{"t":"FOCL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-08-01",9.25,9.25,8.25,8.5,1801600.0],["1997-08-04",8.5,8.75,8.0,8.125,140700.0],["1997-08-05",8.125,8.5,8.125,8.125,80200.0],["1997-08-06",8.5,8.5,8.125,8.5,38500.0],["1997-08-07",8.375,8.5,8.375,8.5,117400.0],["1997-08-08",8.5,8.5625,8.5,8.5,43400.0],["1997-08-11",8.5,8.5,8.25,8.25,15300.0],["1997-08-12",8.25,8.25,7.625,7.625,37700.0],["1997-08-13",7.625,7.625,6.625,7.125,718600.0],["1997-08-14",7.0938,7.125,7.0,7.0,71900.0],["1997-08-15",7.0,7.125,7.0,7.125,16600.0],["1997-08-18",7.375,7.375,7.0,7.0,71100.0],["1997-08-19",7.0,7.0625,7.0,7.0,9900.0],["1997-08-20",7.1875,7.625,7.125,7.625,57900.0],["1997-08-21",7.625,7.625,7.0,7.0,10600.0],["1997-08-22",7.0,7.0,6.875,6.875,17900.0],["1997-08-25",6.875,6.875,6.875,6.875,22100.0],["1997-08-26",7.0,7.125,6.875,7.125,24000.0],["1997-08-27",7.125,7.125,6.875,7.0,27800.0],["1997-08-28",6.875,6.875,6.875,6.875,1500.0],["1997-08-29",7.125,7.125,7.0,7.0,26000.0],["1997-09-02",6.875,7.25,6.875,7.25,34000.0],["1997-09-03",7.25,7.375,7.25,7.3125,93200.0],["1997-09-04",7.375,7.5,6.875,7.0,335400.0],["1997-09-05",6.875,7.125,6.625,6.8125,117400.0],["1997-09-08",7.0,7.0,6.375,6.75,237400.0],["1997-09-09",6.875,6.875,6.25,6.25,49700.0],["1997-09-10",6.25,6.875,6.25,6.8125,18600.0],["1997-09-11",6.75,6.8125,6.3125,6.625,49400.0],["1997-09-12",6.625,6.875,6.5,6.75,81400.0],["1997-09-15",6.625,6.875,6.5,6.625,62300.0],["1997-09-16",6.875,6.9375,6.625,6.875,129300.0],["1997-09-17",7.0,8.125,6.75,7.875,327200.0],["1997-09-18",8.125,8.125,7.75,7.875,254800.0],["1997-09-19",8.25,8.375,7.75,7.875,42400.0],["1997-09-22",8.25,8.25,7.875,8.0,43100.0],["1997-09-23",8.125,8.125,7.375,7.625,67000.0],["1997-09-24",7.375,7.5,7.0,7.1875,103200.0],["1997-09-25",7.25,7.625,7.0,7.5,30300.0],["1997-09-26",7.875,7.875,7.25,7.875,33400.0],["1997-09-29",8.0,8.375,7.625,8.375,59200.0],["1997-09-30",8.375,8.375,7.625,7.875,232500.0],["1997-10-01",8.0,8.125,7.75,7.75,28700.0],["1997-10-02",8.25,8.5,7.875,8.25,33100.0],["1997-10-03",8.25,8.75,8.25,8.25,88800.0],["1997-10-06",8.75,9.5,8.5,9.125,131900.0],["1997-10-07",9.0,9.125,8.875,9.0,61700.0],["1997-10-08",8.9375,9.125,8.375,8.75,45200.0],["1997-10-09",8.3125,8.625,8.125,8.375,78700.0],["1997-10-10",8.375,8.375,8.0,8.375,12100.0],["1997-10-13",8.25,8.375,8.25,8.375,5400.0],["1997-10-14",8.3125,8.5,8.3125,8.3125,6100.0],["1997-10-15",8.5,8.5,8.0,8.25,10900.0],["1997-10-16",8.375,8.375,7.75,8.125,16300.0],["1997-10-17",8.125,8.125,7.75,8.0,6000.0],["1997-10-20",8.0,8.0,7.5,8.0,6500.0],["1997-10-21",7.5,8.5,7.5,8.5,22800.0],["1997-10-22",8.75,8.75,8.125,8.5,82400.0],["1997-10-23",8.25,8.5,7.875,8.0,70000.0],["1997-10-24",8.5,8.5,8.0,8.125,25900.0],["1997-10-27",8.1875,8.1875,7.375,7.375,31600.0],["1997-10-28",7.0,7.75,7.0,7.25,14300.0],["1997-10-29",7.5,7.5,7.125,7.125,83900.0],["1997-10-30",7.25,7.25,7.0,7.0,34400.0],["1997-10-31",7.0625,7.0625,6.9375,7.0,59000.0],["1997-11-03",7.0,7.25,7.0,7.25,4700.0],["1997-11-04",7.25,7.25,7.125,7.25,12900.0],["1997-11-05",7.25,7.875,7.25,7.75,88300.0],["1997-11-06",7.875,7.875,7.5312,7.5312,60700.0],["1997-11-07",7.375,7.75,7.25,7.625,46400.0],["1997-11-10",7.625,7.75,7.5,7.625,48900.0],["1997-11-11",7.75,7.75,7.125,7.125,23500.0],["1997-11-12",7.4375,7.4375,6.875,6.875,19600.0],["1997-11-13",7.1875,7.25,6.9375,7.0625,8600.0],["1997-11-14",7.25,7.25,7.0,7.25,75800.0],["1997-11-17",7.25,7.25,6.9375,7.0625,25400.0],["1997-11-18",7.25,7.25,7.0,7.0,37500.0],["1997-11-19",7.1875,7.1875,6.875,7.0625,29100.0],["1997-11-20",6.8125,6.8125,6.75,6.75,10600.0],["1997-11-21",7.0,7.0,6.6875,6.75,17300.0],["1997-11-24",7.0,7.0,6.6875,6.75,44200.0],["1997-11-25",6.6875,6.9375,6.6875,6.6875,9200.0],["1997-11-26",6.75,7.25,6.75,7.25,123400.0],["1997-11-28",7.25,7.25,6.75,6.8125,34600.0],["1997-12-01",7.25,7.25,6.625,7.0,304100.0],["1997-12-02",7.0,7.125,6.875,7.0625,77700.0],["1997-12-03",7.125,7.125,6.9375,7.0625,131700.0],["1997-12-04",6.9375,7.25,6.875,7.1875,269600.0],["1997-12-05",7.25,7.875,7.0,7.5,146600.0],["1997-12-08",7.875,7.875,7.125,7.375,42400.0],["1997-12-09",7.125,7.375,7.125,7.125,18000.0],["1997-12-10",7.1875,7.625,7.1875,7.1875,21300.0],["1997-12-11",7.1875,7.625,7.125,7.625,43900.0],["1997-12-12",7.625,7.625,7.375,7.5,11500.0],["1997-12-15",7.5,7.5,7.125,7.125,18400.0],["1997-12-16",7.375,7.375,7.0,7.125,22900.0],["1997-12-17",7.375,7.375,7.125,7.125,20800.0],["1997-12-18",7.125,7.375,7.0,7.0,7500.0],["1997-12-19",7.0,7.0,6.625,6.625,28700.0],["1997-12-22",7.125,7.25,6.625,7.25,16500.0],["1997-12-23",7.0625,7.125,7.0,7.125,17200.0],["1997-12-24",7.125,7.125,6.875,6.875,3000.0],["1997-12-26",6.875,7.0,6.75,6.8125,7500.0],["1997-12-29",6.8125,7.125,6.8125,6.8125,9200.0],["1997-12-30",7.25,7.375,6.875,7.375,3000.0],["1997-12-31",7.375,7.375,6.8125,7.0,17000.0],["1998-01-02",7.25,7.25,7.0,7.25,5200.0],["1998-01-05",7.25,7.25,7.0,7.25,12000.0],["1998-01-06",7.125,7.25,7.0,7.0,3900.0],["1998-01-07",7.0,7.25,6.75,7.0,18800.0],["1998-01-08",7.125,7.125,6.8125,6.8125,12500.0],["1998-01-09",7.25,7.25,6.8125,6.875,34300.0],["1998-01-12",6.75,7.25,6.75,7.25,7800.0],["1998-01-13",7.0,7.25,6.75,7.0,12800.0],["1998-01-14",7.25,7.25,6.75,6.75,42300.0],["1998-01-15",6.75,7.0,6.75,6.875,49000.0],["1998-01-16",7.0,7.0,6.625,6.875,13300.0],["1998-01-20",6.75,6.75,6.5,6.75,14400.0],["1998-01-21",6.75,7.0,6.75,6.75,3300.0],["1998-01-22",7.0,7.0,6.625,6.625,12500.0],["1998-01-23",6.5625,6.8125,6.5625,6.625,9300.0],["1998-01-26",6.5,6.75,6.25,6.5,82500.0],["1998-01-27",6.625,6.625,6.25,6.3125,49300.0],["1998-01-28",6.25,6.4375,6.25,6.25,35500.0],["1998-01-29",6.75,6.875,6.125,6.375,33200.0],["1998-01-30",6.5,6.875,6.25,6.25,36900.0],["1998-02-02",6.625,6.75,6.3125,6.375,62600.0],["1998-02-03",6.25,6.5,6.25,6.25,3000.0],["1998-02-04",6.5,6.875,6.25,6.625,170100.0],["1998-02-05",7.0,7.0,6.25,6.5,120900.0],["1998-02-06",6.5,6.5,6.125,6.375,42900.0],["1998-02-09",6.5,6.5,6.3125,6.3125,22700.0],["1998-02-10",6.3125,6.5,6.3125,6.4375,69600.0],["1998-02-11",6.5,6.5,6.25,6.25,25100.0],["1998-02-12",6.25,6.4375,6.25,6.375,15000.0],["1998-02-13",6.4375,6.4375,6.25,6.375,18800.0],["1998-02-17",6.4375,6.4375,6.3125,6.3125,25000.0],["1998-02-18",6.5,6.5625,6.4375,6.4375,8500.0],["1998-02-19",6.375,6.75,6.375,6.4375,57100.0],["1998-02-20",6.5625,6.6875,6.0,6.0,98300.0],["1998-02-23",6.25,6.25,5.125,6.0,147200.0],["1998-02-24",6.0,6.25,5.625,6.0,63800.0],["1998-02-25",6.0,6.4375,6.0,6.4375,902900.0],["1998-02-26",6.375,6.375,5.75,5.9375,422600.0],["1998-02-27",6.0,6.0,5.75,6.0,40800.0],["1998-03-02",6.0,6.0,5.25,5.625,205800.0],["1998-03-03",5.625,5.625,5.375,5.625,111200.0],["1998-03-04",5.625,6.125,5.625,6.125,102500.0],["1998-03-05",5.9375,6.125,5.9375,6.0,27500.0],["1998-03-06",6.0625,6.0625,5.8125,5.8125,13400.0],["1998-03-09",6.0,6.0,5.75,5.75,52600.0],["1998-03-10",6.0,6.0,5.6875,6.0,15100.0],["1998-03-11",5.9375,6.0625,5.875,6.0,157500.0],["1998-03-12",5.9375,6.0625,5.9375,6.0625,1540300.0],["1998-03-13",6.0625,7.0,6.0,6.9375,121200.0],["1998-03-16",6.625,7.0,6.5,6.75,104800.0],["1998-03-17",6.75,6.875,6.5,6.75,25900.0],["1998-03-18",6.875,6.875,6.75,6.8125,25200.0],["1998-03-19",6.875,6.875,6.625,6.75,109100.0],["1998-03-20",6.8125,7.125,6.6875,7.0,132600.0],["1998-03-23",7.0,7.0312,6.75,7.0,47700.0],["1998-03-24",7.0,7.0,6.625,6.625,17800.0],["1998-03-25",6.875,6.875,6.25,6.625,19800.0],["1998-03-26",6.5625,6.75,6.25,6.5,14600.0],["1998-03-27",6.625,6.625,6.375,6.5625,4500.0],["1998-03-30",6.5,6.5,6.0,6.25,11300.0],["1998-03-31",6.5,6.625,6.25,6.5,9700.0],["1998-04-01",6.125,6.3125,6.125,6.1875,8800.0],["1998-04-02",6.25,6.625,6.25,6.25,7300.0],["1998-04-03",6.375,6.4375,6.375,6.4375,5100.0],["1998-04-06",6.625,7.0,6.5,6.75,646600.0],["1998-04-07",6.75,6.875,6.5,6.5,42000.0],["1998-04-08",6.8125,6.8125,6.5,6.625,13900.0],["1998-04-09",6.8125,6.8125,6.375,6.375,27000.0],["1998-04-13",6.625,6.625,6.25,6.625,35100.0],["1998-04-14",6.375,6.625,6.375,6.625,3200.0],["1998-04-15",6.375,6.5,6.0,6.125,43300.0],["1998-04-16",6.0,6.125,6.0,6.0,12400.0],["1998-04-17",6.0,6.25,6.0,6.25,15300.0],["1998-04-20",6.375,6.5,6.25,6.5,75700.0],["1998-04-21",6.375,6.5,6.125,6.375,75700.0],["1998-04-22",6.5,6.5,5.75,5.875,38100.0],["1998-04-23",5.875,6.125,5.875,5.875,26100.0],["1998-04-24",6.0625,6.0625,5.5,5.625,36900.0],["1998-04-27",5.75,5.75,4.75,5.0,43800.0],["1998-04-28",5.0,5.25,4.875,5.25,55400.0],["1998-04-29",5.25,5.5,4.875,5.5,57900.0],["1998-04-30",5.5,6.0,5.5,5.5625,39400.0],["1998-05-01",5.625,5.8125,5.625,5.6875,14200.0],["1998-05-04",5.5625,5.875,5.5,5.5625,58300.0],["1998-05-05",5.75,5.75,5.5,5.625,57300.0],["1998-05-06",5.625,5.875,5.5625,5.5625,18400.0],["1998-05-07",5.5,5.5,5.5,5.5,16600.0],["1998-05-08",5.375,5.75,5.375,5.375,5400.0],["1998-05-11",5.625,5.75,5.625,5.75,8500.0],["1998-05-12",5.5,5.6875,5.5,5.5312,57300.0],["1998-05-13",5.625,5.625,5.5,5.625,4400.0],["1998-05-14",5.625,5.625,5.5625,5.5625,1500.0],["1998-05-15",5.5625,5.625,5.5,5.5,71900.0],["1998-05-18",5.4375,5.5,5.3125,5.5,60700.0],["1998-05-19",5.3125,5.375,5.125,5.3125,70100.0],["1998-05-20",5.5,5.5,5.0625,5.0625,8000.0],["1998-05-21",5.125,5.375,5.125,5.375,10700.0],["1998-05-22",5.125,5.375,5.125,5.25,15100.0],["1998-05-26",5.5,5.5,5.125,5.375,36300.0],["1998-05-27",5.0,5.5,4.6875,4.6875,18500.0],["1998-05-28",5.0625,5.25,4.9688,5.25,9200.0],["1998-05-29",5.25,5.25,5.0,5.125,21200.0],["1998-06-01",5.25,5.25,5.125,5.25,29300.0],["1998-06-02",5.125,5.25,5.125,5.25,14000.0],["1998-06-03",5.125,5.25,4.8125,4.875,16000.0],["1998-06-04",5.0,5.0,4.875,4.9375,10200.0],["1998-06-05",4.9375,4.9375,4.9375,4.9375,0.0],["1998-06-08",5.0,5.0,4.875,5.0,30400.0],["1998-06-09",4.9375,5.125,4.9375,5.0625,74900.0],["1998-06-10",5.125,5.25,5.0,5.0,218000.0],["1998-06-11",5.0,5.125,5.0,5.0,52900.0],["1998-06-12",5.0,5.125,5.0,5.125,7500.0],["1998-06-15",5.0,5.125,5.0,5.0625,11000.0],["1998-06-16",4.9375,5.125,4.9375,5.125,15700.0],["1998-06-17",4.9375,5.0625,4.9375,4.9375,7900.0],["1998-06-18",5.0,5.0,5.0,5.0,10000.0],["1998-06-19",5.0,5.125,4.9375,4.9375,22100.0],["1998-06-22",5.0,5.0,4.9375,4.9375,2300.0],["1998-06-23",4.9375,5.25,4.9375,4.9375,13500.0],["1998-06-24",4.9375,4.9375,4.9375,4.9375,13500.0],["1998-06-25",4.9375,4.9375,4.9375,4.9375,10800.0],["1998-06-26",4.9375,4.9375,4.9375,4.9375,8900.0],["1998-06-29",5.25,5.25,4.9375,4.9375,5200.0],["1998-06-30",4.9375,5.0,4.5,4.6875,62000.0],["1998-07-01",4.625,4.875,4.5625,4.625,26900.0],["1998-07-02",4.5,4.75,4.5,4.75,14200.0],["1998-07-06",4.5,5.0,4.5,4.625,17400.0],["1998-07-07",4.625,4.75,4.375,4.375,22700.0],["1998-07-08",4.25,4.5,4.25,4.3125,46100.0],["1998-07-09",4.25,4.375,4.25,4.25,77000.0],["1998-07-10",4.5,4.5,4.25,4.375,2900.0],["1998-07-13",4.25,4.25,3.75,3.75,81400.0],["1998-07-14",3.75,3.875,3.75,3.875,276200.0],["1998-07-15",4.0,4.125,4.0,4.0,48400.0],["1998-07-16",4.25,4.25,4.25,4.25,6500.0],["1998-07-17",4.375,4.375,4.25,4.25,9400.0],["1998-07-20",4.375,4.5,4.25,4.375,16000.0],["1998-07-21",4.375,4.375,4.0,4.125,12600.0],["1998-07-22",4.25,4.25,4.0,4.125,16400.0],["1998-07-23",4.125,4.1875,4.125,4.1875,672800.0],["1998-07-24",4.25,4.25,4.125,4.25,5900.0],["1998-07-27",4.125,4.125,4.125,4.125,102000.0],["1998-07-28",4.125,4.125,4.125,4.125,4000.0],["1998-07-29",4.25,4.25,4.25,4.25,13000.0],["1998-07-30",4.125,4.25,4.0,4.0,48400.0],["1998-07-31",4.25,4.25,4.0625,4.125,5600.0],["1998-08-03",4.125,4.25,4.125,4.25,4500.0],["1998-08-04",4.125,4.125,4.0,4.0,186700.0],["1998-08-05",3.875,4.0,3.75,3.75,309500.0],["1998-08-06",3.75,3.875,3.75,3.875,9800.0],["1998-08-07",3.75,3.75,3.75,3.75,5300.0],["1998-08-10",3.75,3.75,3.75,3.75,2000.0],["1998-08-11",3.9375,3.9375,3.5,3.625,416000.0],["1998-08-12",3.625,3.75,3.5,3.625,52900.0],["1998-08-13",3.625,3.6875,3.625,3.6875,4800.0],["1998-08-14",3.625,3.625,3.625,3.625,1700.0],["1998-08-17",3.75,3.75,3.625,3.625,5100.0],["1998-08-18",3.5,3.5,3.5,3.5,1900.0],["1998-08-19",3.3125,3.3125,2.75,3.25,18800.0],["1998-08-20",3.0,3.0625,2.875,2.875,9900.0],["1998-08-21",2.875,3.0,2.0,2.5,78100.0],["1998-08-24",2.875,4.25,2.6875,4.125,98000.0],["1998-08-25",3.9375,4.125,3.25,3.75,29000.0],["1998-08-26",3.5,3.625,3.25,3.625,46000.0],["1998-08-27",3.375,3.75,3.375,3.5,16400.0],["1998-08-28",3.375,3.375,3.375,3.375,5200.0],["1998-08-31",3.375,3.375,2.75,2.75,18800.0],["1998-09-01",2.5625,3.25,2.5,3.25,35900.0],["1998-09-02",2.75,3.375,2.75,3.375,19900.0],["1998-09-03",3.375,3.375,2.5,2.5,30000.0],["1998-09-04",2.75,2.75,2.4375,2.5,100300.0],["1998-09-08",2.5625,2.625,2.375,2.625,19800.0],["1998-09-09",2.5,2.875,2.375,2.875,143200.0],["1998-09-10",2.625,2.875,2.5,2.5625,40700.0],["1998-09-11",2.6875,2.75,2.5625,2.625,18900.0],["1998-09-14",2.75,2.8125,2.5625,2.8125,92000.0],["1998-09-15",2.75,2.75,2.5,2.5625,107000.0],["1998-09-16",2.5,2.75,2.5,2.75,376200.0],["1998-09-17",2.5,2.5,2.5,2.5,3500.0],["1998-09-18",2.5,2.75,2.5,2.75,4800.0],["1998-09-21",2.75,2.75,2.75,2.75,13300.0],["1998-09-22",2.75,2.75,2.375,2.5,79700.0],["1998-09-23",2.5,2.5,2.375,2.4375,54700.0],["1998-09-24",2.5625,2.625,2.375,2.5625,77100.0],["1998-09-25",2.375,2.4375,2.375,2.4375,3400.0],["1998-09-28",2.375,2.375,2.375,2.375,2100.0],["1998-09-29",2.5625,2.5625,2.4375,2.5,11200.0],["1998-09-30",2.5,2.6875,2.5,2.6875,3200.0],["1998-10-01",2.375,2.5,1.875,2.125,129900.0],["1998-10-02",2.125,2.125,2.0,2.0,8500.0],["1998-10-05",2.125,2.125,1.875,1.875,41400.0],["1998-10-06",2.0,2.125,2.0,2.0625,54000.0],["1998-10-07",1.5625,2.0,1.375,1.6875,139800.0],["1998-10-08",1.6875,1.75,1.625,1.75,71200.0],["1998-10-09",1.625,1.875,1.625,1.625,94500.0],["1998-10-12",1.625,1.625,1.625,1.625,3700.0],["1998-10-13",1.75,1.75,1.625,1.75,23100.0],["1998-10-14",1.75,1.75,1.625,1.6875,6800.0],["1998-10-15",1.625,1.625,1.625,1.625,1100.0],["1998-10-16",1.625,1.875,1.625,1.625,5200.0],["1998-10-19",1.625,1.75,1.625,1.75,20000.0],["1998-10-20",1.625,1.75,1.625,1.625,70300.0],["1998-10-21",1.75,1.875,1.625,1.625,16800.0],["1998-10-22",1.625,1.625,1.625,1.625,2600.0],["1998-10-23",1.75,1.75,1.625,1.625,8000.0],["1998-10-26",1.625,1.75,1.625,1.75,20000.0],["1998-10-27",1.625,1.625,1.625,1.625,21400.0],["1998-10-28",1.6875,1.75,1.6562,1.75,75000.0],["1998-10-29",1.75,1.9375,1.6875,1.875,26800.0],["1998-10-30",2.0,2.0,1.8125,2.0,41900.0],["1998-11-02",2.0625,2.0625,2.0625,2.0625,3000.0],["1998-11-03",2.0,2.125,1.875,2.0,62700.0],["1998-11-04",2.0625,2.125,1.9375,2.125,4900.0],["1998-11-05",2.0625,2.5625,2.0625,2.4375,171100.0],["1998-11-06",2.4062,2.6562,2.4062,2.6562,14900.0],["1998-11-09",2.75,2.75,2.625,2.625,33300.0],["1998-11-10",2.8125,2.875,2.625,2.625,25300.0],["1998-11-11",2.625,2.75,2.625,2.625,141900.0],["1998-11-12",2.5625,2.625,2.5625,2.5625,16300.0],["1998-11-13",2.6875,2.6875,2.5,2.5625,37000.0],["1998-11-16",2.375,2.375,2.25,2.25,9700.0],["1998-11-17",2.25,2.25,2.0,2.0,17500.0],["1998-11-18",2.125,2.375,2.0625,2.125,21100.0],["1998-11-19",2.25,2.25,2.125,2.25,5500.0],["1998-11-20",2.25,2.25,2.25,2.25,0.0],["1998-11-23",2.2969,2.2969,2.0,2.125,11000.0],["1998-11-24",1.75,1.75,1.6875,1.75,15900.0],["1998-11-25",2.0,2.0,1.8125,1.8125,15300.0],["1998-11-27",1.8125,1.8125,1.8125,1.8125,0.0],["1998-11-30",2.0,2.0,1.625,1.75,12200.0],["1998-12-01",1.4375,1.75,1.4375,1.5,44200.0],["1998-12-02",1.5,1.75,1.5,1.6875,65400.0],["1998-12-03",1.5625,1.625,1.4375,1.4375,38900.0],["1998-12-04",1.4375,1.6875,1.4375,1.5,103300.0],["1998-12-07",1.6562,1.875,1.5625,1.5625,106600.0],["1998-12-08",1.625,1.75,1.4375,1.4375,74300.0],["1998-12-09",1.4688,1.5625,1.4688,1.5,13200.0],["1998-12-10",1.4688,1.6875,1.4688,1.5,22600.0],["1998-12-11",1.625,1.75,1.625,1.75,109600.0],["1998-12-14",1.5312,1.9375,1.5312,1.6875,131900.0],["1998-12-15",1.625,1.6875,1.4688,1.4688,89500.0],["1998-12-16",1.5,1.5,1.5,1.5,10400.0],["1998-12-17",1.5,1.6875,1.5,1.6875,27300.0],["1998-12-18",1.6875,2.0,1.6875,1.75,38600.0],["1998-12-21",1.8125,2.0,1.6562,1.6562,10300.0],["1998-12-22",1.5312,1.625,1.4375,1.4375,64800.0],["1998-12-23",1.4375,1.4375,1.3125,1.4375,27400.0],["1998-12-24",1.375,1.375,1.375,1.375,1400.0],["1998-12-28",1.375,1.6875,1.375,1.4375,27000.0],["1998-12-29",1.375,1.5,1.3125,1.3125,39100.0],["1998-12-30",1.3125,1.4375,1.3125,1.3125,22000.0],["1998-12-31",1.375,1.5,1.3125,1.3125,43200.0],["1999-01-04",1.3125,1.3125,1.3125,1.3125,500.0],["1999-01-05",1.5,1.5,1.4375,1.4375,9200.0],["1999-01-06",1.5,1.5,1.3125,1.3125,41000.0],["1999-01-07",1.375,1.5,1.375,1.5,29000.0],["1999-01-08",1.4375,1.4375,1.4375,1.4375,2000.0],["1999-01-11",1.5,1.7188,1.5,1.7188,21700.0],["1999-01-12",1.75,2.2188,1.75,2.0,87100.0],["1999-01-13",2.125,2.6562,2.125,2.375,68000.0],["1999-01-14",2.375,2.375,2.125,2.125,6500.0],["1999-01-15",2.3438,2.5,2.3125,2.3125,13300.0],["1999-01-19",2.5,2.5,2.25,2.375,4100.0],["1999-01-20",2.375,2.375,2.25,2.25,4700.0],["1999-01-21",2.375,2.375,2.0,2.0,5900.0],["1999-01-22",2.4375,2.4375,2.0,2.25,11200.0],["1999-01-25",2.1875,2.1875,2.125,2.125,2200.0],["1999-01-26",2.125,2.125,2.125,2.125,800.0],["1999-01-27",2.125,2.125,2.0625,2.0625,18000.0],["1999-01-28",2.0625,2.0625,1.625,1.625,14600.0],["1999-01-29",1.5,1.8438,1.5,1.5,29200.0],["1999-02-01",1.5312,1.75,1.5312,1.75,10100.0],["1999-02-02",1.6875,1.75,1.625,1.6875,9400.0],["1999-02-03",1.5625,1.6875,1.5625,1.6875,37100.0],["1999-02-04",1.6875,1.75,1.5,1.5625,26800.0],["1999-02-05",1.625,1.6562,1.625,1.6562,30500.0],["1999-02-08",1.625,1.75,1.5625,1.5625,9900.0],["1999-02-09",1.5312,1.5312,1.375,1.375,5400.0],["1999-02-10",1.4062,1.75,1.4062,1.75,71700.0],["1999-02-11",1.75,1.75,1.6875,1.75,8500.0],["1999-02-12",1.8125,1.8125,1.625,1.625,800.0],["1999-02-16",1.5,1.625,1.4062,1.4375,106900.0],["1999-02-17",1.5,1.5625,1.4062,1.5,59000.0],["1999-02-18",1.5,1.5312,1.4375,1.5312,8600.0],["1999-02-19",1.5625,1.625,1.5625,1.625,6400.0],["1999-02-22",1.625,1.625,1.625,1.625,0.0],["1999-02-23",1.5,1.5,1.4375,1.4375,5800.0],["1999-02-24",1.5,1.625,1.4688,1.4688,13200.0],["1999-02-25",1.625,1.625,1.5625,1.5625,10000.0],["1999-02-26",1.7188,1.75,1.5938,1.75,120400.0],["1999-03-01",1.75,1.875,1.6875,1.875,93200.0],["1999-03-02",1.8125,1.9375,1.6875,1.6875,59500.0],["1999-03-03",1.6875,1.875,1.6875,1.6875,2300.0],["1999-03-04",1.6875,1.6875,1.6875,1.6875,16000.0],["1999-03-05",1.8438,1.8438,1.625,1.6875,16300.0],["1999-03-08",1.625,1.625,1.625,1.625,3500.0],["1999-03-09",1.625,1.625,1.625,1.625,2500.0],["1999-03-10",1.5938,2.25,1.5938,2.25,94800.0],["1999-03-11",2.25,2.5,2.0625,2.0625,101600.0],["1999-03-12",2.0625,2.0625,1.625,1.7812,37100.0],["1999-03-15",1.625,1.875,1.625,1.875,1300.0],["1999-03-16",1.5625,1.625,1.375,1.375,89700.0],["1999-03-17",1.625,1.6875,1.625,1.6875,4800.0],["1999-03-18",1.6875,1.6875,1.6875,1.6875,0.0],["1999-03-19",1.6875,1.8125,1.6875,1.8125,9000.0],["1999-03-22",1.75,1.75,1.5312,1.5312,5600.0],["1999-03-23",1.5625,1.75,1.5625,1.5625,23200.0],["1999-03-24",1.5,1.5,1.375,1.375,92200.0],["1999-03-25",1.4062,1.5,0.875,0.9375,89600.0],["1999-03-26",1.3125,1.375,1.25,1.375,101400.0],["1999-03-29",1.5625,1.5625,1.4375,1.5,22200.0],["1999-03-30",1.5,1.5,1.375,1.5,13500.0],["1999-03-31",1.375,1.5625,1.375,1.5625,10200.0],["1999-04-01",1.5312,1.5312,1.4375,1.5,58700.0],["1999-04-05",1.4375,1.5625,1.4375,1.4375,4500.0],["1999-04-06",1.4375,1.4375,1.4375,1.4375,1200.0],["1999-04-07",1.4375,1.4375,1.375,1.375,3200.0],["1999-04-08",1.25,1.375,1.25,1.375,10500.0],["1999-04-09",1.375,1.375,1.375,1.375,0.0],["1999-04-12",1.1875,1.4375,1.125,1.4375,16000.0],["1999-04-13",1.4375,1.5,1.4375,1.4375,22000.0],["1999-04-14",1.4375,1.4375,1.4375,1.4375,4300.0],["1999-04-15",1.4375,1.4375,1.4375,1.4375,1500.0],["1999-04-16",1.4375,1.5,1.4375,1.4375,5600.0],["1999-04-19",1.4375,1.4375,1.3125,1.3125,5200.0],["1999-04-20",1.375,1.4375,1.3125,1.4375,12500.0],["1999-04-21",1.4375,1.4375,1.4375,1.4375,10700.0],["1999-04-22",1.375,1.375,1.375,1.375,8100.0],["1999-04-23",1.375,1.4375,1.375,1.4375,7500.0],["1999-04-26",1.25,1.3125,1.25,1.3125,1200.0],["1999-04-27",1.3125,1.3125,1.3125,1.3125,34500.0],["1999-04-28",1.5,1.5,1.3125,1.4375,14600.0],["1999-04-29",1.5,1.5,1.3125,1.375,59000.0],["1999-04-30",1.375,1.375,1.3125,1.3125,6500.0],["1999-05-03",1.4375,1.4375,1.3125,1.3125,5900.0],["1999-05-04",1.375,1.4375,1.25,1.3125,86100.0],["1999-05-05",1.375,1.375,1.25,1.3125,28800.0],["1999-05-06",1.375,1.375,1.3125,1.3125,50000.0],["1999-05-07",1.375,1.4375,1.3125,1.3125,77600.0],["1999-05-10",1.3125,1.3125,1.3125,1.3125,4100.0],["1999-05-11",1.5,1.5,1.4375,1.4375,2000.0],["1999-05-12",1.5,1.5,1.3125,1.375,6700.0],["1999-05-13",1.375,1.625,1.375,1.5,17000.0],["1999-05-14",1.5,2.0,1.5,1.875,59800.0],["1999-05-17",2.0,2.0312,1.8125,1.875,146900.0],["1999-05-18",1.9062,1.9375,1.875,1.9062,87900.0],["1999-05-19",1.8438,1.875,1.7812,1.7812,47800.0],["1999-05-20",1.9062,1.9062,1.8125,1.8125,123500.0],["1999-05-21",1.875,1.875,1.8125,1.8125,1900.0],["1999-05-24",1.8125,1.8125,1.75,1.75,1900.0],["1999-05-25",1.75,1.7812,1.5312,1.5625,67200.0],["1999-05-26",1.5625,1.8125,1.5625,1.75,12900.0],["1999-05-27",1.75,1.75,1.75,1.75,0.0],["1999-05-28",1.5625,1.625,1.5625,1.625,63800.0],["1999-06-01",1.5625,1.5625,1.5625,1.5625,7300.0],["1999-06-02",1.5625,1.5625,1.5625,1.5625,2000.0],["1999-06-03",1.625,1.75,1.625,1.6875,18800.0],["1999-06-04",1.625,1.75,1.625,1.75,13600.0],["1999-06-07",1.75,1.75,1.75,1.75,10600.0],["1999-06-08",1.8125,1.8125,1.6875,1.75,31700.0],["1999-06-09",1.6875,1.6875,1.6875,1.6875,1000.0],["1999-06-10",1.75,1.75,1.75,1.75,22500.0],["1999-06-11",1.8125,1.8125,1.8125,1.8125,200.0],["1999-06-14",1.6875,1.6875,1.6875,1.6875,900.0],["1999-06-15",1.6875,1.6875,1.6875,1.6875,900.0],["1999-06-16",1.8125,1.8125,1.6875,1.8125,40800.0],["1999-06-17",1.75,1.75,1.6875,1.6875,1200.0],["1999-06-18",1.8125,1.8125,1.6875,1.75,11500.0],["1999-06-21",1.8125,1.8125,1.8125,1.8125,8100.0],["1999-06-22",1.8125,1.875,1.75,1.8125,73100.0],["1999-06-23",1.8125,1.875,1.8125,1.8125,29600.0],["1999-06-24",1.875,1.875,1.875,1.875,10000.0],["1999-06-25",1.75,1.8125,1.75,1.75,15400.0],["1999-06-28",1.75,1.75,1.75,1.75,5300.0],["1999-06-29",1.75,1.75,1.75,1.75,0.0],["1999-06-30",1.75,1.75,1.75,1.75,1500.0],["1999-07-01",1.75,1.75,1.75,1.75,200.0],["1999-07-02",1.625,1.625,1.625,1.625,2500.0],["1999-07-06",1.8125,1.8125,1.75,1.75,3600.0],["1999-07-07",1.8125,1.875,1.8125,1.875,6000.0],["1999-07-08",1.75,1.75,1.75,1.75,13600.0],["1999-07-09",1.7812,1.7812,1.6875,1.75,22500.0],["1999-07-12",1.75,1.875,1.75,1.875,150500.0],["1999-07-13",1.7812,1.9375,1.7812,1.875,63000.0],["1999-07-14",1.875,2.0,1.875,1.9375,47500.0],["1999-07-15",1.9375,2.0,1.875,2.0,56100.0],["1999-07-16",1.9375,2.0,1.9375,2.0,16800.0],["1999-07-19",1.9375,2.0625,1.9062,2.0625,60600.0],["1999-07-20",2.0,2.0625,1.9688,2.0,36100.0],["1999-07-21",2.0,2.0625,1.9375,2.0,14200.0],["1999-07-22",2.0625,2.0625,1.9375,2.0,47200.0],["1999-07-23",2.0,2.0,2.0,2.0,4500.0],["1999-07-26",2.0625,2.0625,2.0,2.0625,30500.0],["1999-07-27",2.0625,2.3125,2.0625,2.125,45700.0],["1999-07-28",2.125,2.125,2.0625,2.0938,86000.0],["1999-07-29",2.1875,2.1875,2.0938,2.0938,20300.0],["1999-07-30",2.0625,2.0625,2.0625,2.0625,500.0],["1999-08-02",2.1875,2.25,2.0625,2.125,13300.0],["1999-08-03",2.0938,2.0938,2.0625,2.0625,34000.0],["1999-08-04",2.0938,2.0938,2.0625,2.0625,600.0],["1999-08-05",2.0625,2.1562,2.0625,2.1562,15100.0],["1999-08-06",2.0938,2.0938,2.0625,2.0625,3000.0],["1999-08-09",2.0625,2.0625,2.0625,2.0625,1000.0],["1999-08-10",2.0625,2.125,2.0,2.0,34500.0],["1999-08-11",2.0,2.0,2.0,2.0,800.0],["1999-08-12",2.0,2.0,1.9375,1.9844,28500.0],["1999-08-13",2.125,2.125,1.9375,2.0,13100.0],["1999-08-16",2.125,2.125,2.125,2.125,2500.0],["1999-08-17",1.9688,2.0,1.9375,1.9375,5800.0],["1999-08-18",1.9375,2.0,1.9375,1.9375,7600.0],["1999-08-19",1.9375,1.9375,1.9375,1.9375,0.0],["1999-08-20",1.9375,1.9375,1.9375,1.9375,1500.0],["1999-08-23",1.875,1.875,1.875,1.875,6800.0],["1999-08-24",1.875,1.875,1.8125,1.8125,10000.0],["1999-08-25",1.75,1.75,1.75,1.75,5600.0],["1999-08-26",1.9062,1.9375,1.8125,1.9375,39900.0],["1999-08-27",1.875,1.875,1.875,1.875,400.0],["1999-08-30",1.8125,1.8125,1.8125,1.8125,300.0],["1999-08-31",1.8125,1.875,1.8125,1.8125,10800.0],["1999-09-01",1.875,1.875,1.875,1.875,3200.0],["1999-09-02",1.875,1.875,1.875,1.875,0.0],["1999-09-03",1.875,1.875,1.75,1.75,5000.0],["1999-09-07",1.75,1.75,1.75,1.75,0.0],["1999-09-08",1.75,1.75,1.75,1.75,0.0],["1999-09-09",1.75,1.75,1.75,1.75,0.0],["1999-09-10",1.75,1.75,1.6875,1.75,21400.0],["1999-09-13",1.8125,1.8125,1.75,1.75,34000.0],["1999-09-14",1.75,1.75,1.75,1.75,700.0],["1999-09-15",1.75,1.75,1.75,1.75,0.0],["1999-09-16",1.875,2.3125,1.875,2.0,104700.0],["1999-09-17",2.25,2.25,2.0625,2.0625,5800.0],["1999-09-20",2.0625,2.125,2.0,2.0,10600.0],["1999-09-21",2.0,2.0,2.0,2.0,4000.0],["1999-09-22",1.9375,1.9375,1.8125,1.8125,14700.0],["1999-09-23",1.8125,1.875,1.8125,1.8125,21700.0],["1999-09-24",1.8125,1.875,1.8125,1.8125,35200.0],["1999-09-27",1.9219,1.9219,1.875,1.875,6300.0],["1999-09-28",1.875,1.875,1.875,1.875,0.0],["1999-09-29",1.875,1.875,1.875,1.875,9200.0],["1999-09-30",1.8125,1.8125,1.8125,1.8125,900.0],["1999-10-01",1.8125,1.9375,1.8125,1.8125,3900.0],["1999-10-04",1.75,1.875,1.75,1.875,19600.0],["1999-10-05",1.75,1.875,1.75,1.875,60600.0],["1999-10-06",1.8125,1.875,1.75,1.75,22600.0],["1999-10-07",1.75,1.75,1.75,1.75,0.0],["1999-10-08",1.8125,1.8125,1.75,1.8125,1700.0],["1999-10-11",1.75,1.75,1.75,1.75,3500.0],["1999-10-12",1.75,1.75,1.75,1.75,2400.0],["1999-10-13",1.75,1.875,1.75,1.875,65100.0],["1999-10-14",1.75,1.875,1.75,1.8125,53400.0],["1999-10-15",1.75,1.875,1.75,1.875,11500.0],["1999-10-18",1.875,1.875,1.75,1.75,4000.0],["1999-10-19",1.75,1.75,1.75,1.75,7500.0],["1999-10-20",1.75,1.75,1.75,1.75,16700.0],["1999-10-21",1.75,1.875,1.75,1.875,20400.0],["1999-10-22",1.875,1.875,1.75,1.875,49000.0],["1999-10-25",1.75,1.75,1.375,1.5,41400.0],["1999-10-26",1.5,1.5,1.5,1.5,0.0],["1999-10-27",1.5,1.5,1.4375,1.4375,5800.0],["1999-10-28",1.4375,1.4375,1.375,1.4375,6700.0],["1999-10-29",1.375,1.375,1.375,1.375,500.0],["1999-11-01",1.375,1.375,1.375,1.375,0.0],["1999-11-02",1.375,1.375,1.375,1.375,0.0],["1999-11-03",1.375,1.375,1.375,1.375,7800.0],["1999-11-04",1.5625,1.5625,1.375,1.5,7800.0],["1999-11-05",1.25,1.25,1.25,1.25,5400.0],["1999-11-08",1.2812,1.3125,1.2812,1.3125,2800.0],["1999-11-09",1.3125,1.5,1.3125,1.5,9700.0],["1999-11-10",1.4375,1.4375,1.375,1.3906,5400.0],["1999-11-11",1.375,1.375,1.3125,1.3125,700.0],["1999-11-12",1.25,1.25,1.25,1.25,33400.0],["1999-11-15",1.375,1.75,1.375,1.5,65300.0],["1999-11-16",1.75,1.75,1.625,1.75,6800.0],["1999-11-17",1.75,1.75,1.5,1.75,13000.0],["1999-11-18",1.75,1.875,1.75,1.75,23300.0],["1999-11-19",1.6562,1.75,1.5,1.75,14100.0],["1999-11-22",1.75,1.875,1.5,1.5,17600.0],["1999-11-23",1.5625,1.6875,1.5625,1.6875,14600.0],["1999-11-24",1.75,1.8125,1.625,1.625,6700.0],["1999-11-26",1.625,1.6875,1.625,1.625,15500.0],["1999-11-29",1.6875,1.6875,1.5625,1.5625,31000.0],["1999-11-30",1.625,1.6875,1.5625,1.6875,22800.0],["1999-12-01",1.5625,1.5625,1.25,1.2812,27600.0],["1999-12-02",1.3125,1.3125,1.1875,1.25,37900.0],["1999-12-03",1.3125,1.3125,1.25,1.3125,22700.0],["1999-12-06",1.1875,1.25,1.125,1.125,60400.0],["1999-12-07",1.125,1.125,1.125,1.125,3000.0],["1999-12-08",1.0,1.2188,0.9688,1.0,57100.0],["1999-12-09",1.0,1.0,1.0,1.0,25400.0],["1999-12-10",0.9375,0.9375,0.8125,0.8125,6000.0],["1999-12-13",0.875,1.0,0.625,0.9688,30700.0],["1999-12-14",1.0,1.4062,0.9375,1.125,92400.0],["1999-12-15",1.5,1.5625,1.4375,1.5,23900.0],["1999-12-16",1.5625,1.5625,1.4375,1.4375,26400.0],["1999-12-17",1.6875,1.6875,1.1875,1.1875,30300.0],["1999-12-20",1.25,1.4375,1.25,1.4375,4200.0],["1999-12-21",1.1875,1.1875,1.1875,1.1875,2000.0],["1999-12-22",1.1875,1.5,1.125,1.125,25900.0],["1999-12-23",1.0625,1.25,1.0625,1.125,16500.0],["1999-12-27",1.125,1.25,1.125,1.125,72600.0],["1999-12-28",1.25,1.375,1.125,1.25,56100.0],["1999-12-29",1.3125,1.3125,1.125,1.25,8100.0],["1999-12-30",1.3438,1.3438,1.0938,1.1875,33300.0],["1999-12-31",1.375,1.375,1.1875,1.375,8600.0],["2000-01-03",1.25,1.3125,1.1875,1.25,3600.0],["2000-01-04",1.2812,1.2812,1.2812,1.2812,10200.0],["2000-01-05",1.25,1.25,1.25,1.25,6600.0],["2000-01-06",1.1875,1.25,1.1875,1.25,15200.0],["2000-01-07",1.25,1.25,1.25,1.25,0.0],["2000-01-10",1.25,1.25,1.25,1.25,0.0],["2000-01-11",1.1875,1.25,1.125,1.25,14700.0],["2000-01-12",1.125,1.1875,1.125,1.1875,1300.0],["2000-01-13",1.1875,1.1875,1.1875,1.1875,0.0],["2000-01-14",1.1875,1.1875,1.1875,1.1875,0.0],["2000-01-18",1.375,1.8125,1.125,1.5,39300.0],["2000-01-19",1.5,1.5,1.5,1.5,0.0],["2000-01-20",1.5,1.5,1.2188,1.25,15700.0],["2000-01-21",1.25,1.2969,1.25,1.2969,9500.0],["2000-01-24",1.3594,1.3594,1.25,1.25,12900.0],["2000-01-25",1.5,1.5,1.25,1.25,29600.0],["2000-01-26",1.375,1.5625,1.25,1.25,40800.0],["2000-01-27",1.25,1.5,1.25,1.5,7800.0],["2000-01-28",1.5,1.625,1.5,1.625,106900.0],["2000-01-31",1.625,2.125,1.625,1.875,76300.0],["2000-02-01",2.5,3.125,2.3125,2.625,340400.0],["2000-02-02",2.75,2.75,2.0,2.125,100600.0],["2000-02-03",2.2344,2.4688,1.9688,2.2188,38300.0],["2000-02-04",2.2812,2.2812,1.5312,1.8125,65300.0],["2000-02-07",1.9062,2.0,1.7812,2.0,64200.0],["2000-02-08",2.125,2.5625,1.875,2.5,167400.0],["2000-02-09",2.6875,2.6875,2.375,2.375,117700.0],["2000-02-10",2.8125,2.8125,2.25,2.25,20100.0],["2000-02-11",2.5312,2.5625,2.25,2.4375,41000.0],["2000-02-14",2.5,3.0625,2.5,3.0,372100.0],["2000-02-15",3.0,3.0,2.5625,2.625,16400.0],["2000-02-16",2.875,2.875,2.5,2.6875,53700.0],["2000-02-17",2.75,3.0,2.625,2.625,95200.0],["2000-02-18",2.6406,2.875,2.4375,2.4375,40900.0],["2000-02-22",2.4062,2.75,2.25,2.75,204600.0],["2000-02-23",2.875,3.0,2.375,2.625,169100.0],["2000-02-24",2.625,2.875,2.1562,2.6875,277800.0],["2000-02-25",2.5938,2.875,2.5,2.6875,61000.0],["2000-02-28",2.6562,2.75,2.625,2.625,37200.0],["2000-02-29",2.75,2.75,2.5,2.5312,35300.0],["2000-03-01",2.25,3.0,2.25,2.75,147900.0],["2000-03-02",2.75,3.0,2.5312,2.6875,209500.0],["2000-03-03",2.9375,3.0,2.5,2.5,111100.0],["2000-03-06",2.5625,2.875,2.5,2.8125,35400.0],["2000-03-07",2.5625,2.75,2.5625,2.6875,29600.0],["2000-03-08",2.75,2.8125,2.5,2.5,68300.0],["2000-03-09",2.8125,3.0,2.625,2.8125,48900.0],["2000-03-10",2.75,3.0,2.5,2.6875,66900.0],["2000-03-13",3.0,3.0,2.625,2.75,65300.0],["2000-03-14",2.75,2.8125,2.5625,2.5938,52400.0],["2000-03-15",2.5625,2.875,2.5625,2.875,34700.0],["2000-03-16",2.9375,2.9375,2.5,2.875,25200.0],["2000-03-17",2.625,2.625,2.625,2.625,1500.0],["2000-03-20",2.8125,2.8125,2.5625,2.5625,24900.0],["2000-03-21",2.5625,2.5625,2.5625,2.5625,15400.0],["2000-03-22",2.5625,2.625,2.5312,2.5625,6400.0],["2000-03-23",2.5625,2.625,2.5625,2.625,14500.0],["2000-03-24",2.5312,2.5312,2.5312,2.5312,3000.0],["2000-03-27",2.5312,2.5312,2.5312,2.5312,20000.0],["2000-03-28",2.5,2.5,2.5,2.5,2100.0],["2000-03-29",2.5469,2.5938,2.5,2.5,30900.0],["2000-03-30",2.125,2.875,2.125,2.5,64700.0],["2000-03-31",2.5,2.75,2.5,2.75,600.0],["2000-04-03",2.5156,2.5156,2.5,2.5,5500.0],["2000-04-04",2.5,2.75,2.375,2.375,900.0],["2000-04-05",2.5,2.5,2.375,2.4375,57500.0],["2000-04-06",2.4375,2.4375,2.4375,2.4375,6900.0],["2000-04-07",2.25,2.25,2.0938,2.125,74400.0],["2000-04-10",2.1562,2.4688,2.0625,2.0625,32300.0],["2000-04-11",2.0625,2.125,2.0,2.0625,51400.0],["2000-04-12",1.8125,1.875,1.0312,1.375,115700.0],["2000-04-13",1.5938,1.9688,1.5938,1.7812,70000.0],["2000-04-14",1.7344,2.1875,1.6875,1.6875,108300.0],["2000-04-17",1.6875,1.875,1.6562,1.6875,44800.0],["2000-04-18",1.625,1.875,1.5625,1.5625,5100.0],["2000-04-19",1.875,1.875,1.5625,1.5625,1300.0],["2000-04-20",1.875,1.875,1.5625,1.5625,3200.0],["2000-04-24",1.5625,1.875,1.5625,1.8438,4900.0],["2000-04-25",1.7188,1.875,1.6875,1.6875,5500.0],["2000-04-26",1.6875,1.6875,1.6875,1.6875,0.0],["2000-04-27",1.6562,1.6562,1.5938,1.5938,13700.0],["2000-04-28",1.5,1.625,1.4688,1.5312,32300.0],["2000-05-01",1.5312,1.5312,1.5312,1.5312,0.0],["2000-05-02",1.5312,1.5312,1.5312,1.5312,500.0],["2000-05-03",1.5312,1.5312,1.5312,1.5312,0.0],["2000-05-04",1.5312,1.5312,1.5312,1.5312,1000.0],["2000-05-05",1.5312,1.5312,1.5,1.5312,1200.0],["2000-05-08",1.5312,1.5312,1.0312,1.375,28100.0],["2000-05-09",1.375,1.5,1.375,1.5,19800.0],["2000-05-10",1.7188,1.7188,1.7188,1.7188,500.0],["2000-05-11",1.8438,1.8438,1.75,1.75,3500.0],["2000-05-12",1.625,1.625,1.5,1.5,3700.0],["2000-05-15",1.5,1.5,1.5,1.5,0.0],["2000-05-16",1.375,1.5,1.375,1.5,16000.0],["2000-05-17",1.5,1.5,1.5,1.5,28300.0],["2000-05-18",1.4375,1.4375,1.4375,1.4375,5000.0],["2000-05-19",1.375,1.4375,1.375,1.4375,4400.0],["2000-05-22",1.4375,1.4375,1.4375,1.4375,4000.0],["2000-05-23",1.4375,1.4375,1.4375,1.4375,0.0],["2000-05-24",1.4375,1.4375,1.4375,1.4375,0.0],["2000-05-25",1.5625,1.5625,1.5,1.5,4200.0],["2000-05-26",1.5,1.5,1.5,1.5,2000.0],["2000-05-30",1.375,1.5,1.375,1.5,4600.0],["2000-05-31",1.375,1.5,1.375,1.5,1200.0],["2000-06-01",1.5,1.5,1.5,1.5,3000.0],["2000-06-02",1.3125,1.3125,1.0312,1.1562,6200.0],["2000-06-05",1.1562,1.25,1.1562,1.25,1500.0],["2000-06-06",1.1562,1.5625,1.1562,1.4375,58000.0],["2000-06-07",1.7969,1.875,1.5,1.5,44000.0],["2000-06-08",1.5,1.6875,1.5,1.6875,6000.0],["2000-06-09",1.625,1.625,1.625,1.625,400.0],["2000-06-12",1.6875,1.6875,1.5625,1.5625,3200.0],["2000-06-13",1.5938,1.5938,1.5938,1.5938,3000.0],["2000-06-14",1.625,1.625,1.625,1.625,600.0],["2000-06-15",1.5625,1.5625,1.5625,1.5625,2500.0],["2000-06-16",1.5,1.5,1.5,1.5,1000.0],["2000-06-19",1.5,1.625,1.5,1.5,21100.0],["2000-06-20",1.4375,1.4375,1.4375,1.4375,1000.0],["2000-06-21",1.4375,1.4375,1.4375,1.4375,0.0],["2000-06-22",1.4062,1.4062,1.3125,1.3125,21500.0],["2000-06-23",1.4375,1.4375,1.4375,1.4375,3900.0],["2000-06-26",1.375,1.375,1.375,1.375,2000.0],["2000-06-27",1.5,1.5938,1.3125,1.3125,19500.0],["2000-06-28",1.4375,1.4375,1.0,1.125,59600.0],["2000-06-29",1.0469,1.1875,1.0469,1.125,15800.0],["2000-06-30",1.5,1.6875,1.4375,1.625,35600.0],["2000-07-03",1.6562,1.6562,1.625,1.625,2400.0],["2000-07-05",1.6875,1.75,1.6875,1.75,17900.0],["2000-07-06",1.75,1.75,1.625,1.625,4200.0],["2000-07-07",1.75,2.0625,1.75,2.0625,9000.0],["2000-07-10",1.6875,2.0,1.6562,1.9375,3700.0],["2000-07-11",1.875,1.875,1.875,1.875,7000.