02,10.08,9.96,9.98,51100.0],["2022-01-03",9.96,10.05,9.66,10.03,64100.0],["2022-01-04",10.08,10.12,9.97,10.02,87700.0],["2022-01-05",10.07,10.11,9.96,10.01,101300.0],["2022-01-06",9.99,10.41,9.97,10.14,57900.0],["2022-01-07",10.07,10.12,9.97,9.98,92400.0],["2022-01-10",9.91,10.07,9.67,10.07,50900.0],["2022-01-11",10.0,10.26,9.95,10.23,58000.0],["2022-01-12",10.25,10.37,10.04,10.16,66800.0],["2022-01-13",10.15,10.55,10.15,10.37,116100.0],["2022-01-14",10.24,10.38,10.15,10.29,44600.0],["2022-01-18",10.13,10.24,10.05,10.1,52300.0],["2022-01-19",10.12,10.26,10.0,10.07,55900.0],["2022-01-20",10.11,10.16,10.0,10.0,63200.0],["2022-01-21",9.9,10.25,9.9,9.99,96000.0],["2022-01-24",9.7,10.08,9.7,9.99,193100.0],["2022-01-25",9.98,10.1,9.9,10.01,103900.0],["2022-01-26",10.14,10.14,9.92,10.03,100700.0],["2022-01-27",10.05,10.11,9.82,9.85,105300.0],["2022-01-28",9.91,9.99,9.61,9.97,151300.0],["2022-01-31",10.01,10.36,9.99,10.33,75000.0],["2022-02-01",10.33,10.39,10.15,10.32,95200.0],["2022-02-02",10.3,10.42,10.12,10.16,68800.0],["2022-02-03",10.0,10.27,9.85,10.05,131800.0],["2022-02-04",11.16,12.98,11.0,12.75,1704300.0],["2022-02-07",12.49,13.0,11.56,11.62,545100.0],["2022-02-08",11.56,12.35,11.56,12.22,228200.0],["2022-02-09",12.21,13.7,12.13,13.29,489200.0],["2022-02-10",13.0,13.2,12.6,12.66,360500.0],["2022-02-11",12.58,13.0,12.51,12.7,220100.0],["2022-02-14",12.74,12.88,12.26,12.34,574000.0],["2022-02-15",12.45,12.64,12.17,12.51,124400.0],["2022-02-16",12.5,12.5,12.12,12.33,69800.0],["2022-02-17",12.3,12.32,12.11,12.15,89500.0],["2022-02-18",12.07,12.21,11.85,11.97,148700.0],["2022-02-22",11.83,11.94,11.6,11.75,112400.0],["2022-02-23",11.76,11.78,11.48,11.54,102300.0],["2022-02-24",11.25,12.16,11.22,12.1,109000.0],["2022-02-25",12.1,12.1,11.49,11.77,135500.0],["2022-02-28",11.77,11.93,11.67,11.79,74200.0],["2022-03-01",11.78,12.0,11.56,11.82,92700.0],["2022-03-02",11.82,11.97,11.64,11.82,47900.0],["2022-03-03",11.83,12.25,11.7,12.04,112900.0],["2022-03-04",11.94,11.94,11.24,11.55,62000.0],["2022-03-07",11.53,11.77,11.41,11.73,75000.0],["2022-03-08",11.66,11.71,11.28,11.29,127500.0],["2022-03-09",11.5,11.96,11.44,11.94,77900.0],["2022-03-10",11.75,12.24,11.74,12.17,79700.0],["2022-03-11",12.03,12.06,11.52,11.55,69900.0],["2022-03-14",11.49,11.57,11.13,11.5,175500.0],["2022-03-15",11.64,11.68,11.38,11.5,139000.0],["2022-03-16",11.69,12.13,11.45,12.11,135500.0],["2022-03-17",11.97,12.32,11.97,12.15,57600.0],["2022-03-18",12.17,12.35,11.72,11.74,250500.0],["2022-03-21",11.74,12.05,11.6,11.9,53700.0],["2022-03-22",11.91,12.15,11.87,11.97,79200.0],["2022-03-23",11.85,11.99,11.66,11.77,65100.0],["2022-03-24",11.86,11.94,11.58,11.74,52800.0],["2022-03-25",11.65,11.68,11.5,11.58,96300.0],["2022-03-28",11.6,11.79,11.5,11.54,34400.0],["2022-03-29",11.55,11.82,11.55,11.79,51100.0],["2022-03-30",11.77,11.8,11.53,11.59,50000.0],["2022-03-31",11.61,11.79,11.54,11.58,93000.0],["2022-04-01",11.59,11.68,11.5,11.59,59600.0],["2022-04-04",11.61,12.03,11.61,11.98,84000.0],["2022-04-05",11.92,11.92,11.5,11.61,88600.0],["2022-04-06",11.5,11.82,11.45,11.59,98100.0],["2022-04-07",11.6,11.75,11.51,11.64,50800.0],["2022-04-08",11.57,11.63,11.45,11.49,49900.0],["2022-04-11",11.4,11.4,11.03,11.23,77300.0],["2022-04-12",11.29,11.44,11.05,11.15,59800.0],["2022-04-13",11.13,11.4,11.09,11.34,46500.0],["2022-04-14",11.37,11.37,10.97,11.05,61700.0],["2022-04-18",11.05,11.32,10.95,11.01,49900.0],["2022-04-19",10.96,11.32,10.96,11.25,31700.0],["2022-04-20",11.25,11.25,10.92,10.96,33500.0],["2022-04-21",10.99,11.0,10.42,10.48,92100.0],["2022-04-22",10.52,10.57,10.35,10.52,58600.0],["2022-04-25",10.33,10.5,10.21,10.42,56600.0],["2022-04-26",10.38,10.38,10.07,10.2,46300.0],["2022-04-27",10.11,10.34,10.11,10.2,60000.0],["2022-04-28",10.35,10.61,10.24,10.52,50200.0],["2022-04-29",10.47,10.58,10.28,10.35,63000.0],["2022-05-02",10.36,10.5,10.3,10.41,50900.0],["2022-05-03",10.43,10.51,10.26,10.46,61900.0],["2022-05-04",10.46,10.54,9.98,10.51,59400.0],["2022-05-05",10.36,10.36,9.88,10.04,168700.0],["2022-05-06",10.3,10.58,9.84,10.0,102900.0],["2022-05-09",9.83,10.0,9.53,9.86,108500.0],["2022-05-10",10.02,10.23,9.75,9.96,66600.0],["2022-05-11",9.92,9.94,9.51,9.74,106800.0],["2022-05-12",9.62,9.79,9.15,9.5,148200.0],["2022-05-13",9.47,9.78,9.4,9.4,80500.0],["2022-05-16",9.38,9.6,9.28,9.35,59100.0],["2022-05-17",9.5,9.6,9.38,9.54,52100.0],["2022-05-18",9.4,9.45,9.27,9.32,48600.0],["2022-05-19",9.34,9.48,9.23,9.31,61600.0],["2022-05-20",9.43,9.61,9.1,9.31,58200.0],["2022-05-23",9.43,9.48,9.2,9.29,42500.0],["2022-05-24",9.18,9.41,8.78,9.03,66900.0],["2022-05-25",8.99,9.12,8.77,8.9,63100.0],["2022-05-26",8.88,9.37,8.88,9.25,43400.0],["2022-05-27",9.34,9.6,9.23,9.49,41600.0],["2022-05-31",9.49,9.83,9.08,9.13,51600.0],["2022-06-01",9.07,9.35,8.78,8.96,88700.0],["2022-06-02",8.93,9.16,8.93,9.14,89300.0],["2022-06-03",9.12,9.12,8.98,9.05,63700.0],["2022-06-06",9.08,9.28,9.08,9.15,54500.0],["2022-06-07",9.09,9.29,9.09,9.27,63200.0],["2022-06-08",9.33,9.69,9.32,9.41,465800.0],["2022-06-09",9.3,9.49,9.05,9.07,58500.0],["2022-06-10",9.12,9.12,8.8,8.85,56200.0],["2022-06-13",8.58,8.63,8.29,8.45,82100.0],["2022-06-14",8.5,8.89,8.36,8.83,98800.0],["2022-06-15",8.85,9.18,8.85,9.06,120100.0],["2022-06-16",8.9,9.01,8.79,8.88,99100.0],["2022-06-17",8.95,9.26,8.95,9.13,84200.0],["2022-06-21",9.16,9.49,9.16,9.39,84400.0],["2022-06-22",9.36,9.6,9.34,9.48,76800.0],["2022-06-23",9.48,9.86,9.48,9.83,88700.0],["2022-06-24",9.86,10.54,9.69,10.51,657700.0],["2022-06-27",10.55,10.55,10.11,10.19,106200.0],["2022-06-28",10.28,10.29,9.71,9.71,77200.0],["2022-06-29",9.68,9.77,9.54,9.66,87200.0],["2022-06-30",9.52,9.76,9.45,9.75,93300.0],["2022-07-01",9.79,10.35,9.79,10.01,78700.0],["2022-07-05",9.83,10.23,9.79,10.18,107000.0],["2022-07-06",10.2,10.21,9.93,9.98,43400.0],["2022-07-07",9.96,10.15,9.96,10.1,37100.0],["2022-07-08",10.02,10.26,10.0,10.2,44500.0],["2022-07-11",10.2,10.2,9.78,9.82,20900.0],["2022-07-12",9.84,9.94,9.66,9.8,48900.0],["2022-07-13",9.64,10.0,9.61,9.82,35900.0],["2022-07-14",9.71,9.74,9.62,9.7,33400.0],["2022-07-15",9.87,10.26,9.46,9.99,67400.0],["2022-07-18",10.04,10.15,9.76,9.79,36300.0],["2022-07-19",9.93,10.03,9.87,9.93,29800.0],["2022-07-20",9.87,10.16,9.83,10.08,36700.0],["2022-07-21",10.01,10.04,9.9,9.96,23900.0],["2022-07-22",9.99,10.07,9.67,9.8,20400.0],["2022-07-25",9.69,9.76,9.52,9.69,46700.0],["2022-07-26",9.53,9.53