0],["2000-07-12",1.8125,1.875,1.8125,1.8125,3700.0],["2000-07-13",1.8125,1.8125,1.8125,1.8125,0.0],["2000-07-14",1.8125,1.875,1.8125,1.875,4000.0],["2000-07-17",1.875,1.875,1.875,1.875,3900.0],["2000-07-18",1.75,1.75,1.75,1.75,2000.0],["2000-07-19",1.75,1.75,1.5,1.5,17700.0],["2000-07-20",1.5,1.5,1.5,1.5,0.0],["2000-07-21",1.5,1.5,1.5,1.5,3900.0],["2000-07-24",1.625,2.0,1.625,2.0,5000.0],["2000-07-25",1.75,1.75,1.625,1.625,4800.0],["2000-07-26",1.7188,1.875,1.7188,1.875,700.0],["2000-07-27",1.5625,1.6875,1.5625,1.6875,2100.0],["2000-07-28",1.75,1.75,1.5625,1.5625,3200.0],["2000-07-31",1.5,1.5,1.5,1.5,2000.0],["2000-08-01",1.5,1.5,1.3125,1.3125,2700.0],["2000-08-02",1.625,1.75,1.375,1.375,9000.0],["2000-08-03",1.375,1.5,1.375,1.375,10000.0],["2000-08-04",1.5,1.5,1.5,1.5,2000.0],["2000-08-07",1.5,1.5,1.5,1.5,0.0],["2000-08-08",1.5,1.5,1.5,1.5,0.0],["2000-08-09",1.5,1.5,1.5,1.5,0.0],["2000-08-10",1.25,1.375,1.25,1.375,2500.0],["2000-08-11",1.375,1.375,1.375,1.375,0.0],["2000-08-14",1.375,1.5,1.3125,1.3125,21400.0],["2000-08-15",1.3125,1.3125,1.3125,1.3125,17600.0],["2000-08-16",1.3125,1.3125,1.3125,1.3125,0.0],["2000-08-17",1.25,1.375,1.125,1.125,91100.0],["2000-08-18",1.1875,1.1875,1.125,1.125,69900.0],["2000-08-21",1.125,1.125,1.125,1.125,0.0],["2000-08-22",1.125,1.1875,1.125,1.125,113600.0],["2000-08-23",1.125,1.125,1.125,1.125,5000.0],["2000-08-24",1.125,1.125,1.125,1.125,0.0],["2000-08-25",1.1875,1.25,1.125,1.125,27000.0],["2000-08-28",1.25,1.25,1.125,1.25,232700.0],["2000-08-29",1.25,1.25,1.125,1.125,121500.0],["2000-08-30",1.125,1.125,1.125,1.125,1400.0],["2000-08-31",1.25,1.25,1.0312,1.0312,50500.0],["2000-09-01",1.125,1.125,1.0312,1.0312,35200.0],["2000-09-05",1.0,1.125,1.0,1.125,23500.0],["2000-09-06",1.0625,1.0625,1.0,1.0,5900.0],["2000-09-07",1.125,1.125,0.9688,1.0,73600.0],["2000-09-08",1.0,1.0,0.9375,1.0,167000.0],["2000-09-11",1.0,1.0,0.875,0.875,122100.0],["2000-09-12",1.0,1.0625,0.9375,0.9375,380200.0],["2000-09-13",1.0,1.0625,0.9375,0.9375,93100.0],["2000-09-14",1.0625,1.0625,1.0,1.0,123900.0],["2000-09-15",1.0,1.0,1.0,1.0,5100.0],["2000-09-18",1.0938,1.0938,0.9375,1.0,29400.0],["2000-09-19",1.0,1.0,0.9375,0.9375,172400.0],["2000-09-20",1.0,1.0,0.875,0.9375,240800.0],["2000-09-21",0.9375,1.0,0.875,0.9688,335100.0],["2000-09-22",1.0,1.0938,0.9375,1.0625,290700.0],["2000-09-25",1.0312,1.4375,1.0312,1.375,632500.0],["2000-09-26",1.4375,1.4688,1.0625,1.0625,162800.0],["2000-09-27",1.25,1.25,1.125,1.125,142000.0],["2000-09-28",1.1875,1.1875,1.125,1.1875,16000.0],["2000-09-29",1.2188,1.25,1.2188,1.25,4200.0],["2000-10-02",1.9062,1.9375,1.375,1.5,205100.0],["2000-10-03",1.4688,1.5,1.125,1.125,121300.0],["2000-10-04",1.25,1.25,1.0,1.0,31800.0],["2000-10-05",1.1875,1.1875,1.0,1.125,66000.0],["2000-10-06",1.0938,1.0938,0.9375,0.9375,25200.0],["2000-10-09",1.0469,1.125,1.0312,1.125,23100.0],["2000-10-10",1.0,1.0,0.9375,0.9375,23500.0],["2000-10-11",0.9062,0.9062,0.9062,0.9062,200.0],["2000-10-12",0.9062,0.9062,0.875,0.875,3900.0],["2000-10-13",0.7969,0.9375,0.75,0.9375,85600.0],["2000-10-16",0.9375,1.0,0.9375,1.0,13500.0],["2000-10-17",1.0,1.0625,1.0,1.0312,13500.0],["2000-10-18",1.0312,1.0625,1.0312,1.0625,7500.0],["2000-10-19",1.0625,1.0625,1.0625,1.0625,90500.0],["2000-10-20",1.0625,1.0625,1.0625,1.0625,1300.0],["2000-10-23",1.1875,1.2188,1.1875,1.2188,17900.0],["2000-10-24",1.25,1.25,1.125,1.25,29600.0],["2000-10-25",1.125,1.125,1.125,1.125,36300.0],["2000-10-26",1.125,1.25,1.125,1.25,2300.0],["2000-10-27",1.125,1.25,1.125,1.25,62000.0],["2000-10-30",1.25,1.25,1.25,1.25,2700.0],["2000-10-31",1.125,1.25,1.125,1.25,81900.0],["2000-11-01",1.25,1.25,1.25,1.25,0.0],["2000-11-02",1.25,1.5625,1.1875,1.5625,127100.0],["2000-11-03",1.6094,1.625,1.375,1.375,22000.0],["2000-11-06",1.5,1.5625,1.375,1.375,40600.0],["2000-11-07",1.375,1.375,1.25,1.25,1000.0],["2000-11-08",1.25,1.25,1.125,1.125,7800.0],["2000-11-09",1.125,1.125,1.0312,1.0312,20500.0],["2000-11-10",1.125,1.5625,1.125,1.5,55700.0],["2000-11-13",1.5625,1.5625,1.2812,1.4062,6100.0],["2000-11-14",1.4062,1.4375,1.375,1.4375,13700.0],["2000-11-15",1.1406,1.4531,1.1406,1.25,173100.0],["2000-11-16",1.2656,1.2812,1.125,1.125,48000.0],["2000-11-17",1.0938,1.125,1.0,1.0625,93000.0],["2000-11-20",1.0,1.125,1.0,1.0625,21600.0],["2000-11-21",1.0,1.0625,1.0,1.0,10900.0],["2000-11-22",1.0,1.0,0.9375,0.9375,10100.0],["2000-11-24",0.9531,0.9688,0.9375,0.9375,31100.0],["2000-11-27",0.9375,0.9375,0.9375,0.9375,500.0],["2000-11-28",0.9375,1.0,0.9375,1.0,5200.0],["2000-11-29",1.0625,1.0625,0.9688,0.9688,11200.0],["2000-11-30",0.9062,0.9375,0.5625,0.875,76600.0],["2000-12-01",0.625,0.875,0.5,0.875,213500.0],["2000-12-04",1.0,1.0938,0.75,0.875,14600.0],["2000-12-05",0.875,0.9375,0.8125,0.9375,29000.0],["2000-12-06",0.875,0.9688,0.875,0.9531,20600.0],["2000-12-07",0.8125,0.9688,0.6875,0.75,33500.0],["2000-12-08",0.75,1.0,0.6875,0.875,47900.0],["2000-12-11",0.7812,0.875,0.6875,0.75,35500.0],["2000-12-12",0.7656,0.875,0.6562,0.8125,7800.0],["2000-12-13",0.875,0.875,0.75,0.75,4700.0],["2000-12-14",0.7812,0.7812,0.75,0.75,230500.0],["2000-12-15",0.7656,0.875,0.75,0.875,29200.0],["2000-12-18",0.8438,0.9375,0.8438,0.9375,17900.0],["2000-12-19",0.7969,0.9062,0.75,0.9062,34200.0],["2000-12-20",0.75,0.875,0.6875,0.875,18600.0],["2000-12-21",0.875,0.875,0.6875,0.8438,16800.0],["2000-12-22",0.8594,0.875,0.8594,0.875,5300.0],["2000-12-26",0.75,0.8125,0.6875,0.75,70400.0],["2000-12-27",0.6875,0.6875,0.5,0.6875,52400.0],["2000-12-28",0.6094,0.6562,0.5938,0.625,32100.0],["2000-12-29",0.625,0.875,0.625,0.8125,197200.0],["2001-01-02",0.7812,0.8125,0.6875,0.75,6500.0],["2001-01-03",0.625,0.6562,0.625,0.625,82200.0],["2001-01-04",0.625,0.7188,0.5938,0.6875,44000.0],["2001-01-05",0.6875,0.7188,0.6875,0.6875,17800.0],["2001-01-08",0.7188,0.7188,0.6562,0.6875,28200.0],["2001-01-09",0.6875,0.6875,0.6875,0.6875,33800.0],["2001-01-10",0.75,0.875,0.75,0.7812,22300.0],["2001-01-11",0.6875,0.75,0.6875,0.75,7300.0],["2001-01-12",0.75,0.9062,0.6875,0.9062,48200.0],["2001-01-16",0.875,0.9062,0.7812,0.875,6600.0],["2001-01-17",0.75,1.5625,0.75,1.5,74900.0],["2001-01-18",1.4844,1.5,1.0,1.125,111300.0],["2001-01-19",1.25,1.375,1.125,1.375,5700.0],["2001-01-22",1.0156,1.5,1.0,1.4688,114600.0],["2001-01-23",1.5,1.5,1.375,1.4375,36400.0],["2001-01-24",1.4375,1.4375,1.25,1.25,70900.0],["2001-01-25",1.375,1.4688,1.25,1.25,43800.0],["2001-01-26",1.3438,1.5,1.3438,1.5,140000.0],["2001-01-29",1.4844,1.625,1.4844,1.625,116600.0],["2001-01-30",1.625,1.625,1.3438,1.3438,65300.0],["2001-01-31",1.3594,1.5,1.3594,1.375,50700.0],["2001-02-01",1.375,1.4062,1.2188,1.25,32300.0],["2001-02-02",1.375,1.4375,1.2188,1.4375,40500.0],["2001-02-05",1.375,1.4375,1.2656,1.375,22400.0],["2001-02-06",1.5,1.6875,1.4688,1.5,45400.0],["2001-02-07",1.5625,1.625,1.5,1.5938,60300.0],["2001-02-08",1.625,1.625,1.5312,1.625,36400.0],["2001-02-09",1.7188,1.7188,1.5312,1.6875,42800.0],["2001-02-12",1.5938,1.75,1.5312,1.6875,40100.0],["2001-02-13",1.5,1.6562,1.5,1.6562,33800.0],["2001-02-14",1.625,1.625,1.5625,1.625,7700.0],["2001-02-15",1.5625,1.875,1.5,1.5,158500.0],["2001-02-16",1.5,1.6875,1.4375,1.6875,40000.0],["2001-02-20",1.6875,1.6875,1.6875,1.6875,0.0],["2001-02-21",1.4688,1.6875,1.4688,1.6875,33500.0],["2001-02-22",1.6094,1.625,1.5,1.5625,23100.0],["2001-02-23",1.5625,1.625,1.5625,1.625,14700.0],["2001-02-26",1.6406,1.7188,1.5312,1.625,41100.0],["2001-02-27",1.625,1.625,1.625,1.625,0.0],["2001-02-28",1.625,1.6875,1.4375,1.5,36400.0],["2001-03-01",1.5,1.6875,1.5,1.6875,12600.0],["2001-03-02",1.5,1.6875,1.5,1.625,27600.0],["2001-03-05",1.4375,1.5312,1.4375,1.5,2100.0],["2001-03-06",1.5156,1.7188,1.5,1.5625,3800.0],["2001-03-07",1.625,1.7188,1.4688,1.7188,77400.0],["2001-03-08",1.5,1.7188,1.5,1.7188,19700.0],["2001-03-09",1.5156,1.7188,1.5,1.5625,97700.0],["2001-03-12",1.5625,1.5625,1.4219,1.5312,49300.0],["2001-03-13",1.5312,1.625,1.4688,1.5,123900.0],["2001-03-14",1.5,1.625,1.5,1.5625,2300.0],["2001-03-15",1.6719,1.6875,1.5938,1.6875,10100.0],["2001-03-16",1.6719,1.7188,1.625,1.6875,52600.0],["2001-03-19",1.5312,1.6875,1.5156,1.6875,69800.0],["2001-03-20",1.625,1.625,1.5312,1.625,10900.0],["2001-03-21",1.625,1.625,1.5938,1.625,28200.0],["2001-03-22",1.625,1.6562,1.6094,1.625,40200.0],["2001-03-23",1.6562,1.6562,1.6562,1.6562,4700.0],["2001-03-26",1.625,1.6562,1.5938,1.6562,26300.0],["2001-03-27",1.6562,1.7188,1.6562,1.7188,33000.0],["2001-03-28",1.7031,1.8125,1.6719,1.7812,47800.0],["2001-03-29",1.8125,2.0,1.8125,1.9688,86000.0],["2001-03-30",1.875,2.125,1.875,2.125,43800.0],["2001-04-02",1.7656,2.125,1.7656,2.125,19400.0],["2001-04-03",2.0,2.1562,2.0,2.125,35300.0],["2001-04-04",2.1719,2.1875,1.9375,2.125,36000.0],["2001-04-05",2.0,2.0,1.7188,1.9688,17500.0],["2001-04-06",1.9375,1.9375,1.5,1.875,5700.0],["2001-04-09",1.75,1.75,1.75,1.75,2600.0],["2001-04-10",1.75,1.75,1.65,1.73,7600.0],["2001-04-11",1.67,1.72,1.6,1.72,6000.0],["2001-04-12",1.72,1.73,1.6,1.73,28300.0],["2001-04-16",1.73,1.75,1.72,1.75,2600.0],["2001-04-17",1.77,1.77,1.73,1.77,5400.0],["2001-04-18",1.7,1.77,1.67,1.71,28200.0],["2001-04-19",1.71,1.77,1.71,1.73,1300.0],["2001-04-20",1.77,1.77,1.77,1.77,100.0],["2001-04-23",1.71,1.76,1.71,1.76,900.0],["2001-04-24",1.71,1.77,1.69,1.73,6300.0],["2001-04-25",1.75,1.77,1.72,1.72,17400.0],["2001-04-26",1.72,1.75,1.72,1.75,9200.0],["2001-04-27",1.75,1.75,1.73,1.75,14200.0],["2001-04-30",1.69,1.75,1.69,1.75,22600.0],["2001-05-01",1.72,1.8,1.72,1.79,97400.0],["2001-05-02",1.75,1.8,1.73,1.8,25300.0],["2001-05-03",1.8,2.06,1.8,2.0,115000.0],["2001-05-04",1.91,1.99,1.8,1.99,17200.0],["2001-05-07",1.85,1.89,1.79,1.89,11700.0],["2001-05-08",1.8,1.93,1.8,1.93,14600.0],["2001-05-09",1.93,1.93,1.79,1.9,6100.0],["2001-05-10",1.95,2.09,1.9,2.06,84900.0],["2001-05-11",2.0,2.36,1.98,2.36,156000.0],["2001-05-14",2.36,2.78,2.25,2.67,355500.0],["2001-05-15",2.53,2.64,2.26,2.47,167100.0],["2001-05-16",2.31,2.55,2.31,2.55,67600.0],["2001-05-17",2.5,2.51,2.36,2.5,64700.0],["2001-05-18",2.5,2.55,2.48,2.55,155100.0],["2001-05-21",2.62,2.68,2.5,2.68,69100.0],["2001-05-22",2.65,2.9,2.65,2.85,147800.0],["2001-05-23",2.84,2.9,2.7,2.9,96900.0],["2001-05-24",2.89,2.9,2.75,2.8,99700.0],["2001-05-25",2.78,3.24,2.75,3.2,123600.0],["2001-05-29",3.28,3.43,2.9,3.05,364100.0],["2001-05-30",3.12,3.13,2.8,2.94,105200.0],["2001-05-31",2.92,2.92,2.54,2.75,118000.0],["2001-06-01",2.7,3.0,2.7,2.75,59200.0],["2001-06-04",2.81,2.82,2.75,2.79,59200.0],["2001-06-05",2.79,3.0,2.79,2.94,38300.0],["2001-06-06",2.88,2.9,2.75,2.78,28100.0],["2001-06-07",2.94,2.94,2.76,2.76,11900.0],["2001-06-08",2.75,2.85,2.75,2.75,14800.0],["2001-06-11",2.75,2.85,2.75,2.85,10900.0],["2001-06-12",2.88,2.89,2.71,2.8,47300.0],["2001-06-13",2.85,2.85,2.7,2.7,18000.0],["2001-06-14",2.71,2.75,2.65,2.7,119100.0],["2001-06-15",2.7,2.8,2.7,2.8,13400.0],["2001-06-18",2.8,2.88,2.65,2.65,32500.0],["2001-06-19",2.65,2.65,2.6,2.6,14800.0],["2001-06-20",2.59,2.6,2.51,2.55,16900.0],["2001-06-21",2.5,2.62,2.5,2.62,37000.0],["2001-06-22",2.55,2.69,2.51,2.69,29500.0],["2001-06-25",2.55,2.71,2.55,2.69,27500.0],["2001-06-26",2.7,2.7,2.61,2.69,3800.0],["2001-06-27",2.62,2.69,2.55,2.58,5600.0],["2001-06-28",2.55,2.6,2.55,2.58,6100.0],["2001-06-29",2.55,2.55,2.18,2.25,45200.0],["2001-07-02",2.29,2.65,2.29,2.6,31000.0],["2001-07-03",2.61,2.61,2.25,2.5,8400.0],["2001-07-05",2.6,2.6,2.34,2.55,6800.0],["2001-07-06",2.5,2.5,2.42,2.43,11400.0],["2001-07-09",2.22,2.33,2.22,2.25,23300.0],["2001-07-10",2.4,2.45,2.35,2.45,5900.0],["2001-07-11",2.45,2.53,2.45,2.5,11900.0],["2001-07-12",2.5,2.7,2.49,2.7,30300.0],["2001-07-13",2.6,2.65,2.6,2.6,67000.0],["2001-07-16",2.6,2.89,2.6,2.6,16600.0],["2001-07-17",2.56,2.84,2.56,2.8,20700.0],["2001-07-18",2.7,2.71,2.25,2.37,48500.0],["2001-07-19",2.4,2.5,2.4,2.4,11500.0],["2001-07-20",2.4,2.5,2.4,2.5,7600.0],["2001-07-23",2.5,2.5,2.39,2.4,14100.0],["2001-07-24",2.4,2.44,2.26,2.39,29300.0],["2001-07-25",2.33,2.34,2.26,2.3,3200.0],["2001-07-26",2.3,2.39,2.3,2.35,5300.0],["2001-07-27",2.39,2.4,2.39,2.4,5600.0],["2001-07-30",2.39,2.39,2.28,2.29,5700.0],["2001-07-31",2.3,2.59,2.3,2.59,4000.0],["2001-08-01",2.48,2.5,2.4,2.5,1300.0],["2001-08-02",2.5,2.5,2.37,2.37,1900.0],["2001-08-03",2.35,2.35,2.27,2.33,8900.0],["2001-08-06",2.27,2.33,2.27,2.27,2000.0],["2001-08-07",2.27,2.32,2.12,2.27,46300.0],["2001-08-08",2.2,2.27,2.17,2.27,15800.0],["2001-08-09",2.16,2.16,2.14,2.15,6400.0],["2001-08-10",2.13,2.14,1.8,2.14,29600.0],["2001-08-13",2.0,2.2,2.0,2.2,8900.0],["2001-08-14",2.15,2.15,2.0,2.1,7700.0],["2001-08-15",2.0,2.09,2.0,2.09,400.0],["2001-08-16",2.0,2.16,1.83,2.16,22500.0],["2001-08-17",2.09,2.15,2.09,2.15,5400.0],["2001-08-20",2.1,2.15,2.0,2.15,13300.0],["2001-08-21",2.15,2.15,2.15,2.15,0.0],["2001-08-22",2.15,2.15,2.15,2.15,0.0],["2001-08-23",2.14,2.14,2.08,2.1,17500.0],["2001-08-24",2.04,2.14,2.02,2.14,33600.0],["2001-08-27",2.0,2.0,1.9,2.0,31100.0],["2001-08-28",1.9,2.04,1.9,2.03,1500.0],["2001-08-29",2.03,2.03,2.03,2.03,1600.0],["2001-08-30",1.9,2.03,1.9,2.03,7500.0],["2001-08-31",1.91,2.02,1.91,1.95,1200.0],["2001-09-04",1.79,2.02,1.75,2.02,25200.0],["2001-09-05",1.95,2.0,1.95,2.0,2600.0],["2001-09-06",1.92,2.0,1.92,2.0,7400.0],["2001-09-07",1.92,1.95,1.91,1.95,3200.0],["2001-09-10",1.9,1.9,1.6,1.62,39100.0],["2001-09-17",1.53,1.62,1.25,1.62,28000.0],["2001-09-18",1.62,1.7,1.62,1.7,1100.0],["2001-09-19",1.6,1.69,1.15,1.69,15700.0],["2001-09-20",1.27,1.72,1.21,1.72,33000.0],["2001-09-21",1.3,1.7,1.27,1.7,9100.0],["2001-09-24",1.6,1.6,1.57,1.59,7900.0],["2001-09-25",1.58,1.6,1.38,1.5,24300.0],["2001-09-26",1.59,1.59,1.38,1.52,19800.0],["2001-09-27",1.41,1.5,1.41,1.5,5500.0],["2001-09-28",1.5,1.5,1.31,1.5,7100.0],["2001-10-01",1.4,1.4,1.4,1.4,5000.0],["2001-10-02",1.3,1.4,1.3,1.3,6100.0],["2001-10-03",1.3,1.39,1.25,1.39,10100.0],["2001-10-04",1.47,1.47,1.39,1.39,2100.0],["2001-10-05",1.4,1.4,1.4,1.4,2000.0],["2001-10-08",1.31,1.34,1.31,1.33,2200.0],["2001-10-09",1.33,1.37,1.22,1.22,18300.0],["2001-10-10",1.23,1.4,1.23,1.4,9200.0],["2001-10-11",1.4,1.4,1.26,1.4,13300.0],["2001-10-12",1.28,1.4,1.22,1.4,17500.0],["2001-10-15",1.28,1.4,1.28,1.33,8600.0],["2001-10-16",1.4,1.4,1.34,1.34,9400.0],["2001-10-17",1.35,1.48,1.34,1.48,3000.0],["2001-10-18",1.48,1.5,1.42,1.5,2600.0],["2001-10-19",1.43,1.5,1.43,1.5,1100.0],["2001-10-22",1.45,1.48,1.35,1.48,3600.0],["2001-10-23",1.5,1.64,1.5,1.64,10700.0],["2001-10-24",1.64,1.92,1.6,1.75,10700.0],["2001-10-25",1.69,2.05,1.69,1.89,26200.0],["2001-10-26",1.95,2.04,1.86,2.04,26600.0],["2001-10-29",2.04,2.04,1.95,2.0,3500.0],["2001-10-30",1.93,1.93,1.85,1.87,11800.0],["2001-10-31",1.95,1.99,1.9,1.99,12200.0],["2001-11-01",1.99,2.0,1.85,1.9,8000.0],["2001-11-02",1.89,1.91,1.82,1.82,7400.0],["2001-11-05",1.65,2.03,1.31,2.03,49000.0],["2001-11-06",1.93,2.03,1.92,1.95,41400.0],["2001-11-07",1.55,1.9,1.55,1.9,4700.0],["2001-11-08",1.72,1.89,1.72,1.89,11800.0],["2001-11-09",1.9,1.9,1.71,1.71,6100.0],["2001-11-12",1.72,1.9,1.7,1.8,13200.0],["2001-11-13",1.8,1.9,1.75,1.84,49900.0],["2001-11-14",1.71,1.77,1.71,1.77,5300.0],["2001-11-15",1.7,1.8,1.7,1.8,18000.0],["2001-11-16",1.7,1.75,1.7,1.75,3900.0],["2001-11-19",1.75,1.75,1.75,1.75,0.0],["2001-11-20",1.77,1.78,1.76,1.77,16000.0],["2001-11-21",1.7,1.78,1.7,1.78,4300.0],["2001-11-23",1.61,1.79,1.61,1.78,5300.0],["2001-11-26",1.78,1.78,1.61,1.62,10100.0],["2001-11-27",1.6,1.7,1.6,1.68,18100.0],["2001-11-28",1.6,1.66,1.6,1.65,4200.0],["2001-11-29",1.7,1.7,1.7,1.7,2000.0],["2001-11-30",1.75,1.77,1.7,1.7,11800.0],["2001-12-03",1.7,1.7,1.7,1.7,0.0],["2001-12-04",1.56,1.75,1.56,1.75,1500.0],["2001-12-05",1.56,1.7,1.56,1.7,41000.0],["2001-12-06",1.75,1.76,1.7,1.76,28400.0],["2001-12-07",1.75,1.81,1.7,1.81,29500.0],["2001-12-10",1.74,1.84,1.7,1.83,5000.0],["2001-12-11",1.75,1.9,1.75,1.9,26200.0],["2001-12-12",1.85,1.85,1.79,1.79,10500.0],["2001-12-13",1.79,1.79,1.79,1.79,0.0],["2001-12-14",1.84,1.89,1.8,1.82,58300.0],["2001-12-17",1.77,1.88,1.77,1.88,2400.0],["2001-12-18",1.81,1.86,1.81,1.86,3200.0],["2001-12-19",1.85,1.85,1.81,1.81,29100.0],["2001-12-20",1.85,1.97,1.85,1.97,63300.0],["2001-12-21",1.9,2.21,1.9,2.1,128000.0],["2001-12-24",2.18,2.18,2.12,2.12,3700.0],["2001-12-26",2.14,2.31,2.14,2.31,110800.0],["2001-12-27",2.12,2.25,2.12,2.2,8200.0],["2001-12-28",2.2,2.3,2.15,2.2,87600.0],["2001-12-31",2.2,2.26,1.9,2.26,39600.0],["2002-01-02",2.25,2.29,2.2,2.25,52700.0],["2002-01-03",2.15,2.25,2.03,2.14,60400.0],["2002-01-04",2.18,2.23,2.08,2.17,26700.0],["2002-01-07",2.14,2.2,2.06,2.08,41100.0],["2002-01-08",2.05,2.13,2.05,2.13,23100.0],["2002-01-09",2.13,2.16,2.13,2.13,12200.0],["2002-01-10",2.1,2.1,2.09,2.1,9500.0],["2002-01-11",2.14,2.15,2.09,2.1,20200.0],["2002-01-14",2.14,2.14,2.14,2.14,5200.0],["2002-01-15",2.08,2.2,2.08,2.2,36200.0],["2002-01-16",2.19,2.29,2.15,2.23,91100.0],["2002-01-17",2.23,2.31,2.19,2.2,91100.0],["2002-01-18",2.18,2.35,2.18,2.26,66800.0],["2002-01-22",2.24,2.24,2.12,2.21,11600.0],["2002-01-23",2.25,2.49,2.2,2.49,86500.0],["2002-01-24",2.45,2.45,2.31,2.42,96500.0],["2002-01-25",2.4,2.45,2.39,2.45,56000.0],["2002-01-28",2.4,2.48,2.28,2.35,33300.0],["2002-01-29",2.3,2.42,2.29,2.41,45300.0],["2002-01-30",2.45,2.45,2.3,2.3,13900.0],["2002-01-31",2.37,2.45,2.37,2.45,38000.0],["2002-02-01",2.43,2.43,2.32,2.39,14500.0],["2002-02-04",2.29,2.35,2.28,2.35,10800.0],["2002-02-05",2.28,2.35,2.28,2.35,18700.0],["2002-02-06",2.3,2.3,2.28,2.28,26100.0],["2002-02-07",2.27,2.37,2.15,2.31,6500.0],["2002-02-08",2.25,2.33,2.25,2.3,16200.0],["2002-02-11",2.3,2.33,2.3,2.3,8800.0],["2002-02-12",2.26,2.33,2.25,2.33,4600.0],["2002-02-13",2.27,2.27,2.27,2.27,2200.0],["2002-02-14",2.26,2.3,2.17,2.3,37500.0],["2002-02-15",2.28,2.28,2.25,2.25,4400.0],["2002-02-19",2.2,2.28,2.1,2.15,10100.0],["2002-02-20",2.09,2.18,2.09,2.11,18200.0],["2002-02-21",2.15,2.15,2.05,2.15,50900.0],["2002-02-22",2.1,2.12,2.05,2.12,30000.0],["2002-02-25",2.1,2.12,2.08,2.1,21500.0],["2002-02-26",2.14,2.22,2.09,2.12,28300.0],["2002-02-27",2.16,2.17,2.14,2.14,12600.0],["2002-02-28",2.1,2.2,2.08,2.19,21600.0],["2002-03-01",2.15,2.15,2.11,2.14,29700.0],["2002-03-04",2.12,2.15,2.01,2.15,25900.0],["2002-03-05",2.09,2.15,2.06,2.06,17400.0],["2002-03-06",2.06,2.1,2.02,2.1,27900.0],["2002-03-07",2.1,2.15,2.08,2.1,31600.0],["2002-03-08",2.15,2.25,2.08,2.2,25600.0],["2002-03-11",2.22,2.28,2.15,2.17,23600.0],["2002-03-12",2.15,2.2,2.07,2.18,49600.0],["2002-03-13",2.15,2.25,2.06,2.25,36500.0],["2002-03-14",2.13,2.25,2.1,2.25,5700.0],["2002-03-15",2.25,2.25,2.25,2.25,0.0],["2002-03-18",2.23,2.24,2.1,2.12,2600.0],["2002-03-19",2.12,2.12,2.08,2.08,14400.0],["2002-03-20",2.14,2.15,2.1,2.15,6900.0],["2002-03-21",2.15,2.17,2.05,2.05,15500.0],["2002-03-22",2.1,2.15,2.1,2.13,16100.0],["2002-03-25",2.05,2.05,1.7,2.0,44100.0],["2002-03-26",1.91,2.0,1.85,1.85,57400.0],["2002-03-27",1.89,1.97,1.7,1.82,63900.0],["2002-03-28",1.7,1.78,1.62,1.71,110100.0],["2002-04-01",1.86,1.86,1.75,1.8,9800.0],["2002-04-02",1.75,1.85,1.7,1.82,32100.0],["2002-04-03",1.88,1.88,1.8,1.83,56600.0],["2002-04-04",1.87,1.97,1.87,1.92,23000.0],["2002-04-05",1.97,1.99,1.85,1.94,49200.0],["2002-04-08",1.93,2.05,1.92,2.0,21900.0],["2002-04-09",2.01,2.03,1.95,2.02,30900.0],["2002-04-10",1.99,1.99,1.99,1.99,1500.0],["2002-04-11",2.0,2.0,1.99,1.99,3400.0],["2002-04-12",1.96,2.0,1.95,1.98,5600.0],["2002-04-15",1.95,1.95,1.8,1.86,12300.0],["2002-04-16",1.86,1.9,1.71,1.82,22000.0],["2002-04-17",1.88,1.88,1.8,1.88,14000.0],["2002-04-18",1.87,1.87,1.87,1.87,5000.0],["2002-04-19",1.77,1.8,1.73,1.8,2100.0],["2002-04-22",1.73,1.78,1.65,1.7,27600.0],["2002-04-23",1.66,1.7,1.65,1.7,17300.0],["2002-04-24",1.7,1.7,1.61,1.65,57400.0],["2002-04-25",1.62,1.65,1.51,1.62,83100.0],["2002-04-26",1.61,1.61,1.5,1.57,18300.0],["2002-04-29",1.57,1.57,1.57,1.57,0.0],["2002-04-30",1.53,1.6,1.48,1.55,38800.0],["2002-05-01",1.55,1.6,1.53,1.55,139000.0],["2002-05-02",1.52,1.58,1.51,1.57,22200.0],["2002-05-03",1.53,1.55,1.45,1.5,28400.0],["2002-05-06",1.49,1.5,1.4,1.5,5800.0],["2002-05-07",1.5,1.53,1.45,1.53,21100.0],["2002-05-08",1.5,1.54,1.46,1.49,13800.0],["2002-05-09",1.5,1.5,1.47,1.47,4600.0],["2002-05-10",1.44,1.53,1.43,1.49,29600.0],["2002-05-13",1.48,1.48,1.43,1.48,11500.0],["2002-05-14",1.43,1.45,1.43,1.45,26300.0],["2002-05-15",1.45,1.46,1.43,1.45,3000.0],["2002-05-16",1.42,1.84,1.25,1.81,50700.0],["2002-05-17",1.91,1.91,1.8,1.86,33800.0],["2002-05-20",1.8,1.85,1.78,1.81,30100.0],["2002-05-21",1.77,1.83,1.77,1.8,17600.0],["2002-05-22",1.75,1.75,1.54,1.74,33000.0],["2002-05-23",1.68,1.85,1.64,1.85,46800.0],["2002-05-24",1.59,1.85,1.59,1.85,113700.0],["2002-05-28",1.87,2.04,1.87,2.04,15200.0],["2002-05-29",2.05,2.05,1.92,2.0,30700.0],["2002-05-30",1.99,2.03,1.93,1.99,8800.0],["2002-05-31",1.91,2.02,1.9,1.97,38200.0],["2002-06-03",1.9,1.9,1.86,1.9,7900.0],["2002-06-04",1.9,1.9,1.9,1.9,0.0],["2002-06-05",1.86,1.89,1.6,1.85,12400.0],["2002-06-06",1.7,1.85,1.7,1.8,8600.0],["2002-06-07",1.6,1.78,1.6,1.77,3500.0],["2002-06-10",1.77,1.78,1.71,1.71,6900.0],["2002-06-11",1.75,1.8,1.75,1.8,18000.0],["2002-06-12",1.72,1.72,1.67,1.67,9000.0],["2002-06-13",1.7,1.75,1.68,1.74,12900.0],["2002-06-14",1.71,1.75,1.6,1.65,21900.0],["2002-06-17",1.65,1.65,1.65,1.65,0.0],["2002-06-18",1.72,1.75,1.68,1.75,12300.0],["2002-06-19",1.75,1.85,1.75,1.85,9400.0],["2002-06-20",1.82,1.89,1.82,1.83,14100.0],["2002-06-21",1.88,1.98,1.87,1.92,11600.0],["2002-06-24",1.79,1.89,1.79,1.79,4000.0],["2002-06-25",1.88,1.95,1.88,1.92,12300.0],["2002-06-26",1.82,1.96,1.75,1.85,33800.0],["2002-06-27",1.86,1.9,1.75,1.89,3600.0],["2002-06-28",1.85,1.86,1.78,1.8,17100.0],["2002-07-01",1.88,1.98,1.85,1.85,31300.0],["2002-07-02",1.92,1.92,1.75,1.78,8300.0],["2002-07-03",1.85,1.95,1.75,1.95,14500.0],["2002-07-05",1.93,2.04,1.93,2.0,10000.0],["2002-07-08",2.08,2.15,2.0,2.15,60000.0],["2002-07-09",2.19,2.19,2.08,2.12,17100.0],["2002-07-10",2.14,2.2,2.0,2.17,58900.0],["2002-07-11",2.1,2.15,1.88,2.0,22300.0],["2002-07-12",2.17,2.18,1.96,2.18,5800.0],["2002-07-15",2.16,2.16,1.76,1.99,16300.0],["2002-07-16",1.8,2.09,1.76,1.9,7700.0],["2002-07-17",1.86,2.0,1.86,2.0,1600.0],["2002-07-18",1.85,2.0,1.85,2.0,20300.0],["2002-07-19",2.0,2.01,1.9,1.96,4500.0],["2002-07-22",1.8,2.06,1.56,1.97,30400.0],["2002-07-23",1.68,1.83,1.68,1.75,2600.0],["2002-07-24",1.84,1.84,1.69,1.69,7200.0],["2002-07-25",1.98,1.98,1.98,1.98,100.0],["2002-07-26",1.67,1.75,1.54,1.54,8900.0],["2002-07-29",1.9,1.9,1.56,1.63,3100.0],["2002-07-30",1.63,1.88,1.52,1.88,21900.0],["2002-07-31",1.88,1.88,1.88,1.88,0.0],["2002-08-01",1.88,1.88,1.51,1.75,3700.0],["2002-08-02",1.53,1.7,1.53,1.69,4500.0],["2002-08-05",1.94,1.94,1.8,1.8,2600.0],["2002-08-06",1.55,2.0,1.55,1.99,53200.0],["2002-08-07",1.8,2.0,1.8,1.95,2200.0],["2002-08-08",1.95,1.95,1.95,1.95,0.0],["2002-08-09",1.65,1.9,1.65,1.8,14800.0],["2002-08-12",1.74,1.92,1.74,1.92,5700.0],["2002-08-13",1.85,1.85,1.76,1.84,1700.0],["2002-08-14",1.93,1.93,1.93,1.93,100.0],["2002-08-15",1.91,1.93,1.91,1.93,200.0],["2002-08-16",1.67,1.7,1.67,1.7,2000.0],["2002-08-19",1.86,1.86,1.86,1.86,100.0],["2002-08-20",1.67,1.8,1.67,1.8,200.0],["2002-08-21",1.8,1.8,1.8,1.8,0.0],["2002-08-22",1.6,1.7,1.6,1.7,3500.0],["2002-08-23",1.65,1.65,1.61,1.61,3500.0],["2002-08-26",1.59,1.7,1.59,1.6,3600.0],["2002-08-27",1.6,1.75,1.5,1.73,21300.0],["2002-08-28",1.5,1.71,1.5,1.69,2700.0],["2002-08-29",1.71,1.71,1.71,1.71,300.0],["2002-08-30",1.5,1.7,1.5,1.65,8100.0],["2002-09-03",1.65,1.65,1.55,1.55,1200.0],["2002-09-04",1.59,1.59,1.59,1.59,100.0],["2002-09-05",1.65,1.65,1.55,1.55,11500.0],["2002-09-06",1.55,1.55,1.55,1.55,6500.0],["2002-09-09",1.45,1.5,1.45,1.5,5800.0],["2002-09-10",1.5,1.51,1.5,1.51,9600.0],["2002-09-11",1.5,1.5,1.42,1.42,3000.0],["2002-09-12",1.42,1.42,1.2,1.35,5800.0],["2002-09-13",1.47,1.47,1.47,1.47,100.0],["2002-09-16",1.4,1.53,1.4,1.53,300.0],["2002-09-17",1.52,1.52,1.52,1.52,100.0],["2002-09-18",1.4,1.5,1.35,1.5,65100.0],["2002-09-19",1.38,1.38,1.35,1.35,7000.0],["2002-09-20",1.31,1.48,1.31,1.48,1500.0],["2002-09-23",1.3,1.39,1.3,1.39,300.0],["2002-09-24",1.3,1.4,1.18,1.4,23000.0],["2002-09-25",1.22,1.35,1.22,1.35,1500.0],["2002-09-26",1.2,1.4,1.2,1.4,3200.0],["2002-09-27",1.2,1.29,1.2,1.29,700.0],["2002-09-30",1.2,1.2,1.2,1.2,6300.0],["2002-10-01",1.28,1.28,1.28,1.28,100.0],["2002-10-02",1.25,1.25,1.25,1.25,200.0],["2002-10-03",1.25,1.25,1.25,1.25,100.0],["2002-10-04",1.25,1.25,1.25,1.25,1900.0],["2002-10-07",1.26,1.4,1.25,1.3,7000.0],["2002-10-08",1.25,1.3,1.25,1.25,18000.0],["2002-10-09",1.25,1.3,1.25,1.26,19600.0],["2002-10-10",1.3,1.3,1.25,1.25,13600.0],["2002-10-11",1.3,1.3,1.25,1.28,8100.0],["2002-10-14",1.28,1.28,1.28,1.28,0.0],["2002-10-15",1.31,1.31,1.31,1.31,100.0],["2002-10-16",1.31,1.31,1.31,1.31,0.0],["2002-10-17",1.35,1.35,1.25,1.25,11200.0],["2002-10-18",1.29,1.42,1.29,1.42,19600.0],["2002-10-21",1.42,1.42,1.42,1.42,0.0],["2002-10-22",1.3,1.36,1.3,1.3,800.0],["2002-10-23",1.45,1.45,1.39,1.4,7700.0],["2002-10-24",1.3,1.3,1.15,1.15,18600.0],["2002-10-25",1.23,1.23,1.2,1.2,1100.0],["2002-10-28",1.25,1.25,1.25,1.25,100.0],["2002-10-29",1.2,1.25,1.17,1.25,10500.0],["2002-10-30",1.25,1.25,1.25,1.25,0.0],["2002-10-31",1.25,1.37,1.25,1.33,9600.0],["2002-11-01",1.4,1.4,1.4,1.4,1000.0],["2002-11-04",1.4,1.5,1.3,1.5,22000.0],["2002-11-05",1.48,1.53,1.4,1.52,13100.0],["2002-11-06",1.5,1.58,1.5,1.5,12500.0],["2002-11-07",1.25,1.55,1.2,1.53,18500.0],["2002-11-08",1.5,1.6,1.21,1.6,23000.0],["2002-11-11",1.6,1.6,1.6,1.6,0.0],["2002-11-12",1.6,1.6,1.6,1.6,0.0],["2002-11-13",1.5,1.55,1.45,1.55,25900.0],["2002-11-14",1.52,1.52,1.52,1.52,3000.0],["2002-11-15",1.51,1.52,1.51,1.51,4300.0],["2002-11-18",1.47,1.47,1.31,1.31,2600.0],["2002-11-19",1.5,1.5,1.4,1.4,2500.0],["2002-11-20",1.51,1.51,1.5,1.5,4000.0],["2002-11-21",1.5,1.5,1.5,1.5,4500.0],["2002-11-22",1.5,1.5,1.5,1.5,0.0],["2002-11-25",1.5,1.51,1.5,1.5,11100.0],["2002-11-26",1.4,1.4,1.31,1.4,2000.0],["2002-11-27",1.22,1.22,1.22,1.22,1000.0],["2002-11-29",1.22,1.22,1.22,1.22,0.0],["2002-12-02",1.39,1.4,1.33,1.33,2200.0],["2002-12-03",1.4,1.46,1.35,1.35,7700.0],["2002-12-04",1.4,1.41,1.23,1.3,56200.0],["2002-12-05",1.36,1.42,1.36,1.42,5600.0],["2002-12-06",1.35,1.4,1.35,1.4,11200.0],["2002-12-09",1.22,1.25,1.22,1.25,3300.0],["2002-12-10",1.25,1.25,1.22,1.22,3500.0],["2002-12-11",1.22,1.25,1.22,1.25,1900.0],["2002-12-12",1.21,1.3,1.21,1.3,16500.0],["2002-12-13",1.33,1.33,1.2,1.2,12900.0],["2002-12-16",1.17,1.33,1.17,1.3,6800.0],["2002-12-17",1.27,1.42,1.27,1.34,4200.0],["2002-12-18",1.27,1.27,1.21,1.21,700.0],["2002-12-19",1.18,1.19,1.15,1.19,26400.0],["2002-12-20",1.16,1.16,1.16,1.16,400.0],["2002-12-23",1.15,1.18,1.15,1.18,1900.0],["2002-12-24",1.15,1.28,1.15,1.24,8000.0],["2002-12-26",1.2,1.27,1.2,1.24,10300.0],["2002-12-27",1.24,1.25,1.17,1.22,38000.0],["2002-12-30",1.23,1.34,1.2,1.27,123800.0],["2002-12-31",1.17,1.25,1.17,1.2,10100.0],["2003-01-02",1.2,1.2,1.2,1.2,800.0],["2003-01-03",1.29,1.52,1.29,1.52,58600.0],["2003-01-06",1.5,1.53,1.37,1.5,28700.0],["2003-01-07",1.35,1.45,1.35,1.45,17300.0],["2003-01-08",1.45,1.45,1.45,1.45,5000.0],["2003-01-09",1.45,1.45,1.45,1.45,0.0],["2003-01-10",1.45,1.48,1.45,1.45,40500.0],["2003-01-13",1.48,1.55,1.42,1.55,64400.0],["2003-01-14",1.5,1.53,1.5,1.53,22600.0],["2003-01-15",1.5,1.53,1.47,1.53,55700.0],["2003-01-16",1.51,1.54,1.51,1.51,24400.0],["2003-01-17",1.53,1.56,1.53,1.56,16900.0],["2003-01-21",1.55,1.63,1.55,1.63,24700.0],["2003-01-22",1.62,1.75,1.62,1.71,29100.0],["2003-01-23",1.65,1.77,1.65,1.77,16800.0],["2003-01-24",1.69,1.76,1.65,1.74,16000.0],["2003-01-27",1.52,1.72,1.52,1.72,41700.0],["2003-01-28",1.61,1.61,1.6,1.6,2500.0],["2003-01-29",1.6,1.6,1.6,1.6,0.0],["2003-01-30",1.65,1.65,1.52,1.64,46000.0],["2003-01-31",1.66,1.78,1.66,1.78,6500.0],["2003-02-03",1.64,1.75,1.64,1.74,17900.0],["2003-02-04",1.61,1.64,1.61,1.64,10700.0],["2003-02-05",1.65,1.72,1.65,1.72,5500.0],["2003-02-06",1.7,1.7,1.7,1.7,100.0],["2003-02-07",1.68,1.68,1.68,1.68,25000.0],["2003-02-10",1.67,1.71,1.67,1.7,14000.0],["2003-02-11",1.74,1.76,1.67,1.76,25100.0],["2003-02-12",1.68,1.68,1.68,1.68,200.0],["2003-02-13",1.75,1.78,1.75,1.78,200.0],["2003-02-14",1.72,1.83,1.72,1.83,600.0],["2003-02-18",1.76,1.83,1.76,1.8,2600.0],["2003-02-19",1.8,1.8,1.8,1.8,0.0],["2003-02-20",1.8,1.8,1.78,1.78,4400.0],["2003-02-21",1.8,1.8,1.7,1.7,4900.0],["2003-02-24",1.75,1.75,1.7,1.7,2600.0],["2003-02-25",1.72,1.72,1.66,1.66,3100.0],["2003-02-26",1.86,1.86,1.79,1.79,4000.0],["2003-02-27",1.8,1.86,1.8,1.8,9600.0],["2003-02-28",1.8,1.8,1.77,1.77,1100.0],["2003-03-03",1.79,1.79,1.79,1.79,200.0],["2003-03-04",1.77,1.77,1.77,1.77,10500.0],["2003-03-05",1.74,1.74,1.74,1.74,600.0],["2003-03-06",1.72,1.72,1.69,1.7,600.0],["2003-03-07",1.7,1.7,1.7,1.7,0.0],["2003-03-10",1.7,1.7,1.7,1.7,100.0],["2003-03-11",1.67,1.69,1.43,1.43,43400.0],["2003-03-12",1.5,1.51,1.5,1.5,9300.0],["2003-03-13",1.43,1.85,1.42,1.85,47100.0],["2003-03-14",1.7,1.87,1.7,1.87,38600.0],["2003-03-17",1.86,1.92,1.85,1.85,10100.0],["2003-03-18",1.8,1.93,1.8,1.82,8000.0],["2003-03-19",1.88,1.9,1.88,1.9,9400.0],["2003-03-20",1.9,1.9,1.9,1.9,0.0],["2003-03-21",1.87,1.89,1.87,1.89,62200.0],["2003-03-24",1.77,1.8,1.75,1.77,18700.0],["2003-03-25",1.85,1.85,1.85,1.85,2500.0],["2003-03-26",1.75,1.75,1.75,1.75,3500.0],["2003-03-27",1.75,1.75,1.75,1.75,3600.0],["2003-03-28",1.75,1.75,1.75,1.75,0.0],["2003-03-31",1.75,1.75,1.75,1.75,100.0],["2003-04-01",1.75,1.75,1.75,1.75,0.0],["2003-04-02",1.77,1.85,1.77,1.85,31900.0],["2003-04-03",1.87,1.87,1.75,1.76,21500.0],["2003-04-04",1.83,1.83,1.83,1.83,5500.0],["2003-04-07",1.74,1.74,1.47,1.5,16400.0],["2003-04-08",1.51,1.51,1.51,1.51,1000.0],["2003-04-09",1.51,1.51,1.51,1.51,0.0],["2003-04-10",1.66,1.66,1.65,1.65,2200.0],["2003-04-11",1.55,1.59,1.49,1.59,3700.0],["2003-04-14",1.65,1.65,1.65,1.65,4900.0],["2003-04-15",1.61,1.61,1.61,1.61,500.0],["2003-04-16",1.71,1.72,1.71,1.72,800.0],["2003-04-17",1.73,1.76,1.73,1.76,400.0],["2003-04-21",1.75,1.75,1.75,1.75,6100.0],["2003-04-22",1.75,1.75,1.75,1.75,100.0],["2003-04-23",1.79,1.79,1.79,1.79,100.0],["2003-04-24",1.69,1.8,1.69,1.8,11800.0],["2003-04-25",1.8,1.85,1.8,1.85,5600.0],["2003-04-28",1.85,1.91,1.83,1.83,1400.0],["2003-04-29",1.85,1.9,1.85,1.85,26500.0],["2003-04-30",1.85,1.85,1.78,1.83,11900.0],["2003-05-01",1.75,1.75,1.75,1.75,3000.0],["2003-05-02",1.65,1.8,1.65,1.8,2200.0],["2003-05-05",1.85,1.85,1.84,1.84,15000.0],["2003-05-06",1.65,1.8,1.65,1.75,7400.0],["2003-05-07",1.75,1.75,1.75,1.75,600.0],["2003-05-08",1.78,1.78,1.78,1.78,300.0],["2003-05-09",1.65,1.83,1.65,1.83,1400.0],["2003-05-12",1.65,1.86,1.6,1.86,4400.0],["2003-05-13",1.8,1.89,1.8,1.8,14000.0],["2003-05-14",1.8,1.8,1.8,1.8,6700.0],["2003-05-15",1.82,1.85,1.82,1.82,9700.0],["2003-05-16",1.8,1.8,1.8,1.8,400.0],["2003-05-19",1.8,1.9,1.8,1.9,4600.0],["2003-05-20",1.92,1.92,1.87,1.87,6500.0],["2003-05-21",1.87,1.87,1.87,1.87,0.0],["2003-05-22",1.82,1.82,1.8,1.8,11100.0],["2003-05-23",1.8,1.8,1.8,1.8,5000.0],["2003-05-27",1.62,1.75,1.62,1.75,121900.0],["2003-05-28",1.62,1.8,1.62,1.8,6300.0],["2003-05-29",1.75,1.75,1.68,1.7,8000.0],["2003-05-30",1.75,1.78,1.75,1.75,15600.0],["2003-06-02",1.77,1.77,1.63,1.75,15000.0],["2003-06-03",1.77,1.8,1.67,1.67,22000.0],["2003-06-04",1.77,1.77,1.77,1.77,2200.0],["2003-06-05",1.77,1.77,1.77,1.77,0.0],["2003-06-06",1.73,1.73,1.73,1.73,3400.0],["2003-06-09",1.73,1.73,1.73,1.73,0.0],["2003-06-10",1.73,1.73,1.73,1.73,5500.0],["2003-06-11",1.73,1.73,1.73,1.73,1300.0],["2003-06-12",1.75,1.75,1.75,1.75,10000.0],["2003-06-13",1.68,1.69,1.64,1.64,6800.0],["2003-06-16",1.64,1.69,1.64,1.69,6100.0],["2003-06-17",1.51,1.8,1.51,1.8,5200.0],["2003-06-18",1.8,1.8,1.8,1.8,0.0],["2003-06-19",1.62,1.85,1.62,1.85,9400.0],["2003-06-20",1.8,1.85,1.8,1.85,5800.0],["2003-06-23",1.64,1.64,1.63,1.63,4400.0],["2003-06-24",1.63,1.8,1.63,1.8,3000.0],["2003-06-25",1.8,1.8,1.8,1.8,0.0],["2003-06-26",1.75,1.75,1.75,1.75,1500.0],["2003-06-27",1.63,1.75,1.63,1.7,4200.0],["2003-06-30",1.73,1.75,1.73,1.75,8300.0],["2003-07-01",1.75,1.75,1.75,1.75,0.0],["2003-07-02",1.71,1.78,1.7,1.78,10600.0],["2003-07-03",1.78,1.78,1.78,1.78,0.0],["2003-07-07",1.71,1.71,1.71,1.71,1100.0],["2003-07-08",1.7,1.88,1.68,1.85,52900.0],["2003-07-09",1.79,1.81,1.79,1.79,12700.0],["2003-07-10",1.75,1.85,1.64,1.85,60900.0],["2003-07-11",1.8,1.87,1.79,1.83,38000.0],["2003-07-14",1.81,1.88,1.8,1.8,22500.0],["2003-07-15",1.81,1.85,1.81,1.85,5900.0],["2003-07-16",1.75,1.88,1.64,1.84,14500.0],["2003-07-17",1.77,1.77,1.77,1.77,10800.0],["2003-07-18",1.77,1.77,1.77,1.77,0.0],["2003-07-21",1.7,1.7,1.7,1.7,1000.0],["2003-07-22",1.7,1.7,1.7,1.7,0.0],["2003-07-23",1.7,1.7,1.7,1.7,0.0],["2003-07-24",1.7,1.7,1.7,1.7,0.0],["2003-07-25",1.8,1.83,1.73,1.73,31800.0],["2003-07-28",1.65,1.7,1.65,1.7,6900.0],["2003-07-29",1.67,1.73,1.63,1.73,3000.0],["2003-07-30",1.73,1.73,1.73,1.73,0.0],["2003-07-31",1.73,1.82,1.73,1.82,8100.0],["2003-08-01",1.82,1.82,1.82,1.82,0.0],["2003-08-04",1.7,1.73,1.68,1.73,13000.0],["2003-08-05",1.75,1.75,1.75,1.75,100.0],["2003-08-06",1.75,1.75,1.75,1.75,0.0],["2003-08-07",1.75,1.75,1.75,1.75,0.0],["2003-08-08",1.75,1.83,1.75,1.83,28200.0],["2003-08-11",1.65,1.7,1.65,1.7,6400.0],["2003-08-12",1.7,1.7,1.7,1.7,0.0],["2003-08-13",1.73,1.77,1.73,1.74,6400.0],["2003-08-14",1.74,1.74,1.74,1.74,0.0],["2003-08-15",1.75,1.79,1.73,1.73,4600.0],["2003-08-18",1.8,1.82,1.75,1.81,35700.0],["2003-08-19",1.81,1.81,1.81,1.81,0.0],["2003-08-20",1.81,1.81,1.81,1.81,0.0],["2003-08-21",1.81,1.81,1.81,1.81,0.0],["2003-08-22",1.65,1.65,1.65,1.65,1000.0],["2003-08-25",1.66,1.66,1.65,1.65,5300.0],["2003-08-26",1.65,1.65,1.65,1.65,0.0],["2003-08-27",1.69,1.69,1.65,1.69,11900.0],["2003-08-28",1.7,1.8,1.7,1.8,21400.0],["2003-08-29",1.8,1.8,1.8,1.8,0.0],["2003-09-02",1.65,1.79,1.65,1.79,3800.0],["2003-09-03",1.75,1.75,1.63,1.63,3500.0],["2003-09-04",1.63,1.63,1.63,1.63,7000.0],["2003-09-05",1.63,1.77,1.0,1.53,23200.0],["2003-09-08",1.56,1.75,1.45,1.61,22300.0],["2003-09-09",1.61,1.61,1.47,1.47,7200.0],["2003-09-10",1.51,1.51,1.51,1.51,1500.0],["2003-09-11",1.51,1.51,1.51,1.51,0.0],["2003-09-12",1.68,1.68,1.67,1.67,1200.0],["2003-09-15",1.67,1.68,1.6,1.6,3300.0],["2003-09-16",1.6,1.6,1.6,1.6,2000.0],["2003-09-17",1.56,1.56,1.56,1.56,3100.0],["2003-09-18",1.48,1.49,1.48,1.49,3600.0],["2003-09-19",1.49,1.49,1.49,1.49,0.0],["2003-09-22",1.49,1.49,1.49,1.49,0.0],["2003-09-23",1.51,1.51,1.5,1.5,6200.0],["2003-09-24",1.48,1.56,1.48,1.56,1200.0],["2003-09-25",1.58,1.58,1.58,1.58,600.0],["2003-09-26",1.54,1.54,1.45,1.45,2500.0],["2003-09-29",1.54,1.71,1.24,1.5,25000.0],["2003-09-30",1.6,1.77,1.45,1.75,9700.0],["2003-10-01",1.75,1.75,1.75,1.75,0.0],["2003-10-02",1.6,1.8,1.5,1.56,7000.0],["2003-10-03",1.72,1.75,1.72,1.75,10000.0],["2003-10-06",1.82,1.82,1.7,1.7,1000.0],["2003-10-07",1.79,1.79,1.7,1.7,6700.0],["2003-10-08",1.68,1.68,1.65,1.65,1900.0],["2003-10-09",1.65,1.65,1.65,1.65,0.0],["2003-10-10",1.63,1.63,1.6,1.6,1300.0],["2003-10-13",1.6,1.6,1.53,1.53,1400.0],["2003-10-14",1.59,1.7,1.35,1.69,22200.0],["2003-10-15",1.51,1.58,1.51,1.58,3200.0],["2003-10-16",1.64,1.64,1.55,1.55,1300.0],["2003-10-17",1.55,1.55,1.55,1.55,0.0],["2003-10-20",1.55,1.55,1.55,1.55,0.0],["2003-10-21",1.59,1.6,1.59,1.6,1600.0],["2003-10-22",1.58,1.58,1.58,1.58,300.0],["2003-10-23",1.59,1.62,1.59,1.62,1800.0],["2003-10-24",1.62,1.62,1.55,1.55,1200.0],["2003-10-27",1.55,1.55,1.55,1.55,0.0],["2003-10-28",1.6,1.6,1.6,1.6,4300.0],["2003-10-29",1.6,1.6,1.6,1.6,1000.0],["2003-10-30",1.55,1.6,1.55,1.6,4100.0],["2003-10-31",1.62,1.7,1.62,1.7,5400.0],["2003-11-03",1.7,1.7,1.55,1.56,4200.0],["2003-11-04",1.69,1.69,1.69,1.69,2000.0],["2003-11-05",1.69,1.69,1.69,1.69,0.0],["2003-11-06",1.56,1.56,1.56,1.56,800.0],["2003-11-07",1.56,1.69,1.56,1.56,10100.0],["2003-11-10",1.57,1.64,1.56,1.64,2300.0],["2003-11-11",1.63,1.69,1.63,1.69,113300.0],["2003-11-12",1.69,1.7,1.6,1.6,11100.0],["2003-11-13",1.56,1.56,1.56,1.56,6300.0],["2003-11-14",1.57,1.57,1.55,1.55,2500.0],["2003-11-17",1.55,1.55,1.5,1.5,15500.0],["2003-11-18",1.47,1.48,1.47,1.48,2100.0],["2003-11-19",1.49,1.63,1.49,1.5,8400.0],["2003-11-20",1.5,1.5,1.5,1.5,0.0],["2003-11-21",1.5,1.5,1.5,1.5,0.0],["2003-11-24",1.62,1.72,1.45,1.67,26400.0],["2003-11-25",1.67,1.98,1.61,1.89,171800.0],["2003-11-26",1.89,1.99,1.83,1.89,7800.0],["2003-11-28",1.89,1.89,1.89,1.89,10500.0],["2003-12-01",1.89,1.89,1.64,1.82,46100.0],["2003-12-02",1.82,1.85,1.64,1.83,9300.0],["2003-12-03",1.84,1.84,1.75,1.75,20700.0],["2003-12-04",1.78,1.78,1.78,1.78,14400.0],["2003-12-05",1.75,1.8,1.75,1.8,5900.0],["2003-12-08",1.8,1.8,1.75,1.75,3500.0],["2003-12-09",1.64,1.64,1.64,1.64,3800.0],["2003-12-10",1.64,1.64,1.64,1.64,14900.0],["2003-12-11",1.64,1.64,1.64,1.64,0.0],["2003-12-12",1.65,1.75,1.65,1.75,6300.0],["2003-12-15",1.68,1.7,1.64,1.64,11800.0],["2003-12-16",1.65,1.85,1.51,1.65,27200.0],["2003-12-17",1.66,1.68,1.66,1.66,7800.0],["2003-12-18",1.7,1.8,1.7,1.8,800.0],["2003-12-19",1.8,1.8,1.8,1.8,0.0],["2003-12-22",1.64,1.71,1.64,1.71,8000.0],["2003-12-23",1.71,1.71,1.71,1.71,0.0],["2003-12-24",1.71,1.71,1.71,1.71,0.0],["2003-12-26",1.8,1.8,1.8,1.8,5600.0],["2003-12-29",1.71,1.71,1.7,1.7,2000.0],["2003-12-30",1.71,1.71,1.66,1.66,4200.0],["2003-12-31",1.78,1.8,1.63,1.79,19000.0],["2004-01-02",1.81,1.81,1.81,1.81,2000.0],["2004-01-05",1.81,1.81,1.81,1.81,2000.0],["2004-01-06",1.82,1.82,1.82,1.82,400.0],["2004-01-07",1.82,1.82,1.82,1.82,0.0],["2004-01-08",1.8,1.8,1.79,1.8,9000.0],["2004-01-09",1.71,1.8,1.68,1.8,6800.0],["2004-01-12",1.79,1.82,1.68,1.68,7700.0],["2004-01-13",1.65,1.8,1.65,1.79,6100.0],["2004-01-14",1.66,1.79,1.55,1.77,7300.0],["2004-01-15",1.67,1.77,1.67,1.7,9000.0],["2004-01-16",1.75,1.78,1.7,1.77,6300.0],["2004-01-20",1.72,1.79,1.7,1.7,25400.0],["2004-01-21",1.71,1.79,1.7,1.71,8600.0],["2004-01-22",1.72,1.79,1.66,1.66,16900.0],["2004-01-23",1.66,1.78,1.55,1.75,14000.0],["2004-01-26",1.75,1.76,1.74,1.74,10500.0],["2004-01-27",1.69,1.69,1.68,1.69,2100.0],["2004-01-28",1.72,1.75,1.72,1.75,12300.0],["2004-01-29",1.66,1.67,1.66,1.67,2000.0],["2004-01-30",1.68,1.75,1.65,1.72,8500.0],["2004-02-02",1.66,1.7,1.66,1.7,6500.0],["2004-02-03",1.71,1.71,1.7,1.7,6700.0],["2004-02-04",1.68,1.76,1.68,1.68,5700.0],["2004-02-05",1.68,1.68,1.68,1.68,0.0],["2004-02-06",1.65,1.66,1.61,1.61,5000.0],["2004-02-09",1.65,1.7,1.65,1.69,7500.0],["2004-02-10",1.72,1.72,1.72,1.72,1000.0],["2004-02-11",1.73,1.75,1.72,1.73,17300.0],["2004-02-12",1.65,1.7,1.65,1.7,2100.0],["2004-02-13",1.67,1.73,1.66,1.66,7000.0],["2004-02-17",1.7,1.77,1.7,1.77,6100.0],["2004-02-18",1.75,1.75,1.66,1.66,2800.0],["2004-02-19",1.66,1.78,1.63,1.71,8200.0],["2004-02-20",1.71,1.71,1.71,1.71,5000.0],["2004-02-23",1.75,1.75,1.75,1.75,500.0],["2004-02-24",1.79,1.8,1.78,1.8,7500.0],["2004-02-25",1.71,1.71,1.71,1.71,1300.0],["2004-02-26",1.71,1.71,1.71,1.71,0.0],["2004-02-27",1.79,1.8,1.79,1.79,5900.0],["2004-03-01",1.8,1.8,1.71,1.8,5700.0],["2004-03-02",1.75,1.77,1.71,1.71,11300.0],["2004-03-03",1.79,1.79,1.78,1.79,5600.0],["2004-03-04",1.79,1.79,1.71,1.75,18200.0],["2004-03-05",1.79,1.81,1.79,1.81,8700.0],["2004-03-08",1.81,1.85,1.81,1.85,15000.0],["2004-03-09",1.85,1.85,1.85,1.85,0.0],["2004-03-10",1.87,1.98,1.85,1.92,51300.0],["2004-03-11",1.83,1.87,1.81,1.84,55600.0],["2004-03-12",1.98,1.98,1.82,1.92,23300.0],["2004-03-15",1.99,2.03,1.8,2.03,57200.0],["2004-03-16",1.97,2.11,1.94,2.0,40600.0],["2004-03-17",2.05,2.08,2.02,2.06,33900.0],["2004-03-18",2.04,2.08,2.04,2.06,700.0],["2004-03-19",2.0,2.03,1.93,1.93,9800.0],["2004-03-22",2.01,2.09,1.93,2.06,43800.0],["2004-03-23",2.0,2.0,1.8,1.91,5500.0],["2004-03-24",1.9,1.9,1.77,1.77,19700.0],["2004-03-25",1.75,1.88,1.75,1.75,62100.0],["2004-03-26",1.75,1.75,1.75,1.75,0.0],["2004-03-29",1.73,1.73,1.72,1.72,1000.0],["2004-03-30",1.72,1.77,1.72,1.72,9400.0],["2004-03-31",1.8,2.12,1.78,2.03,100700.0],["2004-04-01",2.05,2.05,1.99,2.03,12000.0],["2004-04-02",2.03,2.48,1.96,2.05,192900.0],["2004-04-05",2.14,2.16,2.01,2.12,32200.0],["2004-04-06",2.12,2.3,2.1,2.11,24300.0],["2004-04-07",2.1,2.12,2.08,2.08,22300.0],["2004-04-08",2.08,2.12,1.95,2.1,21900.0],["2004-04-12",2.14,2.14,2.01,2.13,16700.0],["2004-04-13",2.01,2.06,2.0,2.03,20200.0],["2004-04-14",2.0,2.12,2.0,2.12,21200.0],["2004-04-15",2.1,2.1,2.1,2.1,2200.0],["2004-04-16",2.1,2.13,2.03,2.03,21200.0],["2004-04-19",2.0,2.14,1.97,2.09,30700.0],["2004-04-20",2.13,2.14,2.08,2.08,9100.0],["2004-04-21",2.02,3.1,2.02,2.6,506600.0],["2004-04-22",2.84,3.37,2.55,2.71,968000.0],["2004-04-23",2.94,2.94,2.6,2.66,89500.0],["2004-04-26",2.74,2.74,2.4,2.6,89000.0],["2004-04-27",2.54,3.08,2.45,3.06,245600.0],["2004-04-28",2.88,3.52,2.87,3.47,444400.0],["2004-04-29",3.54,3.61,2.91,2.96,285600.0],["2004-04-30",3.1,3.24,2.53,2.68,95400.0],["2004-05-03",2.76,3.17,2.76,3.0,35600.0],["2004-05-04",2.83,3.1,2.83,2.84,25200.0],["2004-05-05",2.83,3.2,2.83,3.17,61000.0],["2004-05-06",3.18,3.2,3.0,3.16,55000.0],["2004-05-07",3.16,3.16,2.83,2.9,63300.0],["2004-05-10",2.92,3.0,2.8,2.98,43300.0],["2004-05-11",2.98,3.1,2.83,3.07,48100.0],["2004-05-12",2.99,3.08,2.75,2.88,26000.0],["2004-05-13",2.92,3.04,2.75,2.92,5200.0],["2004-05-14",2.76,2.91,2.73,2.86,33200.0],["2004-05-17",2.36,2.76,2.35,2.7,32600.0],["2004-05-18",2.81,2.83,2.75,2.75,8900.0],["2004-05-19",2.78,2.82,2.57,2.76,29900.0],["2004-05-20",2.66,2.91,2.66,2.91,45700.0],["2004-05-21",2.91,3.0,2.87,2.98,32600.0],["2004-05-24",2.95,3.03,2.95,2.95,20600.0],["2004-05-25",2.95,2.95,2.77,2.85,60100.0],["2004-05-26",2.86,2.99,2.8,2.99,9100.0],["2004-05-27",3.04,3.04,2.96,3.03,10600.0],["2004-05-28",2.88,2.88,2.85,2.85,1900.0],["2004-06-01",2.89,2.91,2.89,2.9,6500.0],["2004-06-02",2.85,2.87,2.85,2.86,2100.0],["2004-06-03",2.89,2.89,2.8,2.81,20100.0],["2004-06-04",2.8,2.8,2.78,2.79,23600.0],["2004-06-07",2.78,2.84,2.64,2.66,28400.0],["2004-06-08",2.6,2.6,2.3,2.49,57700.0],["2004-06-09",2.36,2.48,2.36,2.38,27600.0],["2004-06-10",2.75,2.75,2.31,2.39,20600.0],["2004-06-14",2.49,2.49,2.32,2.34,9200.0],["2004-06-15",2.21,2.3,1.95,2.05,194900.0],["2004-06-16",2.05,2.12,2.0,2.08,74100.0],["2004-06-17",2.12,2.2,2.04,2.11,42500.0],["2004-06-18",2.14,2.39,2.12,2.35,40600.0],["2004-06-21",2.52,2.55,2.34,2.5,54200.0],["2004-06-22",2.55,2.55,2.36,2.44,28000.0],["2004-06-23",2.55,2.55,2.3,2.45,25100.0],["2004-06-24",2.46,2.46,2.24,2.24,7800.0],["2004-06-25",2.16,2.46,2.14,2.35,22200.0],["2004-06-28",2.26,2.4,2.25,2.4,8000.0],["2004-06-29",2.08,2.64,2.08,2.55,29500.0],["2004-06-30",2.39,2.54,2.38,2.54,4100.0],["2004-07-01",2.51,2.51,2.35,2.35,5800.0],["2004-07-02",2.35,2.35,2.35,2.35,0.0],["2004-07-06",2.31,2.31,2.26,2.28,2300.0],["2004-07-07",2.25,2.25,2.16,2.22,10400.0],["2004-07-08",2.23,2.25,2.23,2.25,1600.0],["2004-07-09",2.22,2.24,2.21,2.24,1300.0],["2004-07-12",2.09,2.19,2.09,2.11,9400.0],["2004-07-13",2.08,2.14,2.06,2.14,22400.0],["2004-07-14",2.14,2.14,2.13,2.13,4000.0],["2004-07-15",2.08,2.11,2.08,2.11,2200.0],["2004-07-16",2.11,2.11,2.11,2.11,200.0],["2004-07-19",2.11,2.11,2.08,2.08,5500.0],["2004-07-20",2.08,2.12,2.08,2.09,2600.0],["2004-07-21",2.13,2.13,2.08,2.08,10300.0],["2004-07-22",2.1,2.11,1.85,2.0,25200.0],["2004-07-23",2.02,2.03,2.0,2.0,5500.0],["2004-07-26",2.03,2.04,2.03,2.04,3300.0],["2004-07-27",1.99,2.27,1.98,2.15,18900.0],["2004-07-28",2.12,2.12,2.11,2.11,1600.0],["2004-07-29",1.92,2.47,1.92,2.42,52300.0],["2004-07-30",2.37,2.4,2.36,2.4,11200.0],["2004-08-02",2.37,2.39,2.0,2.2,12300.0],["2004-08-03",2.09,2.3,2.02,2.17,6900.0],["2004-08-04",1.92,2.27,1.92,2.13,3000.0],["2004-08-05",2.19,2.19,2.12,2.16,16000.0],["2004-08-06",2.2,2.21,2.13,2.21,2600.0],["2004-08-09",2.26,2.27,2.11,2.11,6300.0],["2004-08-10",2.16,2.18,1.98,2.14,17800.0],["2004-08-11",2.08,2.15,1.95,2.0,20500.0],["2004-08-12",2.0,2.0,2.0,2.0,0.0],["2004-08-13",1.89,1.93,1.89,1.91,14900.0],["2004-08-16",1.91,1.92,1.76,1.81,11300.0],["2004-08-17",2.45,2.45,1.91,2.0,22000.0],["2004-08-18",2.27,2.27,2.1,2.12,1600.0],["2004-08-19",2.04,2.08,2.01,2.01,13300.0],["2004-08-20",2.12,2.13,2.01,2.01,4500.0],["2004-08-23",2.05,2.05,2.05,2.05,1000.0],["2004-08-24",2.03,2.12,2.03,2.12,300.0],["2004-08-25",2.11,2.11,2.06,2.11,3200.0],["2004-08-26",2.05,2.15,2.03,2.15,8800.0],["2004-08-27",2.23,2.23,2.02,2.02,30100.0],["2004-08-30",2.03,2.03,2.03,2.03,3800.0],["2004-08-31",1.76,2.11,1.76,2.09,7200.0],["2004-09-01",2.12,2.12,2.09,2.09,3800.0],["2004-09-02",2.2,2.2,2.03,2.08,1300.0],["2004-09-03",2.08,2.08,2.08,2.08,0.0],["2004-09-07",2.18,2.18,2.04,2.11,4300.0],["2004-09-08",2.11,2.11,2.11,2.11,7100.0],["2004-09-09",2.17,2.18,2.1,2.18,2700.0],["2004-09-10",2.17,2.24,2.15,2.18,9100.0],["2004-09-13",2.05,2.16,1.8,1.8,33400.0],["2004-09-14",1.81,1.85,1.81,1.85,600.0],["2004-09-15",1.86,2.0,1.85,1.95,7400.0],["2004-09-16",1.91,1.91,1.85,1.85,1800.0],["2004-09-17",1.95,2.05,1.86,1.87,11200.0],["2004-09-20",1.9,2.25,1.64,1.93,86300.0],["2004-09-21",1.96,1.99,1.77,1.99,2200.0],["2004-09-22",1.75,1.99,1.75,1.9,10200.0],["2004-09-23",1.87,1.87,1.8,1.87,4400.0],["2004-09-24",1.94,1.94,1.82,1.91,3400.0],["2004-09-27",1.91,2.05,1.81,1.86,16700.0],["2004-09-28",1.9,2.0,1.88,1.93,18000.0],["2004-09-29",1.93,1.95,1.88,1.88,10800.0],["2004-09-30",1.9,2.11,1.88,2.03,13600.0],["2004-10-01",1.96,2.05,1.96,2.04,5300.0],["2004-10-04",2.0,2.04,2.0,2.04,11000.0],["2004-10-05",2.01,2.03,2.01,2.01,3100.0],["2004-10-06",2.04,2.04,2.04,2.04,3800.0],["2004-10-07",2.04,2.19,2.04,2.19,26800.0],["2004-10-08",2.07,2.07,2.07,2.07,400.0],["2004-10-11",2.06,2.18,2.06,2.18,1800.0],["2004-10-12",2.17,2.17,2.06,2.06,4000.0],["2004-10-13",2.06,2.06,2.06,2.06,2000.0],["2004-10-14",2.17,2.89,2.17,2.4,124400.0],["2004-10-15",2.35,2.7,2.22,2.22,23900.0],["2004-10-18",2.23,2.6,2.23,2.51,21600.0],["2004-10-19",2.6,2.66,2.35,2.35,14200.0],["2004-10-20",2.37,2.58,2.37,2.46,7900.0],["2004-10-21",2.46,2.46,2.36,2.36,15600.0],["2004-10-22",2.38,2.38,2.11,2.3,23800.0],["2004-10-25",2.27,2.43,2.27,2.4,17800.0],["2004-10-26",2.36,2.5,2.36,2.42,3400.0],["2004-10-27",2.48,2.48,2.44,2.44,5000.0],["2004-10-28",2.5,2.69,2.35,2.58,30900.0],["2004-10-29",2.51,2.64,2.5,2.63,8400.0],["2004-11-01",2.91,2.91,2.14,2.37,5900.0],["2004-11-02",2.26,2.56,2.25,2.26,12400.0],["2004-11-03",2.36,2.46,2.36,2.38,8400.0],["2004-11-04",2.58,2.7,2.44,2.7,21100.0],["2004-11-05",2.7,2.7,2.24,2.5,41200.0],["2004-11-08",2.5,2.51,2.29,2.43,33500.0],["2004-11-09",2.64,2.88,2.43,2.64,56800.0],["2004-11-10",2.64,2.65,2.53,2.57,23800.0],["2004-11-11",2.62,2.9,2.62,2.78,181900.0],["2004-11-12",2.71,2.84,2.7,2.8,14200.0],["2004-11-15",2.8,2.82,2.7,2.82,12100.0],["2004-11-16",2.65,2.86,2.65,2.85,8500.0],["2004-11-17",2.67,2.9,2.14,2.53,91100.0],["2004-11-18",2.44,2.6,2.44,2.59,14800.0],["2004-11-19",2.41,2.78,2.41,2.73,15100.0],["2004-11-22",2.8,2.8,2.73,2.73,15300.0],["2004-11-23",2.72,2.87,2.72,2.78,27300.0],["2004-11-24",2.47,2.83,2.47,2.83,31700.0],["2004-11-26",2.54,2.84,2.54,2.8,8100.0],["2004-11-29",2.57,2.87,2.55,2.81,21000.0],["2004-11-30",2.62,2.9,2.62,2.74,31300.0],["2004-12-01",2.7,2.9,2.67,2.89,46800.0],["2004-12-02",2.9,2.97,2.85,2.85,44600.0],["2004-12-03",2.86,2.99,2.86,2.96,17700.0],["2004-12-06",3.01,3.13,2.97,3.08,50700.0],["2004-12-07",3.1,3.18,3.07,3.1,27900.0],["2004-12-08",3.1,3.15,2.99,3.07,28300.0],["2004-12-09",3.0,3.09,2.97,3.0,15100.0],["2004-12-10",3.0,3.03,2.97,2.98,8300.0],["2004-12-13",3.15,3.21,3.01,3.19,14300.0],["2004-12-14",3.19,3.2,3.05,3.18,14200.0],["2004-12-15",3.15,3.17,3.01,3.13,6100.0],["2004-12-16",3.4,3.4,3.1,3.15,12200.0],["2004-12-17",3.16,3.18,3.15,3.18,8000.0],["2004-12-20",3.18,3.31,3.13,3.31,21700.0],["2004-12-21",3.3,3.39,3.25,3.32,4900.0],["2004-12-22",3.37,3.4,3.3,3.36,30700.0],["2004-12-23",3.4,3.45,3.4,3.4,13500.0],["2004-12-27",3.89,3.89,3.29,3.45,52600.0],["2004-12-28",3.46,3.73,3.45,3.72,14300.0],["2004-12-29",3.65,3.83,3.65,3.78,28800.0],["2004-12-30",3.78,3.79,3.7,3.73,8400.0],["2004-12-31",3.9,3.92,3.8,3.8,4400.0],["2005-01-03",3.7,3.84,3.65,3.74,49300.0],["2005-01-04",3.74,3.81,3.57,3.7,23400.0],["2005-01-05",3.64,3.75,3.5,3.68,15700.0],["2005-01-06",3.68,3.68,3.68,3.68,0.0],["2005-01-07",3.58,3.7,3.58,3.61,25900.0],["2005-01-10",3.5,3.81,3.5,3.8,27600.0],["2005-01-11",3.49,3.97,3.41,3.55,53800.0],["2005-01-12",3.51,3.74,3.51,3.74,10700.0],["2005-01-13",3.58,3.65,3.58,3.64,19500.0],["2005-01-14",3.68,3.96,3.67,3.85,73200.0],["2005-01-18",3.85,3.85,3.8,3.85,97700.0],["2005-01-19",3.85,4.09,3.81,4.07,163200.0],["2005-01-20",4.1,4.46,4.06,4.42,57200.0],["2005-01-21",4.42,5.16,4.42,4.5,78000.0],["2005-01-24",4.51,4.99,4.51,4.8,82300.0],["2005-01-25",4.8,5.46,4.75,4.98,89500.0],["2005-01-26",5.5,5.5,4.85,4.9,89100.0],["2005-01-27",5.25,5.25,4.86,4.95,38100.0],["2005-01-28",5.01,5.01,4.91,4.96,18200.0],["2005-01-31",5.24,5.24,4.99,5.09,51500.0],["2005-02-01",5.24,5.24,4.97,5.11,30700.0],["2005-02-02",5.1,5.1,4.8,4.92,44700.0],["2005-02-03",4.9,4.9,4.52,4.63,45900.0],["2005-02-04",4.6,4.89,4.5,4.69,44400.0],["2005-02-07",4.78,4.78,4.3,4.59,48700.0],["2005-02-08",5.0,5.0,4.42,4.77,23400.0],["2005-02-09",4.6,4.88,4.59,4.88,62400.0],["2005-02-10",4.89,4.95,4.7,4.78,65400.0],["2005-02-11",4.95,4.95,4.68,4.77,23700.0],["2005-02-14",4.68,4.68,4.61,4.67,6900.0],["2005-02-15",4.39,4.67,4.39,4.4,17100.0],["2005-02-16",4.74,4.74,4.17,4.17,23900.0],["2005-02-17",4.15,4.4,4.1,4.31,28600.0],["2005-02-18",4.5,4.5,4.09,4.38,43100.0],["2005-02-22",4.31,4.31,4.04,4.04,36100.0],["2005-02-23",4.03,4.25,4.01,4.14,11000.0],["2005-02-24",4.13,4.5,4.13,4.5,23100.0],["2005-02-25",4.65,4.79,4.32,4.79,29700.0],["2005-02-28",4.85,4.92,4.79,4.81,23100.0],["2005-03-01",4.95,4.95,4.42,4.51,11400.0],["2005-03-02",4.5,4.5,4.26,4.41,10500.0],["2005-03-03",4.41,4.41,4.25,4.31,11700.0],["2005-03-04",4.31,4.4,4.31,4.36,5100.0],["2005-03-07",4.4,4.4,4.26,4.26,12400.0],["2005-03-08",4.2,4.47,4.2,4.45,11000.0],["2005-03-09",4.48,4.63,4.46,4.5,11200.0],["2005-03-10",4.2,4.63,4.2,4.41,13100.0],["2005-03-11",4.57,4.57,4.41,4.41,600.0],["2005-03-14",4.49,4.59,4.49,4.59,1000.0],["2005-03-15",4.57,4.58,4.35,4.35,10500.0],["2005-03-16",4.33,4.46,4.3,4.42,15900.0],["2005-03-17",4.51,4.51,4.28,4.28,1100.0],["2005-03-18",4.39,4.5,4.24,4.24,12700.0],["2005-03-21",4.2,4.21,4.05,4.06,14900.0],["2005-03-22",4.06,4.17,4.05,4.05,6200.0],["2005-03-23",4.01,4.01,3.9,3.9,9700.0],["2005-03-24",3.71,4.13,3.56,3.57,31700.0],["2005-03-28",3.54,3.8,3.54,3.72,6300.0],["2005-03-29",3.51,4.54,3.44,4.21,9500.0],["2005-03-30",4.35,4.48,4.35,4.48,7900.0],["2005-03-31",4.36,4.54,4.35,4.54,7400.0],["2005-04-01",4.74,4.75,4.62,4.62,2400.0],["2005-04-04",4.54,4.77,4.51,4.69,8500.0],["2005-04-05",4.68,4.98,4.68,4.95,14900.0],["2005-04-06",5.0,5.0,4.72,4.75,4300.0],["2005-04-07",4.96,5.0,4.71,4.71,9900.0],["2005-04-08",4.7,4.75,4.5,4.64,18000.0],["2005-04-11",5.0,5.0,4.4,4.49,29100.0],["2005-04-12",4.5,4.75,4.41,4.5,21200.0],["2005-04-13",4.75,4.75,4.47,4.47,9300.0],["2005-04-14",4.4,4.49,4.4,4.49,7900.0],["2005-04-15",4.5,4.53,4.32,4.36,11100.0],["2005-04-18",4.26,4.49,4.25,4.4,7100.0],["2005-04-19",4.3,4.45,4.05,4.24,17900.0],["2005-04-20",4.03,4.4,4.03,4.28,4100.0],["2005-04-21",4.24,4.42,3.87,4.0,20200.0],["2005-04-22",4.04,4.4,3.89,4.37,11000.0],["2005-04-25",4.26,4.48,4.26,4.3,6900.0],["2005-04-26",4.34,4.48,4.28,4.48,12800.0],["2005-04-27",4.31,4.47,4.31,4.4,6400.0],["2005-04-28",4.4,4.47,4.15,4.46,13500.0],["2005-04-29",4.44,4.48,4.1,4.35,2500.0],["2005-05-02",4.39,4.44,3.99,4.26,6100.0],["2005-05-03",4.49,4.5,4.24,4.34,9100.0],["2005-05-04",4.35,4.5,4.2,4.3,8400.0],["2005-05-05",4.17,4.2,4.13,4.13,15100.0],["2005-05-06",4.1,4.17,4.1,4.11,6500.0],["2005-05-09",4.09,4.44,4.03,4.19,19200.0],["2005-05-10",4.35,4.45,4.1,4.34,7000.0],["2005-05-11",3.93,4.5,3.93,4.5,19900.0],["2005-05-12",3.93,4.2,3.93,4.0,34200.0],["2005-05-13",4.24,4.44,3.85,4.21,13400.0],["2005-05-16",4.08,4.39,4.03,4.15,6200.0],["2005-05-17",4.15,4.2,3.94,4.03,15500.0],["2005-05-18",4.12,4.24,4.12,4.16,15800.0],["2005-05-19",4.19,4.19,4.02,4.07,6700.0],["2005-05-20",4.1,4.11,4.03,4.1,2800.0],["2005-05-23",4.2,4.5,4.1,4.37,23900.0],["2005-05-24",4.74,4.74,3.94,4.03,25800.0],["2005-05-25",4.15,4.32,4.11,4.26,4400.0],["2005-05-26",4.43,4.43,4.12,4.21,3300.0],["2005-05-27",4.14,4.38,4.14,4.22,3500.0],["2005-05-31",4.18,4.38,4.15,4.29,8200.0],["2005-06-01",4.15,4.31,4.15,4.22,12900.0],["2005-06-02",4.28,4.29,4.16,4.16,6200.0],["2005-06-03",4.29,4.5,4.16,4.5,18900.0],["2005-06-06",4.43,4.43,4.23,4.28,6100.0],["2005-06-07",4.43,4.45,4.16,4.24,7800.0],["2005-06-08",4.2,4.39,4.19,4.28,13600.0],["2005-06-09",4.27,4.44,4.22,4.31,9300.0],["2005-06-10",4.21,4.21,4.0,4.0,9200.0],["2005-06-13",4.1,4.18,4.0,4.13,8200.0],["2005-06-14",4.17,4.18,4.03,4.11,4500.0],["2005-06-15",3.99,4.16,3.99,4.01,6800.0],["2005-06-16",3.99,4.02,3.88,3.89,15100.0],["2005-06-17",3.95,4.02,3.93,3.95,3200.0],["2005-06-20",3.89,4.07,3.89,3.99,8900.0],["2005-06-21",4.07,4.19,3.91,4.02,36400.0],["2005-06-22",4.0,4.1,3.9,4.0,2700.0],["2005-06-23",3.92,3.99,3.88,3.99,6800.0],["2005-06-24",4.19,4.19,3.88,4.01,6100.0],["2005-06-27",3.7,4.0,3.7,3.99,8900.0],["2005-06-28",3.97,3.97,3.79,3.79,44400.0],["2005-06-29",3.81,3.81,3.79,3.8,11000.0],["2005-06-30",3.75,3.75,3.65,3.65,6100.0],["2005-07-01",3.68,3.73,3.65,3.65,21600.0],["2005-07-05",3.68,3.72,3.66,3.66,13100.0],["2005-07-06",3.66,3.67,3.65,3.66,16300.0],["2005-07-07",3.66,3.68,3.66,3.68,3000.0],["2005-07-08",3.65,3.69,3.55,3.59,8800.0],["2005-07-11",3.5,3.67,3.5,3.66,7500.0],["2005-07-12",3.66,3.85,3.65,3.85,11600.0],["2005-07-13",3.98,4.2,3.93,4.2,11200.0],["2005-07-14",4.0,4.2,3.84,4.15,8800.0],["2005-07-15",4.11,4.15,4.11,4.15,1200.0],["2005-07-18",4.11,4.11,4.03,4.11,1800.0],["2005-07-19",4.11,4.11,4.11,4.11,0.0],["2005-07-20",4.0,4.0,3.97,3.97,3100.0],["2005-07-21",4.05,4.27,4.05,4.2,21200.0],["2005-07-22",4.08,4.13,4.08,4.13,300.0],["2005-07-25",4.13,4.13,4.13,4.13,0.0],["2005-07-26",4.08,4.08,4.0,4.08,6200.0],["2005-07-27",4.0,4.25,4.0,4.25,1800.0],["2005-07-28",4.17,4.25,4.01,4.01,3000.0],["2005-07-29",4.0,4.0,3.98,3.98,2100.0],["2005-08-01",3.96,3.96,3.75,3.85,4400.0],["2005-08-02",3.81,3.93,3.8,3.84,7200.0],["2005-08-03",3.81,3.98,3.79,3.8,16700.0],["2005-08-04",3.82,4.15,3.82,4.03,5100.0],["2005-08-05",3.85,4.19,3.8,3.81,7000.0],["2005-08-08",3.8,3.97,3.7,3.7,18200.0],["2005-08-09",3.7,3.98,3.65,3.75,7100.0],["2005-08-10",3.8,4.0,3.79,3.81,25500.0],["2005-08-11",3.82,3.99,3.78,3.99,8000.0],["2005-08-12",3.9,4.0,3.9,3.98,1100.0],["2005-08-15",3.8,3.83,3.8,3.82,16000.0],["2005-08-16",3.85,4.19,3.8,4.04,41700.0],["2005-08-17",3.95,4.15,3.95,3.96,5100.0],["2005-08-18",4.08,4.19,3.95,4.07,5100.0],["2005-08-19",4.01,4.01,4.0,4.01,400.0],["2005-08-22",3.92,4.08,3.84,3.85,9400.0],["2005-08-23",3.91,4.04,3.85,3.85,5900.0],["2005-08-24",3.85,3.97,3.75,3.8,16100.0],["2005-08-25",3.83,3.95,3.8,3.8,7300.0],["2005-08-26",3.9,3.9,3.83,3.83,1400.0],["2005-08-29",3.9,4.11,3.85,3.85,2300.0],["2005-08-30",3.81,3.94,3.77,3.79,23200.0],["2005-08-31",3.93,3.93,3.75,3.76,4700.0],["2005-09-01",3.81,3.97,3.75,3.8,9700.0],["2005-09-02",3.78,3.95,3.72,3.95,3000.0],["2005-09-06",4.0,4.1,3.89,4.1,12300.0],["2005-09-07",3.99,4.05,3.92,4.0,9700.0],["2005-09-08",3.9,3.9,3.8,3.8,3100.0],["2005-09-09",3.75,3.94,3.75,3.82,5600.0],["2005-09-12",3.73,3.98,3.7,3.85,7200.0],["2005-09-13",3.86,3.89,3.68,3.7,4500.0],["2005-09-14",3.68,3.68,3.65,3.67,6400.0],["2005-09-15",3.74,3.74,3.53,3.67,4400.0],["2005-09-16",3.57,3.75,3.54,3.55,8600.0],["2005-09-19",3.74,3.77,3.54,3.74,28400.0],["2005-09-20",3.65,3.73,3.53,3.53,6000.0],["2005-09-21",3.61,3.71,3.52,3.62,5400.0],["2005-09-22",3.69,3.7,3.52,3.64,7200.0],["2005-09-23",3.66,3.66,3.52,3.61,3300.0],["2005-09-26",3.45,3.64,3.37,3.59,4900.0],["2005-09-27",3.61,3.61,3.42,3.6,4800.0],["2005-09-28",3.55,3.7,3.18,3.37,19200.0],["2005-09-29",3.34,3.62,3.2,3.45,22700.0],["2005-09-30",3.69,3.69,3.44,3.56,9900.0],["2005-10-03",3.5,3.69,3.47,3.55,6900.0],["2005-10-04",3.65,3.7,3.43,3.63,7900.0],["2005-10-05",3.63,3.67,3.47,3.65,3900.0],["2005-10-06",3.63,3.67,3.51,3.52,3000.0],["2005-10-07",3.64,3.64,3.35,3.42,8500.0],["2005-10-10",3.63,3.67,3.32,3.54,4700.0],["2005-10-11",3.48,3.65,3.41,3.53,3700.0],["2005-10-12",3.61,3.7,3.51,3.7,5600.0],["2005-10-13",3.57,3.8,3.57,3.65,4600.0],["2005-10-14",3.5,3.51,3.4,3.44,700.0],["2005-10-17",3.63,3.63,3.37,3.54,2800.0],["2005-10-18",3.62,3.68,3.47,3.51,2900.0],["2005-10-19",3.61,3.61,3.16,3.52,14300.0],["2005-10-20",3.52,3.9,3.52,3.81,19900.0],["2005-10-21",3.78,3.8,3.78,3.78,1300.0],["2005-10-24",3.66,3.71,3.1,3.37,34400.0],["2005-10-25",3.19,3.43,3.11,3.31,7300.0],["2005-10-26",3.11,3.59,3.11,3.4,16500.0],["2005-10-27",3.4,3.9,3.4,3.57,8800.0],["2005-10-28",3.73,3.77,3.58,3.7,5500.0],["2005-10-31",3.6,3.9,3.6,3.88,40900.0],["2005-11-01",4.0,4.0,3.82,3.9,7500.0],["2005-11-02",3.8,3.9,3.8,3.9,22800.0],["2005-11-03",3.89,3.91,3.78,3.81,9500.0],["2005-11-04",3.91,3.92,3.83,3.85,3800.0],["2005-11-07",3.83,3.88,3.76,3.77,15100.0],["2005-11-08",3.76,3.76,3.74,3.74,11800.0],["2005-11-09",3.5,3.89,3.5,3.72,9300.0],["2005-11-10",3.62,3.69,3.5,3.5,13700.0],["2005-11-11",3.7,3.7,3.53,3.53,3700.0],["2005-11-14",3.59,3.81,3.56,3.66,9100.0],["2005-11-15",3.66,3.78,3.65,3.65,7600.0],["2005-11-16",3.68,3.68,3.54,3.57,5500.0],["2005-11-17",3.57,3.85,3.57,3.74,6000.0],["2005-11-18",3.71,3.81,3.65,3.65,8000.0],["2005-11-21",3.5,3.57,3.3,3.55,12500.0],["2005-11-22",3.55,3.58,3.25,3.52,20800.0],["2005-11-23",3.31,3.6,3.26,3.6,15600.0],["2005-11-25",3.7,3.84,3.45,3.8,13300.0],["2005-11-28",3.95,4.41,3.83,4.37,85500.0],["2005-11-29",4.5,4.5,3.8,3.99,49200.0],["2005-11-30",4.11,4.11,3.86,3.87,13800.0],["2005-12-01",3.95,3.97,3.81,3.82,6900.0],["2005-12-02",3.81,3.85,3.81,3.85,4100.0],["2005-12-05",3.91,3.98,3.9,3.98,1400.0],["2005-12-06",3.98,3.99,3.9,3.9,3300.0],["2005-12-07",3.95,4.03,3.9,4.03,39800.0],["2005-12-08",4.21,4.21,3.9,3.96,17000.0],["2005-12-09",4.03,4.03,3.95,3.99,5600.0],["2005-12-12",3.98,4.02,3.93,4.01,5300.0],["2005-12-13",4.03,4.06,3.97,4.0,120000.0],["2005-12-14",4.0,4.8,4.0,4.79,79700.0],["2005-12-15",4.66,4.97,4.51,4.56,64500.0],["2005-12-16",4.51,4.81,4.51,4.65,26600.0],["2005-12-19",4.52,4.7,4.4,4.61,24600.0],["2005-12-20",4.52,4.64,4.5,4.6,21000.0],["2005-12-21",4.7,4.7,4.6,4.66,31600.0],["2005-12-22",4.7,4.7,4.6,4.6,7200.0],["2005-12-23",4.6,4.61,4.6,4.6,3200.0],["2005-12-27",4.6,4.63,4.43,4.62,24000.0],["2005-12-28",4.44,4.7,4.44,4.6,26900.0],["2005-12-29",4.51,4.69,4.51,4.69,16100.0],["2005-12-30",4.65,5.68,4.65,5.64,148500.0],["2006-01-03",5.52,5.85,5.3,5.47,69300.0],["2006-01-04",5.5,6.2,5.5,6.08,136800.0],["2006-01-05",6.0,6.75,6.0,6.49,118500.0],["2006-01-06",6.07,6.55,6.07,6.4,37900.0],["2006-01-09",6.45,6.8,6.29,6.65,74000.0],["2006-01-10",6.65,6.65,6.11,6.13,67500.0],["2006-01-11",6.2,6.85,6.19,6.69,65000.0],["2006-01-12",6.6,6.8,6.51,6.72,73600.0],["2006-01-13",6.73,6.73,6.5,6.64,21200.0],["2006-01-17",6.6,6.75,6.5,6.72,31100.0],["2006-01-18",6.6,6.95,6.6,6.95,61300.0],["2006-01-19",6.98,7.9,6.98,7.79,123100.0],["2006-01-20",8.0,8.5,7.9,8.03,145500.0],["2006-01-23",8.1,8.63,8.06,8.63,62500.0],["2006-01-24",8.65,8.65,7.55,7.6,131200.0],["2006-01-25",7.73,7.73,7.0,7.27,112800.0],["2006-01-26",7.63,7.63,7.36,7.55,40100.0],["2006-01-27",7.55,7.98,7.55,7.98,39100.0],["2006-01-30",8.0,8.0,7.25,7.76,42300.0],["2006-01-31",7.68,7.89,7.68,7.89,18200.0],["2006-02-01",7.94,7.98,7.42,7.95,17800.0],["2006-02-02",7.61,8.33,7.61,7.9,31200.0],["2006-02-03",7.95,8.17,7.95,8.09,11000.0],["2006-02-06",8.0,8.32,7.91,8.14,44900.0],["2006-02-07",8.18,8.18,7.8,7.91,10600.0],["2006-02-08",8.03,8.24,7.91,8.09,15200.0],["2006-02-09",7.96,8.15,7.25,7.76,48600.0],["2006-02-10",7.88,7.88,7.55,7.7,31900.0],["2006-02-13",7.62,8.48,7.58,7.63,78900.0],["2006-02-14",7.7,7.99,7.3,7.39,29400.0],["2006-02-15",7.49,7.84,7.43,7.8,23400.0],["2006-02-16",7.35,7.86,7.35,7.58,13300.0],["2006-02-17",7.7,7.87,7.59,7.81,35100.0],["2006-02-21",7.93,7.95,7.67,7.69,16500.0],["2006-02-22",7.62,7.99,7.56,7.95,17600.0],["2006-02-23",7.99,8.11,7.83,8.04,25400.0],["2006-02-24",8.1,8.12,7.86,8.12,9000.0],["2006-02-27",8.15,8.5,8.03,8.43,132300.0],["2006-02-28",8.5,8.88,8.26,8.68,73900.0],["2006-03-01",8.61,9.09,8.43,9.01,31100.0],["2006-03-02",9.1,9.75,8.58,9.56,73300.0],["2006-03-03",9.5,10.15,8.96,9.9,98800.0],["2006-03-06",9.97,11.05,9.86,10.21,100100.0],["2006-03-07",10.01,10.37,9.75,9.75,50200.0],["2006-03-08",9.84,9.85,8.6,9.51,115200.0],["2006-03-09",9.66,10.41,9.59,10.16,46400.0],["2006-03-10",10.33,10.77,10.0,10.57,83600.0],["2006-03-13",10.46,11.79,10.4,11.78,127400.0],["2006-03-14",11.9,12.45,11.81,12.2,140700.0],["2006-03-15",12.07,12.07,11.1,11.53,180800.0],["2006-03-16",12.5,13.49,11.95,13.3,233900.0],["2006-03-17",13.4,15.75,13.32,15.12,268000.0],["2006-03-20",15.0,15.23,14.34,14.41,237200.0],["2006-03-21",14.82,15.0,13.86,14.82,138400.0],["2006-03-22",15.22,16.71,15.03,16.41,219600.0],["2006-03-23",15.21,17.4,15.21,17.14,269000.0],["2006-03-24",17.35,17.5,16.68,17.49,182700.0],["2006-03-27",17.03,20.1,17.03,19.21,441500.0],["2006-03-28",19.38,20.0,19.11,19.2,370000.0],["2006-03-29",19.5,20.83,19.0,20.4,227700.0],["2006-03-30",20.52,21.64,20.5,20.77,234600.0],["2006-03-31",20.8,20.82,17.55,17.82,719800.0],["2006-04-03",17.7,19.46,17.1,19.18,327900.0],["2006-04-04",19.34,19.46,16.11,16.11,372400.0],["2006-04-05",15.72,15.85,14.21,15.3,687200.0],["2006-04-06",15.3,15.75,14.69,15.0,225100.0],["2006-04-07",14.55,15.4,13.81,14.18,402400.0],["2006-04-10",14.28,14.8,12.83,13.39,562900.0],["2006-04-11",13.31,13.8,12.7,13.02,286600.0],["2006-04-12",13.16,13.59,12.83,13.1,189900.0],["2006-04-13",13.22,13.34,12.68,12.7,129200.0],["2006-04-17",12.7,13.78,12.7,12.94,140200.0],["2006-04-18",12.94,15.31,12.89,14.37,304200.0],["2006-04-19",14.22,16.63,14.22,16.26,371600.0],["2006-04-20",16.6,16.62,15.65,16.31,209600.0],["2006-04-21",16.64,16.99,16.01,16.15,152900.0],["2006-04-24",16.1,16.3,14.74,15.06,138100.0],["2006-04-25",14.31,15.0,13.95,14.01,130400.0],["2006-04-26",13.94,14.79,13.25,14.02,173200.0],["2006-04-27",13.56,13.91,13.07,13.32,108700.0],["2006-04-28",13.22,14.41,13.22,13.66,116900.0],["2006-05-01",13.75,14.33,13.4,13.55,53400.0],["2006-05-02",13.41,13.41,12.56,12.75,215000.0],["2006-05-03",12.58,12.68,11.94,12.37,176700.0],["2006-05-04",12.35,12.75,12.1,12.69,89500.0],["2006-05-05",12.8,12.8,11.91,12.24,103700.0],["2006-05-08",12.02,12.68,12.0,12.25,65800.0],["2006-05-09",12.16,12.53,12.01,12.35,52200.0],["2006-05-10",12.48,12.8,12.4,12.57,73400.0],["2006-05-11",11.95,11.96,8.7,9.34,536400.0],["2006-05-12",9.22,9.23,8.57,8.74,189500.0],["2006-05-15",8.7,9.45,8.6,9.17,87300.0],["2006-05-16",9.28,9.75,9.17,9.62,137600.0],["2006-05-17",9.48,9.69,8.73,8.86,93700.0],["2006-05-18",8.61,9.31,8.6,9.01,80300.0],["2006-05-19",9.27,9.27,8.77,8.86,42500.0],["2006-05-22",8.61,9.01,7.11,7.61,146000.0],["2006-05-23",7.64,7.87,7.08,7.32,200300.0],["2006-05-24",7.35,7.49,7.02,7.23,90400.0],["2006-05-25",7.3,8.3,7.04,8.08,108900.0],["2006-05-26",7.9,9.82,7.9,9.69,262400.0],["2006-05-30",9.98,10.64,9.53,9.98,250200.0],["2006-05-31",10.1,10.5,9.37,9.68,95800.0],["2006-06-01",9.6,11.68,9.6,11.35,190400.0],["2006-06-02",11.46,11.61,10.71,10.93,91900.0],["2006-06-05",11.19,11.24,10.5,10.68,53000.0],["2006-06-06",10.01,10.76,10.01,10.25,62100.0],["2006-06-07",10.59,10.64,10.15,10.18,29900.0],["2006-06-08",9.8,10.37,9.52,9.93,44600.0],["2006-06-09",9.5,10.33,9.42,9.91,55500.0],["2006-06-12",10.02,10.03,9.15,9.47,74700.0],["2006-06-13",9.38,9.39,9.0,9.06,58800.0],["2006-06-14",9.0,9.63,9.0,9.08,22500.0],["2006-06-15",9.08,9.4,8.77,8.8,42900.0],["2006-06-16",8.8,9.29,8.59,9.11,58800.0],["2006-06-19",9.0,9.23,8.5,8.57,31600.0],["2006-06-20",9.15,9.15,8.61,8.68,22400.0],["2006-06-21",8.99,8.99,8.3,8.38,46800.0],["2006-06-22",8.55,8.8,8.26,8.28,23900.0],["2006-06-23",8.46,10.39,8.33,10.05,91300.0],["2006-06-26",10.61,10.93,9.78,9.85,44500.0],["2006-06-27",9.75,10.27,9.75,9.92,45700.0],["2006-06-28",9.93,10.0,9.79,9.98,31500.0],["2006-06-29",10.1,10.16,9.81,10.0,34500.0],["2006-06-30",10.0,10.25,9.82,10.24,33100.0],["2006-07-03",10.25,10.5,10.11,10.25,14400.0],["2006-07-05",10.05,11.8,9.18,11.7,125800.0],["2006-07-06",12.2,12.2,11.15,11.33,62700.0],["2006-07-07",11.54,11.63,11.0,11.04,35800.0],["2006-07-10",11.19,11.52,10.5,10.5,60400.0],["2006-07-11",10.5,10.52,9.77,9.89,58500.0],["2006-07-12",10.21,10.43,9.81,10.04,49800.0],["2006-07-13",10.0,10.43,9.6,9.67,39400.0],["2006-07-14",9.63,9.9,9.01,9.04,53800.0],["2006-07-17",8.5,8.95,8.5,8.7,39200.0],["2006-07-18",8.7,9.64,8.65,9.24,42600.0],["2006-07-19",9.01,9.85,9.01,9.4,64900.0],["2006-07-20",9.6,10.62,9.6,10.15,40800.0],["2006-07-21",10.34,11.5,10.0,10.52,41200.0],["2006-07-24",10.43,11.25,10.3,10.44,78400.0],["2006-07-25",10.53,10.64,9.47,10.1,71800.0],["2006-07-26",10.16,10.66,10.16,10.41,40200.0],["2006-07-27",8.48,8.65,7.84,8.25,489300.0],["2006-07-28",8.35,8.35,8.16,8.29,91000.0],["2006-07-31",8.25,8.4,7.9,8.06,108500.0],["2006-08-01",8.05,8.05,7.55,7.7,77300.0],["2006-08-02",8.24,8.24,7.8,7.87,77500.0],["2006-08-03",7.9,8.11,7.77,7.93,68900.0],["2006-08-04",8.04,8.2,7.73,7.75,43400.0],["2006-08-07",7.82,7.91,7.55,7.7,64800.0],["2006-08-08",7.5,7.85,7.5,7.66,79200.0],["2006-08-09",7.55,7.55,7.01,7.23,88300.0],["2006-08-10",7.24,8.31,7.21,7.9,95100.0],["2006-08-11",8.35,8.39,7.73,7.73,61100.0],["2006-08-14",7.66,7.99,7.31,7.36,31400.0],["2006-08-15",7.32,7.69,7.23,7.57,38100.0],["2006-08-16",7.75,7.9,7.33,7.41,60400.0],["2006-08-17",7.73,7.89,7.32,7.47,54300.0],["2006-08-18",7.47,7.72,7.42,7.7,33900.0],["2006-08-21",7.59,7.88,7.32,7.36,51700.0],["2006-08-22",7.47,7.85,7.21,7.31,49900.0],["2006-08-23",7.3,7.61,7.26,7.43,23800.0],["2006-08-24",7.51,7.51,7.27,7.47,15500.0],["2006-08-25",7.6,7.71,7.46,7.56,21600.0],["2006-08-28",7.5,7.66,7.15,7.28,70300.0],["2006-08-29",7.28,7.59,7.23,7.46,43500.0],["2006-08-30",7.44,7.47,7.31,7.32,18700.0],["2006-08-31",7.29,7.48,7.27,7.41,10700.0],["2006-09-01",7.3,7.47,7.3,7.36,14300.0],["2006-09-05",7.35,7.35,7.15,7.15,30600.0],["2006-09-06",7.21,7.41,6.5,7.16,100800.0],["2006-09-07",7.07,7.15,6.94,7.15,72200.0],["2006-09-08",7.25,7.39,7.18,7.2,68200.0],["2006-09-11",7.08,7.17,6.86,7.12,35000.0],["2006-09-12",7.1,7.36,6.51,7.31,56200.0],["2006-09-13",7.3,7.41,7.21,7.27,27800.0],["2006-09-14",7.25,7.35,7.15,7.28,17200.0],["2006-09-15",7.29,7.3,7.03,7.15,25500.0],["2006-09-18",7.09,7.16,6.81,6.81,21700.0],["2006-09-19",6.76,7.13,6.75,6.88,42400.0],["2006-09-20",6.8,7.06,6.76,7.0,62900.0],["2006-09-21",6.9,7.03,6.85,6.93,85500.0],["2006-09-22",6.88,7.43,6.88,7.25,23800.0],["2006-09-25",7.08,7.08,6.82,6.91,29600.0],["2006-09-26",6.85,7.36,6.85,7.32,58800.0],["2006-09-27",7.23,7.23,6.99,7.06,33900.0],["2006-09-28",7.49,7.49,7.27,7.49,27900.0],["2006-09-29",7.17,7.9,7.17,7.74,45100.0],["2006-10-02",8.47,8.47,7.61,7.78,40600.0],["2006-10-03",7.96,7.96,7.4,7.51,65100.0],["2006-10-04",7.72,7.8,7.34,7.65,49800.0],["2006-10-05",7.94,7.94,7.5,7.71,47200.0],["2006-10-06",7.78,8.15,7.72,8.1,79200.0],["2006-10-09",8.01,8.55,8.01,8.48,93300.0],["2006-10-10",8.59,8.59,8.35,8.39,32700.0],["2006-10-11",8.6,8.6,7.98,8.0,33200.0],["2006-10-12",8.02,8.1,8.0,8.09,80100.0],["2006-10-13",8.06,8.14,8.0,8.1,39300.0],["2006-10-16",8.05,8.1,7.94,8.1,67000.0],["2006-10-17",7.86,8.15,7.85,8.15,9600.0],["2006-10-18",7.91,8.2,7.91,8.16,33400.0],["2006-10-19",8.1,8.13,8.02,8.13,30400.0],["2006-10-20",7.75,8.0,7.51,7.86,78200.0],["2006-10-23",7.78,7.78,7.11,7.47,67700.0],["2006-10-24",7.34,7.7,7.25,7.39,28700.0],["2006-10-25",7.26,7.48,7.26,7.43,2600.0],["2006-10-26",7.3,7.42,7.0,7.17,24700.0],["2006-10-27",7.16,7.48,7.16,7.4,30400.0],["2006-10-30",7.34,7.5,7.2,7.35,15600.0],["2006-10-31",7.2,7.59,7.2,7.57,16800.0],["2006-11-01",7.39,7.52,7.31,7.37,10300.0],["2006-11-02",7.55,7.55,7.16,7.24,17400.0],["2006-11-03",7.17,7.35,7.14,7.25,8000.0],["2006-11-06",7.2,7.37,6.95,7.03,14900.0],["2006-11-07",7.0,7.09,6.93,6.95,20600.0],["2006-11-08",6.8,7.24,6.75,6.9,49200.0],["2006-11-09",6.85,7.0,6.76,6.76,27900.0],["2006-11-10",6.75,6.79,5.68,6.1,82600.0],["2006-11-13",6.25,6.27,5.54,5.6,89200.0],["2006-11-14",5.49,6.2,5.12,6.1,76700.0],["2006-11-15",6.0,6.95,6.0,6.33,33100.0],["2006-11-16",6.22,6.39,6.2,6.34,21700.0],["2006-11-17",6.22,6.36,6.2,6.26,33100.0],["2006-11-20",6.24,6.35,6.2,6.2,23500.0],["2006-11-21",6.2,6.31,6.2,6.27,33200.0],["2006-11-22",6.23,6.26,6.0,6.26,13500.0],["2006-11-24",6.5,6.5,6.37,6.37,7500.0],["2006-11-27",6.3,6.47,6.24,6.28,6300.0],["2006-11-28",6.12,6.2,6.1,6.1,20700.0],["2006-11-29",6.1,6.1,6.05,6.08,2200.0],["2006-11-30",6.0,6.04,5.77,5.8,24600.0],["2006-12-01",5.95,6.11,5.75,6.06,22300.0],["2006-12-04",5.75,6.14,5.75,6.14,26400.0],["