,9.1,9.34,35500.0],["2022-07-27",9.45,9.45,9.2,9.39,52900.0],["2022-07-28",9.38,9.38,9.02,9.06,39800.0],["2022-07-29",9.02,9.1,8.75,8.86,57800.0],["2022-08-01",8.79,8.98,8.7,8.83,46200.0],["2022-08-02",8.84,9.0,8.7,8.95,115500.0],["2022-08-03",9.05,9.94,9.05,9.76,88900.0],["2022-08-04",9.76,9.76,9.31,9.37,38200.0],["2022-08-05",9.16,9.58,9.11,9.56,62400.0],["2022-08-08",9.4,9.85,9.37,9.52,32500.0],["2022-08-09",9.31,9.34,9.04,9.08,25000.0],["2022-08-10",9.3,9.36,9.12,9.31,58600.0],["2022-08-11",9.42,9.53,9.28,9.49,168000.0],["2022-08-12",9.59,9.77,9.43,9.67,71200.0],["2022-08-15",9.57,9.7,9.29,9.4,36300.0],["2022-08-16",9.44,9.46,9.22,9.44,319100.0],["2022-08-17",9.39,9.7,9.24,9.58,335800.0],["2022-08-18",9.66,9.87,9.56,9.71,47400.0],["2022-08-19",9.45,9.47,9.11,9.27,88500.0],["2022-08-22",9.21,9.35,9.09,9.23,43800.0],["2022-08-23",9.3,9.32,9.05,9.05,78200.0],["2022-08-24",9.07,9.55,9.02,9.45,1001100.0],["2022-08-25",9.56,9.64,9.42,9.55,43900.0],["2022-08-26",9.14,9.57,9.02,9.06,60800.0],["2022-08-29",9.0,9.11,8.82,9.03,82400.0],["2022-08-30",9.14,9.36,9.07,9.19,42300.0],["2022-08-31",9.29,9.3,9.14,9.21,32600.0],["2022-09-01",9.0,9.03,8.84,8.98,33400.0],["2022-09-02",8.97,9.02,8.65,8.68,40000.0],["2022-09-06",8.8,9.04,8.69,8.75,117300.0],["2022-09-07",8.7,8.88,8.62,8.83,73100.0],["2022-09-08",8.83,8.99,8.64,8.83,150300.0],["2022-09-09",8.83,8.83,7.36,7.57,411300.0],["2022-09-12",7.67,8.05,7.58,8.01,217100.0],["2022-09-13",7.68,7.98,7.59,7.68,143700.0],["2022-09-14",7.62,8.0,7.58,7.87,159800.0],["2022-09-15",7.78,7.78,7.59,7.7,132800.0],["2022-09-16",7.61,7.78,7.57,7.59,153600.0],["2022-09-19",7.6,7.71,7.52,7.67,76600.0],["2022-09-20",7.6,7.75,7.59,7.62,88100.0],["2022-09-21",7.6,7.7,7.52,7.53,162000.0],["2022-09-22",7.51,7.58,7.44,7.48,69300.0],["2022-09-23",7.39,7.44,7.28,7.31,78800.0],["2022-09-26",7.3,7.44,7.28,7.32,42500.0],["2022-09-27",7.35,7.4,7.27,7.34,62200.0],["2022-09-28",7.3,7.63,7.29,7.52,71900.0],["2022-09-29",7.38,7.54,7.36,7.42,53800.0],["2022-09-30",7.38,7.54,7.35,7.35,60600.0],["2022-10-03",7.36,7.8,7.36,7.77,76900.0],["2022-10-04",7.96,8.05,7.83,7.88,70800.0],["2022-10-05",7.77,7.82,7.53,7.75,67600.0],["2022-10-06",7.69,7.92,7.59,7.72,46400.0],["2022-10-07",7.67,7.67,7.36,7.38,34600.0],["2022-10-10",7.4,7.51,7.34,7.42,64700.0],["2022-10-11",7.35,7.42,7.22,7.39,97400.0],["2022-10-12",7.35,7.35,7.02,7.29,76100.0],["2022-10-13",7.21,7.52,7.06,7.49,58700.0],["2022-10-14",7.53,7.53,7.26,7.31,36200.0],["2022-10-17",7.49,7.62,7.37,7.44,72200.0],["2022-10-18",7.56,7.58,7.32,7.46,40100.0],["2022-10-19",7.43,7.47,7.33,7.39,50300.0],["2022-10-20",7.41,7.54,7.32,7.41,45400.0],["2022-10-21",7.45,7.56,7.36,7.54,39200.0],["2022-10-24",7.54,7.55,7.39,7.51,33300.0],["2022-10-25",7.55,7.96,7.55,7.94,40700.0],["2022-10-26",7.91,8.28,7.91,8.01,71500.0],["2022-10-27",8.02,8.09,7.93,7.93,53200.0],["2022-10-28",7.95,8.12,7.82,7.9,57800.0],["2022-10-31",7.88,8.13,7.49,8.05,42200.0],["2022-11-01",8.12,8.42,8.08,8.18,78600.0],["2022-11-02",8.16,8.32,8.06,8.09,59200.0],["2022-11-03",8.1,8.1,7.44,7.48,51700.0],["2022-11-04",7.52,7.73,7.17,7.68,47000.0],["2022-11-07",7.66,7.83,7.45,7.81,37400.0],["2022-11-08",7.89,7.98,7.74,7.84,46300.0],["2022-11-09",7.75,7.75,7.33,7.42,398400.0],["2022-11-10",7.7,8.03,7.7,7.97,81100.0],["2022-11-11",7.99,8.26,7.97,8.12,161400.0],["2022-11-14",8.08,8.08,7.73,7.89,85100.0],["2022-11-15",8.41,9.72,8.35,9.45,199500.0],["2022-11-16",9.25,9.51,9.1,9.29,83600.0],["2022-11-17",9.13,9.33,9.08,9.16,42200.0],["2022-11-18",9.1,9.2,8.83,8.87,62700.0],["2022-11-21",8.92,8.92,8.55,8.59,34800.0],["2022-11-22",8.68,8.98,8.25,8.34,47500.0],["2022-11-23",8.37,8.61,8.33,8.53,48200.0],["2022-11-25",8.5,8.59,8.49,8.5,7300.0],["2022-11-28",8.34,8.58,8.24,8.35,50000.0],["2022-11-29",8.48,8.54,8.31,8.43,41400.0],["2022-11-30",8.4,8.81,8.4,8.8,67200.0],["2022-12-01",8.71,8.98,8.65,8.78,100900.0],["2022-12-02",8.7,9.0,8.7,8.94,51200.0],["2022-12-05",8.81,8.81,8.4,8.51,28300.0],["2022-12-06",8.77,8.81,8.29,8.4,80200.0],["2022-12-07",8.31,8.51,8.25,8.32,24600.0],["2022-12-08",8.27,8.66,8.07,8.59,48100.0],["2022-12-09",8.56,8.61,8.43,8.47,30800.0],["2022-12-12",8.48,8.78,8.47,8.65,67600.0],["2022-12-13",8.94,9.09,8.69,8.86,90400.0],["2022-12-14",9.01,9.08,8.84,8.89,37700.0],["2022-12-15",8.79,8.83,8.69,8.77,45000.0],["2022-12-16",8.66,8.74,8.53,8.7,129300.0],["2022-12-19",8.67,8.84,8.67,8.72,46300.0],["2022-12-20",8.7,9.03,8.62,8.95,22200.0],["2022-12-21",8.98,9.25,8.94,9.19,62800.0],["2022-12-22",9.07,9.07,8.72,8.82,23100.0],["2022-12-23",8.84,8.9,8.8,8.85,12500.0],["2022-12-27",8.84,8.9,8.67,8.71,37900.0],["2022-12-28",8.68,8.71,8.5,8.52,25000.0],["2022-12-29",8.6,8.92,8.58,8.88,40300.0],["2022-12-30",8.72,9.1,8.72,9.03,52600.0],["2023-01-03",9.2,9.25,9.0,9.18,29900.0],["2023-01-04",9.22,9.49,9.16,9.27,51600.0],["2023-01-05",9.14,9.22,8.69,9.18,36400.0],["2023-01-06",9.3,9.62,9.25,9.48,40100.0],["2023-01-09",9.49,9.9,9.49,9.68,45400.0],["2023-01-10",9.6,9.79,9.51,9.67,21100.0],["2023-01-11",9.69,9.9,9.59,9.74,38500.0],["2023-01-12",9.66,9.91,9.66,9.85,23500.0],["2023-01-13",9.74,9.92,9.74,9.87,17600.0],["2023-01-17",9.93,9.94,9.8,9.82,25700.0],["2023-01-18",9.94,10.26,9.84,9.89,35200.0],["2023-01-19",9.83,10.13,9.82,9.95,22400.0],["2023-01-20",10.08,10.08,9.74,9.9,32800.0],["2023-01-23",9.82,9.82,8.98,9.3,35600.0],["2023-01-24",9.24,9.61,9.02,9.41,33100.0],["2023-01-25",9.38,9.71,9.1,9.71,27700.0],["2023-01-26",9.71,9.82,9.42,9.65,147400.0],["2023-01-27",9.6,10.14,9.55,9.98,23700.0],["2023-01-30",9.97,10.0,9.73,9.77,29700.0],["2023-01-31",9.99,9.99,9.68,9.72,43700.0],["2023-02-01",9.78,9.94,9.52,9.82,32500.0],["2023-02-02",9.87,10.19,9.79,9.87,62700.0],["2023-02-03",9.73,9.98,9.6,9.87,20200.0],["2023-02-06",9.75,9.92,9.68,9.76,18500.0],["2023-02-07",9.68,9.97,9.53,9.95,55800.0],["2023-02-08",9.94,10.07,9.92,10.03,22700.0],["2023-02-09",10.06,10.35,9.5,9.54,26700.0],["2023-02-10",9.43,9.46,9.17,9.4,45800.0],["2023-02-13",8.99,9.36,8.58,8.73,58500.0],["2023-02-14",8.83,9.0,8.69,8.88,46800.0],["2023-02-15",8.18,8.18,7.72,7.85,88000.0],["2023-02-16",7.82,7.99,7.72,7.73,54500.0],["2023-02-17",7.79,8.0,7.62,7.93,88800.0],["2023-02-21",7.97,8.08,7.93,8.02,65700.0],["2023-02-22",8.03,8.1,7.89,7.94,65600.0],["2023-02-23",7.99,7.99,7.8,7.82,35900.0],["2023-02-24",7.71,7.81,7.61,7.7,50200.0],["2023-02-27",7.81,7.95,7.81,7.91,33600.0],["2023-02-28",7.86,7.98,7.76,7.81,54800