2006-12-05",5.92,6.06,5.92,6.06,14300.0],["2006-12-06",6.1,6.1,6.0,6.09,12900.0],["2006-12-07",6.0,6.05,5.81,6.03,30700.0],["2006-12-08",5.98,6.05,5.85,6.0,41600.0],["2006-12-11",6.0,6.01,5.75,5.75,27800.0],["2006-12-12",5.75,5.75,5.33,5.37,31700.0],["2006-12-13",5.35,5.61,5.35,5.38,40500.0],["2006-12-14",5.76,5.76,5.33,5.37,32500.0],["2006-12-15",5.42,5.51,5.35,5.5,12200.0],["2006-12-18",5.51,6.13,5.49,6.03,25700.0],["2006-12-19",6.02,6.12,5.98,6.08,34700.0],["2006-12-20",6.1,6.89,6.06,6.55,78500.0],["2006-12-21",6.71,6.8,6.17,6.37,41700.0],["2006-12-22",6.4,6.4,6.18,6.24,13400.0],["2006-12-26",6.29,6.29,5.85,5.99,25300.0],["2006-12-27",6.18,6.24,6.07,6.19,8700.0],["2006-12-28",6.2,6.22,6.02,6.05,13900.0],["2006-12-29",6.03,6.06,5.75,5.87,27600.0],["2007-01-03",6.25,6.48,5.75,5.76,11700.0],["2007-01-04",5.73,6.0,5.62,6.0,16400.0],["2007-01-05",6.05,6.16,6.05,6.15,2900.0],["2007-01-08",6.18,6.68,6.18,6.58,52900.0],["2007-01-09",6.74,6.79,6.6,6.7,17500.0],["2007-01-10",6.7,6.7,6.67,6.7,10600.0],["2007-01-11",6.7,6.8,6.65,6.8,36900.0],["2007-01-12",6.8,6.97,6.71,6.95,4400.0],["2007-01-16",6.96,6.97,6.9,6.97,13500.0],["2007-01-17",7.0,7.0,6.8,6.96,20500.0],["2007-01-18",6.95,7.31,6.92,7.21,10500.0],["2007-01-19",7.23,8.0,7.23,8.0,31400.0],["2007-01-22",8.0,8.25,7.76,8.21,27400.0],["2007-01-23",8.25,9.4,7.6,9.32,69600.0],["2007-01-24",9.32,9.38,8.43,8.43,75300.0],["2007-01-25",8.51,8.51,6.75,7.37,64400.0],["2007-01-26",7.57,7.63,6.96,6.98,33300.0],["2007-01-29",6.98,7.28,6.9,7.23,20000.0],["2007-01-30",7.3,7.81,7.2,7.8,16200.0],["2007-01-31",7.98,7.98,7.7,7.83,19400.0],["2007-02-01",8.08,8.08,7.65,7.75,7700.0],["2007-02-02",8.02,8.02,7.7,8.0,2900.0],["2007-02-05",7.94,7.99,7.66,7.66,8600.0],["2007-02-06",7.7,8.17,7.7,7.95,22500.0],["2007-02-07",8.07,8.07,8.0,8.0,14300.0],["2007-02-08",7.98,8.09,7.92,8.01,14500.0],["2007-02-09",7.96,8.19,7.96,8.05,15800.0],["2007-02-12",8.0,8.04,7.96,7.98,11600.0],["2007-02-13",7.57,8.02,7.57,7.87,11400.0],["2007-02-14",8.0,8.01,7.75,8.0,15400.0],["2007-02-15",7.51,8.12,7.26,8.12,29100.0],["2007-02-16",8.09,8.15,8.01,8.05,11000.0],["2007-02-20",8.09,8.12,8.01,8.01,2400.0],["2007-02-21",8.0,8.08,7.75,7.82,17500.0],["2007-02-22",7.63,7.79,7.21,7.27,23400.0],["2007-02-23",7.21,7.44,7.2,7.27,21100.0],["2007-02-26",7.22,7.26,7.18,7.24,8300.0],["2007-02-27",7.24,7.35,7.06,7.2,12000.0],["2007-02-28",7.1,7.46,7.1,7.41,5000.0],["2007-03-01",7.33,7.48,7.3,7.35,7900.0],["2007-03-02",7.3,7.3,7.0,7.0,7200.0],["2007-03-05",6.9,6.91,6.18,6.56,19900.0],["2007-03-06",6.54,7.0,6.5,6.95,1900.0],["2007-03-07",7.09,7.09,6.76,6.8,3200.0],["2007-03-08",7.04,7.09,6.86,7.09,1300.0],["2007-03-09",7.08,7.29,7.08,7.29,6100.0],["2007-03-12",7.22,7.22,6.74,7.07,6900.0],["2007-03-13",7.06,7.07,6.74,6.74,10500.0],["2007-03-14",6.74,6.74,6.74,6.74,100.0],["2007-03-15",6.75,6.9,6.57,6.9,16200.0],["2007-03-16",6.75,7.0,6.75,7.0,6200.0],["2007-03-19",7.05,7.1,6.87,7.05,4600.0],["2007-03-20",7.04,7.05,7.0,7.0,3500.0],["2007-03-21",7.0,7.0,6.5,6.9,28400.0],["2007-03-22",6.74,6.87,6.6,6.65,18600.0],["2007-03-23",6.3,6.97,6.3,6.93,14400.0],["2007-03-26",6.9,7.15,6.68,6.9,15200.0],["2007-03-27",6.61,6.9,6.61,6.8,7600.0],["2007-03-28",6.77,6.99,6.75,6.79,2100.0],["2007-03-29",6.74,6.81,6.58,6.81,63100.0],["2007-03-30",6.71,6.71,5.93,6.47,14600.0],["2007-04-02",6.37,6.56,6.02,6.15,9300.0],["2007-04-03",6.15,6.41,6.15,6.25,5700.0],["2007-04-04",6.41,6.7,6.31,6.62,20600.0],["2007-04-05",6.74,6.81,6.48,6.81,9200.0],["2007-04-09",6.63,7.27,6.61,7.15,22000.0],["2007-04-10",7.05,7.4,7.05,7.4,11100.0],["2007-04-11",7.38,7.39,7.29,7.31,8100.0],["2007-04-12",7.48,7.49,7.25,7.25,16700.0],["2007-04-13",7.43,7.43,6.83,6.88,5300.0],["2007-04-16",7.03,7.05,6.73,7.05,49600.0],["2007-04-17",7.01,7.8,7.01,7.51,81500.0],["2007-04-18",7.6,7.6,7.2,7.2,19000.0],["2007-04-19",7.2,7.2,6.52,6.57,59900.0],["2007-04-20",6.74,6.85,6.41,6.76,37100.0],["2007-04-23",6.62,6.83,6.59,6.65,7800.0],["2007-04-24",6.65,6.77,6.5,6.5,10700.0],["2007-04-25",6.56,6.57,6.11,6.57,30600.0],["2007-04-26",6.53,6.67,6.34,6.49,30400.0],["2007-04-27",6.36,6.55,6.22,6.23,10600.0],["2007-04-30",6.21,6.75,6.21,6.4,18100.0],["2007-05-01",6.48,6.74,6.4,6.41,4500.0],["2007-05-02",6.31,6.41,6.27,6.4,18900.0],["2007-05-03",6.41,6.6,6.4,6.45,4400.0],["2007-05-04",6.41,6.51,6.33,6.48,6100.0],["2007-05-07",6.65,6.76,6.52,6.6,21300.0],["2007-05-08",6.53,6.6,6.23,6.44,13200.0],["2007-05-09",6.42,6.52,6.39,6.52,3900.0],["2007-05-10",6.36,6.5,6.29,6.46,7300.0],["2007-05-11",6.6,6.6,6.5,6.5,25700.0],["2007-05-14",6.99,6.99,6.5,6.55,22700.0],["2007-05-15",6.55,6.55,6.3,6.3,11200.0],["2007-05-16",6.39,6.39,6.2,6.21,5700.0],["2007-05-17",6.22,6.22,6.2,6.2,1500.0],["2007-05-18",6.2,6.28,6.19,6.28,6100.0],["2007-05-21",6.2,6.24,6.0,6.0,7100.0],["2007-05-22",6.22,8.85,6.2,6.84,321600.0],["2007-05-23",7.25,7.54,6.86,7.08,95800.0],["2007-05-24",7.1,7.1,6.46,6.53,30400.0],["2007-05-25",6.42,6.49,6.4,6.4,21600.0],["2007-05-29",6.32,6.39,6.26,6.36,12000.0],["2007-05-30",6.29,6.75,6.16,6.45,35300.0],["2007-05-31",6.23,6.74,6.23,6.55,17100.0],["2007-06-01",6.59,6.9,6.59,6.77,12900.0],["2007-06-04",6.49,6.78,6.29,6.72,11100.0],["2007-06-05",6.61,6.85,6.3,6.7,42200.0],["2007-06-06",6.61,6.61,6.45,6.46,3000.0],["2007-06-07",6.62,6.65,6.29,6.63,3100.0],["2007-06-08",6.41,6.7,6.26,6.3,14300.0],["2007-06-11",6.47,6.47,6.25,6.26,7100.0],["2007-06-12",6.27,6.36,6.2,6.21,7900.0],["2007-06-13",6.39,6.4,6.15,6.25,26900.0],["2007-06-14",6.3,6.3,5.93,6.0,15800.0],["2007-06-15",6.0,6.05,5.9,6.0,3300.0],["2007-06-18",5.95,6.05,5.9,5.9,9500.0],["2007-06-19",5.9,5.94,5.75,5.9,13300.0],["2007-06-20",5.85,6.3,5.8,6.04,12600.0],["2007-06-21",6.1,6.22,6.05,6.07,13700.0],["2007-06-22",6.04,6.12,5.97,5.98,10600.0],["2007-06-25",5.97,6.0,5.75,5.75,13000.0],["2007-06-26",5.75,5.99,5.67,5.88,16000.0],["2007-06-27",5.75,5.82,5.72,5.76,5100.0],["2007-06-28",5.92,6.31,5.84,6.31,18500.0],["2007-06-29",6.49,6.73,6.25,6.7,14500.0],["2007-07-02",6.6,6.86,6.5,6.85,13800.0],["2007-07-03",6.75,6.89,6.74,6.89,9900.0],["2007-07-05",6.72,7.01,6.72,6.97,12700.0],["2007-07-06",6.86,7.07,6.86,7.01,16900.0],["2007-07-09",6.91,7.68,6.91,7.5,35600.0],["2007-07-10",7.41,7.85,7.1,7.3,20000.0],["2007-07-11",7.39,7.57,7.26,7.57,23100.0],["2007-07-12",7.52,8.0,7.49,8.0,26800.0],["2007-07-13",7.9,7.96,7.51,7.58,17100.0],["2007-07-16",7.7,7.7,7.29,7.3,11500.0],["2007-07-17",7.25,7.35,7.2,7.27,9900.0],["2007-07-18",7.35,7.35,6.82,6.86,25100.0],["2007-07-19",6.86,6.89,6.7,6.85,13800.0],["2007-07-20",7.03,7.03,6.51,6.7,13500.0],["2007-07-23",6.65,7.14,6.6,6.7,14100.0],["2007-07-24",7.01,7.03,6.7,6.7,7700.0],["2007-07-25",6.8,7.0,6.75,6.86,8900.0],["2007-07-26",6.85,6.85,6.57,6.71,17100.0],["2007-07-27",6.57,6.98,6.57,6.8,5800.0],["2007-07-30",6.74,6.95,6.59,6.7,9200.0],["2007-07-31",6.65,6.82,6.57,6.64,10200.0],["2007-08-01",6.64,6.78,6.18,6.18,14500.0],["2007-08-02",6.08,6.59,6.08,6.51,7400.0],["2007-08-03",6.16,6.44,6.14,6.2,7700.0],["2007-08-06",6.1,6.26,6.0,6.13,14500.0],["2007-08-07",6.2,6.42,6.05,6.19,3500.0],["2007-08-08",6.19,6.5,6.19,6.3,2500.0],["2007-08-09",6.19,6.23,6.04,6.23,3700.0],["2007-08-10",6.04,6.11,6.04,6.04,2300.0],["2007-08-13",6.17,6.17,5.8,6.0,5900.0],["2007-08-14",5.93,6.0,5.81,5.81,3800.0],["2007-08-15",5.8,5.8,5.62,5.8,19500.0],["2007-08-16",5.7,5.73,4.6,5.0,40200.0],["2007-08-17",5.0,5.5,4.72,5.48,26900.0],["2007-08-20",5.45,5.6,5.41,5.52,5700.0],["2007-08-21",5.54,5.6,5.5,5.59,1300.0],["2007-08-22",5.58,5.78,5.58,5.74,2300.0],["2007-08-23",5.78,5.78,5.45,5.45,4500.0],["2007-08-24",5.32,5.8,5.2,5.21,15600.0],["2007-08-27",5.22,5.44,4.9,5.0,17400.0],["2007-08-28",4.9,5.21,4.9,4.98,8800.0],["2007-08-29",4.98,5.23,4.95,5.05,15900.0],["2007-08-30",5.15,5.5,4.92,5.5,9800.0],["2007-08-31",5.55,6.53,5.55,6.35,17700.0],["2007-09-04",6.27,7.15,6.0,6.37,32200.0],["2007-09-05",6.28,6.28,6.0,6.05,8700.0],["2007-09-06",5.95,6.32,5.93,6.09,15400.0],["2007-09-07",5.93,6.43,5.88,6.26,14000.0],["2007-09-10",6.43,6.49,5.88,6.25,11300.0],["2007-09-11",6.06,6.42,6.02,6.28,5900.0],["2007-09-12",6.5,6.68,6.16,6.35,13100.0],["2007-09-13",6.46,6.46,6.25,6.4,12300.0],["2007-09-14",6.39,6.4,6.16,6.31,8000.0],["2007-09-17",6.39,6.39,6.09,6.09,9500.0],["2007-09-18",6.11,6.39,6.1,6.23,7800.0],["2007-09-19",6.12,6.35,5.65,5.96,38700.0],["2007-09-20",5.92,6.02,5.77,5.81,27700.0],["2007-09-21",5.88,6.04,5.81,5.97,13400.0],["2007-09-24",5.93,5.94,5.89,5.9,13300.0],["2007-09-25",5.83,5.98,5.81,5.98,2300.0],["2007-09-26",6.0,6.0,5.76,5.78,16400.0],["2007-09-27",5.8,5.92,5.75,5.75,8300.0],["2007-09-28",5.71,5.92,5.71,5.74,1700.0],["2007-10-01",5.69,5.98,5.66,5.74,16200.0],["2007-10-02",5.98,5.98,5.75,5.75,7600.0],["2007-10-03",5.79,5.99,5.75,5.88,7700.0],["2007-10-04",6.0,6.15,5.98,6.15,2200.0],["2007-10-05",6.1,6.62,6.1,6.11,8900.0],["2007-10-08",6.48,6.48,6.48,6.48,100.0],["2007-10-09",6.18,6.3,6.18,6.3,7300.0],["2007-10-10",6.15,6.15,5.94,6.01,3500.0],["2007-10-11",5.99,6.4,5.99,6.04,3900.0],["2007-10-12",5.91,6.25,5.91,6.25,4400.0],["2007-10-15",6.11,6.3,6.0,6.3,11000.0],["2007-10-16",5.83,6.09,5.83,6.0,17700.0],["2007-10-17",5.85,5.92,5.85,5.92,1400.0],["2007-10-18",5.99,6.0,5.86,5.86,2000.0],["2007-10-19",6.0,6.0,5.87,5.87,6300.0],["2007-10-22",6.0,6.15,6.0,6.15,1600.0],["2007-10-23",5.88,6.09,5.88,6.09,200.0],["2007-10-24",6.0,6.0,5.84,5.95,14900.0],["2007-10-25",6.0,6.0,5.82,5.97,10400.0],["2007-10-26",5.85,6.0,5.82,6.0,5100.0],["2007-10-29",6.0,6.0,5.9,5.95,3700.0],["2007-10-30",5.86,6.01,5.6,5.64,45300.0],["2007-10-31",5.64,5.7,5.6,5.7,16600.0],["2007-11-01",5.71,5.71,5.46,5.46,15400.0],["2007-11-02",5.7,5.7,5.15,5.16,15600.0],["2007-11-05",5.28,5.5,4.77,5.23,17400.0],["2007-11-06",5.44,5.44,4.95,5.0,16500.0],["2007-11-07",5.27,5.27,5.15,5.16,9200.0],["2007-11-08",5.11,5.37,5.02,5.32,21300.0],["2007-11-09",5.48,5.61,5.41,5.61,14400.0],["2007-11-12",5.75,5.8,5.47,5.6,10100.0],["2007-11-13",6.0,6.0,4.75,4.86,26600.0],["2007-11-14",4.81,5.34,4.77,4.9,38500.0],["2007-11-15",4.9,5.22,4.5,5.22,16300.0],["2007-11-16",5.02,5.34,4.89,4.89,6200.0],["2007-11-19",5.58,5.58,4.8,4.8,23600.0],["2007-11-20",4.83,5.19,4.8,4.87,10000.0],["2007-11-21",4.8,4.8,4.6,4.67,17200.0],["2007-11-23",4.65,4.65,4.55,4.6,7900.0],["2007-11-26",4.66,5.19,4.45,5.14,20800.0],["2007-11-27",5.05,5.05,4.45,4.81,32700.0],["2007-11-28",4.7,4.85,4.58,4.67,24100.0],["2007-11-29",4.8,4.8,4.25,4.4,21000.0],["2007-11-30",4.46,4.65,4.4,4.65,47900.0],["2007-12-03",4.68,4.75,4.66,4.73,1700.0],["2007-12-04",4.74,4.82,4.63,4.63,3000.0],["2007-12-05",4.75,4.75,4.4,4.42,13300.0],["2007-12-06",4.79,4.8,4.47,4.73,4800.0],["2007-12-07",4.76,4.99,4.76,4.85,8300.0],["2007-12-10",4.89,5.0,4.85,4.95,31400.0],["2007-12-11",4.98,4.99,4.9,4.97,8100.0],["2007-12-12",4.95,4.95,4.9,4.9,15100.0],["2007-12-13",4.85,5.37,4.84,5.11,56000.0],["2007-12-14",5.15,5.55,5.15,5.34,15500.0],["2007-12-17",5.48,5.48,4.77,4.86,17700.0],["2007-12-18",4.94,4.94,4.37,4.54,28700.0],["2007-12-19",4.64,4.93,4.4,4.42,23400.0],["2007-12-20",4.99,5.02,4.44,4.45,33800.0],["2007-12-21",4.65,4.71,4.45,4.55,18800.0],["2007-12-24",4.88,4.9,4.67,4.85,7600.0],["2007-12-26",4.75,4.96,4.66,4.96,22700.0],["2007-12-27",4.9,5.0,4.78,4.91,20500.0],["2007-12-28",4.9,5.09,4.72,4.92,25600.0],["2007-12-31",4.8,4.91,4.72,4.8,67100.0],["2008-01-02",4.81,4.99,4.8,4.8,8000.0],["2008-01-03",4.8,4.8,4.65,4.74,12200.0],["2008-01-04",4.62,4.77,4.45,4.45,10200.0],["2008-01-07",4.47,4.75,4.4,4.55,11600.0],["2008-01-08",4.79,4.87,4.65,4.75,25200.0],["2008-01-09",4.7,4.88,4.7,4.79,23800.0],["2008-01-10",4.87,4.87,4.74,4.87,19100.0],["2008-01-11",4.89,4.89,4.77,4.8,10400.0],["2008-01-14",4.8,4.8,4.73,4.76,15500.0],["2008-01-15",4.74,4.8,4.62,4.62,10900.0],["2008-01-16",4.55,4.72,4.55,4.69,3600.0],["2008-01-17",4.63,4.69,4.44,4.58,14300.0],["2008-01-18",4.58,4.63,4.4,4.42,10600.0],["2008-01-22",4.34,4.5,4.21,4.21,29100.0],["2008-01-23",4.23,4.26,3.7,3.96,21600.0],["2008-01-24",4.0,4.09,3.62,4.09,27700.0],["2008-01-25",4.07,4.08,3.93,3.93,2000.0],["2008-01-28",4.06,4.06,3.84,3.96,13400.0],["2008-01-29",4.06,4.06,3.76,3.85,16800.0],["2008-01-30",3.55,3.7,3.55,3.62,28400.0],["2008-01-31",3.64,3.65,3.59,3.61,34200.0],["2008-02-01",3.62,4.07,3.62,3.79,27300.0],["2008-02-04",3.76,3.98,3.67,3.88,4300.0],["2008-02-05",3.88,3.91,3.88,3.91,400.0],["2008-02-06",4.07,4.09,3.92,4.07,13000.0],["2008-02-07",4.06,4.4,4.06,4.38,9400.0],["2008-02-08",4.31,4.36,4.23,4.28,4700.0],["2008-02-11",4.4,4.46,4.34,4.46,12700.0],["2008-02-12",4.46,4.46,4.3,4.32,7200.0],["2008-02-13",4.46,4.74,4.38,4.68,17900.0],["2008-02-14",4.65,4.71,4.58,4.64,4000.0],["2008-02-15",4.75,4.9,4.75,4.86,8600.0],["2008-02-19",4.9,5.05,4.9,5.0,18200.0],["2008-02-20",5.02,5.05,5.0,5.0,2600.0],["2008-02-21",5.09,5.12,4.8,4.95,23000.0],["2008-02-22",4.9,4.91,4.75,4.81,3300.0],["2008-02-25",4.75,4.76,4.55,4.75,14600.0],["2008-02-26",4.75,4.75,4.58,4.6,3800.0],["2008-02-27",4.67,4.7,4.03,4.07,39800.0],["2008-02-28",4.27,4.3,4.15,4.15,3400.0],["2008-02-29",4.04,4.14,4.04,4.1,6800.0],["2008-03-03",4.02,4.46,4.01,4.34,24700.0],["2008-03-04",4.45,4.84,4.14,4.68,18200.0],["2008-03-05",4.73,4.79,4.68,4.73,9000.0],["2008-03-06",4.68,4.79,4.68,4.7,8000.0],["2008-03-07",4.72,4.72,4.65,4.69,8500.0],["2008-03-10",4.64,4.64,4.26,4.27,4700.0],["2008-03-11",4.29,4.42,4.12,4.21,7100.0],["2008-03-12",4.3,4.5,4.06,4.4,5300.0],["2008-03-13",4.4,4.43,4.37,4.37,4100.0],["2008-03-14",4.4,4.4,4.02,4.29,10700.0],["2008-03-17",4.23,4.3,3.91,3.99,11900.0],["2008-03-18",4.0,4.18,3.44,4.05,12200.0],["2008-03-19",3.87,4.47,3.87,4.36,70900.0],["2008-03-20",4.01,4.17,3.93,4.0,7300.0],["2008-03-24",3.98,4.03,3.9,3.9,15200.0],["2008-03-25",3.91,3.98,3.62,3.75,25000.0],["2008-03-26",3.86,3.9,3.31,3.6,21300.0],["2008-03-27",3.61,3.75,3.51,3.75,19100.0],["2008-03-28",3.78,3.94,3.78,3.85,10400.0],["2008-03-31",3.9,3.92,3.53,3.53,6000.0],["2008-04-01",3.88,3.88,3.16,3.2,27800.0],["2008-04-02",3.23,3.25,3.0,3.1,27100.0],["2008-04-03",3.2,3.44,3.18,3.44,6700.0],["2008-04-04",3.3,3.52,3.3,3.36,8400.0],["2008-04-07",3.58,3.6,3.0,3.06,15200.0],["2008-04-08",3.11,3.46,3.05,3.34,27700.0],["2008-04-09",3.45,3.55,3.45,3.55,4800.0],["2008-04-10",3.59,3.85,3.59,3.85,14100.0],["2008-04-11",3.72,3.91,3.72,3.9,3900.0],["2008-04-14",3.71,3.85,3.45,3.84,13100.0],["2008-04-15",3.8,3.8,3.46,3.65,12100.0],["2008-04-16",3.76,3.76,3.45,3.56,25300.0],["2008-04-17",3.92,3.92,3.46,3.48,14500.0],["2008-04-18",3.65,3.78,3.31,3.33,2500.0],["2008-04-21",3.47,3.59,3.31,3.4,6900.0],["2008-04-22",3.34,3.7,3.31,3.31,2600.0],["2008-04-23",3.33,3.55,3.29,3.29,3200.0],["2008-04-24",3.27,3.58,3.27,3.3,5100.0],["2008-04-25",3.36,3.74,3.27,3.45,17900.0],["2008-04-28",3.55,3.67,3.32,3.63,8900.0],["2008-04-29",3.54,3.55,3.44,3.5,1900.0],["2008-04-30",3.44,3.44,3.44,3.44,200.0],["2008-05-01",3.45,3.55,3.45,3.55,4700.0],["2008-05-02",3.49,3.62,3.49,3.6,4300.0],["2008-05-05",3.55,3.77,3.46,3.75,8100.0],["2008-05-06",3.9,3.9,3.65,3.78,12000.0],["2008-05-07",3.89,3.9,3.89,3.9,800.0],["2008-05-08",3.77,3.85,3.7,3.7,9100.0],["2008-05-09",3.97,4.0,3.9,3.9,6400.0],["2008-05-12",3.9,3.9,3.8,3.9,3900.0],["2008-05-13",3.85,3.95,3.85,3.85,700.0],["2008-05-14",3.8,3.87,3.8,3.8,5000.0],["2008-05-15",3.8,3.81,3.75,3.79,4000.0],["2008-05-16",3.95,3.95,3.65,3.65,23700.0],["2008-05-19",3.88,4.0,3.51,3.72,28100.0],["2008-05-20",3.78,3.78,3.66,3.66,6900.0],["2008-05-21",3.7,3.73,3.55,3.65,24500.0],["2008-05-22",3.91,3.91,3.7,3.76,1200.0],["2008-05-23",3.91,3.91,3.65,3.71,11400.0],["2008-05-27",3.86,3.92,3.55,3.56,9100.0],["2008-05-28",3.57,3.6,3.56,3.59,5300.0],["2008-05-29",3.6,3.77,3.51,3.54,10200.0],["2008-05-30",3.55,3.68,3.55,3.55,7400.0],["2008-06-02",3.55,3.6,3.55,3.55,6500.0],["2008-06-03",3.55,3.6,3.55,3.55,10900.0],["2008-06-04",3.6,3.65,3.55,3.65,11500.0],["2008-06-05",3.65,3.65,3.5,3.63,18300.0],["2008-06-06",3.57,3.59,3.5,3.5,15000.0],["2008-06-09",3.5,3.5,3.49,3.5,9500.0],["2008-06-10",3.45,3.45,3.44,3.45,3700.0],["2008-06-11",3.45,3.69,3.45,3.63,4900.0],["2008-06-12",3.54,3.56,3.45,3.45,4600.0],["2008-06-13",3.43,3.64,3.41,3.45,6400.0],["2008-06-16",3.41,3.41,3.33,3.37,8300.0],["2008-06-17",3.39,3.5,3.39,3.5,22600.0],["2008-06-18",3.46,3.52,3.36,3.49,4800.0],["2008-06-19",3.48,3.48,3.25,3.25,19100.0],["2008-06-20",3.38,3.58,3.12,3.12,23800.0],["2008-06-23",3.17,3.21,2.74,2.9,14000.0],["2008-06-24",2.95,2.98,2.82,2.83,27800.0],["2008-06-25",2.82,3.24,2.82,2.86,44700.0],["2008-06-26",2.8,3.05,2.75,3.0,33300.0],["2008-06-27",3.01,3.24,2.88,3.02,12300.0],["2008-06-30",3.1,3.1,2.81,3.03,20300.0],["2008-07-01",3.0,3.0,2.84,2.92,9800.0],["2008-07-02",2.9,2.9,2.88,2.88,3500.0],["2008-07-03",2.94,2.99,2.91,2.91,18300.0],["2008-07-07",3.03,3.09,2.91,2.91,2500.0],["2008-07-08",2.91,2.94,2.76,2.87,7400.0],["2008-07-09",2.81,2.87,2.61,2.64,15700.0],["2008-07-10",2.63,2.9,2.63,2.9,12400.0],["2008-07-11",2.85,3.03,2.85,3.0,16300.0],["2008-07-14",2.95,2.95,2.91,2.91,200.0],["2008-07-15",2.99,3.01,2.94,2.97,4700.0],["2008-07-16",2.9,2.95,2.7,2.95,16300.0],["2008-07-17",2.86,3.0,2.86,3.0,6400.0],["2008-07-18",2.81,2.99,2.7,2.99,2800.0],["2008-07-21",3.0,3.0,3.0,3.0,1100.0],["2008-07-22",3.0,3.09,3.0,3.09,2300.0],["2008-07-23",2.98,3.42,2.98,3.28,9200.0],["2008-07-24",3.16,3.16,2.9,2.9,6200.0],["2008-07-25",3.0,3.1,2.97,2.98,9600.0],["2008-07-28",3.23,3.46,3.1,3.37,4900.0],["2008-07-29",3.36,3.42,3.35,3.41,2400.0],["2008-07-30",3.29,3.3,2.96,3.24,6200.0],["2008-07-31",3.16,3.16,3.0,3.0,7400.0],["2008-08-01",3.13,3.13,3.13,3.13,500.0],["2008-08-04",3.11,3.11,3.03,3.03,5300.0],["2008-08-05",3.03,3.18,3.03,3.14,11000.0],["2008-08-06",3.04,3.04,2.85,2.94,10800.0],["2008-08-07",3.0,3.04,2.81,3.04,2300.0],["2008-08-08",3.04,3.04,2.82,2.91,700.0],["2008-08-11",3.08,3.08,3.04,3.04,500.0],["2008-08-12",3.02,3.02,2.8,3.0,3900.0],["2008-08-13",2.9,3.0,2.9,3.0,2400.0],["2008-08-14",2.93,3.05,2.76,3.05,2700.0],["2008-08-15",3.0,3.0,3.0,3.0,1000.0],["2008-08-18",2.94,2.96,2.85,2.96,1800.0],["2008-08-19",2.96,3.05,2.8,3.01,10700.0],["2008-08-20",3.01,3.01,3.01,3.01,0.0],["2008-08-21",2.82,3.0,2.64,3.0,40700.0],["2008-08-22",2.7,2.85,2.65,2.85,9100.0],["2008-08-25",2.8,2.8,2.8,2.8,300.0],["2008-08-26",2.68,2.77,2.65,2.68,7200.0],["2008-08-27",2.65,2.81,2.65,2.74,6900.0],["2008-08-28",2.65,2.68,2.58,2.61,4900.0],["2008-08-29",2.56,2.72,2.55,2.72,4800.0],["2008-09-02",2.7,2.7,2.55,2.58,6400.0],["2008-09-03",2.56,2.63,2.5,2.55,7600.0],["2008-09-04",2.55,2.7,2.55,2.67,11900.0],["2008-09-05",2.55,2.6,2.5,2.5,6800.0],["2008-09-08",2.52,2.52,2.45,2.45,14900.0],["2008-09-09",2.45,2.45,1.95,2.25,29500.0],["2008-09-10",2.22,2.34,2.22,2.23,17300.0],["2008-09-11",2.16,2.2,1.98,1.98,16900.0],["2008-09-12",2.0,2.05,1.88,1.92,43100.0],["2008-09-15",1.86,1.95,1.75,1.75,36400.0],["2008-09-16",1.79,2.18,1.56,2.15,45300.0],["2008-09-17",2.06,2.19,1.9,1.9,18400.0],["2008-09-18",1.95,2.15,1.9,2.13,62900.0],["2008-09-19",2.13,2.36,2.13,2.14,11800.0],["2008-09-22",2.19,2.38,2.19,2.22,19800.0],["2008-09-23",2.34,3.04,2.3,2.79,55700.0],["2008-09-24",2.79,2.95,2.55,2.55,24600.0],["2008-09-25",2.7,2.7,2.25,2.25,12200.0],["2008-09-26",2.25,2.39,2.15,2.15,18400.0],["2008-09-29",2.26,2.26,2.05,2.15,19600.0],["2008-09-30",2.06,2.15,1.95,1.95,17500.0],["2008-10-01",1.95,2.24,1.88,1.88,20000.0],["2008-10-02",1.97,2.07,1.83,1.87,20400.0],["2008-10-03",1.87,1.89,1.56,1.6,24600.0],["2008-10-06",1.56,2.0,1.05,1.58,24200.0],["2008-10-07",1.6,1.9,1.6,1.9,50700.0],["2008-10-08",1.75,1.75,1.65,1.69,43500.0],["2008-10-09",1.8,1.91,1.8,1.91,7300.0],["2008-10-10",1.76,1.98,1.65,1.65,18000.0],["2008-10-13",1.97,2.0,1.66,1.75,46900.0],["2008-10-14",1.75,1.83,1.71,1.71,8700.0],["2008-10-15",1.76,1.85,1.65,1.65,11800.0],["2008-10-16",1.7,1.73,1.65,1.65,9200.0],["2008-10-17",1.72,1.75,1.71,1.75,5500.0],["2008-10-20",1.66,1.74,1.66,1.74,2200.0],["2008-10-21",1.65,1.66,1.65,1.65,13100.0],["2008-10-22",1.66,1.68,1.65,1.65,10600.0],["2008-10-23",1.66,1.66,1.63,1.65,22900.0],["2008-10-24",1.6,1.68,1.56,1.6,9900.0],["2008-10-27",1.65,1.7,1.63,1.7,9200.0],["2008-10-28",1.65,1.79,1.65,1.75,7500.0],["2008-10-29",1.7,1.7,1.66,1.66,2100.0],["2008-10-30",1.75,1.76,1.64,1.73,8100.0],["2008-10-31",1.74,1.77,1.68,1.72,1900.0],["2008-11-03",1.72,1.72,1.72,1.72,0.0],["2008-11-04",1.67,1.67,1.54,1.55,15900.0],["2008-11-05",1.55,1.55,1.55,1.55,0.0],["2008-11-06",1.5,1.5,1.22,1.46,19300.0],["2008-11-07",1.65,1.75,1.5,1.5,13000.0],["2008-11-10",1.45,1.75,1.45,1.75,149900.0],["2008-11-11",1.69,1.7,1.52,1.58,11000.0],["2008-11-12",1.64,1.69,1.52,1.52,2500.0],["2008-11-13",1.47,1.8,1.45,1.8,12500.0],["2008-11-14",1.85,1.85,1.7,1.85,3900.0],["2008-11-17",1.78,2.19,1.78,2.15,27600.0],["2008-11-18",2.15,2.15,1.95,2.1,16600.0],["2008-11-19",2.02,2.1,1.46,1.46,13300.0],["2008-11-20",1.5,2.0,1.5,1.65,9700.0],["2008-11-21",1.7,1.73,1.61,1.67,9600.0],["2008-11-24",1.55,1.75,1.4,1.45,27300.0],["2008-11-25",2.0,2.0,1.8,1.93,16800.0],["2008-11-26",1.95,1.95,1.45,1.45,29200.0],["2008-11-28",1.6,1.69,1.6,1.64,12500.0],["2008-12-01",1.55,1.55,1.41,1.46,12700.0],["2008-12-02",1.5,1.57,1.5,1.5,5100.0],["2008-12-03",1.5,1.5,1.41,1.45,13800.0],["2008-12-04",1.41,1.45,1.39,1.4,3100.0],["2008-12-05",1.4,1.4,1.27,1.27,6400.0],["2008-12-08",1.3,1.49,1.3,1.49,1600.0],["2008-12-09",1.4,1.4,1.39,1.39,1000.0],["2008-12-10",1.28,1.47,1.28,1.3,5300.0],["2008-12-11",1.3,1.45,1.2,1.41,9200.0],["2008-12-12",1.22,1.4,1.22,1.39,1800.0],["2008-12-15",1.33,1.5,1.29,1.29,7200.0],["2008-12-16",1.34,1.34,1.29,1.29,6300.0],["2008-12-17",1.21,1.3,1.2,1.21,25200.0],["2008-12-18",1.26,1.26,1.2,1.2,5100.0],["2008-12-19",1.2,1.21,1.2,1.2,5000.0],["2008-12-22",1.2,1.29,1.11,1.2,5500.0],["2008-12-23",1.1,1.5,1.1,1.25,61900.0],["2008-12-24",1.21,1.5,1.21,1.24,1500.0],["2008-12-26",1.24,1.3,1.24,1.3,5600.0],["2008-12-29",1.33,1.38,1.25,1.38,4400.0],["2008-12-30",1.4,1.5,1.3,1.39,5500.0],["2008-12-31",1.35,1.5,1.28,1.44,9900.0],["2009-01-02",1.5,1.66,1.44,1.66,13100.0],["2009-01-05",1.76,1.87,1.75,1.84,3400.0],["2009-01-06",1.7,1.9,1.62,1.9,7800.0],["2009-01-07",1.65,1.95,1.65,1.95,3100.0],["2009-01-08",1.51,1.74,1.49,1.74,1100.0],["2009-01-09",1.78,1.92,1.76,1.92,300.0],["2009-01-12",1.92,1.92,1.92,1.92,0.0],["2009-01-13",1.89,1.89,1.89,1.89,100.0],["2009-01-14",1.89,1.89,1.89,1.89,0.0],["2009-01-15",1.84,1.84,1.81,1.81,200.0],["2009-01-16",1.9,1.9,1.88,1.88,200.0],["2009-01-20",1.7,1.8,1.39,1.54,14400.0],["2009-01-21",1.75,1.75,1.41,1.51,3600.0],["2009-01-22",1.55,1.7,1.45,1.67,8800.0],["2009-01-23",1.64,1.76,1.64,1.64,700.0],["2009-01-26",1.51,1.95,1.44,1.45,9500.0],["2009-01-27",1.88,1.88,1.37,1.55,15300.0],["2009-01-28",1.6,1.6,1.48,1.48,4700.0],["2009-01-29",1.48,1.48,1.48,1.48,0.0],["2009-01-30",1.4,1.43,1.4,1.43,1200.0],["2009-02-02",1.43,1.43,1.43,1.43,0.0],["2009-02-03",1.69,1.99,1.69,1.99,6700.0],["2009-02-04",2.0,2.05,2.0,2.0,6600.0],["2009-02-05",2.04,2.05,1.95,2.05,3600.0],["2009-02-06",2.05,2.05,2.0,2.0,1100.0],["2009-02-09",2.05,2.05,2.0,2.05,5200.0],["2009-02-10",2.05,2.05,1.98,1.98,900.0],["2009-02-11",2.0,2.0,1.85,1.95,4300.0],["2009-02-12",1.95,2.0,1.6,2.0,1600.0],["2009-02-13",2.04,2.04,1.55,1.97,9500.0],["2009-02-17",2.0,2.06,1.72,2.06,7200.0],["2009-02-18",1.8,2.02,1.8,2.0,1400.0],["2009-02-19",1.81,2.0,1.61,2.0,2400.0],["2009-02-20",1.83,2.02,1.8,2.02,5500.0],["2009-02-23",1.85,2.01,1.85,2.01,600.0],["2009-02-24",1.85,1.99,1.64,1.99,11500.0],["2009-02-25",1.9,1.9,1.4,1.53,12500.0],["2009-02-26",1.77,1.77,1.61,1.77,5400.0],["2009-02-27",1.7,1.88,1.6,1.7,13400.0],["2009-03-02",1.6,1.69,1.6,1.65,300.0],["2009-03-03",1.74,1.75,1.27,1.58,17500.0],["2009-03-04",1.31,1.69,1.31,1.4,11200.0],["2009-03-05",1.54,1.65,1.25,1.65,10100.0],["2009-03-06",1.5,1.56,1.26,1.49,16100.0],["2009-03-09",1.19,1.43,1.11,1.2,6600.0],["2009-03-10",1.15,1.57,1.13,1.31,31900.0],["2009-03-11",1.55,1.59,1.32,1.59,2000.0],["2009-03-12",1.63,1.64,1.33,1.58,5500.0],["2009-03-13",1.63,1.73,1.42,1.64,5900.0],["2009-03-16",1.65,1.65,1.45,1.45,4000.0],["2009-03-17",1.65,1.65,1.56,1.6,2000.0],["2009-03-18",1.41,1.45,1.19,1.32,44300.0],["2009-03-19",1.25,1.34,1.2,1.2,69000.0],["2009-03-20",1.18,1.2,1.11,1.15,5900.0],["2009-03-23",1.73,1.79,1.2,1.2,57700.0],["2009-03-24",1.3,1.39,1.21,1.21,2500.0],["2009-03-25",1.38,1.47,1.25,1.25,16500.0],["2009-03-26",1.35,1.38,1.3,1.3,2000.0],["2009-03-27",1.3,1.3,1.3,1.3,6100.0],["2009-03-30",1.25,1.25,1.25,1.25,1000.0],["2009-03-31",1.5,1.64,1.39,1.5,80800.0],["2009-04-01",1.49,1.49,1.4,1.4,11100.0],["2009-04-02",1.49,1.49,1.18,1.18,115100.0],["2009-04-03",1.25,1.3,1.18,1.26,56700.0],["2009-04-06",1.25,1.25,1.14,1.14,37500.0],["2009-04-07",1.2,1.28,1.18,1.28,4100.0],["2009-04-08",1.15,1.2,1.12,1.18,26300.0],["2009-04-09",1.2,1.25,1.14,1.19,21300.0],["2009-04-13",1.1,1.18,1.06,1.11,43700.0],["2009-04-14",1.14,1.16,1.05,1.15,72200.0],["2009-04-15",1.1,1.13,1.05,1.05,31800.0],["2009-04-16",1.09,1.1,1.05,1.09,10900.0],["2009-04-17",1.1,1.15,1.05,1.09,68600.0],["2009-04-20",1.09,1.1,0.99,1.04,48000.0],["2009-04-21",1.0,1.08,0.96,0.96,45400.0],["2009-04-22",0.99,1.2,0.99,1.2,46100.0],["2009-04-23",1.15,1.18,1.09,1.15,56300.0],["2009-04-24",1.13,1.13,1.09,1.1,9300.0],["2009-04-27",1.09,1.09,0.99,1.08,14100.0],["2009-04-28",1.1,1.1,1.03,1.08,10500.0],["2009-04-29",1.01,1.15,1.0,1.0,24900.0],["2009-04-30",1.08,1.13,1.05,1.08,30500.0],["2009-05-01",1.15,1.21,1.0,1.14,46200.0],["2009-05-04",1.13,1.16,1.04,1.05,59100.0],["2009-05-05",1.18,1.18,1.02,1.03,17100.0],["2009-05-06",1.03,1.12,1.03,1.04,38800.0],["2009-05-07",1.1,1.1,1.04,1.04,20500.0],["2009-05-08",1.03,1.1,1.02,1.04,29100.0],["2009-05-11",1.07,1.11,1.02,1.1,30500.0],["2009-05-12",1.15,1.2,1.11,1.15,64600.0],["2009-05-13",1.15,1.18,1.03,1.09,50400.0],["2009-05-14",1.07,1.09,1.02,1.06,34100.0],["2009-05-15",1.05,1.09,1.0,1.08,47500.0],["2009-05-18",1.06,1.19,1.04,1.19,24000.0],["2009-05-19",1.07,1.17,1.04,1.09,23800.0],["2009-05-20",1.06,1.15,1.06,1.1,50300.0],["2009-05-21",1.12,1.2,1.1,1.2,27800.0],["2009-05-22",1.2,1.39,1.15,1.39,61200.0],["2009-05-26",1.39,1.45,1.34,1.4,81200.0],["2009-05-27",1.45,1.48,1.32,1.48,21000.0],["2009-05-28",1.43,1.6,1.38,1.59,39100.0],["2009-05-29",1.6,1.7,1.53,1.7,43200.0],["2009-06-01",1.78,1.78,1.53,1.54,24600.0],["2009-06-02",1.5,1.7,1.43,1.7,50100.0],["2009-06-03",1.7,1.79,1.6,1.73,28600.0],["2009-06-04",1.55,1.8,1.55,1.79,15500.0],["2009-06-05",1.75,1.75,1.64,1.64,17400.0],["2009-06-08",1.57,1.7,1.55,1.7,12600.0],["2009-06-09",1.7,1.75,1.64,1.7,4500.0],["2009-06-10",1.7,1.8,1.64,1.8,43500.0],["2009-06-11",1.8,1.8,1.6,1.65,35500.0],["2009-06-12",1.72,1.72,1.6,1.65,6900.0],["2009-06-15",1.7,1.7,1.44,1.64,9300.0],["2009-06-16",1.7,1.7,1.51,1.7,4000.0],["2009-06-17",1.64,1.66,1.52,1.63,6000.0],["2009-06-18",1.61,1.8,1.43,1.67,23700.0],["2009-06-19",1.7,1.7,1.61,1.68,11700.0],["2009-06-22",1.7,1.7,1.45,1.65,10300.0],["2009-06-23",1.61,1.61,1.44,1.58,14300.0],["2009-06-24",1.54,1.6,1.41,1.41,27400.0],["2009-06-25",1.45,1.54,1.4,1.4,21700.0],["2009-06-26",1.46,1.5,1.31,1.5,8800.0],["2009-06-29",1.46,1.5,1.35,1.5,7200.0],["2009-06-30",1.57,1.58,1.41,1.5,6200.0],["2009-07-01",1.4,1.4,1.35,1.35,4600.0],["2009-07-02",1.35,1.35,1.35,1.35,0.0],["2009-07-06",1.35,1.5,1.35,1.35,16000.0],["2009-07-07",1.35,1.45,1.32,1.45,10400.0],["2009-07-08",1.27,1.5,1.2,1.5,12900.0],["2009-07-09",1.5,1.5,1.35,1.41,4700.0],["2009-07-10",1.49,1.5,1.45,1.5,16500.0],["2009-07-13",1.5,1.5,1.5,1.5,0.0],["2009-07-14",1.5,1.5,1.41,1.41,9700.0],["2009-07-15",1.46,1.5,1.46,1.5,1100.0],["2009-07-16",1.41,1.41,1.41,1.41,300.0],["2009-07-17",1.5,1.55,1.5,1.5,18800.0],["2009-07-20",1.5,1.6,1.5,1.5,23100.0],["2009-07-21",1.41,1.56,1.41,1.54,2200.0],["2009-07-22",1.5,1.58,1.5,1.5,17700.0],["2009-07-23",1.52,1.52,1.48,1.48,600.0],["2009-07-24",1.43,1.49,1.35,1.35,8600.0],["2009-07-27",1.58,1.58,1.4,1.4,8300.0],["2009-07-28",1.45,1.49,1.4,1.44,10600.0],["2009-07-29",1.43,1.59,1.35,1.59,17300.0],["2009-07-30",1.49,1.57,1.49,1.57,6200.0],["2009-07-31",1.5,1.56,1.46,1.46,9200.0],["2009-08-03",1.43,1.5,1.36,1.4,12900.0],["2009-08-04",1.24,1.43,1.24,1.3,13300.0],["2009-08-05",1.3,1.35,1.3,1.33,3000.0],["2009-08-06",1.4,1.44,1.33,1.33,1200.0],["2009-08-07",1.42,1.42,1.34,1.36,8900.0],["2009-08-10",1.3,1.44,1.25,1.44,7800.0],["2009-08-11",1.3,1.44,1.27,1.4,12000.0],["2009-08-12",1.4,1.4,1.25,1.3,20400.0],["2009-08-13",1.36,1.36,1.25,1.29,21500.0],["2009-08-14",1.4,1.4,1.3,1.3,600.0],["2009-08-17",1.3,1.4,1.3,1.4,5400.0],["2009-08-18",1.26,1.5,1.23,1.37,17300.0],["2009-08-19",1.4,5.14,1.26,4.2,7089700.0],["2009-08-20",4.93,5.95,3.7,3.76,12224900.0],["2009-08-21",3.82,4.43,3.22,3.8,4687300.0],["2009-08-24",3.85,4.4,3.82,3.92,1800500.0],["2009-08-25",3.95,4.05,3.6,3.69,684400.0],["2009-08-26",3.69,3.86,3.35,3.41,531000.0],["2009-08-27",3.6,4.48,3.43,4.04,4455000.0],["2009-08-28",4.18,4.3,3.82,3.88,667300.0],["2009-08-31",3.8,4.35,3.62,3.96,1424900.0],["2009-09-01",4.5,4.91,4.02,4.2,3910900.0],["2009-09-02",4.2,4.78,4.02,4.39,1685600.0],["2009-09-03",4.31,4.6,4.1,4.13,577200.0],["2009-09-04",4.12,4.37,4.11,4.15,514300.0],["2009-09-08",4.18,4.27,3.82,3.86,888000.0],["2009-09-09",3.85,4.14,3.7,3.78,670500.0],["2009-09-10",3.96,4.08,3.78,3.91,520800.0],["2009-09-11",3.91,5.18,3.91,4.47,4898000.0],["2009-09-14",4.51,5.1,4.3,4.67,1457200.0],["2009-09-15",4.79,5.08,4.55,4.57,797400.0],["2009-09-16",4.57,4.69,4.2,4.28,707300.0],["2009-09-17",4.28,4.44,4.01,4.2,574900.0],["2009-09-18",4.19,4.34,4.11,4.23,228800.0],["2009-09-21",4.19,4.21,4.03,4.11,225600.0],["2009-09-22",4.13,4.42,4.11,4.34,401700.0],["2009-09-23",4.56,4.8,4.21,4.23,786300.0],["2009-09-24",4.31,4.35,4.03,4.1,310900.0],["2009-09-25",4.1,4.19,3.88,4.13,284600.0],["2009-09-28",4.14,4.3,4.09,4.2,182200.0],["2009-09-29",4.17,4.26,4.07,4.08,112700.0],["2009-09-30",4.24,4.24,3.98,4.0,127900.0],["2009-10-01",4.0,4.0,3.75,3.75,417700.0],["2009-10-02",3.72,3.97,3.69,3.78,246900.0],["2009-10-05",3.89,3.89,3.73,3.73,97000.0],["2009-10-06",3.73,4.23,3.67,3.96,429800.0],["2009-10-07",3.91,4.02,3.75,3.85,95100.0],["2009-10-08",4.0,4.0,3.82,3.85,74500.0],["2009-10-09",3.89,3.9,3.7,3.73,125700.0],["2009-10-12",3.71,3.77,3.51,3.58,281000.0],["2009-10-13",3.53,3.82,3.53,3.68,151000.0],["2009-10-14",3.77,4.41,3.68,4.09,1541700.0],["2009-10-15",4.08,4.2,3.92,3.96,237400.0],["2009-10-16",3.96,4.01,3.75,3.89,130100.0],["2009-10-19",4.0,4.01,3.75,3.8,100500.0],["2009-10-20",3.81,3.94,3.78,3.79,78500.0],["2009-10-21",3.79,3.92,3.62,3.65,156300.0],["2009-10-22",3.71,3.75,3.52,3.69,107900.0],["2009-10-23",3.68,3.69,3.57,3.62,54300.0],["2009-10-26",3.7,3.73,3.41,3.51,231200.0],["2009-10-27",3.51,3.64,3.41,3.5,106500.0],["2009-10-28",3.49,3.5,3.13,3.19,241800.0],["2009-10-29",3.2,3.4,3.2,3.4,122700.0],["2009-10-30",3.39,3.39,3.15,3.18,73700.0],["2009-11-02",3.13,3.3,3.0,3.04,130700.0],["2009-11-03",3.0,3.08,2.8,3.03,139700.0],["2009-11-04",3.0,3.22,2.95,3.17,88300.0],["2009-11-05",3.21,3.45,3.0,3.45,101100.0],["2009-11-06",3.44,3.56,3.31,3.43,36100.0],["2009-11-09",3.55,3.6,3.43,3.59,62300.0],["2009-11-10",3.7,3.7,3.5,3.58,35200.0],["2009-11-11",3.6,3.7,3.55,3.65,54300.0],["2009-11-12",3.72,3.72,3.56,3.64,27800.0],["2009-11-13",3.68,3.68,3.51,3.61,32700.0],["2009-11-16",3.74,3.85,3.6,3.74,138000.0],["2009-11-17",3.68,3.88,3.19,3.42,177000.0],["2009-11-18",3.48,3.54,3.33,3.52,78400.0],["2009-11-19",3.52,3.52,3.32,3.37,22400.0],["2009-11-20",3.37,3.43,3.19,3.29,37000.0],["2009-11-23",3.32,3.39,3.26,3.3,38100.0],["2009-11-24",3.38,3.4,3.22,3.25,28000.0],["2009-11-25",3.34,3.34,3.2,3.28,28500.0],["2009-11-27",3.25,3.25,3.07,3.19,30500.0],["2009-11-30",3.2,3.29,3.09,3.17,43100.0],["2009-12-01",3.19,3.25,3.14,3.21,24400.0],["2009-12-02",3.2,3.29,3.17,3.27,41500.0],["2009-12-03",3.27,3.34,3.15,3.26,45600.0],["2009-12-04",3.26,3.33,3.06,3.18,42800.0],["2009-12-07",3.19,3.25,3.08,3.19,26100.0],["2009-12-08",3.22,3.29,3.12,3.2,21000.0],["2009-12-09",3.22,3.29,3.2,3.25,30100.0],["2009-12-10",3.29,3.29,3.17,3.2,17100.0],["2009-12-11",3.12,3.26,3.1,3.14,39500.0],["2009-12-14",3.14,3.26,3.11,3.13,29800.0],["2009-12-15",3.1,3.29,3.1,3.29,39200.0],["2009-12-16",3.3,3.3,2.66,2.79,372700.0],["2009-12-17",2.71,2.92,2.7,2.76,86900.0],["2009-12-18",2.84,2.86,2.7,2.77,54300.0],["2009-12-21",2.84,2.85,2.7,2.73,53300.0],["2009-12-22",2.81,2.81,2.75,2.81,46000.0],["2009-12-23",2.82,2.9,2.8,2.86,55600.0],["2009-12-24",2.9,2.9,2.74,2.79,20700.0],["2009-12-28",2.76,2.86,2.69,2.8,63000.0],["2009-12-29",2.79,2.89,2.74,2.76,60400.0],["2009-12-30",2.8,2.8,2.65,2.71,52200.0],["2009-12-31",2.81,2.81,2.42,2.75,121400.0],["2010-01-04",2.8,2.8,2.59,2.67,30900.0],["2010-01-05",2.62,2.72,2.52,2.59,61300.0],["2010-01-06",2.58,2.79,2.51,2.61,95100.0],["2010-01-07",2.63,2.63,2.52,2.6,47000.0],["2010-01-08",2.6,2.64,2.56,2.59,54000.0],["2010-01-11",2.78,2.78,2.51,2.67,42700.0],["2010-01-12",2.61,2.65,2.55,2.6,58100.0],["2010-01-13",2.53,2.61,2.5,2.61,58700.0],["2010-01-14",2.57,2.67,2.46,2.59,116700.0],["2010-01-15",2.59,2.59,2.52,2.53,18800.0],["2010-01-19",2.55,2.55,2.4,2.47,40400.0],["2010-01-20",2.47,2.49,2.42,2.44,21100.0],["2010-01-21",2.41,2.44,2.27,2.35,74800.0],["2010-01-22",2.34,2.39,2.26,2.36,65400.0],["2010-01-25",2.36,2.4,2.3,2.39,55600.0],["2010-01-26",2.4,2.4,2.31,2.35,26700.0],["2010-01-27",2.3,2.37,2.28,2.34,29700.0],["2010-01-28",2.37,2.37,2.32,2.35,36200.0],["2010-01-29",2.37,2.37,2.26,2.35,23100.0],["2010-02-01",2.35,2.36,2.29,2.36,21300.0],["2010-02-02",2.36,2.37,2.27,2.37,17100.0],["2010-02-03",2.37,2.85,2.35,2.59,147000.0],["2010-02-04",2.59,2.59,2.47,2.53,36500.0],["2010-02-05",2.51,2.51,2.16,2.37,97800.0],["2010-02-08",2.33,2.37,2.33,2.37,19800.0],["2010-02-09",2.37,2.37,2.32,2.35,5700.0],["2010-02-10",2.32,2.36,2.32,2.35,23300.0],["2010-02-11",2.35,2.38,2.33,2.33,12900.0],["2010-02-12",2.32,2.35,2.3,2.35,10400.0],["2010-02-16",2.29,2.4,2.26,2.37,19200.0],["2010-02-17",2.37,2.46,2.28,2.46,55000.0],["2010-02-18",2.5,2.66,2.5,2.61,54100.0],["2010-02-19",2.66,2.66,2.46,2.5,52200.0],["2010-02-22",2.65,2.65,2.37,2.46,25300.0],["2010-02-23",2.36,2.46,2.36,2.46,28200.0],["2010-02-24",2.42,2.43,2.35,2.35,54200.0],["2010-02-25",2.38,2.38,2.35,2.35,19300.0],["2010-02-26",2.43,2.43,2.35,2.35,4700.0],["2010-03-01",2.35,2.39,2.29,2.36,11000.0],["2010-03-02",2.32,2.7,2.25,2.42,329800.0],["2010-03-03",2.44,2.44,2.38,2.38,14600.0],["2010-03-04",2.48,2.48,2.4,2.44,7600.0],["2010-03-05",2.4,2.69,2.35,2.38,49300.0],["2010-03-08",2.42,2.54,2.4,2.52,31700.0],["2010-03-09",3.0,4.25,3.0,3.04,3347100.0],["2010-03-10",3.17,3.19,2.71,2.82,498800.0],["2010-03-11",2.78,3.23,2.75,3.04,276600.0],["2010-03-12",3.04,3.22,3.03,3.17,175700.0],["2010-03-15",3.3,3.4,3.14,3.32,188500.0],["2010-03-16",3.38,3.38,3.22,3.35,94700.0],["2010-03-17",3.35,3.38,3.3,3.3,87800.0],["2010-03-18",3.37,3.45,3.2,3.24,91400.0],["2010-03-19",3.21,3.27,3.0,3.26,96400.0],["2010-03-22",3.15,3.26,3.15,3.2,41000.0],["2010-03-23",3.18,3.32,3.17,3.29,58900.0],["2010-03-24",3.25,3.35,3.18,3.25,57300.0],["2010-03-25",3.21,3.35,3.21,3.31,62400.0],["2010-03-26",3.31,3.33,3.24,3.26,71100.0],["2010-03-29",3.25,3.32,3.24,3.32,57600.0],["2010-03-30",3.35,3.79,3.16,3.16,388100.0],["2010-03-31",3.16,3.26,3.01,3.16,73400.0],["2010-04-01",3.21,3.29,3.11,3.23,48300.0],["2010-04-05",3.32,3.32,3.02,3.03,42200.0],["2010-04-06",3.05,3.15,3.02,3.15,73200.0],["2010-04-07",3.19,3.28,3.14,3.18,15000.0],["2010-04-08",3.24,3.3,3.05,3.21,32800.0],["2010-04-09",3.15,3.17,3.06,3.11,29500.0],["2010-04-12",4.0,4.03,3.39,3.41,580000.0],["2010-04-13",3.4,3.54,3.17,3.32,111000.0],["2010-04-14",3.35,3.35,3.28,3.3,38400.0],["2010-04-15",3.31,3.34,3.21,3.21,37000.0],["2010-04-16",3.2,3.24,3.05,3.18,61500.0],["2010-04-19",3.22,3.22,3.12,3.15,38300.0],["2010-04-20",3.12,3.19,3.12,3.13,54800.0],["2010-04-21",3.13,3.2,3.13,3.19,34200.0],["2010-04-22",3.16,3.44,3.15,3.3,38000.0],["2010-04-23",3.3,3.4,3.22,3.27,26500.0],["2010-04-26",3.43,3.48,3.38,3.43,141300.0],["2010-04-27",3.47,3.5,3.4,3.4,42000.0],["2010-04-28",3.5,3.5,3.4,3.43,34000.0],["2010-04-29",3.47,3.47,3.4,3.46,18500.0],["2010-04-30",3.5,3.5,3.4,3.4,7100.0],["2010-05-03",3.4,3.45,3.4,3.4,12200.0],["2010-05-04",3.41,3.45,3.3,3.32,7800.0],["2010-05-05",3.3,3.35,3.27,3.3,15200.0],["2010-05-06",3.3,3.3,2.77,2.97,94000.0],["2010-05-07",2.95,3.15,2.95,3.01,43800.0],["2010-05-10",3.23,3.23,3.01,3.05,34700.0],["2010-05-11",3.07,3.1,3.05,3.06,4700.0],["2010-05-12",3.1,3.11,3.02,3.02,41700.0],["2010-05-13",3.02,3.07,3.01,3.02,14200.0],["2010-05-14",3.02,3.15,3.02,3.05,11900.0],["2010-05-17",3.05,3.16,3.05,3.16,20500.0],["2010-05-18",3.02,3.05,2.9,2.92,70200.0],["2010-05-19",2.88,2.98,2.66,2.67,32300.0],["2010-05-20",2.6,2.6,2.44,2.44,60600.0],["2010-05-21",2.4,2.65,2.31,2.45,33800.0],["2010-05-24",2.4,2.4,2.25,2.35,84100.0],["2010-05-25",2.22,2.35,2.22,2.35,28300.0],["2010-05-26",2.3,2.46,2.25,2.27,17700.0],["2010-05-27",2.3,2.36,2.23,2.31,26400.0],["2010-05-28",2.35,2.47,2.28,2.47,22400.0],["2010-06-01",2.45,2.65,2.45,2.6,47100.0],["2010-06-02",2.47,2.7,2.46,2.52,4600.0],["2010-06-03",2.5,2.62,2.49,2.62,6200.0],["2010-06-04",2.49,2.61,2.24,2.32,39500.0],["2010-06-07",2.52,2.54,2.2,2.38,31900.0],["2010-06-08",2.31,2.46,2.23,2.46,20400.0],["2010-06-09",2.46,2.58,2.32,2.58,16600.0],["2010-06-10",2.5,2.5,2.36,2.4,8500.0],["2010-06-11",2.37,2.39,2.37,2.39,1200.0],["2010-06-14",2.37,2.45,2.37,2.4,2800.0],["2010-06-15",2.4,2.54,2.23,2.36,14900.0],["2010-06-16",2.41,2.42,2.36,2.42,4300.0],["2010-06-17",2.33,2.54,2.32,2.35,3000.0],["2010-06-18",2.35,2.37,2.33,2.33,7600.0],["2010-06-21",2.33,2.54,2.33,2.39,13900.0],["2010-06-22",2.49,2.51,2.34,2.34,2100.0],["2010-06-23",2.34,2.34,2.34,2.34,4900.0],["2010-06-24",2.56,2.98,2.43,2.59,62100.0],["2010-06-25",2.69,2.9,2.4,2.45,34100.0],["2010-06-28",2.38,2.55,2.34,2.35,21400.0],["2010-06-29",2.5,2.5,2.32,2.32,6500.0],["2010-06-30",2.75,2.75,2.28,2.33,22700.0],["2010-07-01",2.31,2.33,2.16,2.17,44900.0],["2010-07-02",2.16,2.18,2.03,2.1,41200.0],["2010-07-06",2.08,2.1,2.03,2.03,38600.0],["2010-07-07",2.02,2.15,1.96,2.1,30200.0],["2010-07-08",2.05,2.1,1.89,2.05,24100.0],["2010-07-09",2.03,2.19,2.03,2.11,23900.0],["2010-07-12",2.28,2.28,2.1,2.15,31300.0],["2010-07-13",2.11,2.18,2.02,2.12,42000.0],["2010-07-14",2.14,2.18,2.14,2.16,3700.0],["2010-07-15",2.14,2.17,2.14,2.17,4100.0],["2010-07-16",2.28,2.28,2.15,2.15,5600.0],["2010-07-19",2.24,2.24,1.99,2.03,20000.0],["2010-07-20",2.05,2.17,2.05,2.17,1500.0],["2010-07-21",2.16,2.16,2.06,2.08,2900.0],["2010-07-22",2.07,2.12,2.06,2.12,12100.0],["2010-07-23",2.1,2.17,2.04,2.14,6400.0],["2010-07-26",2.17,2.18,2.14,2.15,13900.0],["2010-07-27",2.14,2.14,2.11,2.13,3700.0],["2010-07-28",2.13,2.17,2.1,2.12,16400.0],["2010-07-29",2.12,2.12,2.12,2.12,0.0],["2010-07-30",2.12,2.12,2.07,2.07,15000.0],["2010-08-02",2.1,2.17,2.04,2.13,5300.0],["2010-08-03",2.13,2.17,2.04,2.17,9900.0],["2010-08-04",2.15,2.17,2.14,2.14,7100.0],["2010-08-05",2.14,2.14,2.1,2.11,15600.0],["2010-08-06",2.17,2.17,2.12,2.12,3300.0],["2010-08-09",2.11,2.15,2.1,2.15,11800.0],["2010-08-10",2.11,2.19,2.11,2.17,35900.0],["2010-08-11",2.15,2.15,2.1,2.1,26300.0],["2010-08-12",2.09,2.09,2.01,2.07,30600.0],["2010-08-13",2.06,2.14,2.0,2.05,23500.0],["2010-08-16",2.05,2.1,2.05,2.1,8100.0],["2010-08-17",2.09,2.11,2.07,2.1,28300.0],["2010-08-18",2.08,2.22,2.06,2.2,33400.0],["2010-08-19",2.28,2.49,2.18,2.36,56300.0],["2010-08-20",2.44,2.46,2.34,2.39,18200.0],["2010-08-23",2.45,2.48,2.31,2.34,8200.0],["2010-08-24",2.18,2.25,2.03,2.15,52300.0],["2010-08-25",2.05,2.1,2.03,2.03,1800.0],["2010-08-26",2.11,2.17,2.11,2.13,13300.0],["2010-08-27",2.15,2.16,2.11,2.11,4200.0],["2010-08-30",2.11,2.2,2.11,2.12,5200.0],["2010-08-31",2.19,2.29,2.19,2.25,30300.0],["2010-09-01",2.25,2.3,2.21,2.3,18100.0],["2010-09-02",2.34,2.34,2.0,2.18,35400.0],["2010-09-03",2.15,2.24,2.14,2.24,17100.0],["2010-09-07",2.26,2.35,2.23,2.23,26500.0],["2010-09-08",2.34,3.45,2.34,2.46,1458500.0],["2010-09-09",2.43,2.64,2.3,2.38,141300.0],["2010-09-10",2.35,2.43,2.26,2.38,82500.0],["2010-09-13",2.43,2.57,2.43,2.47,75800.0],["2010-09-14",2.47,2.54,2.39,2.51,44300.0],["2010-09-15",2.53,2.53,2.36,2.42,18600.0],["2010-09-16",2.3,2.43,2.3,2.33,26100.0],["2010-09-17",2.32,2.44,2.3,2.33,4000.0],["2010-09-20",2.39,2.42,2.32,2.32,19600.0],["2010-09-21",2.32,2.38,2.3,2.31,21900.0],["2010-09-22",2.38,2.46,2.36,2.42,10800.0],["2010-09-23",2.37,2.43,2.34,2.34,4000.0],["2010-09-24",2.35,2.35,2.3,2.34,24400.0],["2010-09-27",2.34,2.37,2.3,2.34,3000.0],["2010-09-28",2.34,2.35,2.33,2.33,3800.0],["2010-09-29",2.36,2.39,2.32,2.32,8900.0],["2010-09-30",2.35,2.49,2.35,2.41,9200.0],["2010-10-01",2.41,2.46,2.4,2.46,5700.0],["2010-10-04",2.37,2.4,2.31,2.33,13000.0],["2010-10-05",2.31,2.4,2.29,2.3,22600.0],["2010-10-06",2.31,2.4,2.31,2.34,12900.0],["2010-10-07",2.4,2.4,2.34,2.38,18500.0],["2010-10-08",2.35,2.39,2.28,2.3,30400.0],["2010-10-11",2.28,2.31,2.17,2.17,38500.0],["2010-10-12",2.16,2.21,2.16,2.2,12500.0],["2010-10-13",2.21,2.21,2.18,2.18,5200.0],["2010-10-14",2.2,2.22,2.16,2.17,6400.0],["2010-10-15",2.22,2.22,2.15,2.21,12200.0],["2010-10-18",2.15,2.19,2.14,2.15,35100.0],["2010-10-19",2.15,2.18,2.09,2.16,25800.0],["2010-10-20",2.14,2.16,2.06,2.11,14000.0],["2010-10-21",2.11,2.16,2.1,2.12,8900.0],["2010-10-22",2.11,2.3,2.11,2.22,7000.0],["2010-10-25",2.23,2.23,2.11,2.17,14700.0],["2010-10-26",2.26,2.35,2.18,2.22,48900.0],["2010-10-27",2.22,2.34,2.13,2.28,30600.0],["2010-10-28",2.23,2.29,2.16,2.17,43800.0],["2010-10-29",2.17,2.39,2.17,2.39,79500.0],["2010-11-01",2.4,2.57,2.4,2.49,47100.0],["2010-11-02",2.52,2.66,2.45,2.47,88500.0],["2010-11-03",2.44,2.6,2.44,2.45,25200.0],["2010-11-04",2.45,2.5,2.29,2.48,55000.0],["2010-11-05",2.44,2.5,2.4,2.44,18500.0],["2010-11-08",2.5,2.51,2.45,2.49,65200.0],["2010-11-09",2.55,3.19,2.55,2.97,290100.0],["2010-11-10",3.2,3.32,2.75,2.88,368300.0],["2010-11-11",2.78,3.1,2.78,2.99,128800.0],["2010-11-12",3.09,3.71,3.05,3.27,1608300.0],["2010-11-15",3.5,3.6,3.3,3.59,986300.0],["2010-11-16",3.73,4.44,3.73,4.1,2179500.0],["2010-11-17",4.35,4.55,3.75,4.37,1750100.0],["2010-11-18",4.41,4.45,3.95,4.11,724900.0],["2010-11-19",4.2,4.3,3.91,4.27,421100.0],["2010-11-22",4.5,4.81,4.25,4.6,665000.0],["2010-11-23",4.6,4.65,4.41,4.58,295600.0],["2010-11-24",4.74,4.74,4.44,4.56,302900.0],["2010-11-26",4.57,4.63,4.22,4.55,268900.0],["2010-11-29",4.65,4.65,4.3,4.33,280700.0],["2010-11-30",4.32,4.44,4.07,4.1,383100.0],["2010-12-01",4.1,4.2,3.93,4.11,321800.0],["2010-12-02",4.1,4.11,3.97,4.08,188900.0],["2010-12-03",4.0,4.0,3.7,3.83,362500.0],["2010-12-06",3.83,4.07,3.8,3.93,260500.0],["2010-12-07",3.99,4.18,3.81,3.88,338900.0],["2010-12-08",3.9,4.24,3.63,4.0,343500.0],["2010-12-09",4.0,5.0,3.95,4.71,715300.0],["2010-12-10",4.65,5.48,4.62,5.02,1243100.0],["2010-12-13",5.02,5.48,4.59,4.63,1180200.0],["2010-12-14",4.71,4.83,4.26,4.4,387000.0],["2010-12-15",4.34,4.97,4.34,4.81,394300.0],["2010-12-16",4.89,5.07,4.8,4.97,352200.0],["2010-12-17",5.15,5.22,4.92,5.18,422700.0],["2010-12-20",5.25,6.37,5.2,6.3,980900.0],["2010-12-21",6.4,6.97,5.82,6.12,1721900.0],["2010-12-22",6.05,6.12,5.85,5.9,495100.0],["2010-12-23",5.94,6.45,5.85,5.99,678000.0],["2010-12-27",6.01,6.22,5.9,5.95,252100.0],["2010-12-28",6.0,6.0,5.59,5.78,302000.0],["2010-12-29",5.8,5.91,5.57,5.84,301700.0],["2010-12-30",5.71,5.88,5.6,5.63,157500.0],["2010-12-31",5.63,5.76,5.56,5.64,178500.0],["2011-01-03",5.55,5.68,4.82,5.05,1599200.0],["2011-01-04",5.08,5.1,4.85,4.95,397000.0],["2011-01-05",4.86,5.03,4.73,5.0,264100.0],["2011-01-06",5.0,5.0,4.8,4.82,268900.0],["2011-01-07",4.75,4.75,4.56,4.63,263000.0],["2011-01-10",4.58,4.97,4.46,4.76,390100.0],["2011-01-11",4.79,4.92,4.6,4.75,190400.0],["2011-01-12",4.6,4.89,4.6,4.77,253700.0],["2011-01-13",4.7,4.8,4.66,4.71,138300.0],["2011-01-14",4.65,4.69,4.45,4.49,269900.0],["2011-01-18",4.4,4.69,4.3,4.49,307400.0],["2011-01-19",4.5,4.5,4.22,4.33,164800.0],["2011-01-20",4.28,4.45,4.2,4.42,220100.0],["2011-01-21",4.27,4.43,3.96,4.07,583800.0],["2011-01-24",4.01,4.18,4.0,4.14,238300.0],["2011-01-25",4.13,4.64,4.13,4.26,518200.0],["2011-01-26",4.19,4.26,4.11,4.16,175600.0],["2011-01-27",4.1,4.19,4.02,4.16,115200.0],["2011-01-28",4.13,4.24,4.0,4.0,112100.0],["2011-01-31",4.0,4.0,3.73,3.81,328000.0],["2011-02-01",3.75,3.9,3.72,3.89,117800.0],["2011-02-02",4.26,4.34,4.02,4.14,388100.0],["2011-02-03",4.06,4.29,4.03,4.1,213300.0],["2011-02-04",4.19,4.25,4.11,4.2,167800.0],["2011-02-07",4.23,4.29,4.09,4.15,143000.0],["2011-02-08",4.13,4.2,4.09,4.2,50800.0],["2011-02-09",4.2,4.21,4.13,4.18,41400.0],["2011-02-10",4.15,4.25,4.15,4.2,166600.0],["2011-02-11",4.2,4.29,4.15,4.17,106600.0],["2011-02-14",4.11,4.21,4.03,4.2,90300.0],["2011-02-15",4.24,4.24,4.1,4.1,59200.0],["2011-02-16",4.11,4.16,4.05,4.09,43900.0],["2011-02-17",4.06,4.13,3.85,3.99,108600.0],["2011-02-18",3.95,3.95,3.81,3.85,132300.0],["2011-02-22",3.85,3.85,3.56,3.59,266800.0],["2011-02-23",3.6,3.65,3.26,3.38,262500.0],["2011-02-24",3.39,3.47,3.22,3.31,269300.0],["2011-02-25",3.3,3.39,3.3,3.38,76900.0],["2011-02-28",3.39,3.55,3.26,3.48,228900.0],["2011-03-01",3.52,3.6,3.26,3.27,96900.0],["2011-03-02",3.34,3.51,3.31,3.48,100000.0],["2011-03-03",3.56,3.56,3.44,3.5,65000.0],["2011-03-04",3.54,3.72,3.51,3.58,84900.0],["2011-03-07",3.73,4.74,3.57,4.74,727000.0],["2011-03-08",4.7,5.02,4.27,4.35,797100.0],["2011-03-09",4.26,4.44,4.1,4.35,265700.0],["2011-03-10",4.3,4.36,4.07,4.11,191400.0],["2011-03-11",4.09,4.11,3.9,3.99,136100.0],["2011-03-14",3.92,3.92,3.65,3.72,132000.0],["2011-03-15",3.69,3.69,3.48,3.55,113900.0],["2011-03-16",3.53,3.86,3.51,3.57,131600.0],["2011-03-17",3.62,3.76,3.54,3.55,117000.0],["2011-03-18",3.57,3.7,3.55,3.63,69800.0],["2011-03-21",3.76,3.76,3.55,3.72,75700.0],["2011-03-22",3.8,4.16,3.73,4.09,196400.0],["2011-03-23",4.12,4.34,4.0,4.13,179500.0],["2011-03-24",4.2,4.28,4.08,4.18,118100.0],["2011-03-25",4.34,4.4,4.2,4.3,155200.0],["2011-03-28",4.5,4.75,4.15,4.17,369200.0],["2011-03-29",3.97,3.97,3.5,3.63,595900.0],["2011-03-30",3.7,3.77,3.48,3.59,314800.0],["2011-03-31",3.65,3.65,3.48,3.49,78000.0],["2011-04-01",3.45,3.54,3.38,3.51,203800.0],["2011-04-04",3.5,3.54,3.4,3.49,86700.0],["2011-04-05",3.45,3.7,3.45,3.52,78000.0],["2011-04-06",3.51,3.63,3.51,3.56,79000.0],["2011-04-07",3.55,3.62,3.51,3.53,60100.0],["2011-04-08",3.49,3.62,3.49,3.61,103600.0],["2011-04-11",3.66,3.82,3.56,3.81,138300.0],["2011-04-12",3.76,3.98,3.67,3.83,168000.0],["2011-04-13",3.95,3.95,3.68,3.76,98800.0],["2011-04-14",3.8,4.15,3.76,4.06,317300.0],["2011-04-15",4.07,4.13,3.96,3.99,101800.0],["2011-04-18",3.97,3.98,3.82,3.91,176100.0],["2011-04-19",3.87,4.4,3.87,4.29,244500.0],["2011-04-20",4.3,4.42,4.17,4.27,231800.0],["2011-04-21",4.32,4.42,4.26,4.33,114400.0],["2011-04-25",4.33,4.33,4.08,4.14,124700.0],["2011-04-26",4.12,4.18,4.05,4.13,106700.0],["2011-04-27",4.11,4.11,3.98,4.02,103000.0],["2011-04-28",3.96,4.01,3.82,3.99,135000.0],["2011-04-29",3.98,4.09,3.81,4.08,86000.0],["2011-05-02",4.04,4.06,3.83,3.9,132000.0],["2011-05-03",3.83,3.94,3.82,3.82,76000.0],["2011-05-04",3.88,3.88,3.63,3.76,125800.0],["2011-05-05",3.7,3.79,3.65,3.77,43300.0],["2011-05-06",3.79,4.0,3.73,3.78,77000.0],["2011-05-09",4.02,4.15,3.85,3.88,112000.0],["2011-05-10",3.89,4.0,3.76,3.97,46400.0],["2011-05-11",4.0,4.04,3.86,3.91,25900.0],["2011-05-12",3.78,4.02,3.75,3.87,227500.0],["2011-05-13",3.94,4.05,3.83,3.9,103000.0],["2011-05-16",3.85,3.94,3.8,3.84,79100.0],["2011-05-17",3.94,4.74,3.8,3.93,953300.0],["2011-05-18",3.97,4.03,3.84,3.91,157300.0],["2011-05-19",3.98,4.05,3.86,3.91,53300.0],["2011-05-20",3.95,3.95,3.79,3.82,100800.0],["2011-05-23",3.82,3.84,3.7,3.71,133200.0],["2011-05-24",4.08,4.14,3.69,3.77,371500.0],["2011-05-25",3.86,3.86,3.68,3.79,95200.0],["2011-05-26",3.79,3.82,3.74,3.8,90400.0],["2011-05-27",3.78,3.82,3.68,3.75,117300.0],["2011-05-31",3.75,3.84,3.73,3.77,74200.0],["2011-06-01",3.76,3.85,3.6,3.6,111000.0],["2011-06-02",3.59,3.65,3.54,3.62,63900.0],["2011-06-03",3.65,3.86,3.64,3.67,48000.0],["2011-06-06",3.7,3.7,3.55,3.63,63900.0],["2011-06-07",3.65,3.65,3.56,3.58,52500.0],["2011-06-08",3.58,3.59,3.43,3.45,69700.0],["2011-06-09",3.52,3.52,3.04,3.18,267100.0],["2011-06-10",3.24,3.28,3.05,3.15,105300.0],["2011-06-13",3.15,3.27,3.15,3.2,54400.0],["2011-06-14",3.2,3.63,3.2,3.31,118600.0],["2011-06-15",3.25,3.31,3.07,3.25,124800.0],["2011-06-16",3.28,3.29,3.15,3.18,51700.0],["2011-06-17",3.21,3.34,3.1,3.22,125400.0],["2011-06-20",3.07,3.2,3.06,3.13,51800.0],["2011-06-21",3.17,3.46,3.16,3.43,119000.0],["2011-06-22",3.4,3.52,3.32,3.33,57200.0],["2011-06-23",3.3,3.35,3.12,3.33,59800.0],["2011-06-24",3.39,3.52,3.29,3.33,41200.0],["2011-06-27",3.33,3.36,3.26,3.33,67700.0],["2011-06-28",3.3,3.38,3.26,3.34,41900.0],["2011-06-29",3.31,3.37,3.28,3.37,45500.0],["2011-06-30",3.32,3.46,3.2,3.28,52000.0],["2011-07-01",3.36,3.36,3.22,3.33,21900.0],["2011-07-05",3.27,3.33,3.27,3.31,20600.0],["2011-07-06",3.3,3.35,3.3,3.31,48900.0],["2011-07-07",3.35,3.49,3.31,3.41,117100.0],["2011-07-08",3.31,3.43,3.31,3.41,24200.0],["2011-07-11",3.36,3.6,3.36,3.5,47200.0],["2011-07-12",3.46,3.59,3.45,3.57,26700.0],["2011-07-13",3.56,3.87,3.46,3.74,162900.0],["2011-07-14",3.77,3.93,3.69,3.74,111700.0],["2011-07-15",3.7,3.72,3.56,3.69,39000.0],["2011-07-18",3.67,3.71,3.58,3.71,38600.0],["2011-07-19",3.76,3.85,3.67,3.82,52500.0],["2011-07-20",3.82,4.07,3.69,4.01,87900.0],["2011-07-21",4.01,4.35,4.01,4.27,216200.0],["2011-07-22",4.26,4.26,4.07,4.07,74400.0],["2011-07-25",4.02,4.02,3.8,3.83,69200.0],["2011-07-26",3.73,3.9,3.68,3.69,92100.0],["2011-07-27",3.69,3.76,3.52,3.58,81300.0],["2011-07-28",3.59,3.69,3.5,3.51,45800.0],["2011-07-29",3.5,3.59,3.4,3.48,35700.0],["2011-08-01",3.54,3.59,3.4,3.43,29000.0],["2011-08-02",3.43,3.57,3.25,3.28,50900.0],["2011-08-03",3.89,3.89,3.15,3.25,420200.0],["2011-08-04",3.23,3.23,2.63,2.85,413200.0],["2011-08-05",2.94,2.95,2.24,2.7,310300.0],["2011-08-08",2.52,2.7,2.3,2.33,191100.0],["2011-08-09",2.42,2.69,2.38,2.69,110800.0],["2011-08-10",2.55,2.65,2.25,2.4,110500.0],["2011-08-11",2.53,2.54,2.42,2.45,64800.0],["2011-08-12",2.54,2.6,2.28,2.37,84700.0],["2011-08-15",2.41,2.55,2.25,2.32,203400.0],["2011-08-16",2.32,2.35,2.1,2.35,114700.0],["2011-08-17",2.35,2.51,2.29,2.41,82800.0],["2011-08-18",2.36,2.36,2.14,2.2,106100.0],["2011-08-19",2.1,2.21,1.83,2.1,171000.0],["2011-08-22",2.16,2.25,1.97,2.1,66500.0],["2011-08-23",2.09,2.18,2.0,2.12,124400.0],["2011-08-24",2.13,2.29,2.13,2.25,74000.0],["2011-08-25",2.3,2.3,2.19,2.26,33700.0],["2011-08-26",2.29,2.32,2.2,2.3,15700.0],["2011-08-29",2.35,2.48,2.23,2.48,57400.0],["2011-08-30",2.27,2.44,2.15,2.34,85600.0],["2011-08-31",2.3,2.3,2.2,2.21,62500.0],["2011-09-01",2.19,2.23,2.09,2.16,37800.0],["2011-09-02",2.06,2.12,2.02,2.1,19400.0],["2011-09-06",1.8,2.05,1.78,2.02,61400.0],["2011-09-07",2.2,2.2,2.04,2.18,31100.0],["2011-09-08",2.16,2.24,2.16,2.22,16400.0],["2011-09-09",2.19,2.24,2.08,2.13,12500.0],["2011-09-12",2.04,2.29,2.01,2.24,44200.0],["2011-09-13",2.3,2.37,2.13,2.33,81400.0],["2011-09-14",2.26,2.35,2.26,2.35,43400.0],["2011-09-15",2.45,2.5,2.31,2.5,38300.0],["2011-09-16",2.5,2.7,2.4,2.62,57800.0],["2011-09-19",2.55,2.65,2.5,2.64,27300.0],["2011-09-20",2.75,2.79,2.5,2.5,41100.0],["2011-09-21",2.47,2.6,2.43,2.5,11800.0],["2011-09-22",2.33,2.4,2.06,2.17,38700.0],["2011-09-23",2.21,2.38,2.15,2.3,54700.0],["2011-09-26",2.31,2.31,2.13,2.2,25600.0],["2011-09-27",2.22,2.33,2.12,2.19,18500.0],["2011-09-28",2.14,2.14,1.9,1.97,81400.0],["2011-09-29",1.96,2.1,1.5,1.72,177300.0],["2011-09-30",1.75,1.85,1.72,1.75,45800.0],["2011-10-03",1.74,1.75,1.54,1.59,49100.0],["2011-10-04",1.51,1.53,1.37,1.53,104100.0],["2011-10-05",1.53,1.6,1.53,1.53,98100.0],["2011-10-06",1.58,1.6,1.51,1.53,93400.0],["2011-10-07",1.72,1.72,1.49,1.54,53300.0],["2011-10-10",1.5,1.64,1.48,1.62,20900.0],["2011-10-11",1.75,1.78,1.63,1.75,58200.0],["2011-10-12",1.8,1.95,1.8,1.89,93300.0],["2011-10-13",1.99,2.15,1.82,2.09,82600.0],["2011-10-14",2.18,2.25,1.95,2.01,75500.0],["2011-10-17",1.94,2.01,1.84,1.99,42200.0],["2011-10-18",1.98,2.02,1.89,1.95,27000.0],["2011-10-19",1.96,2.01,1.88,2.0,16200.0],["2011-10-20",2.0,2.04,1.9,1.96,26400.0],["2011-10-21",1.91,2.0,1.91,1.95,7000.0],["2011-10-24",1.95,2.0,1.92,1.98,28300.0],["2011-10-25",2.0,2.0,1.93,1.93,14300.0],["2011-10-26",1.9,1.98,1.9,1.93,9100.0],["2011-10-27",1.98,2.05,1.84,1.84,56400.0],["2011-10-28",1.96,1.96,1.85,1.93,17200.0],["2011-10-31",1.98,1.99,1.9,1.9,19900.0],["2011-11-01",1.96,1.99,1.9,1.99,14700.0],["2011-11-02",1.98,2.0,1.93,1.95,46100.0],["2011-11-03",1.96,1.97,1.94,1.95,15800.0],["2011-11-04",1.91,1.98,1.9,1.93,6100.0],["2011-11-07",1.93,1.96,1.93,1.93,9000.0],["2011-11-08",1.9,2.04,1.9,2.04,21200.0],["2011-11-09",1.85,2.02,1.85,1.95,6700.0],["2011-11-10",2.04,2.07,1.88,1.99,33300.0],["2011-11-11",2.02,2.07,1.87,1.99,16700.0],["2011-11-14",1.95,1.99,1.82,1.94,32800.0],["2011-11-15",1.97,2.05,1.85,2.0,31000.0],["2011-11-16",1.84,2.11,1.84,1.95,83400.0],["2011-11-17",1.89,2.0,1.86,1.87,5000.0],["2011-11-18",1.9,1.94,1.86,1.9,12300.0],["2011-11-21",1.85,1.9,1.72,1.8,41600.0],["2011-11-22",1.74,1.9,1.74,1.87,26200.0],["2011-11-23",1.74,1.81,1.74,1.74,12400.0],["2011-11-25",1.76,1.85,1.75,1.77,5100.0],["2011-11-28",1.76,1.83,1.58,1.67,46600.0],["2011-11-29",1.75,1.79,1.65,1.69,48400.0],["2011-11-30",1.72,1.75,1.65,1.66,36200.0],["2011-12-01",1.7,1.74,1.46,1.68,72900.0],["2011-12-02",1.7,1.71,1.53,1.57,36100.0],["2011-12-05",1.72,1.72,1.55,1.61,19700.0],["2011-12-06",1.64,1.72,1.61,1.71,26200.0],["2011-12-07",1.71,1.71,1.68,1.71,12500.0],["2011-12-08",1.68,1.75,1.68,1.72,12700.0],["2011-12-09",1.75,2.0,1.59,1.95,56300.0],["2011-12-12",1.99,2.0,1.94,1.99,16800.0],["2011-12-13",1.97,2.05,1.84,1.87,44000.0],["2011-12-14",1.89,1.89,1.75,1.77,14200.0],["2011-12-15",1.85,1.85,1.73,1.78,27900.0],["2011-12-16",1.78,1.84,1.75,1.8,21300.0],["2011-12-19",1.8,1.83,1.75,1.77,21100.0],["2011-12-20",1.78,1.8,1.65,1.65,69300.0],["2011-12-21",1.71,1.71,1.65,1.65,10700.0],["2011-12-22",1.64,1.8,1.6,1.7,45700.0],["2011-12-23",1.67,1.71,1.6,1.6,43300.0],["2011-12-27",1.63,1.69,1.62,1.65,28200.0],["2011-12-28",1.67,1.7,1.65,1.69,11600.0],["2011-12-29",1.65,1.68,1.61,1.63,39400.0],["2011-12-30",1.63,1.77,1.63,1.69,63800.0],["2012-01-03",1.77,1.77,1.66,1.67,30600.0],["2012-01-04",1.67,1.7,1.61,1.66,6100.0],["2012-01-05",1.71,2.0,1.7,1.98,80000.0],["2012-01-06",1.96,2.25,1.96,2.16,60100.0],["2012-01-09",2.2,2.25,2.06,2.12,39700.0],["2012-01-10",2.1,2.1,2.01,2.01,19800.0],["2012-01-11",2.01,2.19,1.9,2.03,13300.0],["2012-01-12",2.0,2.19,2.0,2.02,9300.0],["2012-01-13",2.05,2.19,2.05,2.19,6900.0],["2012-01-17",2.19,2.34,2.19,2.25,37900.0],["2012-01-18",2.28,2.28,2.22,2.23,15200.0],["2012-01-19",2.23,2.23,2.15,2.16,10500.0],["2012-01-20",2.17,2.22,2.14,2.22,12400.0],["2012-01-23",2.22,2.76,2.14,2.5,206600.0],["2012-01-24",2.54,2.72,2.54,2.59,117200.0],["2012-01-25",2.5,2.74,2.37,2.69,78600.0],["2012-01-26",2.7,2.85,2.5,2.85,56400.0],["2012-01-27",2.76,2.76,2.45,2.54,110800.0],["2012-01-30",2.62,2.62,2.31,2.48,80800.0],["2012-01-31",2.45,2.5,2.33,2.5,4500.0],["2012-02-01",2.5,2.5,2.35,2.45,25900.0],["2012-02-02",2.37,2.44,2.35,2.44,21800.0],["2012-02-03",2.37,2.37,2.2,2.21,71200.0],["2012-02-06",2.2,2.36,2.18,2.36,71900.0],["2012-02-07",2.36,2.36,2.24,2.27,15500.0],["2012-02-08",2.23,2.3,2.17,2.2,66500.0],["2012-02-09",2.1,2.24,2.1,2.15,9600.0],["2012-02-10",2.2,2.2,2.1,2.11,16000.0],["2012-02-13",2.11,2.15,2.0,2.15,29500.0],["2012-02-14",2.08,2.13,2.05,2.1,18100.0],["2012-02-15",2.09,2.12,1.98,2.0,32500.0],["2012-02-16",2.05,2.15,2.03,2.11,24200.0],["2012-02-17",2.11,2.15,2.09,2.11,23100.0],["2012-02-21",2.11,2.13,2.07,2.13,11600.0],["2012-02-22",2.1,2.1,2.0,2.1,6200.0],["2012-02-23",2.1,2.15,2.1,2.15,7400.0],["2012-02-24",2.15,2.36,2.15,2.29,62300.0],["2012-02-27",2.4,2.4,2.25,2.27,47400.0],["2012-02-28",2.25,2.28,2.25,2.25,15900.0],["2012-02-29",2.25,2.25,2.2,2.23,22700.0],["2012-03-01",2.21,2.21,2.06,2.08,28600.0],["2012-03-02",2.1,2.19,2.06,2.19,8000.0],["2012-03-05",2.18,2.23,2.11,2.21,2400.0],["2012-03-06",2.03,2.19,2.0,2.03,28400.0],["2012-03-07",1.98,2.1,1.98,2.0,34300.0],["2012-03-08",2.06,2.06,2.01,2.06,22800.0],["2012-03-09",2.05,2.16,2.01,2.1,15000.0],["2012-03-12",2.08,2.11,2.01,2.03,3300.0],["2012-03-13",2.11,2.15,2.0,2.06,30100.0],["2012-03-14",2.07,2.12,2.06,2.07,9100.0],["2012-03-15",2.12,2.25,2.12,2.21,29100.0],["2012-03-16",2.25,2.57,2.25,2.39,112600.0],["2012-03-19",2.45,2.63,2.45,2.49,25700.0],["2012-03-20",2.48,2.54,2.4,2.42,67400.0],["2012-03-21",2.33,2.6,2.2,2.5,127600.0],["2012-03-22",2.5,2.5,2.3,2.32,24300.0],["2012-03-23",2.27,2.27,1.95,1.97,326500.0],["2012-03-26",1.96,2.05,1.85,1.85,106200.0],["2012-03-27",1.9,1.98,1.85,1.88,58700.0],["2012-03-28",1.95,1.95,1.89,1.95,37400.0],["2012-03-29",1.95,1.95,1.88,1.88,43800.0],["2012-03-30",1.85,1.97,1.8,1.9,94500.0],["2012-04-02",1.9,1.95,1.81,1.89,67600.0],["2012-04-03",1.88,1.9,1.82,1.83,21200.0],["2012-04-04",1.81,1.89,1.8,1.8,34600.0],["2012-04-05",1.85,1.9,1.85,1.9,5300.0],["2012-04-09",1.85,1.9,1.75,1.78,19800.0],["2012-04-10",1.77,1.8,1.7,1.73,33400.0],["2012-04-11",1.73,1.8,1.7,1.73,57200.0],["2012-04-12",1.75,1.78,1.64,1.66,95300.0],["2012-04-13",1.67,1.69,1.6,1.67,13300.0],["2012-04-16",1.66,1.68,1.61,1.62,20300.0],["2012-04-17",1.85,2.0,1.76,1.83,2297200.0],["2012-04-18",1.76,1.86,1.67,1.76,273900.0],["2012-04-19",1.68,1.76,1.62,1.7,131800.0],["2012-04-20",1.7,1.89,1.7,1.8,211300.0],["2012-04-23",1.81,1.85,1.68,1.76,46400.0],["2012-04-24",1.72,1.85,1.72,1.83,53200.0],["2012-04-25",1.86,1.88,1.78,1.88,84500.0],["2012-04-26",1.94,2.14,1.85,2.06,229000.0],["2012-04-27",2.06,2.08,1.94,2.08,82700.0],["2012-04-30",2.1,2.2,1.98,2.14,107000.0],["2012-05-01",2.14,2.29,2.04,2.09,136000.0],["2012-05-02",2.09,2.15,2.02,2.05,10300.0],["2012-05-03",2.01,2.11,1.95,2.06,55000.0],["2012-05-04",2.01,2.01,1.96,2.01,29300.0],["2012-05-07",1.97,2.08,1.97,2.08,3900.0],["2012-05-08",2.1,2.1,1.93,2.01,49700.0],["2012-05-09",1.95,1.95,1.75,1.83,122000.0],["2012-05-10",1.84,1.9,1.8,1.81,60000.0],["2012-05-11",1.75,1.9,1.75,1.87,33000.0],["2012-05-14",1.87,2.0,1.82,1.88,103100.0],["2012-05-15",1.92,1.99,1.84,1.99,30000.0],["2012-05-16",1.99,1.99,1.68,1.81,183200.0],["2012-05-17",1.77,1.81,1.69,1.7,46800.0],["2012-05-18",1.65,1.85,1.64,1.8,57900.0],["2012-05-21",1.88,1.89,1.72,1.83,34000.0],["2012-05-22",1.81,1.88,1.7,1.85,19000.0],["2012-05-23",1.76,1.86,1.73,1.86,20000.0],["2012-05-24",1.73,1.85,1.73,1.85,5300.0],["2012-05-25",1.82,1.82,1.79,1.8,5400.0],["2012-05-29",1.75,1.89,1.74,1.87,39400.0],["2012-05-30",1.87,1.87,1.87,1.87,0.0],["2012-05-31",1.84,1.89,1.83,1.83,18000.0],["2012-06-01",1.81,1.86,1.76,1.76,21800.0],["2012-06-04",1.79,1.85,1.73,1.76,9100.0],["2012-06-05",1.88,1.98,1.8,1.81,26900.0],["2012-06-06",1.89,2.03,1.75,2.0,78200.0],["2012-06-07",2.1,2.21,2.0,2.01,113100.0],["2012-06-08",2.14,2.15,2.04,2.14,54600.0],["2012-06-11",2.16,2.16,2.07,2.09,27000.0],["2012-06-12",2.03,2.12,2.0,2.09,33500.0],["2012-06-13",2.09,2.09,1.9,1.95,47600.0],["2012-06-14",1.96,2.05,1.96,2.02,12900.0],["2012-06-15",2.04,2.05,1.86,1.94,19300.0],["2012-06-18",1.96,1.96,1.9,1.91,7200.0],["2012-06-19",1.9,1.95,1.76,1.88,21600.0],["2012-06-20",1.9,1.91,1.84,1.9,6300.0],["2012-06-21",1.91,1.91,1.85,1.9,48500.0],["2012-06-22",1.9,1.9,1.81,1.84,23300.0],["2012-06-25",1.9,1.91,1.86,1.91,6800.0],["2012-06-26",1.9,1.9,1.81,1.86,44300.0],["2012-06-27",1.84,1.89,1.82,1.89,6800.0],["2012-06-28",1.87,1.87,1.8,1.8,19900.0],["2012-06-29",1.85,1.94,1.85,1.94,21700.0],["2012-07-02",1.94,1.94,1.83,1.91,14200.0],["2012-07-03",1.9,1.91,1.85,1.85,24600.0],["2012-07-05",1.89,1.96,1.81,1.81,49000.0],["2012-07-06",1.81,1.95,1.81,1.91,21100.0],["2012-07-09",1.82,1.95,1.81,1.93,16900.0],["2012-07-10",1.9,1.94,1.81,1.85,28800.0],["2012-07-11",1.9,1.9,1.84,1.9,25300.0],["2012-07-12",1.83,1.95,1.83,1.95,17600.0],["2012-07-13",1.9,2.0,1.87,1.95,19900.0],["2012-07-16",2.0,2.0,1.84,1.87,22100.0],["2012-07-17",1.91,2.0,1.84,1.85,25600.0],["2012-07-18",1.89,2.0,1.85,1.88,17800.0],["2012-07-19",1.89,1.9,1.85,1.86,7400.0],["2012-07-20",1.84,1.94,1.83,1.87,16200.0],["2012-07-23",1.84,1.87,1.76,1.78,49600.0],["2012-07-24",1.86,1.86,1.7,1.74,95900.0],["2012-07-25",1.9,1.98,1.77,1.77,68900.0],["2012-07-26",1.78,1.84,1.75,1.76,61900.0],["2012-07-27",1.75,1.76,1.64,1.67,123700.0],["2012-07-30",1.67,1.74,1.65,1.67,34900.0],["2012-07-31",1.69,1.76,1.69,1.72,18000.0],["2012-08-01",1.76,1.76,1.67,1.67,21900.0],["2012-08-02",1.67,1.71,1.65,1.65,36100.0],["2012-08-03",1.67,1.71,1.6,1.65,17400.0],["2012-08-06",1.65,1.69,1.65,1.66,6600.0],["2012-08-07",1.7,1.76,1.66,1.7,47500.0],["2012-08-08",1.66,1.78,1.61,1.65,59100.0],["2012-08-09",1.69,1.7,1.63,1.66,5700.0],["2012-08-10",1.65,1.71,1.61,1.69,19300.0],["2012-08-13",1.65,1.73,1.63,1.7,20100.0],["2012-08-14",1.71,1.71,1.68,1.7,25900.0],["2012-08-15",1.62,1.77,1.62,1.71,10700.0],["2012-08-16",1.74,1.84,1.66,1.78,41800.0],["2012-08-17",1.85,1.92,1.81,1.92,104500.0],["2012-08-20",1.94,2.1,1.94,2.0,48300.0],["2012-08-21",2.02,2.14,1.94,2.05,76300.0],["2012-08-22",2.1,2.1,1.94,1.94,19300.0],["2012-08-23",1.95,1.99,1.95,1.99,31600.0],["2012-08-24",1.92,1.99,1.91,1.93,7700.0],["2012-08-27",1.9,1.96,1.9,1.94,21400.0],["2012-08-28",1.94,2.08,1.94,2.07,25900.0],["2012-08-29",2.09,2.15,1.98,2.1,20300.0],["2012-08-30",2.2,2.2,1.89,1.89,71500.0],["2012-08-31",1.95,1.95,1.74,1.83,143800.0],["2012-09-04",1.8,1.87,1.74,1.75,30100.0],["2012-09-05",1.8,1.88,1.77,1.85,17800.0],["2012-09-06",1.87,1.87,1.75,1.77,6100.0],["2012-09-07",1.78,1.82,1.74,1.82,12300.0],["2012-09-10",1.82,1.83,1.79,1.79,61300.0],["2012-09-11",1.78,1.8,1.71,1.75,24900.0],["2012-09-12",1.75,1.76,1.7,1.73,22000.0],["2012-09-13",1.7,1.8,1.7,1.8,21400.0],["2012-09-14",1.75,1.8,1.71,1.71,30400.0],["2012-09-17",1.71,1.71,1.64,1.64,96600.0],["2012-09-18",1.66,1.77,1.66,1.76,25700.0],["2012-09-19",1.76,1.76,1.65,1.65,71800.0],["2012-09-20",1.63,1.71,1.63,1.67,7800.0],["2012-09-21",1.65,1.73,1.63,1.65,77000.0],["2012-09-24",1.65,1.72,1.65,1.7,42600.0],["2012-09-25",1.72,1.74,1.71,1.72,24300.0],["2012-09-26",1.7,1.74,1.7,1.73,2500.0],["2012-09-27",1.68,1.74,1.67,1.69,9600.0],["2012-09-28",1.73,1.73,1.7,1.71,4200.0],["2012-10-01",1.71,1.73,1.68,1.72,11600.0],["2012-10-02",1.7,1.92,1.7,1.89,205200.0],["2012-10-03",1.92,1.99,1.9,1.95,52000.0],["2012-10-04",1.84,1.9,1.84,1.9,10700.0],["2012-10-05",1.77,1.93,1.77,1.82,12200.0],["2012-10-08",1.77,1.9,1.77,1.9,65200.0],["2012-10-09",1.9,1.9,1.85,1.85,4900.0],["2012-10-10",1.87,1.87,1.76,1.81,67500.0],["2012-10-11",1.79,1.82,1.76,1.76,11500.0],["2012-10-12",1.79,1.8,1.75,1.76,40900.0],["2012-10-15",1.74,1.8,1.65,1.72,27900.0],["2012-10-16",1.72,1.88,1.72,1.73,28800.0],["2012-10-17",1.8,1.85,1.73,1.76,6800.0],["2012-10-18",1.76,1.84,1.73,1.83,19200.0],["2012-10-19",1.79,1.84,1.75,1.79,12600.0],["2012-10-22",1.7,1.8,1.7,1.76,24800.0],["2012-10-23",1.78,1.8,1.72,1.72,6500.0],["2012-10-24",1.75,1.75,1.72,1.74,5400.0],["2012-10-25",1.78,1.84,1.76,1.83,12600.0],["2012-10-26",1.8,1.84,1.78,1.8,6700.0],["2012-10-31",1.79,1.81,1.67,1.78,25800.0],["2012-11-01",1.74,1.74,1.72,1.72,7800.0],["2012-11-02",1.72,1.76,1.72,1.76,5900.0],["2012-11-05",1.75,1.75,1.73,1.73,600.0],["2012-11-06",1.72,1.82,1.72,1.8,16000.0],["2012-11-07",1.73,1.84,1.73,1.8,7900.0],["2012-11-08",1.77,1.86,1.77,1.82,12000.0],["2012-11-09",1.8,1.84,1.75,1.84,33000.0],["2012-11-12",1.83,1.83,1.73,1.77,21000.0],["2012-11-13",1.79,1.85,1.74,1.78,6200.0],["2012-11-14",1.79,1.79,1.67,1.77,46400.0],["2012-11-15",1.72,1.77,1.67,1.77,14000.0],["2012-11-16",1.73,1.87,1.68,1.72,47300.0],["2012-11-19",1.75,1.8,1.72,1.73,48500.0],["2012-11-20",1.78,1.78,1.71,1.73,31900.0],["2012-11-21",1.72,1.75,1.69,1.7,57500.0],["2012-11-23",1.72,1.72,1.67,1.68,9200.0],["2012-11-26",1.7,1.73,1.65,1.66,46500.0],["2012-11-27",1.65,1.7,1.64,1.64,26400.0],["2012-11-28",1.7,1.7,1.65,1.65,22600.0],["2012-11-29",1.68,1.7,1.64,1.64,27200.0],["2012-11-30",1.64,1.65,1.64,1.64,5800.0],["2012-12-03",1.64,1.69,1.62,1.69,19200.0],["2012-12-04",1.64,1.69,1.6,1.66,40300.0],["2012-12-05",1.61,1.68,1.52,1.55,127100.0],["2012-12-06",1.57,1.6,1.48,1.58,21100.0],["2012-12-07",1.55,1.56,1.5,1.51,28000.0],["2012-12-10",1.49,1.5,1.43,1.49,22400.0],["2012-12-11",1.54,1.55,1.5,1.55,13100.0],["2012-12-12",1.53,1.64,1.45,1.54,124000.0],["2012-12-13",1.51,1.58,1.44,1.47,79600.0],["2012-12-14",1.47,1.53,1.45,1.53,45300.0],["2012-12-17",1.5,1.57,1.49,1.57,73300.0],["2012-12-18",1.55,1.59,1.55,1.59,56400.0],["2012-12-19",1.6,2.08,1.6,2.0,840400.0],["2012-12-20",2.0,2.14,1.9,1.99,374800.0],["2012-12-21",2.0,2.01,1.9,1.96,67100.0],["2012-12-24",1.99,2.29,1.95,2.15,268600.0],["2012-12-26",2.24,2.35,2.14,2.23,244200.0],["2012-12-27",2.34,2.34,2.0,2.1,153800.0],["2012-12-28",2.12,2.17,1.91,2.02,126000.0],["2012-12-31",2.05,2.12,1.94,2.04,64900.0],["2013-01-02",2.13,2.13,1.98,2.1,117700.0],["2013-01-03",2.13,2.4,2.1,2.36,650100.0],["2013-01-04",2.4,2.74,2.36,2.61,503900.0],["2013-01-07",2.5,2.75,2.5,2.59,265700.0],["2013-01-08",2.68,2.68,2.46,2.5,126300.0],["2013-01-09",2.53,2.53,2.25,2.41,172600.0],["2013-01-10",2.37,2.72,2.36,2.69,205700.0],["2013-01-11",2.7,2.94,2.65,2.77,630900.0],["2013-01-14",2.81,2.9,2.75,2.84,153000.0],["2013-01-15",2.82,2.85,2.63,2.69,123000.0],["2013-01-16",2.71,2.72,2.62,2.69,78000.0],["2013-01-17",2.7,2.75,2.55,2.55,60300.0],["2013-01-18",2.59,2.83,2.59,2.7,86700.0],["2013-01-22",2.7,3.05,2.7,2.82,473900.0],["2013-01-23",2.9,2.92,2.77,2.82,173600.0],["2013-01-24",2.81,2.81,2.7,2.79,73200.0],["2013-01-25",2.72,2.85,2.67,2.68,122100.0],["2013-01-28",2.65,2.76,2.61,2.75,58800.0],["2013-01-29",2.75,2.82,2.62,2.82,59600.0],["2013-01-30",2.82,2.82,2.57,2.66,126500.0],["2013-01-31",2.56,2.64,2.4,2.58,283800.0],["2013-02-01",2.72,3.04,2.72,3.04,1490900.0],["2013-02-04",3.0,3.46,3.0,3.38,864700.0],["2013-02-05",3.4,3.6,3.4,3.49,515100.0],["2013-02-06",3.49,3.49,3.2,3.35,209600.0],["2013-02-07",3.33,3.33,3.21,3.31,89100.0],["2013-02-08",3.35,3.65,3.35,3.45,305800.0],["2013-02-11",3.46,3.55,3.32,3.44,89300.0],["2013-02-12",3.4,3.42,3.22,3.29,136300.0],["2013-02-13",3.28,3.3,3.09,3.15,180300.0],["2013-02-14",3.15,3.15,3.04,3.1,121100.0],["2013-02-15",3.05,3.1,3.0,3.08,150500.0],["2013-02-19",3.07,3.08,2.96,2.96,149300.0],["2013-02-20",2.92,3.07,2.81,2.98,218000.0],["2013-02-21",2.96,2.99,2.84,2.89,98800.0],["2013-02-22",3.05,3.89,3.05,3.42,1915400.0],["2013-02-25",3.6,4.14,3.17,4.09,2043400.0],["2013-02-26",4.2,4.64,3.85,4.37,1798000.0],["2013-02-27",4.4,4.55,4.15,4.24,449700.0],["2013-02-28",4.25,4.36,4.01,4.08,288800.0],["2013-03-01",4.16,4.24,3.85,4.12,403200.0],["2013-03-04",4.36,4.38,4.02,4.22,184900.0],["2013-03-05",4.4,4.6,4.22,4.28,742500.0],["2013-03-06",4.28,4.41,4.21,4.31,162200.0],["2013-03-07",4.7,4.94,4.45,4.65,1158200.0],["2013-03-08",4.65,4.76,4.48,4.52,198800.0],["2013-03-11",4.55,4.59,4.37,4.45,191400.0],["2013-03-12",4.43,4.43,4.17,4.2,190200.0],["2013-03-13",4.13,4.34,4.1,4.3,103800.0],["2013-03-14",4.32,4.74,4.31,4.62,399700.0],["2013-03-15",4.66,4.69,4.47,4.55,162200.0],["2013-03-18",4.43,4.58,4.36,4.43,228400.0],["2013-03-19",4.47,4.47,4.23,4.29,151400.0],["2013-03-20",4.32,4.48,4.22,4.34,130300.0],["2013-03-21",4.34,4.34,4.12,4.21,146500.0],["2013-03-22",4.11,4.22,4.11,4.2,132400.0],["2013-03-25",4.2,4.21,4.11,4.17,107500.0],["2013-03-26",4.17,4.17,3.98,4.08,240700.0],["2013-03-27",4.01,4.16,4.01,4.02,68700.0],["2013-03-28",4.23,4.23,4.05,4.17,164400.0],["2013-04-01",4.14,4.15,3.96,4.12,206300.0],["2013-04-02",4.12,4.15,3.84,3.93,352400.0],["2013-04-03",3.9,3.92,3.6,3.64,364200.0],["2013-04-04",3.68,3.68,3.28,3.6,406400.0],["2013-04-05",3.62,3.7,3.6,3.7,94100.0],["2013-04-08",3.75,3.86,3.75,3.83,95900.0],["2013-04-09",3.83,4.05,3.75,3.84,141900.0],["2013-04-10",3.8,3.84,3.73,3.8,35300.0],["2013-04-11",3.82,3.89,3.81,3.82,60100.0],["2013-04-12",3.81,3.82,3.66,3.7,64700.0],["2013-04-15",3.66,3.66,3.44,3.56,120100.0],["2013-04-16",3.46,3.57,3.31,3.54,109800.0],["2013-04-17",3.47,3.57,3.28,3.33,115300.0],["2013-04-18",3.31,3.83,3.31,3.59,195900.0],["2013-04-19",3.69,3.69,3.41,3.53,39700.0],["2013-04-22",3.57,3.8,3.42,3.48,81400.0],["2013-04-23",3.51,3.59,3.46,3.51,18100.0],["2013-04-24",3.49,3.68,3.45,3.53,36500.0],["2013-04-25",3.67,3.67,3.5,3.53,34000.0],["2013-04-26",3.45,3.67,3.45,3.61,17700.0],["2013-04-29",3.65,3.7,3.53,3.62,38300.0],["2013-04-30",3.65,3.95,3.55,3.8,201500.0],["2013-05-01",3.8,3.94,3.75,3.78,87100.0],["2013-05-02",3.79,3.91,3.67,3.76,53700.0],["2013-05-03",3.82,3.93,3.8,3.88,116100.0],["2013-05-06",3.85,3.88,3.75,3.8,25400.0],["2013-05-07",3.75,3.8,3.62,3.67,51500.0],["2013-05-08",3.55,3.74,3.55,3.6,56200.0],["2013-05