.0],["2023-03-01",7.83,7.91,7.48,7.66,60300.0],["2023-03-02",7.61,7.92,7.61,7.87,40000.0],["2023-03-03",7.87,8.0,7.83,7.92,39300.0],["2023-03-06",8.0,8.0,7.81,7.82,89200.0],["2023-03-07",7.83,8.06,7.83,7.86,43000.0],["2023-03-08",7.87,7.94,7.73,7.73,27700.0],["2023-03-09",7.89,8.0,7.64,7.65,37000.0],["2023-03-10",7.64,7.64,7.44,7.44,42300.0],["2023-03-13",7.31,7.64,7.15,7.52,43900.0],["2023-03-14",7.71,7.71,7.27,7.62,54300.0],["2023-03-15",7.45,7.56,7.41,7.41,53800.0],["2023-03-16",7.32,7.55,7.28,7.47,72200.0],["2023-03-17",7.47,7.57,7.47,7.49,131300.0],["2023-03-20",7.51,7.69,7.48,7.55,34000.0],["2023-03-21",7.63,7.69,7.34,7.35,65900.0],["2023-03-22",7.35,7.58,7.23,7.24,53100.0],["2023-03-23",7.24,7.42,7.07,7.14,57500.0],["2023-03-24",7.1,7.49,7.1,7.35,66300.0],["2023-03-27",7.39,7.59,7.39,7.45,33800.0],["2023-03-28",7.53,7.57,7.44,7.54,25200.0],["2023-03-29",7.59,7.62,7.45,7.49,24300.0],["2023-03-30",7.5,7.58,7.46,7.51,27900.0],["2023-03-31",7.6,7.64,7.52,7.59,36100.0],["2023-04-03",7.61,7.68,7.52,7.64,83200.0],["2023-04-04",7.65,7.66,7.57,7.57,33500.0],["2023-04-05",7.6,7.6,7.37,7.37,56600.0],["2023-04-06",7.27,7.45,7.27,7.35,53400.0],["2023-04-10",7.3,7.61,7.29,7.5,52000.0],["2023-04-11",7.52,7.64,7.52,7.52,21700.0],["2023-04-12",7.56,7.58,7.37,7.4,39200.0],["2023-04-13",7.5,7.54,7.45,7.46,22600.0],["2023-04-14",7.49,7.5,7.37,7.4,40100.0],["2023-04-17",7.43,7.48,7.35,7.35,37000.0],["2023-04-18",7.33,7.48,7.3,7.41,35200.0],["2023-04-19",7.39,7.39,7.19,7.2,38500.0],["2023-04-20",7.2,7.45,7.18,7.21,40600.0],["2023-04-21",7.18,7.33,7.18,7.19,72400.0],["2023-04-24",7.15,7.47,7.06,7.32,98400.0],["2023-04-25",7.3,7.55,7.3,7.42,35300.0],["2023-04-26",7.37,7.49,7.27,7.28,43300.0],["2023-04-27",7.29,7.41,7.29,7.31,37200.0],["2023-04-28",7.25,7.53,7.25,7.34,51100.0],["2023-05-01",7.28,7.59,7.28,7.56,33200.0],["2023-05-02",7.53,7.53,7.15,7.2,64200.0],["2023-05-03",7.2,7.41,7.12,7.16,55900.0],["2023-05-04",7.35,7.35,7.13,7.2,48000.0],["2023-05-05",7.29,7.38,7.29,7.34,38000.0],["2023-05-08",7.27,7.49,7.27,7.36,45400.0],["2023-05-09",7.39,7.52,7.38,7.44,52000.0],["2023-05-10",7.52,7.54,7.1,7.11,45100.0],["2023-05-11",7.11,7.21,7.11,7.12,46200.0],["2023-05-12",6.81,7.34,6.77,6.77,54000.0],["2023-05-15",6.77,7.12,6.77,6.82,70400.0],["2023-05-16",6.81,6.85,6.58,6.65,50900.0],["2023-05-17",6.52,6.82,6.5,6.55,93500.0],["2023-05-18",6.53,7.0,6.51,6.82,134900.0],["2023-05-19",6.86,7.02,6.77,6.88,111200.0],["2023-05-22",6.88,7.32,6.85,7.02,89100.0],["2023-05-23",7.0,7.27,7.0,7.07,64800.0],["2023-05-24",6.99,7.14,6.91,6.91,56400.0],["2023-05-25",6.9,7.05,6.81,6.94,46900.0],["2023-05-26",6.96,7.18,6.96,7.02,44800.0],["2023-05-30",7.09,7.19,7.09,7.13,76600.0],["2023-05-31",7.16,7.28,7.13,7.25,53400.0],["2023-06-01",7.15,7.15,6.98,6.98,116500.0],["2023-06-02",7.05,7.25,7.03,7.22,76800.0],["2023-06-05",7.17,7.28,7.08,7.14,67600.0],["2023-06-06",7.13,7.46,7.11,7.44,89300.0],["2023-06-07",7.5,7.71,7.46,7.64,80900.0],["2023-06-08",7.65,7.67,7.37,7.42,51200.0],["2023-06-09",7.46,7.59,7.41,7.49,45100.0],["2023-06-12",7.48,7.59,7.45,7.52,42800.0],["2023-06-13",7.6,7.77,7.6,7.67,81800.0],["2023-06-14",7.67,7.78,7.59,7.59,45500.0],["2023-06-15",7.56,7.57,7.48,7.54,44600.0],["2023-06-16",7.56,7.67,7.45,7.61,81600.0],["2023-06-20",7.61,7.65,7.45,7.45,45800.0],["2023-06-21",7.43,7.53,7.36,7.37,50800.0],["2023-06-22",7.36,7.38,7.2,7.29,62000.0],["2023-06-23",7.19,7.34,7.11,7.23,573400.0],["2023-06-26",7.2,7.33,6.95,7.16,71200.0],["2023-06-27",7.2,7.33,7.14,7.26,67700.0],["2023-06-28",7.31,7.4,7.25,7.37,52900.0],["2023-06-29",7.34,7.56,7.34,7.48,45100.0],["2023-06-30",7.54,7.62,7.47,7.49,32100.0],["2023-07-03",7.49,7.77,7.46,7.6,41900.0],["2023-07-05",7.6,7.6,7.21,7.21,60100.0],["2023-07-06",7.14,7.14,6.97,7.06,62900.0],["2023-07-07",7.06,7.19,7.02,7.05,86900.0],["2023-07-10",7.01,7.21,7.01,7.15,35800.0],["2023-07-11",7.15,7.22,7.09,7.09,29500.0],["2023-07-12",7.2,7.21,7.08,7.11,45700.0],["2023-07-13",7.17,7.24,7.07,7.16,54800.0],["2023-07-14",7.16,7.23,7.12,7.17,49000.0],["2023-07-17",7.21,7.47,7.21,7.42,42100.0],["2023-07-18",7.49,7.5,7.31,7.32,39800.0],["2023-07-19",7.32,7.35,7.18,7.21,24900.0],["2023-07-20",7.2,7.2,6.92,6.94,59400.0],["2023-07-21",6.99,7.01,6.77,6.81,86100.0],["2023-07-24",6.85,7.05,6.82,6.87,44800.0],["2023-07-25",6.93,6.93,6.68,6.69,58600.0],["2023-07-26",6.72,6.92,6.69,6.83,63500.0],["2023-07-27",6.85,7.02,6.85,6.92,267800.0],["2023-07-28",7.01,7.29,6.98,7.17,83400.0],["2023-07-31",7.16,7.39,7.15,7.37,67700.0],["2023-08-01",7.36,7.36,7.05,7.25,200300.0],["2023-08-02",7.18,7.39,7.07,7.24,298600.0],["2023-08-03",7.25,7.44,7.09,7.19,70800.0],["2023-08-04",7.2,7.49,7.15,7.33,113800.0],["2023-08-07",7.28,7.54,7.23,7.48,98500.0],["2023-08-08",7.41,7.44,7.32,7.34,84900.0],["2023-08-09",7.34,7.36,7.0,7.16,147300.0],["2023-08-10",7.19,7.35,7.14,7.15,45900.0],["2023-08-11",7.19,7.25,7.16,7.24,45100.0],["2023-08-14",7.19,7.23,7.11,7.15,77900.0],["2023-08-15",7.14,7.2,6.98,7.04,78900.0],["2023-08-16",7.05,7.05,6.88,6.91,52100.0],["2023-08-17",6.88,6.89,6.48,6.55,78600.0],["2023-08-18",6.5,6.66,6.5,6.61,74900.0],["2023-08-21",6.62,6.69,6.41,6.41,52800.0],["2023-08-22",6.4,6.59,6.3,6.56,42200.0],["2023-08-23",6.58,6.75,6.5,6.62,43400.0],["2023-08-24",6.58,6.58,6.27,6.29,48100.0],["2023-08-25",6.3,6.39,6.03,6.16,90300.0],["2023-08-28",6.23,6.67,6.23,6.56,59900.0],["2023-08-29",6.5,6.76,6.5,6.76,37400.0],["2023-08-30",6.76,6.9,6.75,6.8,38600.0],["2023-08-31",6.84,6.84,6.58,6.66,48700.0],["2023-09-01",6.64,6.76,6.47,6.52,41200.0],["2023-09-05",6.42,6.42,6.15,6.22,77800.0],["2023-09-06",6.22,6.38,6.22,6.28,141500.0],["2023-09-07",6.27,6.33,6.18,6.24,137000.0],["2023-09-08",6.24,6.29,6.18,6.18,34700.0],["2023-09-11",6.17,6.32,6.11,6.24,88900.0],["2023-09-12",6.51,6.51,6.15,6.17,26100.0],["2023-09-13",6.17,6.17,6.03,6.07,60700.0],["2023-09-14",6.19,6.31,6.11,6.29,117500.0],["2023-09-15",7.0,7.05,5.61,5.8,306400.0],["2023-09-18",5.81,6.25,5.81,6.22,117000.0],["2023-09-19",6.24,6.41,6.24,6.35,73000.0],["2023-09-20",6.39,6.49,6.34,6.35,89200.0],["2023-09-21",6.34,6.34,6.08,6.14,57700.0],["2023-09-22",6.1,6.25,6.07,6.09,38100.0],["2023-09-25",6.09,6.18,5.93,5.94,93700.0],["2023-09-26",5.96,6.26,5.96,5.98,79000.0],["2023-09-27",6.02,6.33,6.01,6.29,125100.0],["2023-09-28",6.31,6.48,6.15,6.31,64900.0],["2023-09-29",6.35,6.36,6.11,6.13,38500.0],["2023-10-02",6.11,6.2,5.99,6.18,70300.0],["2023-10-03",