-09",3.56,3.62,3.54,3.54,45400.0],["2013-05-10",3.55,3.68,3.55,3.65,35600.0],["2013-05-13",3.57,3.65,3.55,3.61,60500.0],["2013-05-14",3.65,3.79,3.58,3.69,46700.0],["2013-05-15",3.65,3.74,3.6,3.74,50100.0],["2013-05-16",3.79,4.19,3.56,3.77,129900.0],["2013-05-17",3.85,4.18,3.81,4.18,259900.0],["2013-05-20",4.3,4.48,4.27,4.44,234900.0],["2013-05-21",4.09,4.1,4.02,4.06,409500.0],["2013-05-22",4.09,4.09,3.86,3.9,248500.0],["2013-05-23",3.81,3.85,3.5,3.7,191400.0],["2013-05-24",3.51,3.9,3.51,3.75,65800.0],["2013-05-28",3.83,3.97,3.76,3.96,190900.0],["2013-05-29",3.96,3.96,3.78,3.88,97000.0],["2013-05-30",3.9,3.95,3.76,3.81,65500.0],["2013-05-31",3.9,3.9,3.73,3.86,102100.0],["2013-06-03",3.9,3.9,3.8,3.81,68300.0],["2013-06-04",3.89,3.89,3.8,3.82,63300.0],["2013-06-05",3.82,3.85,3.61,3.68,84500.0],["2013-06-06",3.73,3.84,3.65,3.7,25800.0],["2013-06-07",3.66,3.78,3.65,3.67,43100.0],["2013-06-10",3.82,3.82,3.67,3.7,36500.0],["2013-06-11",3.67,3.7,3.65,3.66,36400.0],["2013-06-12",3.79,3.79,3.6,3.61,18200.0],["2013-06-13",3.65,3.68,3.6,3.68,20300.0],["2013-06-14",3.84,3.84,3.01,3.15,911600.0],["2013-06-17",3.15,3.2,2.63,2.68,896100.0],["2013-06-18",2.84,2.95,2.7,2.89,360300.0],["2013-06-19",2.9,2.91,2.8,2.83,98100.0],["2013-06-20",2.79,2.86,2.64,2.7,130600.0],["2013-06-21",2.71,2.84,2.7,2.76,79400.0],["2013-06-24",2.76,2.79,2.65,2.72,78100.0],["2013-06-25",2.76,2.83,2.65,2.69,64300.0],["2013-06-26",2.78,2.78,2.65,2.68,31200.0],["2013-06-27",2.66,2.75,2.66,2.73,25000.0],["2013-06-28",2.72,2.75,2.7,2.72,18300.0],["2013-07-01",2.72,2.77,2.7,2.72,34700.0],["2013-07-02",2.74,2.82,2.71,2.77,57700.0],["2013-07-03",2.79,2.79,2.7,2.74,8900.0],["2013-07-05",2.79,2.79,2.7,2.78,87900.0],["2013-07-08",2.83,2.85,2.75,2.81,75200.0],["2013-07-09",2.88,2.88,2.72,2.73,61900.0],["2013-07-10",2.73,2.79,2.7,2.75,67400.0],["2013-07-11",2.8,2.8,2.7,2.75,46600.0],["2013-07-12",2.71,2.8,2.7,2.7,33100.0],["2013-07-15",2.7,2.79,2.62,2.71,30400.0],["2013-07-16",2.69,2.71,2.64,2.65,55000.0],["2013-07-17",2.64,2.72,2.55,2.67,25300.0],["2013-07-18",2.63,2.73,2.55,2.64,29600.0],["2013-07-19",2.55,2.62,2.51,2.62,45400.0],["2013-07-22",2.6,2.6,2.51,2.52,73100.0],["2013-07-23",2.51,2.59,2.5,2.55,61300.0],["2013-07-24",2.57,2.57,2.49,2.51,22700.0],["2013-07-25",2.49,2.64,2.48,2.61,50300.0],["2013-07-26",2.6,2.84,2.6,2.81,57900.0],["2013-07-29",2.83,2.96,2.72,2.84,51100.0],["2013-07-30",2.8,2.92,2.66,2.74,48600.0],["2013-07-31",2.75,2.75,2.6,2.66,23800.0],["2013-08-01",2.73,2.83,2.64,2.74,24400.0],["2013-08-02",2.66,2.7,2.56,2.65,41200.0],["2013-08-05",2.68,2.73,2.6,2.61,43300.0],["2013-08-06",2.64,2.8,2.58,2.65,22600.0],["2013-08-07",2.73,2.73,2.55,2.65,80300.0],["2013-08-08",2.65,2.71,2.63,2.63,32500.0],["2013-08-09",2.53,2.66,2.51,2.54,170200.0],["2013-08-12",2.51,2.75,2.51,2.64,35600.0],["2013-08-13",2.69,2.73,2.6,2.61,25200.0],["2013-08-14",2.68,2.68,2.55,2.59,42300.0],["2013-08-15",2.6,2.66,2.5,2.53,49000.0],["2013-08-16",2.54,2.54,2.5,2.54,43900.0],["2013-08-19",2.53,2.57,2.48,2.5,41500.0],["2013-08-20",2.5,2.5,2.38,2.46,69000.0],["2013-08-21",2.42,2.58,2.41,2.53,31300.0],["2013-08-22",2.52,2.6,2.41,2.6,7000.0],["2013-08-23",2.42,2.65,2.42,2.63,56300.0],["2013-08-26",2.61,2.7,2.56,2.68,42700.0],["2013-08-27",2.65,2.68,2.53,2.6,50200.0],["2013-08-28",2.59,2.59,2.4,2.42,123000.0],["2013-08-29",2.38,2.59,2.38,2.49,89500.0],["2013-08-30",2.45,2.56,2.41,2.48,37100.0],["2013-09-03",2.49,2.63,2.42,2.45,29800.0],["2013-09-04",2.48,2.55,2.42,2.47,5300.0],["2013-09-05",2.5,2.56,2.45,2.47,67900.0],["2013-09-06",2.61,2.61,2.45,2.5,85800.0],["2013-09-09",2.71,2.71,2.5,2.64,46300.0],["2013-09-10",2.68,2.68,2.53,2.57,38700.0],["2013-09-11",2.65,2.65,2.45,2.49,73700.0],["2013-09-12",2.5,2.51,2.46,2.47,29600.0],["2013-09-13",2.46,2.57,2.46,2.46,39500.0],["2013-09-16",2.48,2.6,2.46,2.46,20800.0],["2013-09-17",2.54,2.62,2.5,2.55,42800.0],["2013-09-18",2.62,2.65,2.53,2.57,11600.0],["2013-09-19",2.52,2.62,2.5,2.55,41700.0],["2013-09-20",2.53,2.59,2.5,2.52,40600.0],["2013-09-23",2.49,2.51,2.42,2.43,82600.0],["2013-09-24",2.41,2.49,2.4,2.44,32900.0],["2013-09-25",2.49,2.5,2.42,2.46,15500.0],["2013-09-26",2.45,2.59,2.45,2.55,53400.0],["2013-09-27",2.53,2.57,2.5,2.54,23200.0],["2013-09-30",2.54,2.56,2.51,2.53,8200.0],["2013-10-01",2.55,2.58,2.5,2.51,39500.0],["2013-10-02",2.53,2.85,2.5,2.8,269800.0],["2013-10-03",2.85,3.48,2.83,3.42,1255900.0],["2013-10-04",3.38,3.38,3.08,3.15,312500.0],["2013-10-07",3.16,3.33,2.9,2.98,157700.0],["2013-10-08",2.95,2.96,2.65,2.83,233700.0],["2013-10-09",2.8,2.84,2.7,2.76,92600.0],["2013-10-10",2.77,2.9,2.71,2.78,64400.0],["2013-10-11",2.86,2.96,2.7,2.76,155100.0],["2013-10-14",2.73,2.77,2.7,2.71,34300.0],["2013-10-15",2.65,2.77,2.65,2.68,66300.0],["2013-10-16",2.7,2.75,2.61,2.65,58900.0],["2013-10-17",2.61,2.8,2.6,2.74,77700.0],["2013-10-18",2.78,2.78,2.68,2.7,32300.0],["2013-10-21",2.67,2.77,2.6,2.62,45200.0],["2013-10-22",2.69,2.69,2.58,2.62,128800.0],["2013-10-23",2.64,2.64,2.58,2.6,49100.0],["2013-10-24",2.62,2.65,2.57,2.6,65000.0],["2013-10-25",2.6,2.6,2.57,2.57,36400.0],["2013-10-28",2.58,2.81,2.58,2.66,92200.0],["2013-10-29",2.75,2.8,2.68,2.78,57800.0],["2013-10-30",2.8,2.89,2.62,2.69,87900.0],["2013-10-31",2.69,2.77,2.6,2.62,44800.0],["2013-11-01",2.68,2.68,2.57,2.66,45400.0],["2013-11-04",2.64,2.78,2.58,2.6,24000.0],["2013-11-05",2.56,2.66,2.56,2.64,39500.0],["2013-11-06",2.69,2.69,2.57,2.62,59600.0],["2013-11-07",2.69,2.69,2.56,2.59,19300.0],["2013-11-08",2.58,2.71,2.56,2.61,34700.0],["2013-11-11",2.62,2.63,2.55,2.6,48200.0],["2013-11-12",2.56,2.61,2.55,2.59,17500.0],["2013-11-13",2.58,2.61,2.56,2.6,28400.0],["2013-11-14",2.55,2.6,2.55,2.57,31100.0],["2013-11-15",2.57,2.67,2.57,2.64,60300.0],["2013-11-18",2.59,2.63,2.55,2.6,267300.0],["2013-11-19",2.55,2.68,2.55,2.57,68600.0],["2013-11-20",2.6,2.62,2.55,2.55,39300.0],["2013-11-21",2.56,2.75,2.56,2.6,27800.0],["2013-11-22",2.62,2.71,2.56,2.57,56500.0],["2013-11-25",2.55,2.57,2.52,2.53,131900.0],["2013-11-26",2.56,2.68,2.55,2.66,65400.0],["2013-11-27",2.69,2.81,2.69,2.79,73500.0],["2013-11-29",2.8,2.86,2.74,2.83,18200.0],["2013-12-02",2.86,2.99,2.84,2.85,116600.0],["2013-12-03",2.9,2.94,2.85,2.88,49300.0],["2013-12-04",2.9,2.95,2.85,2.87,106000.0],["2013-12-05",2.9,2.9,2.75,2.78,61600.0],["2013-12-06",2.77,2.83,2.71,2.8,26400.0],["2013-12-09",2.83,2.86,2.75,2.79,30400.0],["2013-12-10",2.9,3.12,2.82,2.98,283200.0],["2013-12-11",2.99,3.05,2.87,2.98,114900.0],["2013-12-12",2.97,3.0,2.97,2.97,39200.0],["2013-12-13",2.97,3.04,2.97,2.98,42000.0],["2013-12-16",3.04,3.09,2.97,3.0,39400.0],["2013-12-17",3.05,3.05,2.98,2.98,28800.0],["2013-12-18",3.0,3.09,3.0,3.03,82300.0],["2013-12-19",3.04,3.06,3.03,3.06,48200.0],["2013-12-20",3.06,3.07,3.02,3.02,195900.0],["2013-12-23",3.03,3.09,3.0,3.05,56100.0],["2013-12-24",3.09,3.09,3.04,3.07,15000.0],["2013-12-26",3.09,3.09,3.05,3.06,40500.0],["2013-12-27",3.09,3.09,3.03,3.03,83800.0],["2013-12-30",3.03,3.06,2.93,2.95,110300.0],["2013-12-31",2.92,3.0,2.91,2.95,62100.0],["2014-01-02",2.91,2.98,2.87,2.93,82600.0],["2014-01-03",2.95,3.0,2.93,2.96,31800.0],["2014-01-06",3.08,3.08,2.96,3.03,53400.0],["2014-01-07",3.05,3.08,3.0,3.01,57700.0],["2014-01-08",2.99,2.99,2.95,2.97,42000.0],["2014-01-09",3.0,3.0,2.92,2.97,62300.0],["2014-01-10",2.93,3.39,2.93,3.3,269600.0],["2014-01-13",3.38,3.38,3.11,3.12,166800.0],["2014-01-14",3.17,3.25,3.15,3.17,53100.0],["2014-01-15",3.25,3.27,3.2,3.24,54800.0],["2014-01-16",3.27,3.4,3.27,3.34,163300.0],["2014-01-17",3.31,3.4,3.3,3.34,92000.0],["2014-01-21",3.31,3.35,3.07,3.26,152500.0],["2014-01-22",3.3,3.32,3.17,3.27,75300.0],["2014-01-23",3.33,3.33,3.18,3.23,37100.0],["2014-01-24",3.26,3.26,3.01,3.05,215600.0],["2014-01-27",3.03,3.1,2.92,3.06,62900.0],["2014-01-28",3.13,3.18,2.95,3.09,62900.0],["2014-01-29",3.1,3.15,2.99,3.03,23400.0],["2014-01-30",3.04,3.2,3.02,3.07,38500.0],["2014-01-31",3.02,3.18,3.0,3.12,41500.0],["2014-02-03",3.08,3.17,3.0,3.01,81900.0],["2014-02-04",3.09,3.13,3.0,3.07,44100.0],["2014-02-05",2.89,3.1,2.89,3.0,55700.0],["2014-02-06",3.06,3.1,3.01,3.03,49500.0],["2014-02-07",3.07,3.13,3.04,3.09,52000.0],["2014-02-10",3.09,3.16,3.03,3.09,70000.0],["2014-02-11",3.15,3.25,3.12,3.23,64900.0],["2014-02-12",3.22,3.35,3.2,3.2,58300.0],["2014-02-13",3.22,3.32,3.07,3.24,33200.0],["2014-02-14",3.25,3.3,3.24,3.25,48800.0],["2014-02-18",3.28,3.31,3.25,3.28,85900.0],["2014-02-19",3.32,3.33,3.24,3.28,83000.0],["2014-02-20",3.28,3.3,3.28,3.28,30400.0],["2014-02-21",3.3,3.58,3.3,3.49,335100.0],["2014-02-24",3.55,3.69,3.4,3.4,155300.0],["2014-02-25",3.5,3.5,3.36,3.36,190100.0],["2014-02-26",3.35,3.47,3.34,3.38,114000.0],["2014-02-27",3.41,3.45,3.32,3.37,43800.0],["2014-02-28",3.37,3.45,3.29,3.32,58300.0],["2014-03-03",3.36,3.38,3.23,3.29,46100.0],["2014-03-04",3.4,3.47,3.3,3.38,159100.0],["2014-03-05",3.42,3.5,3.4,3.44,113700.0],["2014-03-06",3.48,3.53,3.45,3.5,143200.0],["2014-03-07",3.55,3.56,3.32,3.34,339700.0],["2014-03-10",3.39,3.43,3.22,3.32,39400.0],["2014-03-11",3.5,3.5,3.22,3.24,115500.0],["2014-03-12",3.32,3.32,3.19,3.23,64800.0],["2014-03-13",3.32,3.37,3.23,3.31,92700.0],["2014-03-14",3.3,3.45,3.3,3.33,70000.0],["2014-03-17",3.34,3.45,3.33,3.33,31700.0],["2014-03-18",3.39,3.44,3.35,3.37,53800.0],["2014-03-19",3.47,3.47,3.2,3.23,237600.0],["2014-03-20",3.3,3.53,3.1,3.14,768900.0],["2014-03-21",3.15,3.15,2.98,3.03,348500.0],["2014-03-24",3.07,3.09,2.91,2.94,127000.0],["2014-03-25",2.94,3.06,2.86,2.96,136700.0],["2014-03-26",3.0,3.02,2.87,2.88,100100.0],["2014-03-27",2.94,2.94,2.77,2.82,98500.0],["2014-03-28",2.8,2.92,2.77,2.85,30700.0],["2014-03-31",2.92,2.92,2.8,2.86,76800.0],["2014-04-01",2.9,3.15,2.88,3.1,204800.0],["2014-04-02",3.1,3.17,2.96,3.01,42600.0],["2014-04-03",3.03,3.22,2.94,3.2,159100.0],["2014-04-04",3.19,3.27,3.02,3.09,65300.0],["2014-04-07",3.12,3.12,2.98,3.07,35400.0],["2014-04-08",3.07,3.09,2.97,2.98,33500.0],["2014-04-09",2.97,3.07,2.94,3.03,70400.0],["2014-04-10",3.12,3.13,2.9,2.95,70700.0],["2014-04-11",3.04,3.04,2.87,2.92,78100.0],["2014-04-14",2.91,3.07,2.91,2.94,28100.0],["2014-04-15",2.97,2.99,2.92,2.95,33900.0],["2014-04-16",3.0,3.02,2.94,3.01,44200.0],["2014-04-17",3.04,3.13,3.01,3.13,43500.0],["2014-04-21",3.25,3.54,3.15,3.25,225700.0],["2014-04-22",3.3,3.32,3.09,3.18,59900.0],["2014-04-23",3.14,3.14,3.0,3.08,93300.0],["2014-04-24",3.29,3.29,3.09,3.17,28500.0],["2014-04-25",3.2,3.22,3.15,3.15,30200.0],["2014-04-28",3.15,3.23,3.1,3.19,15600.0],["2014-04-29",3.17,3.19,3.06,3.17,43800.0],["2014-04-30",3.24,3.24,3.17,3.19,28000.0],["2014-05-01",3.19,3.23,3.11,3.2,18300.0],["2014-05-02",3.22,3.24,3.14,3.21,15400.0],["2014-05-05",3.22,3.22,3.13,3.14,21400.0],["2014-05-06",3.18,3.22,3.15,3.15,40300.0],["2014-05-07",3.19,3.22,3.12,3.2,19200.0],["2014-05-08",3.22,3.25,3.2,3.22,22400.0],["2014-05-09",3.06,3.25,3.06,3.16,46600.0],["2014-05-12",3.19,3.22,3.11,3.2,52200.0],["2014-05-13",2.99,3.22,2.99,3.19,15500.0],["2014-05-14",3.18,3.22,3.09,3.11,55500.0],["2014-05-15",3.46,3.46,3.21,3.26,247900.0],["2014-05-16",3.29,3.29,3.2,3.27,38400.0],["2014-05-19",3.23,3.3,3.22,3.28,24200.0],["2014-05-20",3.28,3.32,3.28,3.3,40800.0],["2014-05-21",3.3,3.42,3.28,3.37,139900.0],["2014-05-22",3.42,3.54,3.4,3.45,400500.0],["2014-05-23",3.5,3.51,3.35,3.38,220700.0],["2014-05-27",3.49,3.5,3.4,3.49,135400.0],["2014-05-28",3.39,3.4,3.25,3.31,354600.0],["2014-05-29",3.3,3.3,3.26,3.28,119800.0],["2014-05-30",3.33,3.33,3.18,3.2,121000.0],["2014-06-02",3.17,3.28,3.15,3.27,102600.0],["2014-06-03",3.3,3.34,3.2,3.27,143900.0],["2014-06-04",3.25,3.78,3.25,3.65,770400.0],["2014-06-05",3.5,3.79,3.5,3.63,669500.0],["2014-06-06",3.65,3.72,3.6,3.7,389400.0],["2014-06-09",3.7,3.87,3.66,3.78,907300.0],["2014-06-10",3.9,3.97,3.82,3.89,940700.0],["2014-06-11",3.9,3.91,3.7,3.79,1006700.0],["2014-06-12",3.79,3.81,3.69,3.78,486900.0],["2014-06-13",3.78,3.85,3.74,3.83,324800.0],["2014-06-16",3.94,3.97,3.82,3.87,702800.0],["2014-06-17",3.87,3.95,3.82,3.9,483800.0],["2014-06-18",3.9,3.95,3.83,3.88,265100.0],["2014-06-19",3.92,4.2,3.88,4.17,1076100.0],["2014-06-20",4.2,4.3,4.15,4.22,676500.0],["2014-06-23",4.22,4.43,4.21,4.42,846200.0],["2014-06-24",4.42,4.52,4.22,4.24,911800.0],["2014-06-25",4.24,4.4,4.24,4.29,327700.0],["2014-06-26",4.32,4.4,4.17,4.4,340100.0],["2014-06-27",4.45,4.48,4.3,4.44,452800.0],["2014-06-30",4.44,5.0,4.39,4.98,1330900.0],["2014-07-01",5.08,5.29,4.9,5.25,1521900.0],["2014-07-02",5.25,5.85,5.15,5.82,1369900.0],["2014-07-03",5.99,6.02,5.65,5.77,1520000.0],["2014-07-07",5.9,6.0,5.62,5.97,1070500.0],["2014-07-08",6.01,6.05,5.6,5.82,988800.0],["2014-07-09",5.95,5.95,5.27,5.43,1289100.0],["2014-07-10",5.19,5.3,5.05,5.2,990800.0],["2014-07-11",5.25,5.59,5.2,5.51,465200.0],["2014-07-14",5.51,5.8,5.48,5.61,397000.0],["2014-07-15",5.58,5.69,5.4,5.56,308800.0],["2014-07-16",5.55,5.61,5.41,5.51,186400.0],["2014-07-17",5.48,5.6,5.33,5.36,316100.0],["2014-07-18",5.4,5.6,5.31,5.41,243600.0],["2014-07-21",5.34,5.57,5.33,5.43,235400.0],["2014-07-22",5.5,5.55,5.14,5.14,619600.0],["2014-07-23",5.02,5.16,4.77,4.8,1236900.0],["2014-07-24",4.8,5.15,4.7,4.78,763900.0],["2014-07-25",4.8,5.08,4.74,4.88,545300.0],["2014-07-28",4.72,4.72,3.5,3.65,3219200.0],["2014-07-29",3.61,3.8,3.5,3.69,1318400.0],["2014-07-30",3.94,3.97,3.3,3.42,1048500.0],["2014-07-31",2.11,2.13,1.82,1.92,4836200.0],["2014-08-01",1.95,2.03,1.82,1.84,1079900.0],["2014-08-04",1.8,1.83,1.56,1.61,2016800.0],["2014-08-05",1.64,1.78,1.61,1.63,952300.0],["2014-08-06",1.64,1.65,1.54,1.54,779800.0],["2014-08-07",1.55,1.59,1.44,1.49,757800.0],["2014-08-08",1.47,1.48,1.38,1.42,978900.0],["2014-08-11",1.4,1.61,1.38,1.48,1050800.0],["2014-08-12",1.5,1.59,1.47,1.49,561500.0],["2014-08-13",1.56,1.68,1.55,1.64,729300.0],["2014-08-14",1.64,1.77,1.62,1.72,741900.0],["2014-08-15",1.86,1.86,1.68,1.74,533800.0],["2014-08-18",1.83,1.84,1.72,1.74,385700.0],["2014-08-19",1.8,1.8,1.65,1.67,357700.0],["2014-08-20",1.74,1.76,1.66,1.75,262800.0],["2014-08-21",1.67,1.75,1.67,1.73,184600.0],["2014-08-22",1.74,1.74,1.67,1.68,199200.0],["2014-08-25",1.68,1.76,1.67,1.72,297200.0],["2014-08-26",1.7,1.72,1.62,1.68,364900.0],["2014-08-27",1.67,1.7,1.64,1.68,231000.0],["2014-08-28",1.7,1.74,1.5,1.61,1102300.0],["2014-08-29",1.57,1.62,1.55,1.56,288100.0],["2014-09-02",1.55,1.58,1.46,1.55,354500.0],["2014-09-03",1.56,1.57,1.48,1.55,356500.0],["2014-09-04",1.52,1.55,1.51,1.53,120400.0],["2014-09-05",1.53,1.53,1.46,1.46,275300.0],["2014-09-08",1.5,1.51,1.46,1.47,238100.0],["2014-09-09",1.46,1.47,1.43,1.44,157500.0],["2014-09-10",1.44,1.44,1.36,1.38,447900.0],["2014-09-11",1.38,1.43,1.38,1.38,201800.0],["2014-09-12",1.4,1.44,1.38,1.43,164900.0],["2014-09-15",1.43,1.44,1.4,1.44,231400.0],["2014-09-16",1.44,1.5,1.4,1.47,211900.0],["2014-09-17",1.47,1.63,1.46,1.6,317100.0],["2014-09-18",1.6,1.68,1.55,1.57,192400.0],["2014-09-19",1.59,1.62,1.5,1.55,107500.0],["2014-09-22",1.57,1.59,1.4,1.43,123300.0],["2014-09-23",1.41,1.5,1.41,1.45,45300.0],["2014-09-24",1.45,1.48,1.43,1.45,43700.0],["2014-09-25",1.45,1.45,1.41,1.43,58400.0],["2014-09-26",1.46,1.5,1.39,1.41,108800.0],["2014-09-29",1.4,1.41,1.3,1.33,161100.0],["2014-09-30",1.33,1.33,1.28,1.31,187800.0],["2014-10-01",1.25,1.36,1.25,1.33,103800.0],["2014-10-02",1.36,1.38,1.3,1.34,89300.0],["2014-10-03",1.38,1.39,1.35,1.38,76800.0],["2014-10-06",1.38,1.38,1.23,1.26,174900.0],["2014-10-07",1.25,1.31,1.25,1.26,107300.0],["2014-10-08",1.24,1.25,1.19,1.2,171900.0],["2014-10-09",1.2,1.22,1.17,1.17,192700.0],["2014-10-10",1.15,1.18,1.15,1.18,58600.0],["2014-10-13",1.25,1.5,1.25,1.39,284200.0],["2014-10-14",1.44,1.44,1.28,1.3,110100.0],["2014-10-15",1.25,1.38,1.25,1.33,94000.0],["2014-10-16",1.37,1.4,1.35,1.4,40500.0],["2014-10-17",1.45,1.54,1.45,1.47,108900.0],["2014-10-20",1.5,1.52,1.45,1.48,87000.0],["2014-10-21",1.48,1.52,1.48,1.51,88800.0],["2014-10-22",1.51,1.52,1.41,1.44,112400.0],["2014-10-23",1.47,1.52,1.37,1.41,87400.0],["2014-10-24",1.39,1.43,1.39,1.4,33600.0],["2014-10-27",1.39,1.5,1.38,1.46,55700.0],["2014-10-28",1.49,1.51,1.49,1.5,32000.0],["2014-10-29",1.49,1.63,1.49,1.62,169500.0],["2014-10-30",1.64,1.69,1.56,1.64,109400.0],["2014-10-31",1.63,1.72,1.62,1.67,161900.0],["2014-11-03",1.65,1.65,1.6,1.61,52400.0],["2014-11-04",1.65,1.68,1.6,1.67,103200.0],["2014-11-05",1.65,1.76,1.65,1.71,88000.0],["2014-11-06",1.74,1.79,1.63,1.64,125300.0],["2014-11-07",1.62,1.67,1.62,1.63,55300.0],["2014-11-10",1.63,1.75,1.63,1.71,113100.0],["2014-11-11",1.75,1.75,1.65,1.68,56900.0],["2014-11-12",1.69,1.69,1.6,1.6,64700.0],["2014-11-13",1.62,1.62,1.53,1.53,71800.0],["2014-11-14",1.52,1.59,1.5,1.57,36500.0],["2014-11-17",1.52,1.56,1.47,1.47,104800.0],["2014-11-18",1.49,1.56,1.47,1.56,120700.0],["2014-11-19",1.56,1.57,1.55,1.56,54500.0],["2014-11-20",1.74,2.08,1.7,1.98,1394100.0],["2014-11-21",2.05,2.48,2.03,2.33,1884900.0],["2014-11-24",2.49,2.49,2.17,2.2,618000.0],["2014-11-25",2.22,2.34,2.05,2.34,451200.0],["2014-11-26",2.35,2.59,2.26,2.55,702000.0],["2014-11-28",2.54,2.65,2.5,2.57,257400.0],["2014-12-01",2.55,2.55,2.28,2.34,410100.0],["2014-12-02",2.35,2.46,2.35,2.43,183300.0],["2014-12-03",2.38,2.46,2.37,2.4,101700.0],["2014-12-04",2.44,2.44,2.25,2.29,237400.0],["2014-12-05",2.29,2.38,2.2,2.26,144900.0],["2014-12-08",2.23,2.37,2.2,2.3,133100.0],["2014-12-09",2.25,2.3,2.11,2.22,217100.0],["2014-12-10",2.28,2.28,2.06,2.09,87800.0],["2014-12-11",2.11,2.15,2.1,2.13,24500.0],["2014-12-12",2.1,2.15,2.05,2.15,60600.0],["2014-12-15",2.15,2.25,2.06,2.1,75600.0],["2014-12-16",2.06,2.07,1.85,1.95,416000.0],["2014-12-17",1.95,2.1,1.95,2.05,68800.0],["2014-12-18",2.11,2.18,1.96,2.0,132700.0],["2014-12-19",2.04,2.05,1.91,1.99,98700.0],["2014-12-22",2.05,2.07,1.96,2.02,66200.0],["2014-12-23",1.99,2.02,1.96,1.96,40300.0],["2014-12-24",1.96,1.98,1.9,1.97,44100.0],["2014-12-26",1.98,2.05,1.93,2.01,64300.0],["2014-12-29",1.98,2.26,1.95,2.21,220900.0],["2014-12-30",2.26,2.26,2.17,2.23,93300.0],["2014-12-31",2.18,2.39,2.18,2.33,247400.0],["2015-01-02",2.3,2.48,2.3,2.45,205800.0],["2015-01-05",2.48,2.48,2.4,2.42,104700.0],["2015-01-06",2.4,2.42,2.28,2.28,104900.0],["2015-01-07",2.26,2.41,2.26,2.31,88900.0],["2015-01-08",2.33,2.39,2.28,2.32,77500.0],["2015-01-09",2.74,3.73,2.74,2.91,8449900.0],["2015-01-12",2.9,3.28,2.9,3.18,1120700.0],["2015-01-13",3.27,3.35,3.11,3.27,606000.0],["2015-01-14",3.25,3.25,2.96,3.06,464500.0],["2015-01-15",3.24,3.24,2.89,2.93,339200.0],["2015-01-16",2.8,3.0,2.78,2.92,305100.0],["2015-01-20",3.03,3.03,2.8,2.91,130900.0],["2015-01-21",2.98,2.98,2.73,2.82,169200.0],["2015-01-22",2.81,2.92,2.73,2.9,117100.0],["2015-01-23",2.9,2.9,2.75,2.79,113100.0],["2015-01-26",2.76,2.88,2.71,2.86,122600.0],["2015-01-27",2.84,3.09,2.82,3.04,157300.0],["2015-01-28",3.07,3.2,3.04,3.07,185200.0],["2015-01-29",3.0,3.12,2.91,2.98,159200.0],["2015-01-30",3.04,3.1,2.96,3.04,129800.0],["2015-02-02",3.05,3.36,3.05,3.31,426400.0],["2015-02-03",3.31,3.49,3.18,3.29,263900.0],["2015-02-04",3.3,3.43,3.27,3.36,167800.0],["2015-02-05",3.25,3.46,3.23,3.24,158000.0],["2015-02-06",3.22,3.47,3.19,3.44,222800.0],["2015-02-09",3.34,3.49,3.3,3.37,117900.0],["2015-02-10",3.4,3.4,3.3,3.38,101900.0],["2015-02-11",3.36,3.49,3.35,3.41,95000.0],["2015-02-12",3.51,3.52,3.41,3.42,147600.0],["2015-02-13",3.42,3.55,3.36,3.55,169500.0],["2015-02-17",3.5,3.7,3.5,3.68,238300.0],["2015-02-18",3.75,3.75,3.61,3.7,174000.0],["2015-02-19",3.68,3.75,3.58,3.59,144300.0],["2015-02-20",3.65,3.65,3.45,3.52,175500.0],["2015-02-23",3.48,3.68,3.48,3.56,155600.0],["2015-02-24",3.56,3.7,3.56,3.56,122500.0],["2015-02-25",3.61,3.7,3.56,3.61,91300.0],["2015-02-26",3.8,4.0,3.68,3.82,328300.0],["2015-02-27",3.9,3.91,3.77,3.8,136900.0],["2015-03-02",3.84,3.9,3.8,3.84,108800.0],["2015-03-03",3.92,3.96,3.8,3.93,178100.0],["2015-03-04",3.95,4.04,3.93,4.02,342700.0],["2015-03-05",3.99,4.09,3.92,3.96,155300.0],["2015-03-06",3.95,3.99,3.88,3.93,123500.0],["2015-03-09",3.9,4.04,3.25,3.58,419100.0],["2015-03-10",3.65,3.7,3.36,3.53,295500.0],["2015-03-11",3.66,3.68,3.41,3.49,74900.0],["2015-03-12",3.53,3.56,3.4,3.42,116200.0],["2015-03-13",3.5,3.54,3.41,3.44,160600.0],["2015-03-16",3.31,3.56,3.31,3.5,156700.0],["2015-03-17",3.61,3.63,3.5,3.59,88100.0],["2015-03-18",3.55,3.75,3.55,3.7,66500.0],["2015-03-19",3.72,3.76,3.59,3.72,89500.0],["2015-03-20",3.74,3.81,3.69,3.73,87600.0],["2015-03-23",3.73,3.85,3.73,3.79,76300.0],["2015-03-24",3.77,3.87,3.74,3.78,72500.0],["2015-03-25",3.75,3.78,3.52,3.6,102100.0],["2015-03-26",3.6,3.68,3.5,3.56,98800.0],["2015-03-27",3.6,3.84,3.56,3.8,213400.0],["2015-03-30",3.85,3.89,3.69,3.72,91700.0],["2015-03-31",3.76,3.8,3.6,3.63,126600.0],["2015-04-01",3.68,3.68,3.42,3.6,196600.0],["2015-04-02",3.31,3.65,3.31,3.48,259400.0],["2015-04-06",3.4,3.65,3.4,3.57,102500.0],["2015-04-07",3.58,3.66,3.45,3.48,56200.0],["2015-04-08",3.48,3.48,3.33,3.35,276700.0],["2015-04-09",3.31,3.46,3.07,3.3,154000.0],["2015-04-10",3.28,3.4,3.25,3.37,146600.0],["2015-04-13",3.49,3.49,3.24,3.29,72800.0],["2015-04-14",3.26,3.35,3.19,3.24,123800.0],["2015-04-15",3.26,3.35,3.22,3.3,154700.0],["2015-04-16",3.3,3.33,3.1,3.2,85500.0],["2015-04-17",3.2,3.25,3.1,3.22,82200.0],["2015-04-20",3.26,3.31,3.16,3.31,61900.0],["2015-04-21",3.3,3.45,3.29,3.32,94500.0],["2015-04-22",3.37,3.44,3.31,3.41,73000.0],["2015-04-23",3.4,3.49,3.32,3.37,65000.0],["2015-04-24",3.37,3.48,3.3,3.3,57000.0],["2015-04-27",3.33,3.39,3.1,3.16,101100.0],["2015-04-28",3.1,3.14,2.98,3.07,180000.0],["2015-04-29",3.07,3.17,3.06,3.08,32200.0],["2015-04-30",3.01,3.09,2.92,3.04,69400.0],["2015-05-01",3.03,3.13,2.97,3.09,25200.0],["2015-05-04",3.06,3.09,2.9,3.0,68700.0],["2015-05-05",2.98,3.02,2.91,2.99,69500.0],["2015-05-06",2.95,3.08,2.91,2.97,47600.0],["2015-05-07",2.99,3.02,2.59,2.82,384500.0],["2015-05-08",2.82,2.92,2.77,2.91,36700.0],["2015-05-11",2.93,3.0,2.83,2.86,43400.0],["2015-05-12",2.9,3.09,2.84,2.9,135900.0],["2015-05-13",3.08,3.08,2.81,2.87,143700.0],["2015-05-14",3.07,3.07,2.85,2.9,27100.0],["2015-05-15",2.86,3.04,2.86,2.96,49000.0],["2015-05-18",3.0,3.15,3.0,3.15,53400.0],["2015-05-19",3.17,3.34,3.11,3.23,97700.0],["2015-05-20",3.22,3.3,3.22,3.29,47400.0],["2015-05-21",3.25,3.3,3.18,3.23,115500.0],["2015-05-22",3.21,3.25,3.12,3.15,27400.0],["2015-05-26",3.11,3.17,3.0,3.01,58500.0],["2015-05-27",3.21,3.21,3.0,3.06,32100.0],["2015-05-28",3.1,3.21,3.0,3.18,40800.0],["2015-05-29",3.11,3.44,3.11,3.35,136800.0],["2015-06-01",3.27,3.46,3.22,3.41,66100.0],["2015-06-02",3.52,3.63,3.45,3.52,210900.0],["2015-06-03",3.59,3.69,3.5,3.56,179200.0],["2015-06-04",3.5,3.56,3.37,3.39,86400.0],["2015-06-05",3.39,3.66,3.36,3.54,50300.0],["2015-06-08",3.57,3.57,3.42,3.5,57400.0],["2015-06-09",3.55,3.64,3.45,3.51,51600.0],["2015-06-10",3.59,3.59,3.5,3.5,39700.0],["2015-06-11",3.5,3.5,3.34,3.45,32900.0],["2015-06-12",3.47,3.48,3.35,3.37,44000.0],["2015-06-15",3.44,3.44,3.31,3.32,45500.0],["2015-06-16",3.31,3.45,3.31,3.35,35900.0],["2015-06-17",3.32,3.45,3.32,3.38,38300.0],["2015-06-18",3.41,3.5,3.35,3.4,98300.0],["2015-06-19",3.47,3.49,3.37,3.49,50500.0],["2015-06-22",3.55,3.64,3.41,3.48,84000.0],["2015-06-23",3.52,3.55,3.4,3.49,18800.0],["2015-06-24",3.52,3.57,3.45,3.48,25600.0],["2015-06-25",3.49,3.52,3.47,3.51,24900.0],["2015-06-26",3.56,3.56,3.02,3.37,60500.0],["2015-06-29",3.27,3.35,3.2,3.22,43000.0],["2015-06-30",3.39,3.41,3.19,3.25,39900.0],["2015-07-01",3.26,3.4,3.23,3.26,32800.0],["2015-07-02",3.4,3.4,3.23,3.26,20800.0],["2015-07-06",3.26,3.4,3.26,3.37,37700.0],["2015-07-07",3.38,3.5,3.28,3.39,81900.0],["2015-07-08",3.24,3.52,3.24,3.35,72900.0],["2015-07-09",3.46,3.48,3.32,3.4,33500.0],["2015-07-10",3.48,3.48,3.4,3.48,23600.0],["2015-07-13",3.5,3.5,3.43,3.43,47100.0],["2015-07-14",3.5,3.52,3.45,3.47,59800.0],["2015-07-15",3.45,3.49,3.39,3.43,55900.0],["2015-07-16",3.49,3.54,3.46,3.47,31400.0],["2015-07-17",3.47,3.52,3.47,3.5,17700.0],["2015-07-20",3.52,3.52,3.46,3.49,20900.0],["2015-07-21",3.52,3.7,3.45,3.54,299500.0],["2015-07-22",3.51,3.68,3.5,3.63,63900.0],["2015-07-23",3.65,3.83,3.62,3.79,152200.0],["2015-07-24",3.8,3.88,3.71,3.8,155400.0],["2015-07-27",3.8,3.8,3.68,3.7,127100.0],["2015-07-28",3.72,3.79,3.5,3.55,106000.0],["2015-07-29",3.6,3.72,3.54,3.58,16500.0],["2015-07-30",3.58,3.65,3.57,3.65,16300.0],["2015-07-31",3.65,3.76,3.64,3.74,74500.0],["2015-08-03",3.78,3.78,3.56,3.62,36300.0],["2015-08-04",3.64,3.77,3.52,3.52,42100.0],["2015-08-05",3.67,3.77,3.59,3.72,55100.0],["2015-08-06",3.72,3.8,3.58,3.65,78500.0],["2015-08-07",3.75,3.75,3.52,3.56,26100.0],["2015-08-10",3.55,3.57,3.45,3.49,27300.0],["2015-08-11",3.46,3.48,3.45,3.45,69700.0],["2015-08-12",3.5,3.8,3.5,3.69,189900.0],["2015-08-13",3.71,3.75,3.58,3.72,22900.0],["2015-08-14",3.75,3.8,3.66,3.71,15800.0],["2015-08-17",3.6,3.66,3.5,3.65,38600.0],["2015-08-18",3.52,3.61,3.52,3.54,7900.0],["2015-08-19",3.52,3.57,3.5,3.5,19100.0],["2015-08-20",3.5,3.5,3.45,3.45,46800.0],["2015-08-21",3.4,3.45,2.99,3.09,206000.0],["2015-08-24",2.76,3.1,2.76,3.04,72600.0],["2015-08-25",3.18,3.35,3.17,3.3,108000.0],["2015-08-26",3.23,3.59,3.23,3.45,194400.0],["2015-08-27",3.8,3.8,3.46,3.59,129500.0],["2015-08-28",3.66,3.66,3.5,3.6,32300.0],["2015-08-31",3.52,3.65,3.42,3.65,67200.0],["2015-09-01",3.66,3.75,3.6,3.64,38500.0],["2015-09-02",3.7,3.7,3.61,3.62,22100.0],["2015-09-03",3.62,3.68,3.51,3.52,30200.0],["2015-09-04",3.5,3.6,3.5,3.59,13500.0],["2015-09-08",3.62,3.68,3.55,3.65,35000.0],["2015-09-09",3.65,3.78,3.65,3.78,207500.0],["2015-09-10",3.88,4.35,3.84,4.19,712800.0],["2015-09-11",4.19,4.45,4.08,4.45,289200.0],["2015-09-14",4.99,4.99,4.51,4.95,338600.0],["2015-09-15",4.98,5.0,4.5,4.65,351000.0],["2015-09-16",4.75,4.85,4.65,4.73,245400.0],["2015-09-17",4.75,4.88,4.65,4.68,218300.0],["2015-09-18",4.5,4.87,4.49,4.87,193000.0],["2015-09-21",4.92,4.94,4.5,4.62,224200.0],["2015-09-22",4.55,4.76,4.45,4.71,112100.0],["2015-09-23",4.76,4.92,4.66,4.89,276500.0],["2015-09-24",4.91,5.2,4.88,5.2,577300.0],["2015-09-25",5.2,5.8,5.2,5.65,1606300.0],["2015-09-28",5.72,6.0,5.53,5.78,837000.0],["2015-09-29",5.81,5.81,5.5,5.68,265700.0],["2015-09-30",5.7,5.78,5.51,5.59,156800.0],["2015-10-01",5.5,5.63,3.05,3.65,2375000.0],["2015-10-02",3.8,4.52,3.8,4.31,1052000.0],["2015-10-05",4.6,4.6,4.3,4.56,366000.0],["2015-10-06",4.5,4.61,3.61,4.14,618300.0],["2015-10-07",4.03,4.14,3.7,4.12,377400.0],["2015-10-08",4.06,4.14,3.95,4.12,46100.0],["2015-10-09",4.21,4.21,4.0,4.1,86000.0],["2015-10-12",4.1,5.4,3.95,4.39,964600.0],["2015-10-13",5.0,5.07,4.63,4.89,609100.0],["2015-10-14",4.9,4.98,4.56,4.64,202000.0],["2015-10-15",4.64,4.93,4.26,4.78,439700.0],["2015-10-16",4.85,4.92,4.65,4.75,190300.0],["2015-10-19",4.62,4.89,4.5,4.6,178200.0],["2015-10-20",4.64,4.7,4.43,4.52,145800.0],["2015-10-21",4.42,4.6,4.35,4.58,124300.0],["2015-10-22",4.58,4.74,4.48,4.6,170700.0],["2015-10-23",4.6,4.75,4.51,4.63,112000.0],["2015-10-26",4.58,4.73,4.57,4.67,63900.0],["2015-10-27",4.66,4.67,4.59,4.6,198400.0],["2015-10-28",4.6,4.7,4.5,4.64,57700.0],["2015-10-29",4.59,4.73,4.58,4.66,69900.0],["2015-10-30",4.6,4.81,4.6,4.76,172100.0],["2015-11-02",4.83,4.95,4.76,4.77,99400.0],["2015-11-03",4.83,4.94,4.77,4.9,167800.0],["2015-11-04",4.9,5.2,4.89,5.08,225900.0],["2015-11-05",5.15,5.38,5.1,5.27,259400.0],["2015-11-06",5.35,5.59,5.2,5.49,245800.0],["2015-11-09",6.12,6.57,5.0,5.49,2429200.0],["2015-11-10",5.44,5.48,5.14,5.33,314300.0],["2015-11-11",5.27,5.39,4.8,4.97,304300.0],["2015-11-12",5.0,5.24,4.97,4.97,176300.0],["2015-11-13",4.91,6.0,4.91,5.43,1684300.0],["2015-11-16",5.6,5.72,5.47,5.55,385700.0],["2015-11-17",5.59,5.72,5.37,5.52,258100.0],["2015-11-18",5.55,5.67,5.4,5.56,288400.0],["2015-11-19",5.37,5.45,5.0,5.34,439100.0],["2015-11-20",5.44,5.6,5.35,5.47,146200.0],["2015-11-23",5.5,5.59,5.36,5.5,178500.0],["2015-11-24",5.5,5.8,5.3,5.5,598700.0],["2015-11-25",5.57,5.65,5.48,5.5,133400.0],["2015-11-27",5.56,5.85,5.45,5.71,327600.0],["2015-11-30",5.67,5.78,5.36,5.43,195300.0],["2015-12-01",5.43,5.47,5.13,5.23,192000.0],["2015-12-02",5.23,5.27,5.01,5.01,203100.0],["2015-12-03",5.0,5.01,4.79,4.85,235400.0],["2015-12-04",4.85,5.07,4.84,5.01,181000.0],["2015-12-07",5.05,5.05,4.41,4.45,224300.0],["2015-12-08",4.4,4.67,4.2,4.6,138900.0],["2015-12-09",4.62,4.83,4.3,4.32,214900.0],["2015-12-10",4.33,4.68,4.32,4.43,133200.0],["2015-12-11",4.8,4.8,4.25,4.3,181100.0],["2015-12-14",4.38,4.64,4.26,4.28,163900.0],["2015-12-15",4.26,4.43,4.22,4.22,117200.0],["2015-12-16",4.2,4.29,4.15,4.25,100000.0],["2015-12-17",4.25,4.29,4.2,4.22,44300.0],["2015-12-18",4.2,4.29,4.19,4.23,80000.0],["2015-12-21",4.33,4.55,4.33,4.54,132900.0],["2015-12-22",4.54,4.7,4.46,4.52,98500.0],["2015-12-23",4.49,4.67,4.49,4.5,94000.0],["2015-12-24",4.52,4.64,4.43,4.43,26300.0],["2015-12-28",4.43,4.54,4.32,4.35,69600.0],["2015-12-29",4.36,4.45,4.22,4.22,91700.0],["2015-12-30",4.2,4.3,4.16,4.24,71700.0],["2015-12-31",4.21,4.37,4.12,4.13,94100.0],["2016-01-04",4.15,4.21,3.95,3.97,124700.0],["2016-01-05",4.0,4.11,3.98,4.0,34900.0],["2016-01-06",4.01,4.12,3.81,3.99,213000.0],["2016-01-07",3.96,3.98,3.69,3.82,136400.0],["2016-01-08",3.88,4.0,3.7,3.8,69400.0],["2016-01-11",3.78,3.8,3.51,3.57,200800.0],["2016-01-12",3.55,3.88,2.89,3.34,900100.0],["2016-01-13",3.31,3.34,3.12,3.23,165500.0],["2016-01-14",3.21,3.38,3.15,3.31,118900.0],["2016-01-15",3.31,3.37,3.2,3.21,99200.0],["2016-01-19",3.34,3.42,3.21,3.4,204000.0],["2016-01-20",3.36,3.38,3.25,3.38,129600.0],["2016-01-21",3.38,3.5,3.3,3.49,87000.0],["2016-01-22",3.65,3.91,3.64,3.91,196000.0],["2016-01-25",4.36,4.36,3.73,3.79,122400.0],["2016-01-26",3.83,3.98,3.75,3.84,46400.0],["2016-01-27",3.84,3.88,3.6,3.66,89800.0],["2016-01-28",3.7,3.7,3.49,3.52,46800.0],["2016-01-29",3.55,3.69,3.5,3.54,96600.0],["2016-02-01",3.5,3.58,3.45,3.56,66600.0],["2016-02-02",3.52,3.52,3.45,3.5,19500.0],["2016-02-03",3.49,3.79,3.41,3.6,97500.0],["2016-02-04",3.57,3.64,3.45,3.55,56100.0],["2016-02-05",3.54,3.75,3.54,3.57,67700.0],["2016-02-08",3.52,3.55,3.4,3.44,119800.0],["2016-02-09",3.52,3.52,3.41,3.51,45700.0],["2016-02-10",3.57,3.69,3.5,3.52,8500.0],["2016-02-11",3.49,3.51,3.37,3.49,51500.0],["2016-02-12",3.51,3.52,3.34,3.45,31600.0],["2016-02-16",3.42,3.62,3.42,3.58,49200.0],["2016-02-17",3.68,3.91,3.59,3.89,73300.0],["2016-02-18",3.93,3.94,3.64,3.71,58600.0],["2016-02-19",3.68,3.8,3.68,3.71,31500.0],["2016-02-22",3.78,3.89,3.73,3.75,14500.0],["2016-02-23",3.77,3.93,3.71,3.89,36900.0],["2016-02-24",3.7,3.88,3.65,3.83,38000.0],["2016-02-25",3.81,4.42,3.81,4.3,194200.0],["2016-02-26",4.41,4.6,4.2,4.21,55500.0],["2016-02-29",4.19,4.19,4.03,4.06,52600.0],["2016-03-01",4.04,4.26,3.86,4.15,48500.0],["2016-03-02",4.38,4.39,4.15,4.22,25400.0],["2016-03-03",4.22,4.37,4.2,4.22,70800.0],["2016-03-04",4.42,4.42,4.16,4.16,41900.0],["2016-03-07",4.15,4.44,4.15,4.36,63000.0],["2016-03-08",4.4,4.4,4.3,4.3,48900.0],["2016-03-09",4.36,4.48,4.35,4.38,38400.0],["2016-03-10",4.35,4.43,4.15,4.16,66800.0],["2016-03-11",4.21,4.43,4.18,4.29,52600.0],["2016-03-14",4.26,4.45,4.15,4.27,99900.0],["2016-03-15",4.25,4.42,4.21,4.24,56200.0],["2016-03-16",4.21,4.42,3.92,4.42,86200.0],["2016-03-17",4.41,4.43,4.12,4.27,43300.0],["2016-03-18",4.27,4.39,4.27,4.31,47700.0],["2016-03-21",4.35,4.48,4.35,4.42,78200.0],["2016-03-22",4.44,4.74,4.35,4.38,90700.0],["2016-03-23",4.61,4.61,4.25,4.28,53900.0],["2016-03-24",4.29,4.47,4.21,4.25,38900.0],["2016-03-28",4.35,4.35,4.08,4.13,25700.0],["2016-03-29",4.15,4.4,4.15,4.22,87300.0],["2016-03-30",4.33,4.38,4.02,4.02,124100.0],["2016-03-31",4.1,4.15,3.92,4.02,72800.0],["2016-04-01",4.15,4.24,3.98,4.22,147100.0],["2016-04-04",4.8,4.8,4.1,4.4,348900.0],["2016-04-05",4.18,4.23,4.05,4.06,104200.0],["2016-04-06",4.3,4.34,4.13,4.28,128000.0],["2016-04-07",4.0,4.0,3.73,3.9,395500.0],["2016-04-08",4.0,4.0,3.8,3.88,99200.0],["2016-04-11",3.85,3.85,3.75,3.76,86400.0],["2016-04-12",3.77,3.8,3.57,3.66,191900.0],["2016-04-13",3.67,3.75,3.65,3.68,136800.0],["2016-04-14",3.7,3.7,3.6,3.64,52300.0],["2016-04-15",3.6,3.7,3.52,3.63,137500.0],["2016-04-18",3.6,3.67,3.53,3.63,91600.0],["2016-04-19",3.63,3.74,3.32,3.49,223100.0],["2016-04-20",3.48,3.52,3.4,3.41,129200.0],["2016-04-21",3.41,3.48,3.36,3.46,36800.0],["2016-04-22",3.48,3.55,3.48,3.51,115100.0],["2016-04-25",3.54,3.6,3.41,3.46,146000.0],["2016-04-26",3.5,3.54,3.46,3.48,85700.0],["2016-04-27",3.49,3.53,3.42,3.47,92100.0],["2016-04-28",3.43,3.57,3.43,3.45,172700.0],["2016-04-29",3.45,3.51,3.41,3.42,191300.0],["2016-05-02",3.49,3.49,3.4,3.48,51100.0],["2016-05-03",3.49,3.52,3.42,3.47,77500.0],["2016-05-04",3.42,3.48,3.4,3.48,110700.0],["2016-05-05",3.46,3.46,3.32,3.41,91400.0],["2016-05-06",3.39,3.46,3.31,3.37,114400.0],["2016-05-09",3.4,3.5,3.4,3.5,62500.0],["2016-05-10",3.42,3.54,3.4,3.52,54900.0],["2016-05-11",3.5,3.57,3.43,3.43,56900.0],["2016-05-12",3.48,3.48,3.35,3.41,65000.0],["2016-05-13",3.4,3.44,3.35,3.43,54400.0],["2016-05-16",3.39,3.5,3.25,3.35,235100.0],["2016-05-17",3.38,3.38,3.26,3.3,64900.0],["2016-05-18",3.56,3.56,3.37,3.4,351400.0],["2016-05-19",3.46,3.46,3.21,3.33,104800.0],["2016-05-20",3.37,3.43,3.28,3.28,91400.0],["2016-05-23",3.31,3.33,3.22,3.28,64700.0],["2016-05-24",3.24,3.37,3.24,3.33,54500.0],["2016-05-25",3.36,3.41,3.32,3.38,83400.0],["2016-05-26",3.35,3.48,3.31,3.45,96700.0],["2016-05-27",3.36,3.51,3.35,3.5,77100.0],["2016-05-31",3.41,3.55,3.41,3.49,56700.0],["2016-06-01",3.45,3.5,3.34,3.4,73200.0],["2016-06-02",3.36,3.44,3.31,3.35,42700.0],["2016-06-03",3.36,3.42,3.33,3.37,32400.0],["2016-06-06",3.35,3.49,3.35,3.39,73200.0],["2016-06-07",3.37,3.48,3.37,3.41,31800.0],["2016-06-08",3.44,3.53,3.44,3.49,139600.0],["2016-06-09",3.5,3.5,3.35,3.41,82000.0],["2016-06-10",3.44,3.47,3.25,3.29,83200.0],["2016-06-13",3.34,3.35,3.2,3.23,75000.0],["2016-06-14",3.34,3.34,3.11,3.17,45900.0],["2016-06-15",3.28,3.32,3.13,3.19,48700.0],["2016-06-16",3.15,3.27,3.04,3.27,44300.0],["2016-06-17",3.22,3.24,3.06,3.13,107900.0],["2016-06-20",3.18,3.28,3.06,3.21,43000.0],["2016-06-21",3.21,3.26,3.09,3.14,37900.0],["2016-06-22",3.1,3.2,3.1,3.14,24700.0],["2016-06-23",3.17,3.2,3.07,3.11,37300.0],["2016-06-24",3.01,3.1,3.0,3.05,77200.0],["2016-06-27",3.09,3.21,3.08,3.18,45000.0],["2016-06-28",3.21,3.3,3.11,3.26,24900.0],["2016-06-29",3.29,3.29,3.17,3.25,21800.0],["2016-06-30",3.28,3.35,3.19,3.31,59600.0],["2016-07-01",3.31,3.42,3.27,3.29,51500.0],["2016-07-05",3.32,3.36,3.12,3.23,49400.0],["2016-07-06",3.36,3.39,3.15,3.32,20400.0],["2016-07-07",3.31,3.31,3.2,3.25,20900.0],["2016-07-08",3.24,3.26,3.19,3.23,32300.0],["2016-07-11",3.22,3.28,3.19,3.23,20300.0],["2016-07-12",3.22,3.3,3.22,3.24,24600.0],["2016-07-13",3.23,3.28,3.23,3.23,17900.0],["2016-07-14",3.29,3.31,3.16,3.16,9700.0],["2016-07-15",3.27,3.3,3.16,3.28,17800.0],["2016-07-18",3.27,3.31,3.21,3.25,21700.0],["2016-07-19",3.16,3.25,3.16,3.2,7600.0],["2016-07-20",3.19,3.24,3.15,3.16,18900.0],["2016-07-21",3.17,3.19,3.16,3.17,16600.0],["2016-07-22",3.15,3.25,3.12,3.25,19300.0],["2016-07-25",3.13,3.25,3.13,3.22,12200.0],["2016-07-26",3.19,3.21,3.15,3.17,48900.0],["2016-07-27",3.22,3.22,3.15,3.16,37900.0],["2016-07-28",3.21,3.21,3.0,3.12,51900.0],["2016-07-29",3.15,3.16,3.0,3.11,23500.0],["2016-08-01",3.13,3.16,3.0,3.11,52400.0],["2016-08-02",3.07,3.13,3.0,3.08,55200.0],["2016-08-03",3.09,3.14,3.0,3.01,25900.0],["2016-08-04",3.02,3.1,3.0,3.07,37000.0],["2016-08-05",3.1,3.18,3.03,3.12,55200.0],["2016-08-08",3.1,3.14,3.0,3.05,40000.0],["2016-08-09",3.02,3.11,3.02,3.05,18900.0],["2016-08-10",3.02,3.15,3.02,3.05,21700.0],["2016-08-11",3.14,3.16,2.95,3.04,58500.0],["2016-08-12",3.08,3.1,3.04,3.04,12400.0],["2016-08-15",3.09,3.1,3.0,3.0,44500.0],["2016-08-16",3.0,3.08,2.99,3.0,61900.0],["2016-08-17",3.01,3.02,2.98,2.99,16700.0],["2016-08-18",3.03,3.08,3.0,3.03,41100.0],["2016-08-19",3.03,3.08,2.97,3.0,39700.0],["2016-08-22",3.1,3.15,3.0,3.09,59700.0],["2016-08-23",3.05,3.14,3.02,3.1,52400.0],["2016-08-24",3.07,3.11,3.02,3.09,124400.0],["2016-08-25",3.26,3.36,2.43,2.96,1329100.0],["2016-08-26",2.97,2.99,2.92,2.94,67800.0],["2016-08-29",2.98,2.98,2.87,2.91,87300.0],["2016-08-30",2.95,2.98,2.9,2.94,69900.0],["2016-08-31",2.9,2.95,2.87,2.92,69300.0],["2016-09-01",2.9,2.92,2.83,2.92,16000.0],["2016-09-02",2.9,2.93,2.87,2.89,79600.0],["2016-09-06",2.9,3.0,2.9,2.96,128700.0],["2016-09-07",2.93,3.0,2.93,2.99,27500.0],["2016-09-08",2.94,3.0,2.92,2.92,33700.0],["2016-09-09",2.93,2.98,2.88,2.95,72300.0],["2016-09-12",2.92,2.94,2.87,2.9,27100.0],["2016-09-13",2.9,2.9,2.84,2.89,34400.0],["2016-09-14",2.89,3.0,2.89,2.9,138900.0],["2016-09-15",2.99,3.04,2.82,2.91,73800.0],["2016-09-16",3.0,3.01,2.86,2.86,47900.0],["2016-09-19",2.92,2.96,2.9,2.93,5400.0],["2016-09-20",2.93,2.97,2.89,2.91,21500.0],["2016-09-21",2.9,2.93,2.86,2.91,41800.0],["2016-09-22",2.87,2.96,2.86,2.94,25800.0],["2016-09-23",2.98,2.98,2.9,2.95,15800.0],["2016-09-26",2.9,2.94,2.85,2.85,55200.0],["2016-09-27",2.83,2.94,2.73,2.92,53800.0],["2016-09-28",2.95,2.96,2.86,2.94,21800.0],["2016-09-29",2.92,2.97,2.87,2.95,24900.0],["2016-09-30",2.94,2.94,2.87,2.9,16700.0],["2016-10-03",2.87,2.91,2.86,2.91,13200.0],["2016-10-04",2.88,2.93,2.86,2.88,15500.0],["2016-10-05",2.86,2.9,2.81,2.84,51100.0],["2016-10-06",2.86,2.86,2.71,2.75,57700.0],["2016-10-07",2.74,2.83,2.74,2.76,28400.0],["2016-10-10",2.77,2.79,2.66,2.72,24700.0],["2016-10-11",2.9,2.9,2.79,2.85,112400.0],["2016-10-12",2.9,2.9,2.79,2.82,9700.0],["2016-10-13",2.79,2.84,2.77,2.8,17700.0],["2016-10-14",2.9,2.9,2.73,2.81,43700.0],["2016-10-17",2.79,2.82,2.78,2.8,16500.0],["2016-10-18",2.79,2.79,2.75,2.76,23000.0],["2016-10-19",2.76,2.82,2.76,2.77,22300.0],["2016-10-20",2.78,2.9,2.77,2.82,104400.0],["2016-10-21",2.8,2.85,2.72,2.72,33500.0],["2016-10-24",2.75,2.8,2.73,2.75,14500.0],["2016-10-25",2.74,2.8,2.74,2.75,19500.0],["2016-10-26",2.75,2.8,2.75,2.78,24900.0],["2016-10-27",2.77,2.77,2.75,2.75,11500.0],["2016-10-28",2.75,2.8,2.66,2.71,52500.0],["2016-10-31",2.73,2.73,2.6,2.62,56000.0],["2016-11-01",2.64,2.7,2.62,2.63,45000.0],["2016-11-02",2.62,2.83,2.62,2.7,47300.0],["2016-11-03",2.71,2.78,2.71,2.77,38600.0],["2016-11-04",2.75,2.82,2.69,2.7,99000.0],["2016-11-07",2.71,2.71,2.59,2.62,43500.0],["2016-11-08",2.63,2.71,2.61,2.68,63000.0],["2016-11-09",2.66,2.78,2.66,2.73,41600.0],["2016-11-10",2.72,3.15,2.7,3.1,201900.0],["2016-11-11",3.15,3.25,3.1,3.18,120200.0],["2016-11-14",3.18,3.2,3.0,3.13,49500.0],["2016-11-15",3.13,3.2,3.05,3.19,77900.0],["2016-11-16",3.19,3.52,3.14,3.34,781000.0],["2016-11-17",3.6,3.6,3.3,3.35,284000.0],["2016-11-18",3.38,3.41,3.1,3.11,115400.0],["2016-11-21",3.11,3.13,2.9,2.98,122600.0],["2016-11-22",2.96,3.06,2.96,3.01,66000.0],["2016-11-23",3.01,3.01,2.99,2.99,23000.0],["2016-11-25",3.01,3.08,2.99,3.04,17200.0],["2016-11-28",3.04,3.16,3.01,3.01,42400.0],["2016-11-29",3.02,3.12,2.99,3.08,51600.0],["2016-11-30",3.06,3.1,3.02,3.03,11700.0],["2016-12-01",3.02,3.1,3.01,3.01,34600.0],["2016-12-02",3.01,3.08,3.01,3.03,27000.0],["2016-12-05",3.02,3.04,2.97,2.98,50200.0],["2016-12-06",2.99,3.03,2.97,3.01,50000.0],["2016-12-07",3.01,3.16,3.01,3.13,76800.0],["2016-12-08",3.16,3.23,3.04,3.17,73100.0],["2016-12-09",3.15,3.21,3.07,3.15,34000.0],["2016-12-12",3.1,3.23,3.04,3.18,46700.0],["2016-12-13",3.18,3.18,3.05,3.07,18000.0],["2016-12-14",3.08,3.18,3.08,3.12,54900.0],["2016-12-15",3.14,3.17,3.08,3.12,22000.0],["2016-12-16",3.15,3.16,3.11,3.13,22000.0],["2016-12-19",3.25,3.4,3.15,3.16,49600.0],["2016-12-20",3.13,3.29,3.13,3.28,76700.0],["2016-12-21",3.23,3.3,3.2,3.28,39300.0],["2016-12-22",3.3,3.32,3.26,3.29,43900.0],["2016-12-23",3.3,3.4,3.29,3.32,64600.0],["2016-12-27",3.4,3.4,3.29,3.3,32800.0],["2016-12-28",3.28,3.31,3.25,3.28,32300.0],["2016-12-29",3.25,3.3,3.24,3.29,24800.0],["2016-12-30",3.33,3.34,3.22,3.28,115500.0],["2017-01-03",3.28,3.37,3.27,3.34,39000.0],["2017-01-04",3.33,3.45,3.33,3.39,30700.0],["2017-01-05",3.41,3.46,3.28,3.38,62400.0],["2017-01-06",3.38,3.44,3.38,3.41,76900.0],["2017-01-09",3.4,3.55,3.39,3.51,143300.0],["2017-01-10",3.5,3.62,3.3,3.3,94700.0],["2017-01-11",3.4,3.6,3.28,3.4,55200.0],["2017-01-12",3.45,3.49,3.42,3.43,35800.0],["2017-01-13",3.46,3.47,3.4,3.45,26500.0],["2017-01-17",3.45,3.48,3.4,3.41,83100.0],["2017-01-18",3.39,3.49,3.3,3.42,54500.0],["2017-01-19",3.47,3.47,3.25,3.29,76100.0],["2017-01-20",3.25,3.3,3.25,3.29,66800.0],["2017-01-23",3.18,3.3,3.11,3.28,59800.0],["2017-01-24",3.28,3.34,3.1,3.25,22800.0],["2017-01-25",3.22,3.27,3.12,3.2,64900.0],["2017-01-26",3.28,3.47,3.25,3.29,89200.0],["2017-01-27",3.22,3.31,3.18,3.29,28700.0],["2017-01-30",3.26,3.28,3.2,3.25,46600.0],["2017-01-31",3.2,3.26,3.2,3.21,40300.0],["2017-02-01",3.22,3.25,3.2,3.21,21300.0],["2017-02-02",3.21,3.23,3.16,3.17,36100.0],["2017-02-03",3.2,3.25,3.18,3.23,33900.0],["2017-02-06",3.18,3.26,3.18,3.23,29000.0],["2017-02-07",3.23,3.24,3.16,3.17,29900.0],["2017-02-08",3.16,3.2,3.1,3.12,42500.0],["2017-02-09",3.09,3.3,3.09,3.1,100500.0],["2017-02-10",3.21,3.21,3.08,3.16,45300.0],["2017-02-13",3.16,3.17,3.11,3.12,27000.0],["2017-02-14",3.11,3.12,3.07,3.07,47800.0],["2017-02-15",3.08,3.16,3.06,3.13,45900.0],["2017-02-16",3.1,3.14,3.06,3.09,60000.0],["2017-02-17",3.16,3.16,3.0,3.1,92900.0],["2017-02-21",3.06,3.1,2.9,2.92,198300.0],["2017-02-22",2.9,3.07,2.9,2.99,39100.0],["2017-02-23",3.05,3.05,2.9,3.0,75200.0],["2017-02-24",2.95,2.98,2.25,2.87,263100.0],["2017-02-27",2.9,2.91,2.72,2.78,87500.0],["2017-02-28",2.79,2.85,2.78,2.82,51400.0],["2017-03-01",2.82,3.16,2.82,2.89,117100.0],["2017-03-02",2.87,2.94,2.84,2.88,46300.0],["2017-03-03",2.95,2.95,2.71,2.85,64100.0],["2017-03-06",2.8,2.95,2.75,2.8,68800.0],["2017-03-07",2.8,2.82,2.71,2.73,60400.0],["2017-03-08",2.71,2.89,2.71,2.8,29200.0],["2017-03-09",2.78,2.8,2.65,2.72,144100.0],["2017-03-10",2.75,2.81,2.69,2.75,53300.0],["2017-03-13",2.7,2.72,2.5,2.65,119800.0],["2017-03-14",2.64,2.73,2.6,2.7,44600.0],["2017-03-15",2.66,2.74,2.66,2.74,15200.0],["2017-03-16",2.7,2.79,2.63,2.66,69100.0],["2017-03-17",2.67,2.7,2.63,2.64,8900.0],["2017-03-20",2.6,2.66,2.58,2.61,89600.0],["2017-03-21",2.6,2.77,2.55,2.59,86600.0],["2017-03-22",2.65,2.68,2.53,2.57,22400.0],["2017-03-23",2.6,2.73,2.54,2.56,89100.0],["2017-03-24",2.52,2.63,2.52,2.55,43700.0],["2017-03-27",2.56,2.6,2.55,2.58,76900.0],["2017-03-28",2.61,2.62,2.55,2.59,43600.0],["2017-03-29",2.59,2.65,2.59,2.63,18600.0],["2017-03-30",2.66,2.67,2.6,2.63,21300.0],["2017-03-31",2.66,2.81,2.64,2.77,63300.0],["2017-04-03",2.81,2.82,2.65,2.69,79100.0],["2017-04-04",2.7,2.75,2.61,2.61,70000.0],["2017-04-05",2.6,2.64,2.51,2.52,115500.0],["2017-04-06",2.52,2.66,2.51,2.53,74700.0],["2017-04-07",2.51,2.76,2.5,2.54,52100.0],["2017-04-10",2.58,2.63,2.47,2.49,56400.0],["2017-04-11",2.46,2.65,2.45,2.47,47500.0],["2017-04-12",2.49,2.6,2.49,2.54,49800.0],["2017-04-13",2.52,2.58,2.5,2.54,17200.0],["2017-04-17",2.58,2.59,2.57,2.57,15800.0],["2017-04-18",2.55,2.56,2.48,2.53,60600.0],["2017-04-19",2.52,2.6,2.51,2.51,5900.0],["2017-04-20",2.51,2.76,2.51,2.59,75100.0],["2017-04-21",2.58,2.61,2.54,2.58,28800.0],["2017-04-24",2.57,2.73,2.55,2.59,58200.0],["2017-04-25",2.57,2.69,2.57,2.63,24300.0],["2017-04-26",2.65,2.74,2.65,2.7,60200.0],["2017-04-27",2.7,2.74,2.67,2.69,38100.0],["2017-04-28",2.7,2.74,2.58,2.64,47300.0],["2017-05-01",2.62,2.72,2.61,2.68,32400.0],["2017-05-02",2.6,2.73,2.52,2.54,71200.0],["2017-05-03",2.58,2.58,2.52,2.53,9700.0],["2017-05-04",2.54,2.54,2.35,2.5,104400.0],["2017-05-05",2.52,2.52,2.45,2.49,65600.0],["2017-05-08",2.52,2.56,2.38,2.53,46600.0],["2017-05-09",2.55,2.55,2.5,2.52,14500.0],["2017-05-10",2.52,2.55,2.42,2.46,56800.0],["2017-05-11",2.49,2.53,2.38,2.5,31800.0],["2017-05-12",2.54,2.54,2.48,2.53,55700.0],["2017-05-15",2.53,2.6,2.4,2.59,73600.0],["2017-05-16",2.56,2.68,2.44,2.55,64000.0],["2017-05-17",2.57,2.57,2.44,2.54,35200.0],["2017-05-18",2.63,2.67,2.55,2.6,92500.0],["2017-05-19",2.56,2.86,2.55,2.8,190600.0],["2017-05-22",2.85,3.14,2.85,3.0,351100.0],["2017-05-23",3.06,3.1,2.81,2.81,95700.0],["2017-05-24",2.88,2.96,2.8,2.96,70100.0],["2017-05-25",3.0,3.0,2.8,2.8,47900.0],["2017-05-26",2.81,2.85,2.75,2.8,25200.0],["2017-05-30",2.8,2.8,2.7,2.72,55100.0],["2017-05-31",2.69,2.7,2.6,2.65,48500.0],["2017-06-01",2.65,2.66,2.6,2.61,15100.0],["2017-06-02",2.6,2.69,2.6,2.67,20700.0],["2017-06-05",2.65,2.82,2.63,2.77,41300.0],["2017-06-06",2.72,2.85,2.71,2.84,81300.0],["2017-06-07",2.85,3.08,2.84,2.97,233200.0],["2017-06-08",3.0,3.09,2.9,3.04,228900.0],["2017-06-09",3.09,3.22,3.01,3.2,295600.0],["2017-06-12",3.41,3.85,3.22,3.71,984000.0],["2017-06-13",3.65,3.67,3.5,3.59,376400.0],["2017-06-14",3.75,3.75,3.51,3.63,315400.0],["2017-06-15",3.6,3.74,3.6,3.66,256500.0],["2017-06-16",3.73,3.76,3.6,3.66,241000.0],["2017-06-19",3.55,3.58,3.43,3.47,270700.0],["2017-06-20",3.43,3.46,3.36,3.37,166100.0],["2017-06-21",3.36,3.45,3.36,3.43,100000.0],["2017-06-22",3.4,3.57,3.37,3.42,114000.0],["2017-06-23",3.36,3.41,3.3,3.31,158000.0],["2017-06-26",3.39,3.4,3.15,3.33,209000.0],["2017-06-27",3.31,3.4,3.27,3.31,66000.0],["2017-06-28",3.36,3.49,3.32,3.39,97300.0],["2017-06-29",3.45,3.49,3.37,3.44,48800.0],["2017-06-30",3.46,3.47,3.3,3.3,46300.0],["2017-07-03",3.3,3.48,3.3,3.36,59900.0],["2017-07-05",3.32,3.38,3.2,3.2,98800.0],["2017-07-06",3.24,3.26,3.17,3.2,69500.0],["2017-07-07",3.17,3.26,3.16,3.22,56700.0],["2017-07-10",3.16,3.25,3.12,3.16,80200.0],["2017-07-11",3.18,3.2,3.11,3.12,38400.0],["2017-07-12",3.15,3.21,3.12,3.16,46600.0],["2017-07-13",3.19,3.23,3.12,3.2,78600.0],["2017-07-14",3.2,3.3,3.18,3.3,44800.0],["2017-07-17",3.27,3.45,3.24,3.44,145600.0],["2017-07-18",3.18,3.45,3.12,3.25,197000.0],["2017-07-19",3.25,3.28,3.11,3.12,69800.0],["2017-07-20",3.14,3.18,3.11,3.15,31000.0],["2017-07-21",3.16,3.25,3.15,3.2,18800.0],["2017-07-24",3.21,3.28,3.15,3.17,20200.0],["2017-07-25",3.17,3.29,3.16,3.22,21700.0],["2017-07-26",3.29,3.33,3.22,3.32,34200.0],["2017-07-27",3.26,3.3,3.2,3.25,49300.0],["2017-07-28",3.21,3.35,3.11,3.33,104000.0],["2017-07-31",3.26,3.34,3.15,3.15,80100.0],["2017-08-01",3.13,3.17,3.07,3.09,103000.0],["2017-08-02",3.06,3.07,2.85,2.95,138100.0],["2017-08-03",2.95,2.97,2.9,2.94,26200.0],["2017-08-04",2.91,3.03,2.9,2.95,16900.0],["2017-08-07",2.96,3.02,2.9,2.93,60000.0],["2017-08-08",2.91,2.94,2.85,2.86,85100.0],["2017-08-09",2.8,2.86,2.75,2.81,47100.0],["2017-08-10",2.81,2.84,2.68,2.7,68200.0],["2017-08-11",2.69,2.71,2.66,2.7,70400.0],["2017-08-14",2.66,2.83,2.66,2.76,24400.0],["2017-08-15",2.76,2.76,2.68,2.71,53700.0],["2017-08-16",2.69,2.77,2.69,2.74,9500.0],["2017-08-17",2.78,2.78,2.67,2.69,19100.0],["2017-08-18",2.65,2.68,2.51,2.68,36900.0],["2017-08-21",2.68,2.69,2.62,2.62,43200.0],["2017-08-22",2.61,2.65,2.55,2.59,51300.0],["2017-08-23",2.61,2.75,2.58,2.74,39700.0],["2017-08-24",2.67,2.91,2.6,2.65,80300.0],["2017-08-25",2.78,2.83,2.69,2.82,29800.0],["2017-08-28",2.87,3.1,2.87,3.05,105300.0],["2017-08-29",2.96,3.03,2.96,3.0,41700.0],["2017-08-30",2.96,3.02,2.93,2.94,44100.0],["2017-08-31",2.95,3.04,2.95,2.95,41800.0],["2017-09-01",2.94,2.96,2.87,2.88,20500.0],["2017-09-05",2.86,2.92,2.86,2.86,12700.0],["2017-09-06",2.92,3.0,2.86,2.89,42000.0],["2017-09-07",2.9,3.25,2.87,3.05,112200.0],["2017-09-08",3.09,3.11,2.97,3.05,62700.0],["2017-09-11",3.09,3.13,3.01,3.1,73400.0],["2017-09-12",3.07,3.1,3.01,3.06,18200.0],["2017-09-13",3.05,3.09,3.05,3.06,33700.0],["2017-09-14",3.06,3.06,2.97,2.97,26700.0],["2017-09-15",2.98,3.07,2.97,3.05,12100.0],["2017-09-18",2.98,3.04,2.98,3.01,2700.0],["2017-09-19",2.99,3.13,2.97,2.99,7400.0],["2017-09-20",2.96,3.02,2.9,2.9,51600.0],["2017-09-21",2.97,2.97,2.87,2.89,11700.0],["2017-09-22",3.11,3.11,2.9,2.94,7200.0],["2017-09-25",2.9,2.97,2.9,2.93,35000.0],["2017-09-26",2.89,3.12,2.89,2.99,61400.0],["2017-09-27",3.03,3.03,2.9,2.93,24400.0],["2017-09-28",2.91,2.98,2.91,2.91,18600.0],["2017-09-29",2.95,2.98,2.92,2.98,5600.0],["2017-10-02",2.92,2.92,2.73,2.91,35600.0],["2017-10-03",2.84,2.88,2.79,2.8,81200.0],["2017-10-04",3.05,3.2,2.92,3.05,423000.0],["2017-10-05",3.13,3.43,3.04,3.39,317500.0],["2017-10-06",3.24,3.5,3.17,3.22,164400.0],["2017-10-09",3.5,3.5,3.11,3.19,146500.0],["2017-10-10",3.14,3.31,3.14,3.23,24000.0],["2017-10-11",3.26,3.35,3.23,3.23,55500.0],["2017-10-12",3.21,3.28,3.1,3.21,61900.0],["2017-10-13",3.21,3.29,3.1,3.17,33900.0],["2017-10-16",3.35,3.35,3.1,3.2,50600.0],["2017-10-17",3.21,3.21,3.12,3.16,22000.0],["2017-10-18",3.19,3.27,3.14,3.14,30100.0],["2017-10-19",3.11,3.17,3.11,3.12,34400.0],["2017-10-20",3.18,3.2,3.13,3.19,35700.0],["2017-10-23",3.2,3.2,3.11,3.14,12700.0],["2017-10-24",3.14,3.26,3.1,3.1,124300.0],["2017-10-25",3.1,3.1,2.99,3.0,50900.0],["2017-10-26",3.03,3.04,3.02,3.03,8300.0],["2017-10-27",2.96,3.01,2.94,2.96,47600.0],["2017-10-30",3.0,3.07,2.95,3.04,43000.0],["2017-10-31",3.06,3.12,2.96,3.09,71200.0],["2017-11-01",3.05,3.06,2.95,3.02,29800.0],["2017-11-02",3.01,3.02,2.95,2.95,36000.0],["2017-11-03",2.96,2.96,2.9,2.92,12300.0],["2017-11-06",2.9,2.98,2.9,2.92,26300.0],["2017-11-07",2.92,3.01,2.91,3.0,34000.0],["2017-11-08",3.01,3.1,2.93,2.93,36800.0],["2017-11-09",2.95,2.97,2.91,2.93,24200.0],["2017-11-10",2.92,2.99,2.92,2.92,26200.0],["2017-11-13",2.92,3.14,2.92,3.07,61700.0],["2017-11-14",3.07,3.18,2.96,2.98,39900.0],["2017-11-15",2.97,3.14,2.97,3.04,40200.0],["2017-11-16",2.94,3.13,2.9,3.05,112600.0],["2017-11-17",3.01,3.04,2.96,2.97,41800.0],["2017-11-20",2.97,3.02,2.91,2.94,113700.0],["2017-11-21",2.92,2.99,2.9,2.91,33000.0],["2017-11-22",2.9,3.12,2.9,3.09,49900.0],["2017-11-24",3.1,3.1,3.0,3.1,43300.0],["2017-11-27",3.08,3.1,2.98,3.03,44600.0],["2017-11-28",3.05,3.05,2.98,3.0,18600.0],["2017-11-29",2.96,3.02,2.96,2.98,12000.0],["2017-11-30",3.0,3.01,3.0,3.0,29000.0],["2017-12-01",2.97,3.01,2.94,2.95,62800.0],["2017-12-04",2.94,2.95,2.9,2.92,40200.0],["2017-12-05",2.9,2.92,2.9,2.92,35000.0],["2017-12-06",2.93,2.93,2.88,2.88,30500.0],["2017-12-07",2.9,2.9,2.86,2.86,14200.0],["2017-12-08",2.89,2.9,2.85,2.87,59200.0],["2017-12-11",2.9,2.9,2.86,2.87,41200.0],["2017-12-12",2.89,2.89,2.84,2.86,46400.0],["2017-12-13",2.86,2.93,2.86,2.88,17700.0],["2017-12-14",2.95,3.03,2.89,2.89,73000.0],["2017-12-15",2.96,2.96,2.85,2.91,66300.0],["2017-12-18",2.98,2.98,2.83,2.85,45900.0],["2017-12-19",2.85,2.86,2.74,2.79,112200.0],["2017-12-20",2.77,2.81,2.74,2.77,162700.0],["2017-12-21",2.73,2.84,2.7,2.7,87700.0],["2017-12-22",2.72,2.79,2.7,2.7,47500.0],["2017-12-26",2.7,2.77,2.64,2.66,41700.0],["2017-12-27",2.65,2.74,2.65,2.7,61500.0],["2017-12-28",2.65,2.71,2.6,2.65,258800.0],["2017-12-29",2.65,2.88,2.6,2.87,67900.0],["2018-01-02",2.66,2.86,2.66,2.86,44700.0],["2018-01-03",2.8,2.85,2.7,2.71,68100.0],["2018-01-04",2.68,2.84,2.68,2.76,19900.0],["2018-01-05",2.75,2.81,2.73,2.79,36500.0],["2018-01-08",2.76,2.78,2.65,2.69,53400.0],["2018-01-09",2.68,2.75,2.68,2.69,35800.0],["2018-01-10",2.68,2.7,2.68,2.7,8800.0],["2018-01-11",2.69,2.72,2.63,2.71,69000.0],["2018-01-12",2.71,2.73,2.65,2.65,27500.0],["2018-01-16",2.68,2.86,2.68,2.81,152200.0],["2018-01-17",2.86,2.86,2.7,2.75,31900.0],["2018-01-18",2.8,2.82,2.72,2.72,54200.0],["2018-01-19",2.71,2.77,2.61,2.7,73800.0],["2018-01-22",2.71,2.78,2.69,2.71,51500.0],["2018-01-23",2.75,2.8,2.69,2.72,45600.0],["2018-01-24",2.7,2.75,2.7,2.73,25200.0],["2018-01-25",2.79,2.79,2.65,2.7,89300.0],["2018-01-26",2.74,2.75,2.66,2.7,36000.0],["2018-01-29",2.69,2.73,2.6,2.67,55200.0],["2018-01-30",2.71,2.71,2.6,2.62,91900.0],["2018-01-31",2.65,2.67,2.55,2.57,60600.0],["2018-02-01",2.61,2.75,2.6,2.75,76200.0],["2018-02-02",2.72,2.72,2.57,2.61,50900.0],["2018-02-05",2.6,2.64,2.55,2.55,85900.0],["2018-02-06",2.5,2.57,2.5,2.54,47400.0],["2018-02-07",2.53,2.74,2.53,2.71,62600.0],["2018-02-08",2.68,2.7,2.5,2.55,48200.0],["2018-02-09",2.6,2.61,2.45,2.49,68000.0],["2018-02-12",2.5,2.68,2.5,2.59,50500.0],["2018-02-13",2.62,2.66,2.5,2.53,26000.0],["2018-02-14",2.52,2.6,2.5,2.52,71300.0],["2018-02-15",2.5,2.58,2.5,2.52,21200.0],["2018-02-16",2.52,2.58,2.48,2.52,72400.0],["2018-02-20",2.54,2.56,2.5,2.5,46500.0],["2018-02-21",2.5,2.54,2.49,2.5,35000.0],["2018-02-22",2.52,2.52,2.5,2.5,29300.0],["2018-02-23",2.5,2.52,2.45,2.47,28800.0],["2018-02-26",2.5,2.5,2.46,2.48,71200.0],["2018-02-27",2.48,2.48,2.32,2.41,89800.0],["2018-02-28",2.43,2.48,2.41,2.41,108500.0],["2018-03-01",2.47,2.47,2.41,2.41,29600.0],["2018-03-02",2.34,2.41,2.34,2.38,54700.0],["2018-03-05",2.29,2.39,2.18,2.27,132400.0],["2018-03-06",2.27,2.34,2.26,2.27,36700.0],["2018-03-07",2.28,2.28,2.18,2.25,157100.0],["2018-03-08",2.23,2.24,2.12,2.21,99600.0],["2018-03-09",2.2,2.25,2.07,2.22,131100.0],["2018-03-12",2.2,2.35,2.19,2.24,37900.0],["2018-03-13",2.22,2.35,2.2,2.2,31900.0],["2018-03-14",2.25,2.39,2.22,2.29,25700.0],["2018-03-15",2.26,2.32,2.21,2.25,20800.0],["2018-03-16",2.25,2.35,2.25,2.3,75200.0],["2018-03-19",2.35,2.35,2.24,2.25,25000.0],["2018-03-20",2.36,2.36,2.2,2.27,10800.0],["2018-03-21",2.38,2.38,2.3,2.3,51400.0],["2018-03-22",2.25,2.33,2.25,2.29,10300.0],["2018-03-23",2.31,2.37,2.27,2.3,28200.0],["2018-03-26",2.3,2.33,2.26,2.33,29400.0],["2018-03-27",2.35,2.39,2.27,2.36,51600.0],["2018-03-28",2.3,2.36,2.16,2.2,147500.0],["2018-03-29",2.18,2.33,2.17,2.32,55500.0],["2018-04-02",2.3,2.3,2.22,2.28,27300.0],["2018-04-03",2.4,2.4,2.22,2.26,53600.0],["2018-04-04",2.4,2.45,2.22,2.32,106900.0],["2018-04-05",2.3,2.39,2.22,2.3,18300.0],["2018-04-06",2.3,2.38,2.27,2.27,3800.0],["2018-04-09",2.35,2.43,2.28,2.3,15500.0],["2018-04-10",2.24,2.35,2.24,2.29,26900.0],["2018-04-11",2.29,2.34,2.29,2.32,6000.0],["2018-04-12",2.31,2.45,2.24,2.27,57800.0],["2018-04-13",2.27,2.36,2.27,2.35,22500.0],["2018-04-16",2.47,2.55,2.34,2.35,11000.0],["2018-04-17",2.4,2.44,2.34,2.34,23700.0],["2018-04-18",2.33,2.43,2.33,2.41,41600.0],["2018-04-19",2.32,2.36,2.29,2.36,27900.0],["2018-04-20",2.34,2.41,2.33,2.37,7200.0],["2018-04-23",2.28,2.37,2.28,2.37,13700.0],["2018-04-24",2.3,2.36,2.27,2.3,16000.0],["2018-04-25",2.33,2.36,2.3,2.32,13500.0],["2018-04-26",2.25,2.33,2.25,2.28,21600.0],["2018-04-27",2.32,2.34,2.25,2.27,25700.0],["2018-04-30",2.3,2.3,2.25,2.25,11500.0],["2018-05-01",2.27,2.32,2.22,2.27,28700.0],["2018-05-02",2.35,2.42,2.34,2.42,43700.0],["2018-05-03",2.44,2.44,2.28,2.38,12500.0],["2018-05-04",2.45,2.55,2.43,2.55,95000.0],["2018-05-07",2.44,2.54,2.44,2.48,14400.0],["2018-05-08",2.55,2.55,2.35,2.35,10200.0],["2018-05-09",2.4,2.4,2.31,2.35,14200.0],["2018-05-10",2.39,2.42,2.31,2.38,5700.0],["2018-05-11",2.48,2.48,2.3,2.3,27900.0],["2018-05-14",2.35,2.42,2.3,2.41,76500.0],["2018-05-15",2.36,2.47,2.36,2.43,22700.0],["2018-05-16",2.44,2.52,2.43,2.49,34500.0],["2018-05-17",2.52,2.52,2.48,2.52,28900.0],["2018-05-18",2.54,2.54,2.5,2.52,63200.0],["2018-05-21",2.52,2.55,2.47,2.47,31700.0],["2018-05-22",2.47,2.51,2.44,2.44,11200.0],["2018-05-23",2.44,2.49,2.42,2.44,31400.0],["2018-05-24",2.42,2.44,2.39,2.4,68300.0],["2018-05-25",2.38,2.4,2.35,2.39,34800.0],["2018-05-29",2.3,2.3,2.26,2.26,63200.0],["2018-05-30",2.28,2.3,2.23,2.29,70300.0],["2018-05-31",2.27,2.27,2.24,2.24,27200.0],["2018-06-01",2.2,2.46,2.17,2.27,37900.0],["2018-06-04",2.28,2.41,2.28,2.29,4800.0],["2018-06-05",2.32,2.33,2.23,2.24,26900.0],["2018-06-06",2.1,2.38,2.1,2.26,23900.0],["2018-06-07",2.26,2.26,2.21,2.21,97400.0],["2018-06-08",4.0,4.25,3.35,3.6,33490400.0],["2018-06-11",3.59,3.65,3.25,3.35,2824000.0],["2018-06-12",3.54,3.54,3.19,3.32,990300.0],["2018-06-13",3.31,3.4,3.08,3.36,545600.0],["2018-06-14",3.4,3.42,3.22,3.26,337600.0],["2018-06-15",3.23,3.28,3.15,3.2,255600.0],["2018-06-18",3.16,3.29,3.1,3.21,238600.0],["2018-06-19",3.17,3.28,3.13,3.2,117400.0],["2018-06-20",3.21,3.25,3.15,3.19,95700.0],["2018-06-21",3.25,3.28,3.15,3.28,155200.0],["2018-06-22",3.26,3.27,3.09,3.15,84100.0],["2018-06-25",3.17,3.18,3.06,3.08,136200.0],["2018-06-26",3.11,3.2,3.03,3.2,75900.0],["2018-06-27",3.18,3.18,3.04,3.08,68500.0],["2018-06-28",3.1,3.1,3.0,3.0,114600.0],["2018-06-29",3.0,3.05,3.0,3.03,57900.0],["2018-07-02",3.03,3.1,2.95,3.05,69900.0],["2018-07-03",3.01,3.09,3.0,3.02,71000.0],["2018-07-05",3.05,3.07,3.0,3.05,60100.0],["2018-07-06",3.03,3.09,2.99,3.02,66800.0],["2018-07-09",3.1,3.17,3.04,3.07,74200.0],["2018-07-10",3.07,3.07,3.0,3.06,38400.0],["2018-07-11",3.08,3.08,3.01,3.01,45300.0],["2018-07-12",3.06,3.1,3.03,3.1,36400.0],["2018-07-13",3.1,3.28,3.08,3.25,117800.0],["2018-07-16",3.27,3.51,3.26,3.49,515000.0],["2018-07-17",3.5,3.51,3.18,3.32,126400.0],["2018-07-18",3.29,3.3,3.14,3.19,57800.0],["2018-07-19",3.22,3.26,3.17,3.25,37800.0],["2018-07-20",3.27,3.27,3.21,3.25,12300.0],["2018-07-23",3.22,3.22,3.16,3.2,25200.0],["2018-07-24",3.23,3.23,3.08,3.2,34000.0],["2018-07-25",3.22,3.24,3.12,3.16,50800.0],["2018-07-26",3.18,3.23,3.12,3.16,32500.0],["2018-07-27",3.16,3.21,3.15,3.2,16900.0],["2018-07-30",3.17,3.18,3.16,3.16,18700.0],["2018-07-31",3.17,3.26,3.15,3.18,46500.0],["2018-08-01",3.21,3.21,3.15,3.18,21100.0],["2018-08-02",3.18,3.24,3.11,3.18,35400.0],["2018-08-03",3.16,3.18,3.11,3.14,22700.0],["2018-08-06",3.17,3.2,3.11,3.12,25500.0],["2018-08-07",3.14,3.17,3.12,3.12,17700.0],["2018-08-08",3.12,3.2,3.12,3.14,24100.0],["2018-08-09",3.18,3.18,3.12,3.14,38200.0],["2018-08-10",3.14,3.23,3.14,3.14,19800.0],["2018-08-13",3.14,3.16,3.07,3.14,54000.0],["2018-08-14",3.15,3.16,3.12,3.14,50000.0],["2018-08-15",3.16,3.16,3.07,3.15,85500.0],["2018-08-16",3.18,3.18,3.09,3.12,22500.0],["2018-08-17",3.14,3.14,3.07,3.1,28700.0],["2018-08-20",3.06,3.09,3.03,3.06,19500.0],["2018-08-21",3.05,3.1,3.05,3.1,148700.0],["2018-08-22",3.1,3.14,3.06,3.07,4400.0],["2018-08-23",3.16,3.16,3.05,3.11,31800.0],["2018-08-24",3.1,3.13,3.08,3.11,28500.0],["2018-08-27",3.11,3.12,3.09,3.1,28300.0],["2018-08-28",3.1,3.14,3.09,3.1,21900.0],["2018-08-29",3.13,3.15,3.12,3.14,36600.0],["2018-08-30",3.05,3.07,2.98,3.02,130500.0],["2018-08-31",3.0,3.01,2.98,3.01,75000.0],["2018-09-04",3.0,3.02,2.89,2.95,121200.0],["2018-09-05",2.99,2.99,2.81,2.94,103400.0],["2018-09-06",2.95,2.99,2.77,2.89,60700.0],["2018-09-07",2.89,2.91,2.8,2.8,53200.0],["2018-09-10",2.81,2.87,2.76,2.86,31800.0],["2018-09-11",2.85,2.85,2.72,2.75,89900.0],["2018-09-12",2.75,2.76,2.73,2.73,31400.0],["2018-09-13",2.7,2.8,2.61,2.7,26100.0],["2018-09-14",2.75,2.8,2.7,2.8,18900.0],["2018-09-17",2.62,2.8,2.62,2.66,34100.0],["2018-09-18",2.71,2.79,2.67,2.73,20400.0],["2018-09-19",2.78,2.78,2.7,2.73,20800.0],["2018-09-20",2.81,2.87,2.73,2.83,48700.0],["2018-09-21",2.83,3.0,2.83,2.85,48200.0],["2018-09-24",2.88,3.03,2.88,2.91,20500.0],["2018-09-25",2.88,3.03,2.88,2.98,79800.0],["2018-09-26",2.98,2.99,2.96,2.99,27400.0],["2018-09-27",3.03,3.08,2.91,3.08,47500.0],["2018-09-28",3.09,3.09,3.03,3.08,11100.0],["2018-10-01",3.08,3.1,2.99,3.03,26300.0],["2018-10-02",3.01,3.03,2.99,2.99,17600.0],["2018-10-03",3.0,3.03,2.94,2.97,37800.0],["2018-10-04",2.95,3.05,2.79,2.93,75000.0],["2018-10-05",2.91,3.02,2.82,2.88,32500.0],["2018-10-08",2.84,2.99,2.8,2.81,19900.0],["2018-10-09",2.8,2.93,2.67,2.8,71000.0],["2018-10-10",2.8,2.87,2.65,2.71,53500.0],["2018-10-11",2.68,2.68,2.59,2.6,89700.0],["2018-10-12",2.62,2.68,2.56,2.56,38500.0],["2018-10-15",2.51,2.67,2.51,2.55,11800.0],["2018-10-16",2.56,2.67,2.56,2.6,28900.0],["2018-10-17",2.66,2.7,2.64,2.7,10200.0],["2018-10-18",2.71,2.81,2.65,2.81,23600.0],["2018-10-19",2.8,2.85,2.6,2.67,33700.0],["2018-10-22",2.7,2.9,2.68,2.88,24900.0],["2018-10-23",2.8,2.94,2.75,2.75,13900.0],["2018-10-24",2.85,2.85,2.68,2.69,22700.0],["2018-10-25",2.73,2.98,2.7,2.8,47800.0],["2018-10-26",2.6,2.81,2.5,2.53,137300.0],["2018-10-29",2.56,2.65,2.5,2.61,32200.0],["2018-10-30",2.61,2.76,2.5,2.61,8300.0],["2018-10-31",2.71,2.71,2.51,2.6,27400.0],["2018-11-01",2.6,2.67,2.55,2.56,3800.0],["2018-11-02",2.57,2.74,2.56,2.65,12200.0],["2018-11-05",2.6,2.66,2.49,2.5,14100.0],["2018-11-06",2.51,2.62,2.48,2.62,11400.0],["2018-11-07",2.6,2.65,2.5,2.5,24400.0],["2018-11-08",2.55,2.68,2.5,2.5,47000.0],["2018-11-09",2.51,2.65,2.36,2.41,56500.0],["2018-11-12",2.38,2.58,2.36,2.36,71900.0],["2018-11-13",2.35,2.54,2.28,2.46,44600.0],["2018-11-14",2.41,2.47,2.29,2.36,84200.0],["2018-11-15",2.33,2.43,2.23,2.34,176900.0],["2018-11-16",2.35,2.62,2.28,2.61,60800.0],["2018-11-19",2.63,2.65,2.5,2.59,34300.0],["2018-11-20",2.57,2.64,2.51,2.62,23600.0],["2018-11-21",2.63,2.81,2.61,2.77,71800.0],["2018-11-23",2.77,2.8,2.74,2.8,28700.0],["2018-11-26",2.8,2.8,2.63,2.76,39900.0],["2018-11-27",2.76,2.78,2.57,2.77,15500.0],["2018-11-28",2.8,2.8,2.57,2.8,60300.0],["2018-11-29",2.65,2.79,2.65,2.65,10000.0],["2018-11-30",2.65,2.78,2.61,2.67,11000.0],["2018-12-03",2.69,2.78,2.56,2.76,8800.0],["2018-12-04",2.73,2.79,2.6,2.73,24200.0],["2018-12-06",2.66,2.66,2.56,2.61,24700.0],["2018-12-07",2.5,2.6,2.5,2.57,40500.0],["2018-12-10",2.46,2.58,2.37,2.37,31100.0],["2018-12-11",2.38,2.52,2.28,2.49,57700.0],["2018-12-12",2.51,2.51,2.28,2.34,37000.0],["2018-12-13",2.38,2.38,2.33,2.38,41700.0],["2018-12-14",2.31,2.4,2.22,2.22,108700.0],["2018-12-17",2.2,2.22,2.15,2.15,70200.0],["2018-12-18",2.12,2.19,2.07,2.08,121600.0],["2018-12-19",2.1,2.15,2.01,2.04,100500.0],["2018-12-20",2.0,2.05,1.69,1.69,286300.0],["2018-12-21",1.75,1.8,1.35,1.55,246000.0],["2018-12-24",1.5,1.58,1.5,1.51,117500.0],["2018-12-26",1.55,1.74,1.51,1.69,57200.0],["2018-12-27",1.69,1.71,1.51,1.69,181100.0],["2018-12-28",1.7,1.76,1.7,1.73,73900.0],["2018-12-31",1.62,2.16,1.62,1.85,97900.0],["2019-01-02",1.85,2.02,1.78,1.87,64200.0],["2019-01-03",1.95,2.62,1.9,2.19,271500.0],["2019-01-04",2.28,2.5,2.21,2.3,106600.0],["2019-01-07",2.3,2.37,2.07,2.13,83600.0],["2019-01-08",2.14,2.37,2.14,2.17,19600.0],["2019-01-09",2.46,2.46,2.16,2.25,27500.0],["2019-01-10",2.28,2.33,2.09,2.3,23000.0],["2019-01-11",2.34,2.35,2.3,2.33,17700.0],["2019-01-14",2.59,2.59,2.38,2.51,149200.0],["2019-01-15",2.56,2.63,2.48,2.55,27900.0],["2019-01-16",2.58,2.6,2.4,2.49,27100.0],["2019-01-17",2.53,2.64,2.5,2.53,12000.0],["2019-01-18",2.8,3.01,2.67,2.67,294300.0],["2019-01-22",2.72,2.8,2.57,2.75,47700.0],["2019-01-23",2.78,2.85,2.65,2.69,98600.0],["2019-01-24",2.75,2.85,2.55,2.85,35700.0],["2019-01-25",2.85,2.85,2.61,2.82,57900.0],["2019-01-28",2.75,2.76,2.61,2.61,26200.0],["2019-01-29",2.59,2.8,2.56,2.56,10700.0],["2019-01-30",2.56,2.71,2.56,2.61,7700.0],["2019-01-31",2.65,2.83,2.6,2.66,23600.0],["2019-02-01",2.75,2.82,2.65,2.72,42000.0],["2019-02-04",2.7,2.72,2.55,2.64,46800.0],["2019-02-05",2.79,2.92,2.65,2.7,80300.0],["2019-02-06",2.78,2.89,2.75,2.75,37500.0],["2019-02-07",2.75,2.79,2.7,2.79,26500.0],["2019-02-08",2.8,2.84,2.68,2.71,68500.0],["2019-02-11",2.82,2.84,2.78,2.8,57800.0],["2019-02-12",2.81,2.82,2.72,2.82,18000.0],["2019-02-13",2.83,2.85,2.81,2.81,34500.0],["2019-02-14",2.83,2.86,2.81,2.83,113200.0],["2019-02-15",2.83,2.85,2.8,2.82,22300.0],["2019-02-19",2.76,2.85,2.65,2.72,48800.0],["2019-02-20",2.71,2.8,2.71,2.79,27300.0],["2019-02-21",2.75,2.78,2.71,2.74,12800.0],["2019-02-22",2.76,2.85,2.73,2.8,16300.0],["2019-02-25",2.77,2.85,2.74,2.78,12600.0],["2019-02-26",2.77,2.8,2.77,2.79,15600.0],["2019-02-27",2.81,2.85,2.8,2.85,20600.0],["2019-02-28",2.84,2.85,2.75,2.81,51100.0],["2019-03-01",2.83,2.88,2.76,2.8,10300.0],["2019-03-04",2.83,2.98,2.8,2.93,87200.0],["2019-03-05",2.94,3.15,2.94,3.14,97000.0],["2019-03-06",3.17,3.19,2.83,2.88,125200.0],["2019-03-07",2.9,2.94,2.82,2.89,52200.0],["2019-03-08",2.87,2.95,2.87,2.9,32200.0],["2019-03-11",2.99,3.07,2.99,3.01,58900.0],["2019-03-12",3.06,3.08,2.91,2.97,26200.0],["2019-03-13",2.94,3.01,2.9,2.99,6000.0],["2019-03-14",2.99,3.0,2.82,2.96,28800.0],["2019-03-15",2.92,2.96,2.81,2.92,30900.0],["2019-03-18",3.18,3.18,2.86,2.98,43100.0],["2019-03-19",2.99,3.01,2.85,2.98,5900.0],["2019-03-20",3.01,3.01,2.87,2.9,16700.0],["2019-03-21",2.96,2.98,2.89,2.97,19300.0],["2019-03-22",2.93,2.94,2.87,2.92,24900.0],["2019-03-25",2.88,2.96,2.81,2.87,22400.0],["2019-03-26",2.86,2.9,2.82,2.85,10100.0],["2019-03-27",2.84,2.98,2.83,2.95,23500.0],["2019-03-28",2.95,2.96,2.94,2.94,21100.0],["2019-03-29",2.82,3.03,2.8,3.0,34600.0],["2019-04-01",3.14,3.14,2.89,2.99,204100.0],["2019-04-02",3.5,4.39,3.5,4.25,4612400.0],["2019-04-03",4.05,4.6,4.02,4.38,1908900.0],["2019-04-04",4.26,4.6,4.26,4.58,823500.0],["2019-04-05",4.39,5.1,4.39,4.9,862700.0],["2019-04-08",4.8,5.1,4.77,4.81,539900.0],["2019-04-09",4.8,5.28,4.73,5.19,606400.0],["2019-04-10",5.1,5.3,5.0,5.1,471600.0],["2019-04-11",5.09,5.42,5.0,5.31,344800.0],["2019-04-12",5.3,5.4,5.16,5.21,230100.0],["2019-04-15",5.23,5.4,5.18,5.26,273600.0],["2019-04-16",5.22,5.39,5.12,5.13,226000.0],["2019-04-17",5.1,5.23,4.4,4.73,773100.0],["2019-04-18",4.64,4.85,4.58,4.74,215000.0],["2019-04-22",4.75,4.78,4.36,4.44,302100.0],["2019-04-23",4.43,4.67,4.27,4.62,202500.0],["2019-04-24",4.68,4.89,4.65,4.89,281300.0],["2019-04-25",4.79,5.0,4.73,4.92,233100.0],["2019-04-26",4.99,5.07,4.87,4.95,114500.0],["2019-04-29",4.92,5.01,4.92,4.97,163600.0],["2019-04-30",4.95,5.1,4.88,4.96,152400.0],["2019-05-01",4.93,4.99,4.85,4.96,60600.0],["2019-05-02",4.99,5.01,4.77,4.81,124000.0],["2019-05-03",4.76,4.97,4.53,4.57,218000.0],["2019-05-06",4.38,4.67,4.36,4.61,132000.0],["2019-05-07",4.52,4.58,4.52,4.52,63600.0],["2019-05-08",4.52,4.61,4.38,4.4,170700.0],["2019-05-09",4.4,4.52,4.21,4.33,270000.0],["2019-05-10",4.33,4.49,4.21,4.37,117100.0],["2019-05-13",4.38,4.56,4.28,4.47,89500.0],["2019-05-14",4.53,4.54,4.25,4.35,222400.0],["2019-05-15",4.29,4.67,4.09,4.55,385800.0],["2019-05-16",4.0,4.01,3.58,3.58,553600.0],["2019-05-17",3.63,3.76,3.4,3.41,210100.0],["2019-05-20",3.68,3.68,3.29,3.47,164500.0],["2019-05-21",3.51,3.51,3.4,3.47,47400.0],["2019-05-22",3.41,3.48,3.4,3.45,81400.0],["2019-05-23",3.41,3.5,3.25,3.25,84100.0],["2019-05-24",3.26,3.35,3.25,3.27,71400.0],["2019-05-28",3.27,3.38,3.21,3.22,103500.0],["2019-05-29",3.24,3.3,3.04,3.15,163700.0],["2019-05-30",3.12,3.15,2.9,3.07,419700.0],["2019-05-31",2.99,3.04,2.9,2.93,239200.0],["2019-06-03",2.91,3.14,2.91,2.99,91600.0],["2019-06-04",3.05,3.06,2.9,3.0,150400.0],["2019-06-05",3.0,3.08,2.85,2.88,65000.0],["2019-06-06",2.96,2.96,2.74,2.85,102600.0],["2019-06-07",2.82,2.87,2.71,2.72,97700.0],["2019-06-10",2.85,3.0,2.73,2.8,170900.0],["2019-06-11",2.77,2.89,2.76,2.76,66900.0],["2019-06-12",2.74,2.8,2.65,2.7,110100.0],["2019-06-13",2.72,2.73,2.54,2.63,164300.0],["2019-06-14",2.61,2.72,2.58,2.6,129600.0],["2019-06-17",2.6,2.73,2.6,2.65,28800.0],["2019-06-18",2.65,2.71,2.63,2.69,40800.0],["2019-06-19",2.69,2.71,2.62,2.65,30400.0],["2019-06-20",2.65,2.65,2.59,2.65,41900.0],["2019-06-21",2.6,2.69,2.58,2.58,39600.0],["2019-06-24",2.58,2.7,2.58,2.64,35400.0],["2019-06-25",2.71,2.74,2.65,2.65,29600.0],["2019-06-26",2.67,2.84,2.65,2.77,291200.0],["2019-06-27",2.83,2.88,2.78,2.88,122700.0],["2019-06-28",2.89,2.89,2.69,2.7,105000.0],["2019-07-01",2.76,2.83,2.69,2.73,20900.0],["2019-07-02",2.74,2.74,2.62,2.68,53100.0],["2019-07-03",2.75,2.8,2.75,2.76,58300.0],["2019-07-05",2.9,2.97,2.76,2.8,163500.0],["2019-07-08",2.85,2.89,2.75,2.83,41700.0],["2019-07-09",2.87,2.87,2.71,2.76,83100.0],["2019-07-10",2.73,2.77,2.65,2.68,59500.0],["2019-07-11",2.72,2.75,2.69,2.71,19400.0],["2019-07-12",2.73,2.77,2.67,2.7,33300.0],["2019-07-15",2.68,2.7,2.63,2.68,20200.0],["2019-07-16",2.66,2.68,2.62,2.68,17600.0],["2019-07-17",2.65,2.67,2.62,2.66,13500.0],["2019-07-18",2.7,2.71,2.7,2.71,19800.0],["2019-07-19",2.69,2.7,2.59,2.6,61800.0],["2019-07-22",2.58,2.71,2.55,2.67,45900.0],["2019-07-23",2.61,2.72,2.61,2.68,54400.0],["2019-07-24",2.64,2.7,2.59,2.6,10000.0],["2019-07-25",3.04,3.45,3.02,3.28,3963500.0],["2019-07-26",3.07,3.28,2.96,3.1,450500.0],["2019-07-29",3.31,3.35,3.07,3.32,219600.0],["2019-07-30",3.49,3.49,3.15,3.27,114600.0],["2019-07-31",3.26,3.34,3.1,3.22,71000.0],["2019-08-01",3.18,3.23,2.97,3.1,65600.0],["2019-08-02",3.13,3.13,2.97,3.05,34700.0],["2019-08-05",3.03,3.06,2.92,3.0,95400.0],["2019-08-06",3.0,3.18,2.89,3.12,202900.0],["2019-08-07",3.15,3.18,2.99,3.05,50600.0],["2019-08-08",3.04,3.13,3.03,3.12,64200.0],["2019-08-09",3.16,3.29,3.07,3.2,72900.0],["2019-08-12",3.15,3.24,3.03,3.14,62400.0],["2019-08-13",3.09,3.3,3.09,3.15,60900.0],["2019-08-14",3.12,3.25,3.03,3.03,97800.0],["2019-08-15",3.03,3.21,2.95,2.98,66600.0],["2019-08-16",3.05,3.18,2.96,3.01,29300.0],["2019-08-19",3.1,3.2,3.07,3.2,74100.0],["2019-08-20",3.11,3.3,3.1,3.22,30800.0],["2019-08-21",3.25,3.3,3.17,3.25,43800.0],["2019-08-22",3.22,3.27,3.15,3.22,27300.0],["2019-08-23",3.17,3.28,3.15,3.23,37000.0],["2019-08-26",3.2,3.29,3.11,3.13,46700.0],["2019-08-27",3.15,3.29,3.11,3.17,49200.0],["2019-08-28",3.15,3.48,3.15,3.47,162200.0],["2019-08-29",3.82,3.93,3.2,3.4,471200.0],["2019-08-30",3.37,3.44,3.17,3.17,136300.0],["2019-09-03",3.18,3.41,3.18,3.28,66900.0],["2019-09-04",3.3,3.7,3.12,3.56,183000.0],["2019-09-05",3.6,3.85,3.45,3.77,207000.0],["2019-09-06",3.85,3.87,3.43,3.7,121400.0],["2019-09-09",3.83,3.83,3.43,3.63,97900.0],["2019-09-10",3.61,3.85,3.54,3.85,107200.0],["2019-09-11",3.85,4.05,