6.05,6.24,6.03,6.06,65400.0],["2023-10-04",6.14,6.33,6.13,6.28,52900.0],["2023-10-05",6.26,6.56,6.26,6.42,62700.0],["2023-10-06",6.28,6.38,6.21,6.28,35900.0],["2023-10-09",6.3,6.72,6.22,6.42,72600.0],["2023-10-10",6.42,6.59,6.33,6.37,50900.0],["2023-10-11",6.3,6.33,6.08,6.11,68200.0],["2023-10-12",6.17,6.33,6.14,6.2,49700.0],["2023-10-13",6.2,6.2,6.05,6.08,44900.0],["2023-10-16",6.02,6.35,6.02,6.27,39300.0],["2023-10-17",6.28,6.75,6.27,6.39,81400.0],["2023-10-18",6.32,6.46,6.1,6.13,43700.0],["2023-10-19",6.14,6.41,6.09,6.22,39700.0],["2023-10-20",6.24,6.26,6.15,6.15,41700.0],["2023-10-23",6.1,6.39,5.99,6.07,55400.0],["2023-10-24",6.18,6.27,6.09,6.18,47900.0],["2023-10-25",6.19,6.8,5.91,5.93,93500.0],["2023-10-26",5.96,5.97,5.87,5.89,19100.0],["2023-10-27",5.82,5.93,5.78,5.81,26800.0],["2023-10-30",5.92,6.02,5.88,5.97,40500.0],["2023-10-31",6.03,6.07,5.92,6.02,24800.0],["2023-11-01",6.05,6.07,5.86,5.98,41800.0],["2023-11-02",5.99,6.19,5.83,6.03,65700.0],["2023-11-03",6.5,7.0,6.13,6.53,113300.0],["2023-11-06",6.53,6.62,6.47,6.49,64300.0],["2023-11-07",6.5,6.64,6.5,6.59,46200.0],["2023-11-08",6.67,6.75,6.52,6.54,73300.0],["2023-11-09",6.51,6.54,6.32,6.4,35600.0],["2023-11-10",6.61,7.0,6.45,6.57,78900.0],["2023-11-13",6.22,6.99,6.22,6.86,146500.0],["2023-11-14",6.98,7.2,6.84,7.05,86800.0],["2023-11-15",7.17,7.19,6.91,6.95,45300.0],["2023-11-16",6.83,6.95,6.72,6.87,32900.0],["2023-11-17",6.92,7.25,6.82,7.23,180900.0],["2023-11-20",7.32,7.56,7.2,7.51,200800.0],["2023-11-21",7.58,7.6,7.37,7.51,56100.0],["2023-11-22",7.52,7.62,7.38,7.56,50900.0],["2023-11-24",7.54,7.68,7.48,7.63,14700.0],["2023-11-27",7.75,7.9,7.57,7.61,68900.0],["2023-11-28",7.63,7.64,7.43,7.52,49300.0],["2023-11-29",7.47,7.6,7.44,7.55,64600.0],["2023-11-30",7.55,7.63,7.49,7.62,42600.0],["2023-12-01",7.45,7.65,7.38,7.52,85700.0],["2023-12-04",7.54,8.02,7.52,8.0,193600.0],["2023-12-05",8.09,8.25,7.94,8.16,90000.0],["2023-12-06",8.04,8.08,7.8,7.81,87200.0],["2023-12-07",7.68,7.9,7.54,7.89,228800.0],["2023-12-08",7.89,8.01,7.7,7.99,77400.0],["2023-12-11",7.95,8.07,7.76,7.98,63300.0],["2023-12-12",7.9,7.9,7.79,7.82,43700.0],["2023-12-13",7.82,7.96,7.6,7.96,66200.0],["2023-12-14",8.06,8.06,7.78,7.84,48300.0],["2023-12-15",7.9,7.9,7.63,7.74,102400.0],["2023-12-18",7.75,7.95,7.7,7.95,99300.0],["2023-12-19",8.03,8.22,7.96,8.19,69500.0],["2023-12-20",8.25,8.25,7.86,7.88,70500.0],["2023-12-21",8.01,8.31,7.92,8.27,98200.0],["2023-12-22",8.35,8.35,8.05,8.31,100200.0],["2023-12-26",8.4,8.52,8.37,8.45,80300.0],["2023-12-27",8.45,8.49,8.31,8.46,72300.0],["2023-12-28",8.47,8.51,8.24,8.35,57800.0],["2023-12-29",8.29,8.34,8.14,8.33,49000.0],["2024-01-02",8.27,8.29,8.11,8.24,58900.0],["2024-01-03",8.08,8.3,7.99,8.01,73200.0],["2024-01-04",7.97,8.13,7.91,8.05,65600.0],["2024-01-05",8.02,8.29,7.89,7.92,84100.0],["2024-01-08",7.91,8.13,7.9,7.94,54800.0],["2024-01-09",7.87,7.98,7.8,7.83,52300.0],["2024-01-10",7.8,8.01,7.63,7.96,152200.0],["2024-01-11",8.02,8.02,7.59,7.7,82000.0],["2024-01-12",7.84,7.84,7.6,7.69,26300.0],["2024-01-16",7.61,7.68,7.46,7.5,43600.0],["2024-01-17",7.5,7.56,7.32,7.51,28500.0],["2024-01-18",7.52,7.64,7.45,7.62,25900.0],["2024-01-19",7.65,7.67,7.45,7.6,38500.0],["2024-01-22",7.65,7.81,7.65,7.75,62800.0],["2024-01-23",7.87,7.93,7.7,7.8,54200.0],["2024-01-24",7.93,7.93,7.5,7.59,42200.0],["2024-01-25",7.72,7.74,7.55,7.69,42800.0],["2024-01-26",7.63,7.72,7.56,7.59,31100.0],["2024-01-29",7.6,7.75,7.5,7.75,46300.0],["2024-01-30",7.78,7.89,7.56,7.68,30700.0],["2024-01-31",7.63,7.65,7.5,7.5,63600.0],["2024-02-01",7.66,7.94,7.63,7.84,118000.0],["2024-02-02",7.73,7.96,7.68,7.82,66600.0],["2024-02-05",7.92,7.92,7.66,7.74,75500.0],["2024-02-06",7.68,7.83,7.65,7.76,55600.0],["2024-02-07",7.83,7.83,7.56,7.64,34200.0],["2024-02-08",7.63,7.7,7.52,7.63,48100.0],["2024-02-09",6.74,6.74,5.61,5.78,407800.0],["2024-02-12",5.67,5.95,5.5,5.94,365500.0],["2024-02-13",5.83,5.92,5.61,5.68,138900.0],["2024-02-14",5.71,6.02,5.71,6.0,121000.0],["2024-02-15",6.11,6.11,5.82,5.98,117700.0],["2024-02-16",5.97,6.0,5.85,5.95,79400.0],["2024-02-20",5.86,6.01,5.85,5.87,111700.0],["2024-02-21",5.84,6.07,5.8,5.83,89800.0],["2024-02-22",5.84,5.9,5.66,5.69,103400.0],["2024-02-23",5.71,6.05,5.69,6.0,90800.0],["2024-02-26",6.0,6.3,5.95,6.2,152300.0],["2024-02-27",6.1,6.38,6.1,6.15,115300.0],["2024-02-28",6.13,6.14,6.0,6.05,69200.0],["2024-02-29",6.07,6.25,6.0,6.13,105200.0],["2024-03-01",6.15,6.38,6.12,6.21,86100.0],["2024-03-04",6.21,6.25,6.04,6.16,148300.0],["2024-03-05",6.14,6.22,5.86,5.91,114000.0],["2024-03-06",5.97,6.03,5.82,5.87,130500.0],["2024-03-07",5.85,6.21,5.85,6.04,126700.0],["2024-03-08",6.12,6.3,6.1,6.13,124800.0],["2024-03-11",6.15,6.67,6.15,6.53,207400.0],["2024-03-12",6.52,6.54,6.35,6.41,157600.0],["2024-03-13",6.41,6.51,6.32,6.36,83800.0],["2024-03-14",6.37,6.47,6.28,6.35,101000.0],["2024-03-15",6.29,6.52,6.29,6.45,155200.0],["2024-03-18",6.35,6.48,5.86,6.27,157100.0],["2024-03-19",6.21,6.48,6.18,6.39,100200.0],["2024-03-20",6.38,6.48,6.38,6.44,109600.0],["2024-03-21",6.44,6.57,6.4,6.43,105100.0],["2024-03-22",6.41,6.5,6.32,6.34,76700.0],["2024-03-25",6.37,6.5,6.35,6.38,82800.0],["2024-03-26",6.46,6.49,6.35,6.37,132400.0],["2024-03-27",6.35,6.47,6.35,6.42,118900.0],["2024-03-28",6.45,6.57,6.42,6.45,96200.0],["2024-04-01",6.52,6.52,6.35,6.43,99900.0],["2024-04-02",6.38,6.47,6.34,6.42,68400.0],["2024-04-03",6.39,6.43,6.26,6.28,100100.0],["2024-04-04",6.32,6.4,6.25,6.27,77600.0],["2024-04-05",6.28,6.36,6.25,6.34,51400.0],["2024-04-08",6.35,6.45,6.34,6.39,78000.0],["2024-04-09",6.43,6.51,6.41,6.43,76800.0],["2024-04-10",6.32,6.32,6.13,6.18,82300.0],["2024-04-11",6.19,6.29,6.16,6.28,57200.0],["2024-04-12",6.23,6.37,6.2,6.21,72800.0],["2024-04-15",6.12,6.25,6.04,6.14,83900.0],["2024-04-16",6.06,6.25,6.06,6.13,54000.0],["2024-04-17",6.09,6.23,6.09,6.13,61600.0],["2024-04-18",6.15,6.2,6.04,6.06,77400.0],["2024-04-19",6.03,6.15,6.03,6.11,62200.0],["2024-04-22",6.15,6.21,6.03,6.12,68000.0],["2024-04-23",6.14,6.31,6.14,6.23,55200.0],["2024-04-24",6.2,6.28,6.19,6.23,72100.0],["2024-04-25",6.12,6.2,6.05,6.18,64200.0],["2024-04-26",6.23,6.3,6.21,6.25,46000.0],["2024-04-29",6.21,6.32,6.21,6.28,55400.0],["2024-04-30",6.25,6.27,6.21,6.21,48200.0],["2024-05-01",6.19,6.4,6.19,6.24,60500.0],["2024-05-02",6.33,6.44,6.31,6.38,80000.0],["2024-05-03",6.41,6.51,6.34,6.39,51200.0],["2024-05-06",6.38,6.44,6.35,6.36,57100.0],["2024-05-07",6.36,6.49,6.31,6.36,99000.0],["2024-05-08",6.3,6.46,6.3,6.39,57200.0],["2024-05-09",6.35,6.67,6.35,6.62,122100.0],["2024-05-10",6.51,6.68,5.55,5.79,168700.0],["2024-05-13",5.79,6.14,5.6,6.11,194400.0],["2024-05-14",6.11,6.29,6.11,6.24,94500.0],["2024-05-15",6.22,6.25,6.0,6.01,87700.0],["2024-05-16",6.03,6.23,6.03,6.15,91600.0],["2024-05-17",6.23,6.35,6.2,6.29,125700.0],["2024-05-20",6.25,6.48,6.23,6.31,120100.0],["2024-05-21",6.31,6.43,6.23,6.3,76600.0],["2024-05-22",6.27,6.39,6.09,6.15,100600.0],["2024-05-23",6.15,6.64,6.14,6.38,130300.0],["2024-05-24",6.41,6.47,6.29,6.31,67800.0],["2024-05-28",6.31,6.31,6.06,6.07,91600.0],["2024-05-29",6.0,6.07,5.96,5.97,70100.0],["2024-05-30",6.0,6.01,5.91,5.93,86100.0],["2024-05-31",6.34,6.4,6.0,6.17,107400.0],["2024-06-03",6.08,6.12,5.92,5.93,146200.0],["2024-06-04",5.93,5.94,5.77,5.83,89000.0],["2024-06-05",5.83,6.01,5.8,5.93,203900.0],["2024-06-06",5.89,6.03,5.84,5.93,106200.0],["2024-06-07",5.91,6.0,5.68,5.89,148900.0],["2024-06-10",5.83,6.2,5.83,6.18,155500.0],["2024-06-11",6.12,6.4,6.1,6.38,142700.0],["2024-06-12",6.42,6.54,6.36,6.38,163400.0],["2024-06-13",6.38,6.38,6.21,6.21,66300.0],["2024-06-14",6.1,6.22,6.1,6.15,71800.0],["2024-06-17",6.08,6.32,6.08,6.24,88400.0],["2024-06-18",6.24,6.38,6.19,6.22,99200.0],["2024-06-20",6.19,6.28,6.16,6.22,93200.0],["2024-06-21",6.22,6.39,6.21,6.32,125700.0],["2024-06-24",6.32,6.36,6.17,6.18,84700.0],["2024-06-25",6.16,6.16,6.01,6.07,90900.0],["2024-06-26",6.03,6.14,6.01,6.04,103100.0],["2024-06-27",6.07,6.14,6.01,6.04,96500.0],["2024-06-28",6.09,6.35,6.09,6.31,226600.0],["2024-07-01",6.33,6.33,5.99,6.0,67200.0],["2024-07-02",5.96,6.15,5.96,6.08,86300.0],["2024-07-03",6.05,6.34,6.05,6.29,76200.0],["2024-07-05",6.29,6.29,6.01,6.05,87200.0],["2024-07-08",6.14,6.2,6.1,6.19,50600.0],["2024-07-09",6.17,6.17,6.1,6.1,64200.0],["2024-07-10",6.1,6.1,6.01,6.05,74700.0],["2024-07-11",6.18,6.4,6.18,6.4,95600.0],["2024-07-12",6.44,6.88,6.4,6.55,96200.0],["2024-07-15",6.53,6.76,6.41,6.62,99500.0],["2024-07-16",6.72,7.07,6.72,7.02,71600.0],["2024-07-17",7.06,7.19,7.02,7.1,84800.0],["2024-07-18",7.02,7.32,6.99,7.03,83100.0],["2024-07-19",7.04,7.12,7.03,7.04,64800.0],["2024-07-22",7.04,7.13,6.87,7.04,58600.0],["2024-07-23",7.03,7.16,6.95,6.98,161900.0],["2024-07-24",6.96,7.23,6.96,7.14,64300.0],["2024-07-25",7.19,7.52,7.15,7.3,65900.0],["2024-07-26",7.43,7.54,7.39,7.51,55800.0],["2024-07-29",7.56,7.6,7.2,7.21,77600.0],["2024-07-30",7.19,7.33,7.07,7.17,54700.0],["2024-07-31",7.18,7.45,7.12,7.25,95800.0],["2024-08-01",7.25,7.35,6.86,6.91,107300.0],["2024-08-02",6.68,6.82,6.64,6.75,65800.0],["2024-08-05",6.5,6.6,6.4,6.43,92000.0],["2024-08-06",6.43,6.62,6.42,6.56,65800.0],["2024-08-07",6.68,6.69,6.37,6.37,86900.0],["2024-08-08",6.37,6.69,6.37,6.6,65800.0],["2024-08-09",6.68,6.92,6.68,6.91,83800.0],["2024-08-12",6.87,7.0,6.85,6.87,81200.0],["2024-08-13",6.92,7.12,6.63,7.04,65500.0],["2024-08-14",7.0,7.16,7.0,7.1,53800.0],["2024-08-15",7.25,7.41,7.25,7.34,56800.0],["2024-08-16",7.25,7.53,7.25,7.44,65900.0],["2024-08-19",7.6,7.6,7.42,7.46,44200.0],["2024-08-20",7.5,7.6,7.39,7.45,48300.0],["2024-08-21",7.53,7.58,7.4,7.47,44600.0],["2024-08-22",7.43,7.5,7.36,7.36,32700.0],["2024-08-23",7.43,7.59,7.43,7.59,44200.0],["2024-08-26",7.62,7.62,7.36,7.56,63500.0],["2024-08-27",7.5,7.55,7.3,7.32,32800.0],["2024-08-28",7.27,7.33,7.2,7.22,19100.0],["2024-08-29",7.3,7.37,7.19,7.19,29900.0],["2024-08-30",7.25,7.32,7.06,7.17,38500.0],["2024-09-03",7.06,7.06,6.62,6.62,53300.0],["2024-09-04",6.68,6.68,6.45,6.53,68000.0],["2024-09-05",6.6,6.7,6.44,6.49,46300.0],["2024-09-06",6.35,6.55,5.5,5.58,96900.0],["2024-09-09",5.66,5.66,5.02,5.03,221700.0],["2024-09-10",4.93,5.15,4.93,5.11,112700.0],["2024-09-11",5.02,5.11,4.81,4.9,104100.0],["2024-09-12",4.91,5.23,4.91,5.21,42400.0],["2024-09-13",5.36,5.43,5.13,5.21,64800.0],["2024-09-16",5.21,5.21,4.93,5.03,79300.0],["2024-09-17",5.08,5.1,4.94,5.03,70700.0],["2024-09-18",5.0,5.12,4.9,4.9,51600.0],["2024-09-19",5.08,5.18,4.97,5.16,50600.0],["2024-09-20",5.08,5.28,5.05,5.22,230700.0],["2024-09-23",5.2,5.2,5.0,5.0,31700.0],["2024-09-24",5.02,5.07,4.9,4.92,86800.0],["2024-09-25",5.01,5.02,4.87,4.9,67500.0],["2024-09-26",4.98,5.08,4.95,5.07,33300.0],["2024-09-27",5.13,5.24,5.03,5.17,28900.0],["2024-09-30",5.16,5.2,5.02,5.1,33200.0],["2024-10-01",5.14,5.14,4.95,4.97,34600.0],["2024-10-02",4.95,4.97,4.88,4.91,39600.0],["2024-10-03",4.88,4.97,4.81,4.82,69000.0],["2024-10-04",4.91,5.02,4.89,5.01,31500.0],["2024-10-07",4.97,4.98,4.86,4.9,24900.0],["2024-10-08",4.95,4.95,4.81,4.81,35100.0],["2024-10-09",4.83,4.95,4.8,4.82,20400.0],["2024-10-10",4.84,4.93,4.71,4.89,30200.0],["2024-10-11",4.91,5.0,4.88,4.94,19100.0],["2024-10-14",4.94,4.99,4.82,4.87,50200.0],["2024-10-15",4.87,5.1,4.87,5.0,52900.0],["2024-10-16",5.1,5.13,4.97,5.0,43600.0],["2024-10-17",5.06,5.07,4.91,5.07,20500.0],["2024-10-18",5.07,5.16,4.96,5.11,33900.0],["2024-10-21",5.1,5.1,4.91,4.92,23900.0],["2024-10-22",4.94,4.95,4.84,4.88,24000.0],["2024-10-23",4.89,4.96,4.78,4.94,23700.0],["2024-10-24",5.0,5.04,4.78,4.82,35300.0],["2024-10-25",4.82,4.9,4.75,4.79,28900.0],["2024-10-28",4.81,5.13,4.81,5.13,32500.0],["2024-10-29",5.14,5.18,5.07,5.15,31600.0],["2024-10-30",5.16,5.29,5.16,5.25,34300.0],["2024-10-31",5.37,5.37,4.91,4.92,68200.0],["2024-11-01",4.9,5.2,4.9,5.18,33300.0],["2024-11-04",5.21,5.28,5.04,5.18,30800.0],["2024-11-05",5.14,5.23,5.12,5.18,29300.0],["2024-11-06",5.35,5.88,5.14,5.75,111500.0],["2024-11-07",5.77,5.77,5.42,5.44,67000.0],["2024-11-08",5.57,5.59,5.36,5.52,49100.0],["2024-11-11",5.61,5.89,5.61,5.83,88700.0],["2024-11-12",5.76,5.87,5.64,5.79,82400.0],["2024-11-13",5.9,5.9,5.37,5.37,59100.0],["2024-11-14",5.36,5.42,5.25,5.38,50000.0],["2024-11-15",5.43,5.43,5.17,5.24,35200.0],["2024-11-18",5.16,5.27,4.82,4.98,194700.0],["2024-11-19",4.9,5.07,4.9,5.03,29900.0],["2024-11-20",5.0,5.05,4.94,5.05,39500.0],["2024-11-21",5.01,5.28,5.01,5.16,52500.0],["2024-11-22",5.16,5.38,5.15,5.33,35200.0],["2024-11-25",5.29,5.42,5.29,5.34,225400.0],["2024-11-26",5.31,5.35,5.21,5.24,52400.0],["2024-11-27",5.24,5.26,5.13,5.13,51400.0],["2024-11-29",5.16,5.33,5.16,5.33,26200.0],["2024-12-02",5.41,5.82,5.41,5.75,86600.0],["2024-12-03",5.62,5.71,5.33,5.35,119700.0],["2024-12-04",5.42,5.75,5.42,5.57,101100.0],["2024-12-05",5.5,5.5,5.29,5.29,50600.0],["2024-12-06",5.3,5.69,5.3,5.67,74100.0],["2024-12-09",5.64,5.84,5.63,5.71,89200.0],["2024-12-10",5.74,6.02,5.7,5.75,103900.0],["2024-12-11",5.83,5.9,5.73,5.73,89300.0],["2024-12-12",5.74,5.74,5.63,5.65,37100.0],["2024-12-13",5.63,5.67,5.41,5.57,73000.0],["2024-12-16",5.6,5.7,5.4,5.66,44200.0],["2024-12-17",5.58,5.84,5.52,5.75,62200.0],["2024-12-18",5.81,5.87,5.43,5.46,70500.0],["2024-12-19",5.58,5.73,5.46,5.71,85700.0],["2024-12-20",5.67,5.89,5.66,5.67,288500.0],["2024-12-23",5.69,5.83,5.49,5.54,73200.0],["2024-12-24",5.54,5.55,5.32,5.4,82800.0],["2024-12-26",5.49,6.27,5.49,6.19,218900.0],["2024-12-27",6.35,6.62,6.22,6.29,201100.0],["2024-12-30",6.2,6.23,5.7,5.87,114500.0],["2024-12-31",5.87,6.29,5.86,6.23,411200.0],["2025-01-02",6.32,6.57,6.1,6.14,155600.0],["2025-01-03",6.19,6.52,6.19,6.45,93900.0],["2025-01-06",6.64,6.94,6.58,6.82,225200.0],["2025-01-07",6.95,7.33,6.95,7.15,253400.0],["2025-01-08",7.06,7.15,6.68,6.81,132600.0],["2025-01-10",6.71,6.78,6.37,6.54,137000.0],["2025-01-13",6.35,6.58,6.26,6.56,82300.0],["2025-01-14",6.56,6.62,6.45,6.47,71900.0],["2025-01-15",6.62,6.62,6.33,6.4,98500.0],["2025-01-16",6.4,6.54,6.35,6.5,53600.0],["2025-01-17",6.58,6.61,6.35,6.54,58400.0],["2025-01-21",6.57,6.57,6.32,6.37,62800.0],["2025-01-22",6.29,6.52,6.26,6.47,59200.0],["2025-01-23",6.46,6.55,6.37,6.55,40800.0],["2025-01-24",6.52,6.55,6.34,6.43,22800.0],["2025-01-27",6.37,6.63,6.37,6.45,54100.0],["2025-01-28",6.43,6.53,6.43,6.46,28800.0],["2025-01-29",6.43,6.64,6.33,6.58,55300.0],["2025-01-30",6.68,6.71,6.19,6.22,72800.0],["2025-01-31",6.13,6.32,6.08,6.1,90600.0],["2025-02-03",5.9,6.27,5.81,6.19,383400.0],["2025-02-04",6.17,6.46,6.17,6.32,71500.0],["2025-02-05",6.29,6.48,6.22,6.35,107200.0],["2025-02-06",6.46,6.54,6.39,6.43,101500.0],["2025-02-07",6.45,6.48,6.22,6.31,55800.0],["2025-02-10",6.31,6.49,6.3,6.41,28600.0],["2025-02-11",6.38,6.51,6.2,6.31,32500.0],["2025-02-12",6.19,6.32,6.19,6.23,65200.0],["2025-02-13",6.3,6.3,6.23,6.27,68100.0],["2025-02-14",5.06,5.72,4.95,5.13,275300.0],["2025-02-18",5.13,5.36,5.11,5.27,103800.0],["2025-02-19",5.25,5.3,5.19,5.23,87000.0],["2025-02-20",5.21,5.23,5.15,5.19,48000.0],["2025-02-21",5.24,5.24,5.09,5.09,72300.0],["2025-02-24",5.09,5.25,5.05,5.14,68300.0],["2025-02-25",5.12,5.14,4.95,4.98,122900.0],["2025-02-26",4.96,5.06,4.96,5.04,62900.0],["2025-02-27",5.06,5.06,4.82,4.83,48200.0],["2025-02-28",4.82,4.93,4.78,4.9,48500.0],["2025-03-03",4.81,5.01,4.79,4.8,84000.0],["2025-03-04",4.77,5.03,4.77,4.91,72600.0],["2025-03-05",4.92,4.95,4.85,4.92,69200.0],["2025-03-06",4.85,5.0,4.83,4.91,60500.0],["2025-03-07",4.92,4.99,4.81,4.93,73700.0],["2025-03-10",4.83,4.89,4.7,4.72,82800.0],["2025-03-11",4.7,4.8,4.69,4.7,67100.0],["2025-03-12",4.76,4.86,4.68,4.79,52500.0],["2025-03-13",4.76,4.83,4.7,4.73,52000.0],["2025-03-14",4.76,4.91,4.74,4.76,70700.0],["2025-03-17",4.81,4.99,4.81,4.92,66400.0],["2025-03-18",4.87,4.96,4.74,4.77,65500.0],["2025-03-19",4.77,4.85,4.74,4.85,63300.0],["2025-03-20",4.83,4.92,4.8,4.82,34600.0],["2025-03-21",4.79,4.95,4.76,4.83,132600.0],["2025-03-24",4.92,4.98,4.82,4.97,37500.0],["2025-03-25",4.95,5.05,4.9,4.9,44500.0],["2025-03-26",4.92,5.05,4.92,5.0,75500.0],["2025-03-27",5.03,5.03,4.92,4.94,51200.0],["2025-03-28",4.91,4.95,4.82,4.94,61900.0],["2025-03-31",4.87,4.92,4.79,4.85,79300.0],["2025-04-01",4.8,4.85,4.79,4.83,30500.0],["2025-04-02",4.79,4.86,4.76,4.85,54500.0],["2025-04-03",4.71,4.72,4.5,4.5,49100.0],["2025-04-04",4.4,4.57,4.36,4.53,61200.0],["2025-04-07",4.4,4.74,4.34,4.63,70300.0],["2025-04-08",4.58,4.82,4.5,4.62,63500.0],["2025-04-09",4.51,5.16,4.51,4.93,61400.0],["2025-04-10",4.89,4.89,4.6,4.7,44100.0],["2025-04-11",4.7,4.73,4.55,4.64,51400.0],["2025-04-14",4.64,4.81,4.59,4.63,33900.0],["2025-04-15",4.6,4.77,4.6,4.77,32900.0],["2025-04-16",4.64,4.76,4.64,4.66,32100.0],["2025-04-17",4.65,4.69,4.56,4.61,22600.0],["2025-04-21",4.52,4.59,4.45,4.56,36500.0],["2025-04-22",4.69,4.92,4.47,4.58,57400.0],["2025-04-23",4.65,4.79,4.64,4.76,36200.0],["2025-04-24",4.75,4.91,4.73,4.9,20500.0],["2025-04-25",4.83,4.97,4.82,4.95,21500.0],["2025-04-28",4.89,5.02,4.82,5.02,21600.0],["2025-04-29",4.96,5.25,4.96,5.24,29700.0],["2025-04-30",5.13,5.25,5.11,5.14,42300.0],["2025-05-01",5.19,5.23,4.81,4.82,92200.0],["2025-05-02",4.87,5.04,4.87,4.95,30100.0],["2025-05-05",4.93,5.03,4.89,4.91,20400.0],["2025-05-06",4.86,5.05,4.81,5.02,39100.0],["2025-05-07",5.05,5.24,4.97,5.23,35300.0],["2025-05-08",5.21,5.28,5.2,5.22,44600.0],["2025-05-09",5.1,5.14,4.98,5.05,46100.0],["2025-05-12",5.21,5.21,5.1,5.1,47300.0],["2025-05-13",5.18,5.28,5.18,5.27,40100.0],["2025-05-14",5.25,5.29,5.03,5.06,70400.0],["2025-05-15",4.92,5.24,4.87,5.24,52900.0],["2025-05-16",5.23,5.23,5.05,5.08,75600.0],["2025-05-19",4.99,5.28,4.96,5.14,27900.0],["2025-05-20",5.15,5.28,5.05,5.21,26000.0],["2025-05-21",5.14,5.4,5.14,5.35,37800.0],["2025-05-22",5.33,5.84,5.33,5.6,74900.0],["2025-05-23",5.51,5.85,5.5,5.53,50400.0],["2025-05-27",5.58,6.0,5.43,5.98,70800.0],["2025-05-28",5.96,5.96,5.53,5.67,70900.0],["2025-05-29",5.69,5.69,5.44,5.54,47200.0],["2025-05-30",5.5,5.54,5.39,5.39,58800.0],["2025-06-02",5.08,5.38,4.97,5.36,115000.0],["2025-06-03",5.37,5.5,5.2,5.5,76800.0],["2025-06-04",5.49,5.66,5.49,5.57,56400.0],["2025-06-05",5.59,5.88,5.45,5.88,56100.0],["2025-06-06",5.89,5.93,5.69,5.73,62800.0],["2025-06-09",5.74,5.95,5.66,5.93,64800.0],["2025-06-10",5.93,6.18,5.91,6.05,66000.0],["2025-06-11",6.12,6.29,5.99,5.99,59800.0],["2025-06-12",5.95,6.21,5.92,6.11,39900.0],["2025-06-13",5.99,6.08,5.93,5.98,59900.0],["2025-06-16",6.02,6.6,6.02,6.59,85800.0],["2025-06-17",6.53,6.53,6.04,6.05,57500.0],["2025-06-18",6.05,6.26,6.02,6.18,26600.0],["2025-06-20",6.25,6.56,6.25,6.41,100800.0],["2025-06-23",6.41,6.41,6.2,6.26,50600.0],["2025-06-24",6.32,6.44,6.27,6.41,44900.0],["2025-06-25",6.41,6.45,6.28,6.33,47800.0],["2025-06-26",6.35,6.43,6.3,6.38,26500.0],["2025-06-27",6.39,6.55,6.21,6.21,214400.0],["2025-06-30",6.29,6.5,6.25,6.25,62900.0],["2025-07-01",6.27,6.95,6.27,6.8,107400.0],["2025-07-02",6.79,6.83,6.5,6.79,85200.0],["2025-07-03",6.83,6.85,6.65,6.76,40300.0],["2025-07-07",6.7,6.8,6.59,6.73,57200.0],["2025-07-08",6.77,6.98,6.73,6.92,63400.0],["2025-07-09",6.94,7.0,6.78,6.8,34600.0],["2025-07-10",6.68,6.82,6.67,6.76,91600.0],["2025-07-11",6.72,6.72,6.29,6.31,39500.0],["2025-07-14",6.24,6.65,6.24,6.45,28700.0],["2025-07-15",6.45,6.57,6.3,6.4,62900.0],["2025-07-16",6.48,6.57,6.32,6.53,45600.0],["2025-07-17",6.43,6.7,6.43,6.44,24300.0],["2025-07-18",6.5,6.61,6.32,6.37,37300.0],["2025-07-21",6.38,6.59,6.38,6.52,20100.0],["2025-07-22",6.53,6.59,6.4,6.4,24200.0],["2025-07-23",6.43,6.6,6.32,6.57,16600.0],["2025-07-24",6.5,6.59,6.28,6.34,55400.0],["2025-07-25",6.34,6.54,6.28,6.52,16100.0],["2025-07-28",6.54,6.58,6.48,6.48,17500.0],["2025-07-29",6.55,6.55,6.41,6.41,19600.0],["2025-07-30",6.4,6.51,6.29,6.32,28500.0],["2025-07-31",6.27,6.43,6.17,6.18,35600.0],["2025-08-01",6.12,6.12,5.82,5.82,31800.0],["2025-08-04",5.79,6.23,5.79,6.23,27900.0],["2025-08-05",6.25,6.25,6.0,6.03,32700.0],["2025-08-06",6.01,6.5,5.81,6.45,43400.0],["2025-08-07",6.42,6.54,5.66,5.8,56900.0],["2025-08-08",5.83,5.9,5.69,5.76,37500.0],["2025-08-11",5.73,5.84,5.5,5.58,47800.0],["2025-08-12",5.62,5.99,5.5,5.86,52900.0],["2025-08-13",5.93,6.25,5.87,6.18,35000.0],["2025-08-14",6.1,6.11,5.94,5.94,30900.0],["2025-08-15",6.0,6.1,5.96,5.99,19400.0],["2025-08-18",6.0,6.36,5.92,6.21,28600.0],["2025-08-19",6.19,6.22,5.84,5.88,18400.0],["2025-08-20",5.97,6.04,5.81,6.04,23100.0],["2025-08-21",5.96,6.18,5.96,6.08,16900.0],["2025-08-22",6.1,6.44,6.09,6.4,52800.0],["2025-08-25",6.4,6.54,6.2,6.27,36500.0],["2025-08-26",6.22,6.33,6.07,6.27,18800.0],["2025-08-27",6.25,6.62,6.17,6.3,28000.0],["2025-08-28",6.35,6.48,6.28,6.34,16500.0],["2025-08-29",6.34,6.37,6.23,6.29,12100.0],["2025-09-02",6.16,6.53,6.12,6.33,33100.0],["2025-09-03",6.28,6.42,6.19,6.24,50900.0],["2025-09-04",6.32,6.56,6.12,6.17,57100.0],["2025-09-05",6.3,6.8,6.16,6.5,134200.0],["2025-09-08",6.58,8.25,6.58,7.72,438700.0],["2025-09-09",7.86,8.41,7.81,8.18,177200.0],["2025-09-10",8.21,8.28,7.76,7.88,91600.0],["2025-09-11",7.95,8.37,7.7,8.09,90100.0],["2025-09-12",8.1,8.28,7.9,8.11,125900.0],["2025-09-15",8.11,9.0,8.11,8.93,212600.0],["2025-09-16",8.92,9.02,8.55,8.92,87000.0],["2025-09-17",8.98,9.05,8.82,8.92,112600.0],["2025-09-18",9.04,9.12,8.9,9.01,82300.0],["2025-09-19",9.01,9.25,8.85,9.05,313900.0],["2025-09-22",9.05,9.64,9.05,9.3,362600.0],["2025-09-23",9.35,9.45,9.14,9.16,105200.0],["2025-09-24",9.19,9.35,8.82,8.88,74300.0],["2025-09-25",8.83,8.94,8.51,8.6,79000.0],["2025-09-26",8.57,9.08,8.52,9.02,96700.0],["2025-09-29",9.09,9.34,8.69,9.16,164300.0],["2025-09-30",9.1,9.13,8.56,8.71,86200.0],["2025-10-01",8.68,9.0,8.6,8.84,66700.0],["2025-10-02",8.81,9.09,8.75,9.06,139800.0],["2025-10-03",9.02,10.09,8.76,9.92,838400.0],["2025-10-06",10.52,10.73,10.22,10.48,694900.0],["2025-10-07",10.9,13.2,10.75,12.92,1861000.0],["2025-10-08",12.92,13.41,12.05,12.87,907700.0],["2025-10-09",13.06,13.3,12.32,12.63,553600.0],["2025-10-10",12.98,13.19,12.33,12.79,469500.0],["2025-10-13",13.14,14.18,12.82,14.0,549600.0],["2025-10-14",13.67,14.46,12.53,13.97,561900.0],["2025-10-15",14.29,15.21,14.01,14.37,1001700.0],["2025-10-16",14.53,14.87,13.81,13.86,438200.0],["2025-10-17",13.78,14.14,13.33,13.52,411600.0],["2025-10-20",13.67,14.59,13.66,13.89,368100.0],["2025-10-21",13.89,14.93,13.82,14.72,439500.0],["2025-10-22",14.73,14.73,13.5,13.99,396000.0],["2025-10-23",13.99,14.67,13.91,14.53,233800.0],["2025-10-24",14.82,15.0,14.4,14.44,197600.0],["2025-10-27",14.48,14.57,13.78,13.98,275700.0],["2025-10-28",13.95,14.91,13.87,14.47,174700.0],["2025-10-29",14.47,14.47,13.07,13.51,506000.0],["2025-10-30",13.51,13.66,13.23,13.58,239200.0],["2025-10-31",13.64,14.52,13.63,14.42,405100.0],["2025-11-03",14.74,15.55,14.16,15.46,1059800.0],["2025-11-04",15.08,15.37,13.97,15.23,634100.0],["2025-11-05",15.25,15.54,14.65,15.11,455500.0],["2025-11-06",15.32,15.32,14.23,14.24,355400.0],["2025-11-07",13.96,14.42,13.03,14.42,426300.0],["2025-11-10",14.83,15.85,14.5,15.18,1267400.0],["2025-11-11",15.47,15.95,14.82,15.1,569900.0],["2025-11-12",15.17,15.62,14.83,15.1,563500.0],["2025-11-13",13.53,13.79,11.0,11.35,1264200.0],["2025-11-14",10.94,12.32,10.9,12.14,778900.0],["2025-11-17",12.02,12.22,10.69,11.06,966400.0],["2025-11-18",10.9,11.06,10.34,10.94,572500.0],["2025-11-19",11.0,11.1,10.4,10.49,541000.0],["2025-11-20",10.85,11.46,10.31,10.34,436500.0],["2025-11-21",10.25,10.72,10.2,10.64,376200.0],["2025-11-24",10.81,10.97,10.53,10.7,457300.0],["2025-11-25",10.72,10.91,10.4,10.64,368100.0],["2025-11-26",10.71,10.74,9.94,10.2,461200.0],["2025-11-28",10.29,10.42,10.15,10.42,189200.0],["2025-12-01",10.07,10.15,9.42,9.61,472100.0],["2025-12-02",9.76,10.28,9.7,9.92,376600.0],["2025-12-03",10.0,10.45,9.63,10.42,440000.0],["2025-12-04",10.36,10.8,10.08,10.51,285500.0],["2025-12-05",10.51,10.67,10.02,10.08,285900.0],["2025-12-08",9.56,10.01,9.0,9.56,906300.0],["2025-12-09",9.56,10.11,9.35,9.93,403300.0],["2025-12-10",9.71,10.05,9.53,10.02,555100.0],["2025-12-11",9.94,10.72,9.89,10.71,323100.0],["2025-12-12",10.74,10.76,10.31,10.34,208300.0],["2025-12-15",10.27,10.62,9.95,10.08,354200.0],["2025-12-16",10.07,10.56,10.05,10.16,360400.0],["2025-12-17",10.16,10.26,9.8,9.88,213200.0],["2025-12-18",10.03,10.41,10.03,10.23,211200.0],["2025-12-19",10.13,10.61,10.09,10.57,510700.0],["2025-12-22",10.68,10.99,10.55,10.89,259600.0],["2025-12-23",10.86,11.0,10.65,10.72,274400.0],["2025-12-24",10.68,10.71,10.41,10.66,129300.0],["2025-12-26",10.6,10.6,10.32,10.48,159100.0],["2025-12-29",10.32,10.65,10.17,10.2,248100.0],["2025-12-30",10.18,10.49,10.01,10.26,238900.0],["2025-12-31",10.19,10.5,10.18,10.29,153800.0],["2026-01-02",10.24,10.67,10.15,10.32,217400.0],["2026-01-05",10.46,10.8,10.26,10.52,221200.0],["2026-01-06",10.46,10.94,10.28,10.91,205700.0],["2026-01-07",10.82,11.12,10.62,10.88,276000.0],["2026-01-08",10.9,11.31,10.76,11.13,247200.0],["2026-01-09",11.13,11.47,10.65,10.97,184800.0],["2026-01-12",11.03,11.48,10.9,11.38,201400.0],["2026-01-13",11.47,11.52,11.17,11.2,183300.0],["2026-01-14",11.19,11.23,10.82,10.92,112600.0],["2026-01-15",10.98,11.08,10.45,10.48,196300.0],["2026-01-16",10.56,10.65,10.06,10.16,193300.0],["2026-01-20",9.87,10.28,9.82,10.06,218300.0],["2026-01-21",10.12,10.47,10.0,10.34,140600.0],["2026-01-22",10.49,10.73,10.41,10.54,215800.0],["2026-01-23",10.41,10.58,10.05,10.53,176700.0],["2026-01-26",10.57,10.9,10.53,10.63,152100.0],["2026-01-27",10.55,10.7,10.26,10.55,132500.0],["2026-01-28",10.69,10.85,10.44,10.47,203400.0],["2026-01-29",10.47,10.52,10.1,10.37,100700.0],["2026-01-30",10.23,10.47,10.16,10.27,138400.0],["2026-02-02",10.25,10.55,10.16,10.34,202100.0],["2026-02-03",10.4,10.4,9.31,9.56,272100.0],["2026-02-04",10.62,10.62,9.42,9.55,361200.0],["2026-02-05",9.51,10.01,9.22,9.4,247200.0],["2026-02-06",9.7,10.14,9.7,10.0,361800.0],["2026-02-09",10.09,10.5,9.95,10.0,575200.0],["2026-02-10",10.02,10.19,9.81,9.98,224300.0],["2026-02-11",9.99,10.0,9.44,9.83,421400.0],["2026-02-12",9.88,10.0,9.37,9.71,218100.0],["2026-02-13",9.74,10.02,9.6,9.99,197100.0],["2026-02-17",9.98,10.14,9.77,9.81,245400.0],["2026-02-18",9.78,9.96,9.47,9.5,160000.0],["2026-02-19",9.47,9.68,9.26,9.52,208100.0],["2026-02-20",9.49,9.74,9.33,9.4,154200.0],["2026-02-23",9.4,9.45,9.05,9.31,388600.0],["2026-02-24",9.5,9.75,9.23,9.48,215000.0],["2026-02-25",9.56,9.71,9.37,9.69,376900.0],["2026-02-26",9.7,9.95,9.45,9.59,238000.0],["2026-02-27",9.46,9.7,9.3,9.34,152600.0],["2026-03-02",9.23,9.52,9.08,9.31,173000.0],["2026-03-03",9.08,9.28,8.92,9.08,185600.0],["2026-03-04",9.17,9.67,9.11,9.41,183700.0],["2026-03-05",9.32,9.5,9.1,9.36,124600.0],["2026-03-06",9.17,9.79,9.11,9.58,435100.0],["2026-03-09",9.4,9.75,9.23,9.65,205900.0],["2026-03-10",9.65,9.88,9.47,9.56,122900.0],["2026-03-11",9.53,9.73,9.33,9.4,166900.0],["2026-03-12",9.31,9.53,8.92,8.99,113900.0],["2026-03-13",9.01,9.13,8.66,8.76,150800.0],["2026-03-16",8.87,9.07,8.78,8.9,120400.0],["2026-03-17",8.91,9.02,8.73,8.8,155100.0],["2026-03-18",8.7,8.77,8.38,8.49,157200.0],["2026-03-19",8.39,8.57,8.28,8.5,108700.0],["2026-03-20",8.48,8.52,8.05,8.19,171800.0],["2026-03-23",8.38,8.65,8.35,8.52,160700.0],["2026-03-24",8.42,8.48,8.17,8.37,119500.0],["2026-03-25",8.5,8.59,8.15,8.23,92400.0],["2026-03-26",8.1,8.43,8.0,8.01,138800.0],["2026-03-27",7.96,7.96,7.6,7.71,255700.0],["2026-03-30",7.81,7.99,7.63,7.86,231600.0],["2026-03-31",7.95,8.07,7.65,7.89,262400.0],["2026-04-01",7.91,8.07,7.65,7.78,166000.0],["2026-04-02",7.68,7.82,7.39,7.82,180400.0],["2026-04-06",7.86,7.89,7.64,7.8,169100.0],["2026-04-07",7.75,8.02,7.55,7.79,199900.0],["2026-04-08",8.0,8.17,7.8,7.85,162300.0],["2026-04-09",7.78,7.96,7.43,7.49,172300.0],["2026-04-10",7.49,7.49,7.11,7.22,163700.0],["2026-04-13",7.18,7.68,7.15,7.65,188600.0],["2026-04-14",7.7,7.87,7.54,7.57,198800.0],["2026-04-15",7.58,7.77,7.58,7.75,113400.0],["2026-04-16",7.76,8.04,7.76,7.95,132500.0],["2026-04-17",8.07,8.25,8.02,8.13,148800.0],["2026-04-20",8.11,8.17,7.98,8.07,123100.0],["2026-04-21",8.08,8.27,7.73,7.75,135900.0],["2026-04-22",7.83,8.02,7.82,7.97,131700.0],["2026-04-23",7.83,7.98,7.26,7.32,173600.0],["2026-04-24",7.38,7.55,7.29,7.48,213200.0],["2026-04-27",7.47,7.74,7.4,7.63,208700.0],["2026-04-28",7.62,7.66,7.46,7.58,148600.0],["2026-04-29",7.53,7.53,7.34,7.35,137300.0],["2026-04-30",7.32,7.6,7.31,7.56,186300.0],["2026-05-01",7.67,7.8,7.6,7.73,220300.0],["2026-05-04",7.72,7.95,7.66,7.88,187600.0],["2026-05-05",7.87,8.09,7.79,7.89,231000.0],["2026-05-06",7.9,7.99,7.27,7.36,253200.0],["2026-05-07",7.4,7.8,7.4,7.73,192300.0],["2026-05-08",7.73,7.73,7.35,7.46,240600.0],["2026-05-11",7.46,7.46,7.06,7.24,282600.0],["2026-05-12",7.21,7.24,6.86,6.89,206500.0],["2026-05-13",6.89,7.25,6.4,6.48,383100.0],["2026-05-14",6.5,6.77,6.35,6.73,548700.0],["2026-05-15",6.17,6.56,5.94,6.49,902300.0],["2026-05-18",6.55,6.96,6.5,6.6,527300.0],["2026-05-19",6.6,7.11,6.6,7.0,477000.0],["2026-05-20",6.97,7.2,6.82,7.0,323200.0],["2026-05-21",6.93,6.99,6.83,6.88,272600.0],["2026-05-22",6.89,7.29,6.88,7.0,258500.0],["2026-05-26",7.04,7.23,6.95,7.0,381600.0],["2026-05-27",6.96,7.2,6.92,7.04,309600.0],["2026-05-28",7.08,7.46,7.08,7.28,405900.0],["2026-05-29",7.48,7.66,7.31,7.43,407700.0],["2026-06-01",7.51,7.86,7.5,7.79,294500.0],["2026-06-02",7.58,7.76,7.54,7.74,253600.0],["2026-06-03",7.72,7.74,7.49,7.53,223300.0],["2026-06-04",7.59,7.84,7.51,7.53,192700.0],["2026-06-05",7.52,7.54,7.15,7.2,300700.0],["2026-06-08",7.19,7.51,7.07,7.46,315800.0],["2026-06-09",7.4,7.5,7.08,7.25,243600.0],["2026-06-10",7.15,7.43,7.14,7.26,286000.0],["2026-06-11",7.2,7.5,7.06,7.49,290700.0],["2026-06-12",7.49,7.55,7.41,7.42,221700.0],["2026-06-15",7.58,7.64,7.36,7.39,263600.0],["2026-06-16",7.4,7.56,7.3,7.4,200500.0],["2026-06-17",7.34,7.52,7.23,7.31,322600.0],["2026-06-18",7.42,7.51,7.18,7.51,461900.0],["2026-06-22",7.39,7.58,7.05,7.32,359900.0],["2026-06-23",7.21,7.4,6.59,6.6,418800.0],["2026-06-24",6.59,6.85,6.47,6.59,293000.0],["2026-06-25",6.57,6.64,6.1,6.11,221200.0],["2026-06-26",6.09,6.51,6.09,6.48,582400.0],["2026-06-29",6.52,6.73,6.38,6.4,152200.0],["2026-06-30",6.37,6.39,6.24,6.3,193300.0],["2026-07-01",6.35,6.79,6.29,6.59,264700.0],["2026-07-02",6.58,6.76,6.51,6.53,162200.0],["2026-07-06",6.49,6.58,6.4,6.43,157800.0],["2026-07-07",6.46,6.6,6.29,6.31,185900.0],["2026-07-08",6.28,6.45,6.27,6.36,148800.0],["2026-07-09",6.3,6.45,6.17,6.39,143900.0],["2026-07-10",6.39,6.57,6.33,6.57,202700.0],["2026-07-13",6.67,6.99,6.65,6.83,286100.0],["2026-07-14",6.82,6.86,6.59,6.59,142700.0],["2026-07-15",6.66,6.74,6.52,6.66,121900.0],["2026-07-16",6.63,6.69,6.5,6.63,116900.0],["2026-07-17",6.5,6.7,6.5,6.57,107900.0],["2026-07-20",6.51,6.65,6.37,6.62,142600.0],["2026-07-21",6.57,6.62,6.44,6.52,121300.0],["2026-07-22",6.48,6.5,6.31,6.43,163200.0],["2026-07-23",6.32,6.37,6.24,6.32,162700.0],["2026-07-24",6.32,6.5,6.31,6.41,100800.0],["2026-07-27",6.43,6.87,6.43,6.81,165100.0],["2026-07-28",6.83,7.07,6.73,6.91,213900.0],["2026-07-29",6.87,6.92,6.71,6.77,125800.0],["2026-07-30",6.72,6.79,6.52,6.68,85100.0],["2026-07-31",6.67,6.83,6.58,6.82,102600.0],["2026-08-03",6.86,7.07,6.85,7.0,123200.0],["2026-08-04",6.98,7.34,6.98,7.28,111200.0],["2026-08-05",7.31,7.32,7.1,7.23,72600.0],["2026-08-06",7.19,7.39,7.01,7.36,182700.0],["2026-08-07",7.36,7.48,7.27,7.33,96300.0],["2026-08-10",7.23,7.49,7.17,7.38,92400.0],["2026-08-11",7.38,7.52,7.28,7.41,57500.0],["2026-08-12",7.37,7.49,7.16,7.29,97400.0],["2026-08-13",7.33,7.52,7.21,7.51,71900.0],["2026-08-14",7.57,7.6,7.42,7.5,74600.0],["2026-08-17",7.42,7.5,7.19,7.23,96100.0],["2026-08-18",7.22,7.33,7.12,7.19,77700.0],["2026-08-19",7.19,7.5,7.1,7.32,98100.0],["2026-08-20",7.22,7.43,7.1,7.26,86300.0],["2026-08-21",7.28,7.4,7.11,7.3,81600.0],["2026-08-24",7.25,7.36,7.12,7.14,50100.0],["2026-08-25",7.14,7.26,7.12,7.2,36800.0],["2026-08-26",7.13,7.26,7.01,7.18,109600.0],["2026-08-27",7.25,7.55,7.18,7.48,102000.0],["2026-08-28",7.45,7.58,7.29,7.4,110500.0],["2026-08-31",7.42,7.55,7.4,7.46,95900.0],["2026-09-01",7.4,7.45,7.17,7.33,99600.0],["2026-09-02",7.33,7.33,7.11,7.23,136800.0],["2026-09-03",7.37,7.5,7.04,7.11,332400.0],["2026-09-04",5.5,5.9,5.41,5.84,1071500.0],["2026-09-08",5.69,5.69,5.125,5.21,711588.624797],["2026-09-09",5.21,5.28,5.1,5.105,313802.112464]]}