3.56,3.98,197500.0],["2019-09-12",4.07,4.07,3.7,4.0,269600.0],["2019-09-13",3.98,4.13,3.88,4.08,119500.0],["2019-09-16",4.12,4.13,3.91,4.04,278400.0],["2019-09-17",4.05,4.24,4.0,4.12,259000.0],["2019-09-18",4.11,4.45,4.09,4.41,323400.0],["2019-09-19",4.36,4.64,4.35,4.45,495800.0],["2019-09-20",4.36,4.75,4.36,4.52,388800.0],["2019-09-23",4.56,4.74,4.41,4.7,284300.0],["2019-09-24",4.64,4.64,4.5,4.51,128600.0],["2019-09-25",4.45,4.6,4.11,4.51,280400.0],["2019-09-26",4.51,4.69,4.4,4.46,131900.0],["2019-09-27",4.41,4.56,4.26,4.47,102300.0],["2019-09-30",4.51,4.69,4.33,4.49,170200.0],["2019-10-01",4.47,4.63,4.4,4.5,108300.0],["2019-10-02",4.5,4.6,4.25,4.37,96800.0],["2019-10-03",4.31,4.44,4.3,4.34,54200.0],["2019-10-04",4.25,4.47,4.25,4.35,109300.0],["2019-10-07",4.36,4.61,4.3,4.6,232000.0],["2019-10-08",4.61,4.85,4.5,4.83,308000.0],["2019-10-09",4.75,4.85,4.6,4.6,121300.0],["2019-10-10",4.63,4.67,4.53,4.58,130100.0],["2019-10-11",4.63,4.7,4.37,4.62,188100.0],["2019-10-14",4.45,4.74,4.45,4.52,155600.0],["2019-10-15",4.5,4.7,4.42,4.7,144600.0],["2019-10-16",4.66,4.79,4.58,4.75,182400.0],["2019-10-17",4.61,4.75,4.52,4.59,280500.0],["2019-10-18",4.56,4.7,4.52,4.66,182200.0],["2019-10-21",4.63,5.05,4.59,4.8,350100.0],["2019-10-22",4.8,5.05,4.7,4.97,288600.0],["2019-10-23",5.0,5.16,4.88,4.95,267800.0],["2019-10-24",4.95,5.06,4.75,4.9,208500.0],["2019-10-25",4.91,5.12,4.88,5.02,253400.0],["2019-10-28",5.09,5.11,4.83,5.05,194900.0],["2019-10-29",5.02,5.15,5.01,5.11,168900.0],["2019-10-30",5.11,5.2,5.02,5.1,193800.0],["2019-10-31",5.06,5.18,4.91,5.03,168600.0],["2019-11-01",5.01,5.09,4.81,4.89,98600.0],["2019-11-04",4.75,4.88,4.33,4.61,337400.0],["2019-11-05",4.67,4.69,4.36,4.58,141400.0],["2019-11-06",4.6,4.65,4.38,4.51,165900.0],["2019-11-07",4.5,4.53,4.3,4.45,64000.0],["2019-11-08",4.43,4.55,4.32,4.41,93100.0],["2019-11-11",4.38,4.7,4.35,4.67,127400.0],["2019-11-12",4.64,4.69,4.51,4.62,71700.0],["2019-11-13",4.55,4.88,4.5,4.8,331500.0],["2019-11-14",4.54,4.79,4.15,4.62,315700.0],["2019-11-15",4.65,4.97,4.65,4.84,221400.0],["2019-11-18",4.85,5.05,4.7,4.94,259400.0],["2019-11-19",4.83,5.0,4.8,4.86,180600.0],["2019-11-20",4.83,4.85,4.57,4.7,136400.0],["2019-11-21",4.69,4.73,4.33,4.62,138900.0],["2019-11-22",4.56,4.86,4.52,4.82,86500.0],["2019-11-25",4.69,4.94,4.69,4.74,115800.0],["2019-11-26",4.69,4.99,4.69,4.9,264500.0],["2019-11-27",4.95,5.19,4.92,5.06,210700.0],["2019-11-29",5.08,5.13,4.95,5.06,109200.0],["2019-12-02",5.03,5.3,4.95,5.26,395400.0],["2019-12-03",5.25,5.39,5.1,5.38,237700.0],["2019-12-04",5.17,5.36,5.13,5.2,156500.0],["2019-12-05",5.13,5.15,4.77,4.79,258700.0],["2019-12-06",4.75,4.89,4.61,4.83,117800.0],["2019-12-09",4.78,4.84,4.71,4.78,41200.0],["2019-12-10",4.62,4.74,4.56,4.63,126100.0],["2019-12-11",4.63,4.64,4.4,4.6,204000.0],["2019-12-12",4.53,4.76,4.45,4.61,84500.0],["2019-12-13",4.56,4.68,4.51,4.54,54500.0],["2019-12-16",4.49,4.64,4.41,4.51,110600.0],["2019-12-17",4.45,4.46,4.26,4.35,83500.0],["2019-12-18",4.33,4.39,4.27,4.32,61400.0],["2019-12-19",4.32,4.42,4.27,4.38,100000.0],["2019-12-20",4.36,4.41,4.28,4.3,93800.0],["2019-12-23",4.3,4.47,4.3,4.39,11500.0],["2019-12-24",4.49,4.49,4.4,4.48,30800.0],["2019-12-26",4.43,4.49,4.36,4.45,79600.0],["2019-12-27",4.45,4.47,4.38,4.4,30900.0],["2019-12-30",4.41,4.47,4.28,4.33,99200.0],["2019-12-31",4.35,4.63,4.33,4.43,158300.0],["2020-01-02",4.42,4.5,4.35,4.44,106500.0],["2020-01-03",4.4,4.53,4.4,4.47,88700.0],["2020-01-06",4.46,4.47,4.35,4.37,76300.0],["2020-01-07",4.36,4.38,4.21,4.23,68900.0],["2020-01-08",4.26,4.35,4.18,4.25,192900.0],["2020-01-09",4.29,4.44,4.29,4.35,153500.0],["2020-01-10",4.3,4.4,4.18,4.25,199500.0],["2020-01-13",4.28,4.3,4.1,4.14,83600.0],["2020-01-14",4.11,4.19,3.92,3.95,270500.0],["2020-01-15",3.92,4.25,3.92,4.13,130700.0],["2020-01-16",4.14,4.25,4.1,4.2,58200.0],["2020-01-17",4.11,4.11,4.0,4.1,110400.0],["2020-01-21",4.06,4.16,3.9,3.96,184300.0],["2020-01-22",3.98,4.09,3.94,3.99,68400.0],["2020-01-23",4.0,4.08,3.93,4.06,22600.0],["2020-01-24",4.17,4.19,3.98,4.19,147400.0],["2020-01-27",4.2,4.24,3.99,4.06,84300.0],["2020-01-28",3.99,4.1,3.99,4.05,94800.0],["2020-01-29",4.05,4.17,3.95,4.02,73100.0],["2020-01-30",4.04,4.05,3.81,3.83,106500.0],["2020-01-31",3.9,3.92,3.75,3.8,60600.0],["2020-02-03",3.8,3.8,3.68,3.7,86400.0],["2020-02-04",3.7,3.78,3.7,3.73,65900.0],["2020-02-05",3.72,3.8,3.72,3.74,21000.0],["2020-02-06",3.76,3.99,3.76,3.81,41300.0],["2020-02-07",3.76,3.88,3.76,3.84,62600.0],["2020-02-10",3.92,3.94,3.7,3.74,38300.0],["2020-02-11",3.74,3.88,3.67,3.82,48000.0],["2020-02-12",3.79,3.96,3.77,3.78,13200.0],["2020-02-13",3.85,3.94,3.74,3.75,50000.0],["2020-02-14",3.75,3.82,3.75,3.77,47400.0],["2020-02-18",3.95,4.0,3.81,3.97,86100.0],["2020-02-19",4.0,4.06,3.91,3.96,77400.0],["2020-02-20",3.92,4.24,3.92,4.17,117100.0],["2020-02-21",4.2,4.74,4.2,4.45,359300.0],["2020-02-24",4.46,4.48,4.13,4.35,180200.0],["2020-02-25",4.31,4.37,4.03,4.05,123300.0],["2020-02-26",4.1,4.2,3.95,4.0,316500.0],["2020-02-27",3.88,4.03,3.74,3.89,96500.0],["2020-02-28",3.73,3.93,3.55,3.83,175100.0],["2020-03-02",3.84,3.9,3.7,3.87,47500.0],["2020-03-03",3.86,3.9,3.75,3.75,38000.0],["2020-03-04",3.89,3.89,3.78,3.8,25000.0],["2020-03-05",3.78,3.8,3.63,3.63,81300.0],["2020-03-06",3.53,3.65,3.5,3.54,83400.0],["2020-03-09",3.45,3.52,2.71,3.02,586800.0],["2020-03-10",3.22,3.3,2.94,3.07,160500.0],["2020-03-11",3.01,3.24,2.48,2.48,645500.0],["2020-03-12",2.31,2.53,2.15,2.22,360800.0],["2020-03-13",2.25,2.42,1.98,2.34,463400.0],["2020-03-16",1.5,2.21,1.46,2.06,131900.0],["2020-03-17",2.2,2.25,1.8,1.88,152400.0],["2020-03-18",1.65,2.01,1.65,1.72,149400.0],["2020-03-19",1.74,2.18,1.74,2.12,114600.0],["2020-03-20",2.19,2.34,1.92,1.98,68900.0],["2020-03-23",2.0,2.4,1.9,1.99,58800.0],["2020-03-24",2.21,2.24,1.95,2.02,110300.0],["2020-03-25",2.1,2.25,2.1,2.2,108100.0],["2020-03-26",2.16,2.4,2.15,2.29,158700.0],["2020-03-27",2.34,2.38,2.18,2.33,109900.0],["2020-03-30",2.43,2.5,2.32,2.36,46200.0],["2020-03-31",2.26,2.36,2.1,2.27,60800.0],["2020-04-01",2.26,2.31,2.12,2.15,25700.0],["2020-04-02",2.08,2.18,2.07,2.11,24700.0],["2020-04-03",2.18,2.18,2.07,2.1,9000.0],["2020-04-06",2.13,2.2,1.93,2.19,134000.0],["2020-04-07",2.21,2.25,2.12,2.14,22100.0],["2020-04-08",2.15,2.34,2.15,2.25,12500.0],["2020-04-09",2.25,2.3,2.05,2.23,84000.0],["2020-04-13",2.17,2.26,2.14,2.23,81600.0],["2020-04-14",2.22,2.29,2.1,2.26,99600.0],["2020-04-15",2.41,2.48,2.23,2.23,99600.0],["2020-04-16",2.29,2.29,2.05,2.09,91000.0],["2020-04-17",2.19,2.27,2.1,2.12,196100.0],["2020-04-20",2.11,2.31,2.1,2.1,75300.0],["2020-04-21",2.11,2.22,2.05,2.12,84000.0],["2020-04-22",2.16,2.22,2.13,2.15,155300.0],["2020-04-23",2.16,2.25,2.16,2.17,54200.0],["2020-04-24",2.21,2.24,2.19,2.2,121500.0],["2020-04-27",2.24,2.43,2.2,2.37,171300.0],["2020-04-28",2.42,2.46,2.21,2.25,147100.0],["2020-04-29",2.25,2.39,2.25,2.32,86100.0],["2020-04-30",2.3,2.47,2.25,2.28,58000.0],["2020-05-01",2.26,2.47,2.19,2.24,64300.0],["2020-05-04",2.25,2.26,2.08,2.19,139300.0],["2020-05-05",2.17,2.28,2.17,2.2,54000.0],["2020-05-06",2.24,2.26,2.1,2.11,72100.0],["2020-05-07",2.13,2.25,2.1,2.2,70700.0],["2020-05-08",2.18,2.24,2.08,2.17,73000.0],["2020-05-11",2.2,2.2,2.07,2.11,133100.0],["2020-05-12",2.1,2.17,2.1,2.17,52700.0],["2020-05-13",2.5,2.53,2.13,2.15,415100.0],["2020-05-14",2.08,2.15,2.0,2.15,162200.0],["2020-05-15",2.11,2.25,2.08,2.13,73300.0],["2020-05-18",2.07,2.25,2.07,2.2,113700.0],["2020-05-19",2.16,2.29,2.13,2.17,73200.0],["2020-05-20",2.17,2.25,2.15,2.24,81000.0],["2020-05-21",2.18,2.36,2.18,2.36,124400.0],["2020-05-22",2.3,2.52,2.23,2.45,262500.0],["2020-05-26",2.45,2.79,2.45,2.71,163400.0],["2020-05-27",2.79,2.79,2.62,2.69,59700.0],["2020-05-28",2.65,2.79,2.65,2.7,85500.0],["2020-05-29",2.76,2.76,2.62,2.7,32200.0],["2020-06-01",2.7,2.72,2.58,2.6,32700.0],["2020-06-02",2.55,2.63,2.5,2.55,50800.0],["2020-06-03",2.52,2.64,2.52,2.6,34700.0],["2020-06-04",2.64,2.7,2.5,2.61,49700.0],["2020-06-05",2.64,2.8,2.54,2.7,96200.0],["2020-06-08",2.85,2.94,2.7,2.91,126300.0],["2020-06-09",2.95,3.17,2.95,3.05,147100.0],["2020-06-10",2.99,3.0,2.85,2.94,76200.0],["2020-06-11",2.94,2.94,2.66,2.67,84400.0],["2020-06-12",2.66,2.76,2.65,2.76,38300.0],["2020-06-15",2.62,2.8,2.61,2.75,66100.0],["2020-06-16",2.76,2.84,2.71,2.81,25100.0],["2020-06-17",2.85,2.88,2.65,2.68,53200.0],["2020-06-18",2.64,2.74,2.58,2.67,72300.0],["2020-06-19",2.89,2.89,2.63,2.65,93900.0],["2020-06-22",2.71,2.76,2.62,2.71,31300.0],["2020-06-23",2.64,2.77,2.52,2.74,84100.0],["2020-06-24",2.74,2.74,2.5,2.54,189200.0],["2020-06-25",2.51,2.83,2.43,2.56,55300.0],["2020-06-26",2.59,2.6,2.44,2.52,69100.0],["2020-06-29",2.44,2.6,2.44,2.51,50600.0],["2020-06-30",2.5,2.54,2.43,2.47,99500.0],["2020-07-01",2.43,2.61,2.43,2.5,42600.0],["2020-07-02",2.5,2.59,2.43,2.56,48500.0],["2020-07-06",2.53,2.7,2.43,2.47,138200.0],["2020-07-07",2.49,2.7,2.43,2.49,78600.0],["2020-07-08",2.51,2.54,2.4,2.48,55100.0],["2020-07-09",2.46,2.5,2.43,2.46,40600.0],["2020-07-10",2.49,2.54,2.42,2.46,83200.0],["2020-07-13",2.44,2.53,2.41,2.41,71300.0],["2020-07-14",2.48,2.49,2.25,2.36,57900.0],["2020-07-15",2.54,3.47,2.54,2.93,1265200.0],["2020-07-16",2.93,3.14,2.85,3.13,275800.0],["2020-07-17",3.32,3.45,3.11,3.36,427700.0],["2020-07-20",3.38,3.41,3.27,3.34,44800.0],["2020-07-21",3.46,3.46,3.33,3.42,102800.0],["2020-07-22",3.41,3.42,3.27,3.31,66100.0],["2020-07-23",3.27,3.31,3.21,3.29,68200.0],["2020-07-24",3.27,3.3,3.2,3.25,66400.0],["2020-07-27",3.26,3.26,3.05,3.14,83800.0],["2020-07-28",3.1,3.25,3.07,3.14,43600.0],["2020-07-29",3.19,3.2,3.05,3.13,96900.0],["2020-07-30",3.09,3.2,3.0,3.07,73600.0],["2020-07-31",3.08,3.1,3.0,3.07,69400.0],["2020-08-03",3.02,3.26,3.02,3.1,99000.0],["2020-08-04",3.13,3.13,3.02,3.06,41500.0],["2020-08-05",3.02,3.34,3.02,3.15,109500.0],["2020-08-06",3.18,3.25,3.09,3.2,38800.0],["2020-08-07",3.15,3.34,3.1,3.28,67000.0],["2020-08-10",3.33,3.35,3.19,3.25,19800.0],["2020-08-11",3.22,3.72,3.22,3.43,137100.0],["2020-08-12",3.42,3.51,3.33,3.38,44300.0],["2020-08-13",3.27,3.42,3.25,3.31,28800.0],["2020-08-14",3.28,3.47,3.25,3.31,40500.0],["2020-08-17",3.26,3.4,3.25,3.27,43500.0],["2020-08-18",3.35,3.39,3.25,3.3,47400.0],["2020-08-19",3.26,3.38,3.26,3.33,32000.0],["2020-08-20",3.28,3.34,3.26,3.31,20300.0],["2020-08-21",3.25,3.34,3.23,3.3,51000.0],["2020-08-24",3.28,3.3,3.2,3.24,24000.0],["2020-08-25",3.27,3.66,3.27,3.43,103600.0],["2020-08-26",3.37,3.58,3.35,3.37,64300.0],["2020-08-27",3.45,3.85,3.45,3.73,303300.0],["2020-08-28",3.73,3.75,3.55,3.75,99100.0],["2020-08-31",3.68,4.09,3.61,4.02,199900.0],["2020-09-01",4.02,4.23,3.92,4.2,136300.0],["2020-09-02",4.19,4.27,4.03,4.25,137000.0],["2020-09-03",4.27,4.31,4.16,4.21,84000.0],["2020-09-04",4.16,4.27,3.86,3.98,159300.0],["2020-09-08",4.0,4.13,3.69,3.85,143100.0],["2020-09-09",3.94,4.05,3.86,3.93,79800.0],["2020-09-10",3.92,3.93,3.85,3.9,38900.0],["2020-09-11",3.86,3.98,3.77,3.93,47500.0],["2020-09-14",3.84,3.94,3.65,3.92,43700.0],["2020-09-15",3.9,3.9,3.75,3.8,44200.0],["2020-09-16",3.76,3.95,3.76,3.93,36200.0],["2020-09-17",3.84,4.3,3.84,4.17,173600.0],["2020-09-18",4.22,4.3,4.05,4.21,78800.0],["2020-09-21",4.15,4.15,3.85,3.95,126400.0],["2020-09-22",3.93,4.43,3.93,4.24,228800.0],["2020-09-23",4.3,4.42,4.2,4.32,154500.0],["2020-09-24",4.33,4.33,3.88,4.0,193200.0],["2020-09-25",4.05,4.06,3.9,3.97,34900.0],["2020-09-28",4.33,4.59,4.2,4.51,273800.0],["2020-09-29",4.6,4.75,4.49,4.64,163500.0],["2020-09-30",4.58,4.74,4.51,4.6,48300.0],["2020-10-01",4.6,4.68,4.4,4.51,85800.0],["2020-10-02",4.49,4.56,4.4,4.5,23800.0],["2020-10-05",4.57,4.73,4.55,4.67,66900.0],["2020-10-06",4.7,4.7,4.52,4.57,51200.0],["2020-10-07",4.42,4.55,4.35,4.45,79900.0],["2020-10-08",4.5,4.52,4.4,4.5,34700.0],["2020-10-09",4.5,4.5,4.32,4.42,89400.0],["2020-10-12",4.25,4.65,4.22,4.57,161400.0],["2020-10-13",4.62,4.65,4.44,4.44,45500.0],["2020-10-14",4.45,4.64,4.45,4.48,62700.0],["2020-10-15",4.4,4.55,4.4,4.47,47900.0],["2020-10-16",4.49,4.6,4.33,4.55,94800.0],["2020-10-19",4.66,4.75,4.61,4.73,139900.0],["2020-10-20",4.85,5.02,4.78,4.92,168900.0],["2020-10-21",4.98,4.98,4.62,4.75,96100.0],["2020-10-22",4.75,4.75,4.55,4.64,66700.0],["2020-10-23",4.68,4.93,4.6,4.63,69000.0],["2020-10-26",4.6,4.6,4.33,4.45,145600.0],["2020-10-27",4.5,4.79,4.33,4.43,99100.0],["2020-10-28",4.31,4.36,4.1,4.35,44600.0],["2020-10-29",4.31,4.44,4.15,4.38,38000.0],["2020-10-30",4.2,4.33,4.17,4.24,41700.0],["2020-11-02",4.21,4.44,4.21,4.37,28800.0],["2020-11-03",4.4,4.4,4.21,4.24,69900.0],["2020-11-04",4.35,4.35,4.25,4.28,13200.0],["2020-11-05",4.33,4.44,4.21,4.35,42700.0],["2020-11-06",4.33,4.39,4.19,4.29,52200.0],["2020-11-09",4.1,4.52,4.1,4.35,51500.0],["2020-11-10",4.3,4.45,4.3,4.41,35700.0],["2020-11-11",4.45,4.45,4.37,4.4,15600.0],["2020-11-12",4.39,4.45,4.35,4.4,38700.0],["2020-11-13",4.45,4.55,4.37,4.5,107300.0],["2020-11-16",4.55,4.6,4.4,4.4,62900.0],["2020-11-17",4.36,4.54,4.35,4.4,112000.0],["2020-11-18",4.5,4.51,4.25,4.47,154900.0],["2020-11-19",4.26,4.3,3.75,4.13,189100.0],["2020-11-20",4.18,4.37,4.16,4.17,106900.0],["2020-11-23",4.25,4.25,4.01,4.09,80700.0],["2020-11-24",4.08,4.31,4.03,4.24,105700.0],["2020-11-25",4.21,4.21,4.03,4.19,68700.0],["2020-11-27",4.14,4.14,4.05,4.12,43400.0],["2020-11-30",4.06,4.1,3.88,3.98,135900.0],["2020-12-01",4.0,4.0,3.85,3.91,158500.0],["2020-12-02",3.95,4.08,3.95,4.02,65100.0],["2020-12-03",3.98,4.22,3.98,4.03,45800.0],["2020-12-04",4.01,4.23,4.01,4.18,117600.0],["2020-12-07",4.2,4.27,4.13,4.25,45100.0],["2020-12-08",4.27,4.33,4.2,4.25,60400.0],["2020-12-09",4.45,4.74,4.26,4.73,260800.0],["2020-12-10",4.76,4.76,4.45,4.62,94500.0],["2020-12-11",4.74,4.8,4.51,4.57,79700.0],["2020-12-14",4.65,4.8,4.53,4.53,82500.0],["2020-12-15",4.55,4.56,4.46,4.53,94700.0],["2020-12-16",4.55,4.87,4.55,4.64,172600.0],["2020-12-17",4.83,4.86,4.57,4.68,108700.0],["2020-12-18",4.74,4.81,4.52,4.68,185200.0],["2020-12-21",4.66,4.88,4.66,4.76,129400.0],["2020-12-22",4.82,5.09,4.82,5.05,178700.0],["2020-12-23",5.08,5.28,4.98,5.13,297700.0],["2020-12-24",5.2,5.23,4.97,5.08,75800.0],["2020-12-28",5.07,5.14,4.92,5.02,69100.0],["2020-12-29",5.02,5.02,4.78,4.95,114600.0],["2020-12-30",4.92,5.28,4.92,5.25,241700.0],["2020-12-31",5.2,5.22,5.01,5.17,135900.0],["2021-01-04",5.17,5.17,5.1,5.12,118300.0],["2021-01-05",5.15,5.25,5.1,5.25,119400.0],["2021-01-06",5.48,5.67,5.34,5.64,426700.0],["2021-01-07",5.55,5.72,5.4,5.66,190000.0],["2021-01-08",5.64,6.0,5.6,6.0,218800.0],["2021-01-11",5.91,6.16,5.77,6.04,176200.0],["2021-01-12",6.36,6.59,6.1,6.43,439700.0],["2021-01-13",6.43,6.61,6.31,6.42,161700.0],["2021-01-14",6.38,7.0,6.38,6.9,454300.0],["2021-01-15",6.96,7.04,6.5,6.69,169300.0],["2021-01-19",6.69,6.9,6.6,6.83,128600.0],["2021-01-20",7.2,8.38,7.2,8.25,784000.0],["2021-01-21",8.23,8.45,7.73,8.11,298600.0],["2021-01-22",8.0,8.2,7.83,8.03,159600.0],["2021-01-25",8.0,8.66,7.96,8.61,480400.0],["2021-01-26",8.62,8.62,8.1,8.44,206100.0],["2021-01-27",8.15,8.38,7.81,7.81,205100.0],["2021-01-28",7.85,7.99,7.55,7.74,134000.0],["2021-01-29",7.8,8.0,7.55,7.71,147500.0],["2021-02-01",7.71,7.92,7.55,7.73,62400.0],["2021-02-02",7.89,8.16,7.5,7.83,129700.0],["2021-02-03",7.71,8.17,7.71,7.95,115200.0],["2021-02-04",7.94,8.29,7.87,8.15,126600.0],["2021-02-05",8.19,8.7,8.18,8.52,313800.0],["2021-02-08",8.64,9.15,8.64,9.0,334100.0],["2021-02-09",9.29,9.72,8.9,9.67,487700.0],["2021-02-10",10.0,10.68,9.82,10.6,689800.0],["2021-02-11",10.52,10.65,9.61,10.06,383200.0],["2021-02-12",10.15,10.25,9.9,10.15,253800.0],["2021-02-16",10.14,10.3,9.51,9.51,265500.0],["2021-02-17",9.5,9.6,9.08,9.52,259000.0],["2021-02-18",8.83,9.72,8.71,9.35,281600.0],["2021-02-19",9.35,10.14,9.2,9.88,272000.0],["2021-02-22",9.93,10.6,9.8,10.32,762000.0],["2021-02-23",10.0,10.31,9.12,9.51,586500.0],["2021-02-24",9.55,9.99,9.49,9.95,156500.0],["2021-02-25",10.09,10.09,9.4,9.54,269300.0],["2021-02-26",9.25,9.5,8.83,9.1,416100.0],["2021-03-01",9.37,9.59,8.8,8.81,232400.0],["2021-03-02",8.75,8.89,8.3,8.67,315300.0],["2021-03-03",8.68,8.73,8.03,8.04,240000.0],["2021-03-04",8.01,8.07,7.13,7.32,528800.0],["2021-03-05",7.26,7.5,6.86,7.41,239300.0],["2021-03-08",7.42,7.68,7.12,7.27,136900.0],["2021-03-09",7.67,7.89,7.21,7.69,115200.0],["2021-03-10",7.49,7.95,7.49,7.89,118300.0],["2021-03-11",8.07,8.23,7.8,8.21,86600.0],["2021-03-12",8.1,8.26,8.02,8.11,33100.0],["2021-03-15",8.15,8.39,8.15,8.34,90500.0],["2021-03-16",8.4,8.82,8.39,8.71,212300.0],["2021-03-17",8.75,9.14,8.58,8.79,160300.0],["2021-03-18",8.52,9.0,8.0,8.08,249000.0],["2021-03-19",8.1,8.28,8.09,8.23,69900.0],["2021-03-22",8.25,8.46,8.04,8.1,93400.0],["2021-03-23",8.1,8.47,7.55,7.82,138300.0],["2021-03-24",7.93,8.01,7.51,7.51,156200.0],["2021-03-25",7.36,7.84,7.14,7.79,75900.0],["2021-03-26",7.94,8.15,7.72,8.15,74900.0],["2021-03-29",8.0,9.88,7.75,9.68,2112400.0],["2021-03-30",9.61,9.79,9.02,9.63,830000.0],["2021-03-31",8.95,9.0,8.3,8.4,608900.0],["2021-04-01",8.96,9.0,8.4,8.57,251400.0],["2021-04-05",8.57,9.2,8.43,9.18,304000.0],["2021-04-06",9.42,9.74,9.21,9.54,368700.0],["2021-04-07",9.51,9.68,8.92,9.13,141200.0],["2021-04-08",9.2,9.47,9.07,9.28,112600.0],["2021-04-09",9.28,9.36,8.92,9.14,88400.0],["2021-04-12",9.14,9.64,8.73,8.81,328000.0],["2021-04-13",8.8,9.35,8.8,9.19,281600.0],["2021-04-14",9.19,9.33,9.0,9.06,128800.0],["2021-04-15",9.14,9.17,8.55,9.05,179400.0],["2021-04-16",9.12,9.24,8.78,9.08,82100.0],["2021-04-19",9.05,9.05,8.35,8.51,178500.0],["2021-04-20",8.81,8.93,8.19,8.33,142000.0],["2021-04-21",8.33,8.49,8.2,8.47,60700.0],["2021-04-22",8.56,8.65,8.34,8.45,68000.0],["2021-04-23",7.2,7.63,7.05,7.36,1662200.0],["2021-04-26",7.43,7.72,7.1,7.5,585500.0],["2021-04-27",7.5,7.63,7.05,7.33,489900.0],["2021-04-28",7.42,7.46,7.22,7.24,355900.0],["2021-04-29",7.31,7.31,6.97,7.22,212000.0],["2021-04-30",7.06,7.23,6.71,6.88,303500.0],["2021-05-03",7.02,7.02,6.67,6.76,327600.0],["2021-05-04",6.68,6.8,6.34,6.7,240000.0],["2021-05-05",6.77,6.94,6.46,6.53,242700.0],["2021-05-06",6.6,6.73,6.45,6.7,262300.0],["2021-05-07",6.79,7.11,6.6,6.69,297100.0],["2021-05-10",6.74,6.85,6.31,6.49,252900.0],["2021-05-11",6.19,6.55,6.03,6.38,284100.0],["2021-05-12",6.5,6.58,6.11,6.26,227600.0],["2021-05-13",6.35,6.45,5.6,5.93,821200.0],["2021-05-14",5.99,6.16,5.85,5.97,223500.0],["2021-05-17",6.02,6.14,5.77,5.88,269400.0],["2021-05-18",5.91,6.15,5.82,6.0,213600.0],["2021-05-19",5.93,6.25,5.88,6.2,217400.0],["2021-05-20",6.28,6.58,6.03,6.53,349300.0],["2021-05-21",6.59,7.26,6.51,7.0,289000.0],["2021-05-24",7.02,7.18,6.45,6.79,271800.0],["2021-05-25",6.81,6.94,6.5,6.57,121700.0],["2021-05-26",6.56,6.72,6.5,6.62,102700.0],["2021-05-27",6.64,6.88,6.49,6.8,279100.0],["2021-05-28",6.81,6.89,6.59,6.75,110500.0],["2021-06-01",6.68,7.0,6.68,6.86,99400.0],["2021-06-02",6.87,6.92,6.7,6.81,57100.0],["2021-06-03",6.76,6.92,6.7,6.76,74600.0],["2021-06-04",6.9,7.04,6.86,6.97,62500.0],["2021-06-07",6.91,7.07,6.9,6.91,77000.0],["2021-06-08",6.92,7.08,6.89,6.97,98800.0],["2021-06-09",6.92,7.09,6.89,7.03,72200.0],["2021-06-10",6.97,7.03,6.8,6.81,67000.0],["2021-06-11",6.82,6.94,6.69,6.72,89500.0],["2021-06-14",6.61,6.86,6.6,6.79,46300.0],["2021-06-15",6.76,6.8,6.63,6.75,52900.0],["2021-06-16",6.65,6.77,6.55,6.56,64700.0],["2021-06-17",6.55,6.63,6.46,6.52,91100.0],["2021-06-18",6.55,6.6,6.48,6.54,31800.0],["2021-06-21",6.55,6.64,6.47,6.53,48500.0],["2021-06-22",6.56,7.05,6.53,6.97,100600.0],["2021-06-23",6.97,7.11,6.9,7.05,59100.0],["2021-06-24",7.0,7.06,6.83,6.92,61600.0],["2021-06-25",6.94,7.16,6.84,6.91,118700.0],["2021-06-28",7.01,7.15,7.01,7.08,40600.0],["2021-06-29",7.02,7.1,6.92,7.0,105600.0],["2021-06-30",7.02,7.16,7.0,7.09,43600.0],["2021-07-01",7.08,7.15,6.96,6.97,46900.0],["2021-07-02",6.97,7.11,6.89,6.9,50300.0],["2021-07-06",6.85,6.89,6.68,6.69,76700.0],["2021-07-07",6.69,6.69,6.43,6.49,122200.0],["2021-07-08",6.39,6.48,6.26,6.29,108700.0],["2021-07-09",6.41,6.47,6.31,6.36,55400.0],["2021-07-12",6.35,6.58,6.35,6.5,29500.0],["2021-07-13",6.48,6.49,6.28,6.28,18400.0],["2021-07-14",6.3,6.46,6.11,6.12,55700.0],["2021-07-15",6.15,6.15,6.0,6.07,75300.0],["2021-07-16",6.04,6.14,5.89,5.98,59400.0],["2021-07-19",5.78,6.01,5.7,5.79,78000.0],["2021-07-20",5.85,6.05,5.8,5.98,55200.0],["2021-07-21",6.06,6.25,6.0,6.01,29300.0],["2021-07-22",6.0,6.18,5.81,6.08,11100.0],["2021-07-23",6.08,6.14,5.87,5.95,78400.0],["2021-07-26",5.92,6.22,5.76,5.87,34200.0],["2021-07-27",5.84,6.2,5.75,6.13,56900.0],["2021-07-28",6.19,6.38,6.0,6.27,63000.0],["2021-07-29",6.27,6.49,6.07,6.4,53000.0],["2021-07-30",6.35,6.35,6.13,6.32,18500.0],["2021-08-02",6.38,6.4,6.2,6.27,21200.0],["2021-08-03",6.05,6.25,6.05,6.21,33300.0],["2021-08-04",6.17,6.27,5.8,5.98,191000.0],["2021-08-05",6.1,6.19,5.75,6.08,206400.0],["2021-08-06",6.08,6.1,5.94,6.06,90600.0],["2021-08-09",6.12,6.12,5.6,6.06,92000.0],["2021-08-10",5.96,6.08,5.67,5.67,105400.0],["2021-08-11",5.64,5.74,5.3,5.66,318900.0],["2021-08-12",5.61,5.65,5.45,5.6,90400.0],["2021-08-13",5.61,5.69,5.45,5.6,165400.0],["2021-08-16",5.5,5.79,5.2,5.52,207300.0],["2021-08-17",5.67,6.09,5.5,5.87,102000.0],["2021-08-18",5.83,5.98,5.7,5.88,32100.0],["2021-08-19",5.75,5.84,5.51,5.56,51500.0],["2021-08-20",5.52,5.82,5.52,5.76,30000.0],["2021-08-23",5.71,5.98,5.62,5.86,138800.0],["2021-08-24",5.86,6.25,5.61,6.01,74900.0],["2021-08-25",6.06,6.2,5.88,6.18,121700.0],["2021-08-26",6.0,6.22,5.5,5.95,83300.0],["2021-08-27",5.9,6.02,5.9,5.9,76800.0],["2021-08-30",5.9,6.0,5.75,5.92,70500.0],["2021-08-31",5.85,6.1,5.85,6.02,54200.0],["2021-09-01",6.02,6.09,5.9,6.08,50200.0],["2021-09-02",6.02,6.4,6.01,6.33,93500.0],["2021-09-03",6.37,6.47,6.26,6.34,29000.0],["2021-09-07",6.3,6.49,5.65,6.0,432000.0],["2021-09-08",6.0,6.16,5.6,6.01,204400.0],["2021-09-09",6.0,6.1,5.85,6.09,147800.0],["2021-09-10",6.06,6.06,5.96,6.0,78000.0],["2021-09-13",5.93,6.05,5.89,6.0,62200.0],["2021-09-14",6.09,6.49,5.97,6.24,138600.0],["2021-09-15",6.24,6.36,6.03,6.1,61400.0],["2021-09-16",6.06,6.18,6.01,6.16,36800.0],["2021-09-17",6.0,6.14,5.9,6.1,48100.0],["2021-09-20",6.02,6.25,5.84,6.23,139300.0],["2021-09-21",6.25,6.4,6.0,6.25,93100.0],["2021-09-22",6.16,6.48,6.16,6.25,93400.0],["2021-09-23",6.22,6.32,6.17,6.25,25800.0],["2021-09-24",6.25,6.36,6.19,6.23,39100.0],["2021-09-27",6.25,6.35,6.2,6.25,89800.0],["2021-09-28",6.22,6.45,6.1,6.45,158400.0],["2021-09-29",6.45,6.68,6.26,6.45,95300.0],["2021-09-30",6.44,6.46,6.24,6.38,107500.0],["2021-10-01",6.35,6.44,6.23,6.3,32500.0],["2021-10-04",6.34,6.4,6.0,6.07,88700.0],["2021-10-05",6.15,6.23,5.82,5.95,41700.0],["2021-10-06",5.8,6.14,5.8,5.98,50100.0],["2021-10-07",6.0,6.09,5.92,6.03,33500.0],["2021-10-08",6.06,6.19,6.0,6.0,16100.0],["2021-10-11",6.0,6.1,6.0,6.0,36800.0],["2021-10-12",6.01,6.1,5.9,6.06,49100.0],["2021-10-13",6.0,6.09,5.92,6.05,51100.0],["2021-10-14",6.07,6.19,6.0,6.02,35800.0],["2021-10-15",6.01,6.2,6.0,6.05,30900.0],["2021-10-18",6.04,6.13,5.94,6.13,33400.0],["2021-10-19",6.09,6.1,6.02,6.07,5800.0],["2021-10-20",6.17,6.24,6.01,6.08,19900.0],["2021-10-21",6.04,6.1,5.88,6.07,341400.0],["2021-10-22",6.05,6.06,6.0,6.01,12300.0],["2021-10-25",6.04,6.12,6.0,6.09,50100.0],["2021-10-26",6.08,6.15,6.08,6.14,25200.0],["2021-10-27",6.1,6.11,6.03,6.11,22100.0],["2021-10-28",6.07,6.1,6.02,6.03,36900.0],["2021-10-29",6.07,6.11,6.01,6.08,38200.0],["2021-11-01",6.0,6.1,6.0,6.1,35000.0],["2021-11-02",6.05,6.1,6.01,6.04,21600.0],["2021-11-03",6.03,6.08,5.91,6.0,250200.0],["2021-11-04",5.89,6.0,5.74,5.85,203700.0],["2021-11-05",5.85,5.89,5.55,5.7,121200.0],["2021-11-08",5.66,6.04,5.6,6.03,103100.0],["2021-11-09",6.08,6.09,5.8,5.92,67300.0],["2021-11-10",5.98,5.99,5.6,5.79,65200.0],["2021-11-11",5.83,6.0,5.61,5.78,128300.0],["2021-11-12",5.73,5.96,5.65,5.84,56800.0],["2021-11-15",5.73,6.09,5.66,5.87,102000.0],["2021-11-16",5.95,6.02,5.66,5.89,58000.0],["2021-11-17",5.95,6.04,5.75,5.95,99700.0],["2021-11-18",5.82,5.83,5.0,5.76,233400.0],["2021-11-19",5.53,5.68,5.35,5.38,88200.0],["2021-11-22",5.27,5.44,5.15,5.44,96900.0],["2021-11-23",5.5,5.59,5.33,5.59,98900.0],["2021-11-24",5.57,5.67,5.44,5.63,33200.0],["2021-11-26",5.64,5.64,5.26,5.55,42300.0],["2021-11-29",5.5,5.75,5.29,5.56,129600.0],["2021-11-30",5.64,5.78,5.38,5.71,90100.0],["2021-12-01",5.8,5.83,5.57,5.73,46600.0],["2021-12-02",5.67,5.7,5.51,5.58,31900.0],["2021-12-03",5.64,5.64,5.13,5.33,74100.0],["2021-12-06",5.27,5.47,5.15,5.31,42400.0],["2021-12-07",5.26,5.6,5.26,5.48,55100.0],["2021-12-08",5.44,5.5,5.27,5.47,38500.0],["2021-12-09",5.41,5.59,5.33,5.49,20500.0],["2021-12-10",5.48,5.59,5.33,5.55,25400.0],["2021-12-13",5.43,5.48,5.3,5.45,33200.0],["2021-12-14",5.29,5.53,5.22,5.44,56400.0],["2021-12-15",5.53,6.1,5.26,5.94,85300.0],["2021-12-16",5.77,5.85,5.52,5.85,46200.0],["2021-12-17",5.77,5.81,5.66,5.77,60100.0],["2021-12-20",5.6,5.72,5.45,5.62,16000.0],["2021-12-21",5.67,5.83,5.6,5.69,19000.0],["2021-12-22",5.66,5.72,5.48,5.61,39200.0],["2021-12-23",5.57,5.72,5.42,5.65,33800.0],["2021-12-27",5.57,5.57,5.4,5.4,51300.0],["2021-12-28",5.36,5.6,5.34,5.5,46300.0],["2021-12-29",5.52,5.52,5.25,5.34,58700.0],["2021-12-30",5.3,5.52,5.25,5.3,117400.0],["2021-12-31",5.34,6.04,5.26,5.99,171700.0],["2022-01-03",5.99,5.99,5.54,5.73,40900.0],["2022-01-04",6.0,6.0,5.7,5.79,61200.0],["2022-01-05",6.26,6.4,6.13,6.25,172300.0],["2022-01-06",6.4,6.4,6.05,6.2,46600.0],["2022-01-07",6.17,6.35,6.17,6.35,51700.0],["2022-01-10",6.25,6.5,6.25,6.3,84600.0],["2022-01-11",6.35,6.49,6.27,6.28,40900.0],["2022-01-12",6.35,6.4,6.18,6.27,16300.0],["2022-01-13",6.26,6.45,6.06,6.4,88100.0],["2022-01-14",6.44,6.44,6.17,6.41,65600.0],["2022-01-18",6.4,6.67,6.29,6.67,100000.0],["2022-01-19",6.89,7.16,6.65,6.75,127300.0],["2022-01-20",7.0,7.23,6.8,7.0,98000.0],["2022-01-21",6.81,6.92,6.7,6.81,60700.0],["2022-01-24",6.11,6.92,6.1,6.77,103000.0],["2022-01-25",6.5,6.97,6.5,6.75,55100.0],["2022-01-26",6.6,7.04,6.6,6.85,41800.0],["2022-01-27",6.75,6.8,6.68,6.79,44200.0],["2022-01-28",6.72,6.85,6.69,6.84,1853000.0],["2022-01-31",6.84,7.22,6.75,7.0,70900.0],["2022-02-01",7.13,7.15,6.91,7.08,22500.0],["2022-02-02",7.3,7.55,7.07,7.44,90900.0],["2022-02-03",7.31,7.4,7.2,7.29,37100.0],["2022-02-04",7.32,7.53,7.16,7.45,27400.0],["2022-02-07",7.5,7.75,7.36,7.68,45200.0],["2022-02-08",7.74,7.75,7.3,7.37,70900.0],["2022-02-09",7.5,7.7,7.22,7.25,73600.0],["2022-02-10",7.26,7.88,7.26,7.81,61500.0],["2022-02-11",7.81,7.81,7.45,7.5,74100.0],["2022-02-14",7.62,7.64,7.28,7.29,31100.0],["2022-02-15",7.82,7.83,7.47,7.55,72200.0],["2022-02-16",7.49,7.67,7.38,7.61,18300.0],["2022-02-17",7.62,7.62,7.34,7.4,66700.0],["2022-02-18",7.4,7.59,7.25,7.3,40000.0],["2022-02-22",7.26,7.43,7.17,7.21,35900.0],["2022-02-23",7.08,7.3,6.73,7.18,32600.0],["2022-02-24",7.0,7.24,6.74,7.21,54100.0],["2022-02-25",7.16,7.63,7.16,7.25,72100.0],["2022-02-28",7.1,7.38,7.1,7.23,13000.0],["2022-03-01",7.44,7.44,7.12,7.25,28600.0],["2022-03-02",7.23,7.49,7.23,7.45,13600.0],["2022-03-03",6.9,7.5,6.9,7.17,42000.0],["2022-03-04",6.88,7.25,6.88,7.09,35400.0],["2022-03-07",7.09,7.28,7.04,7.16,42800.0],["2022-03-08",7.02,7.33,6.88,7.16,30600.0],["2022-03-09",7.04,7.29,6.78,7.22,29500.0],["2022-03-10",7.24,7.25,7.1,7.19,56600.0],["2022-03-11",7.19,7.3,6.99,7.24,50900.0],["2022-03-14",7.27,7.4,7.12,7.4,34600.0],["2022-03-15",7.28,7.36,7.08,7.31,18700.0],["2022-03-16",7.29,7.55,7.29,7.39,36700.0],["2022-03-17",7.39,7.55,7.38,7.47,49300.0],["2022-03-18",7.53,7.66,7.27,7.27,81900.0],["2022-03-21",7.49,7.5,7.32,7.35,12500.0],["2022-03-22",7.19,7.5,7.06,7.2,45900.0],["2022-03-23",7.2,7.46,7.19,7.19,8000.0],["2022-03-24",7.18,7.45,7.1,7.3,21800.0],["2022-03-25",7.19,7.25,7.11,7.15,29100.0],["2022-03-28",7.15,7.25,7.1,7.25,33100.0],["2022-03-29",7.17,7.32,7.17,7.21,35200.0],["2022-03-30",7.26,7.4,7.2,7.2,62600.0],["2022-03-31",7.8,7.8,7.2,7.25,111300.0],["2022-04-01",7.19,7.64,6.4,7.25,83900.0],["2022-04-04",7.2,7.47,7.01,7.31,95700.0],["2022-04-05",7.38,7.38,7.2,7.29,46800.0],["2022-04-06",7.37,7.37,7.09,7.25,63800.0],["2022-04-07",7.32,7.43,7.19,7.37,50000.0],["2022-04-08",7.44,7.5,7.19,7.25,95300.0],["2022-04-11",7.41,7.43,7.21,7.25,65200.0],["2022-04-12",7.34,7.35,7.23,7.25,91200.0],["2022-04-13",7.33,7.35,7.19,7.25,76800.0],["2022-04-14",7.19,7.35,7.19,7.25,71100.0],["2022-04-18",7.3,7.54,6.89,7.4,75000.0],["2022-04-19",7.25,7.33,7.22,7.25,85200.0],["2022-04-20",7.25,7.45,7.2,7.25,89400.0],["2022-04-21",7.3,7.48,7.24,7.25,79700.0],["2022-04-22",7.26,7.32,7.13,7.25,61000.0],["2022-04-25",7.2,7.35,7.18,7.3,53900.0],["2022-04-26",7.33,7.33,7.16,7.2,59800.0],["2022-04-27",7.16,7.22,6.79,7.0,114300.0],["2022-04-28",7.03,7.03,6.67,6.95,71200.0],["2022-04-29",6.9,7.05,6.79,7.05,68700.0],["2022-05-02",6.98,6.99,6.75,6.9,9900.0],["2022-05-03",6.85,6.98,6.76,6.78,34900.0],["2022-05-04",6.85,7.0,6.69,6.76,81900.0],["2022-05-05",6.8,6.8,6.37,6.39,86600.0],["2022-05-06",6.32,6.4,6.12,6.24,46600.0],["2022-05-09",6.15,6.29,6.0,6.25,100100.0],["2022-05-10",6.35,6.57,6.3,6.57,72800.0],["2022-05-11",6.5,6.5,6.2,6.25,102100.0],["2022-05-12",6.19,6.42,6.09,6.25,108000.0],["2022-05-13",6.19,6.52,6.19,6.49,123000.0],["2022-05-16",6.6,6.87,6.59,6.68,20500.0],["2022-05-17",6.65,7.0,6.61,6.9,33600.0],["2022-05-18",7.0,7.25,6.97,7.25,102400.0],["2022-05-19",7.2,7.57,7.17,7.44,108900.0],["2022-05-20",7.49,7.49,7.1,7.18,28400.0],["2022-05-23",7.05,7.2,6.93,7.1,63900.0],["2022-05-24",7.0,7.03,6.93,7.0,16700.0],["2022-05-25",7.09,7.23,6.96,7.23,19500.0],["2022-05-26",7.17,7.23,7.14,7.14,23300.0],["2022-05-27",7.22,7.44,7.0,7.1,46200.0],["2022-05-31",7.0,7.4,6.85,7.37,82400.0],["2022-06-01",7.32,7.32,6.95,7.02,79800.0],["2022-06-02",6.97,7.13,6.95,6.96,19700.0],["2022-06-03",7.09,7.11,6.9,6.97,13600.0],["2022-06-06",7.0,7.19,6.91,6.99,9600.0],["2022-06-07",6.82,7.0,6.5,6.95,57100.0],["2022-06-08",6.87,7.01,6.87,6.96,7000.0],["2022-06-09",6.87,7.11,6.87,7.0,34200.0],["2022-06-10",6.95,6.96,6.81,6.87,30100.0],["2022-06-13",6.69,6.69,6.02,6.5,96700.0],["2022-06-14",6.44,6.77,6.02,6.42,91400.0],["2022-06-15",6.36,6.59,6.17,6.5,38500.0],["2022-06-16",6.38,6.52,6.32,6.4,44200.0],["2022-06-17",6.37,6.61,6.36,6.61,33500.0],["2022-06-21",6.53,6.7,6.33,6.4,32400.0],["2022-06-22",6.46,6.65,6.46,6.65,12400.0],["2022-06-23",6.65,6.85,6.64,6.85,19600.0],["2022-06-24",6.86,6.87,6.52,6.83,23900.0],["2022-06-27",6.78,6.9,6.45,6.63,11100.0],["2022-06-28",6.59,7.07,6.47,6.75,22400.0],["2022-06-29",6.7,6.73,6.47,6.7,23400.0],["2022-06-30",6.64,6.8,6.49,6.8,12200.0],["2022-07-01",6.75,6.75,6.6,6.6,10200.0],["2022-07-05",6.44,6.58,6.32,6.5,24000.0],["2022-07-06",6.57,6.8,6.48,6.55,7100.0],["2022-07-07",6.64,6.74,6.36,6.44,56700.0],["2022-07-08",6.5,6.68,6.41,6.54,17400.0],["2022-07-11",6.65,6.66,6.37,6.38,22500.0],["2022-07-12",6.37,6.4,6.29,6.32,11600.0],["2022-07-13",6.3,6.4,6.27,6.31,25500.0],["2022-07-14",6.41,6.42,6.25,6.25,21900.0],["2022-07-15",6.35,6.37,6.21,6.35,5500.0],["2022-07-18",6.4,7.42,6.39,7.2,251400.0],["2022-07-19",7.2,7.2,6.97,7.14,41100.0],["2022-07-20",7.06,7.1,7.0,7.09,22100.0],["2022-07-21",7.01,7.15,6.91,7.12,9100.0],["2022-07-22",7.18,7.18,7.06,7.13,22500.0],["2022-07-25",7.15,7.27,7.04,7.27,16600.0],["2022-07-26",7.23,7.3,6.92,7.0,49300.0],["2022-07-27",6.92,7.13,6.92,7.11,8100.0],["2022-07-28",7.15,7.18,7.08,7.15,10000.0],["2022-07-29",7.11,7.4,7.04,7.38,21600.0],["2022-08-01",7.4,7.5,7.16,7.39,34800.0],["2022-08-02",7.29,7.58,7.29,7.43,13100.0],["2022-08-03",7.51,7.51,7.06,7.12,75500.0],["2022-08-04",6.96,7.36,6.85,7.35,32100.0],["2022-08-05",7.25,7.65,7.25,7.62,22200.0],["2022-08-08",7.67,7.8,7.31,7.49,46700.0],["2022-08-09",7.44,7.72,7.36,7.4,14200.0],["2022-08-10",7.39,7.49,7.33,7.49,15400.0],["2022-08-11",7.49,7.55,7.26,7.32,29900.0],["2022-08-12",7.38,7.49,7.29,7.49,26200.0],["2022-08-15",7.38,7.72,7.33,7.66,28300.0],["2022-08-16",7.73,7.74,7.51,7.65,42800.0],["2022-08-17",7.56,7.58,7.3,7.37,32400.0],["2022-08-18",7.37,7.51,7.3,7.31,26400.0],["2022-08-19",7.25,7.32,7.15,7.29,22200.0],["2022-08-22",7.17,7.48,7.15,7.22,13900.0],["2022-08-23",7.2,7.34,7.02,7.23,34900.0],["2022-08-24",6.99,7.47,6.99,7.23,52400.0],["2022-08-25",7.9,8.4,7.7,8.29,233900.0],["2022-08-26",8.51,8.84,8.35,8.8,177900.0],["2022-08-29",8.88,8.88,8.3,8.59,120400.0],["2022-08-30",8.75,8.86,8.06,8.45,114400.0],["2022-08-31",8.48,8.51,8.14,8.47,77300.0],["2022-09-01",8.32,8.57,8.07,8.55,50000.0],["2022-09-02",8.48,8.6,8.25,8.44,39700.0],["2022-09-06",8.52,8.66,8.26,8.31,41600.0],["2022-09-07",8.3,8.49,8.01,8.24,67700.0],["2022-09-08",8.11,8.3,8.08,8.3,42000.0],["2022-09-09",8.26,8.3,8.19,8.22,14300.0],["2022-09-12",8.15,8.45,8.11,8.19,88600.0],["2022-09-13",8.21,8.3,7.93,8.21,76600.0],["2022-09-14",8.2,8.3,8.05,8.25,51200.0],["2022-09-15",8.25,8.29,8.06,8.24,39100.0],["2022-09-16",8.28,8.99,8.09,8.94,249600.0],["2022-09-19",8.99,8.99,8.65,8.9,75300.0],["2022-09-20",8.81,8.9,8.6,8.72,52400.0],["2022-09-21",8.69,8.98,8.66,8.87,111700.0],["2022-09-22",8.79,8.9,8.52,8.57,116600.0],["2022-09-23",7.31,7.9,7.3,7.71,475200.0],["2022-09-26",7.44,8.27,7.44,8.27,160400.0],["2022-09-27",8.14,8.16,7.85,7.96,117500.0],["2022-09-28",7.87,8.18,7.86,8.12,107600.0],["2022-09-29",8.12,8.16,7.84,8.05,31200.0],["2022-09-30",8.05,8.37,8.05,8.25,55400.0],["2022-10-03",8.23,8.23,8.01,8.1,62000.0],["2022-10-04",8.1,8.37,8.06,8.12,66900.0],["2022-10-05",8.12,8.43,7.94,8.01,23000.0],["2022-10-06",8.03,8.16,7.89,8.07,50700.0],["2022-10-07",8.07,8.12,8.0,8.05,74800.0],["2022-10-10",8.05,8.2,8.05,8.1,20800.0],["2022-10-11",8.07,8.16,7.85,8.07,38700.0],["2022-10-12",7.97,8.14,7.78,8.01,61200.0],["2022-10-13",8.01,8.14,8.0,8.1,58300.0],["2022-10-14",8.08,8.23,8.05,8.09,38500.0],["2022-10-17",8.1,8.25,8.07,8.17,51100.0],["2022-10-18",8.12,8.31,8.12,8.25,45200.0],["2022-10-19",8.29,8.45,8.29,8.32,38100.0],["2022-10-20",8.37,8.48,8.28,8.31,50500.0],["2022-10-21",8.27,8.41,8.27,8.4,28200.0],["2022-10-24",8.39,8.59,8.32,8.56,48300.0],["2022-10-25",8.6,8.75,8.51,8.65,31200.0],["2022-10-26",8.65,8.97,8.59,8.93,44200.0],["2022-10-27",8.94,9.34,8.86,9.2,104300.0],["2022-10-28",9.26,9.27,9.12,9.18,42900.0],["2022-10-31",9.22,9.52,9.14,9.48,103100.0],["2022-11-01",9.5,9.71,9.24,9.43,136000.0],["2022-11-02",10.0,10.57,9.6,10.27,361500.0],["2022-11-03",10.3,10.5,10.02,10.33,187700.0],["2022-11-04",10.24,10.6,9.92,10.15,116700.0],["2022-11-07",9.84,10.4,9.84,10.31,101200.0],["2022-11-08",10.36,10.36,10.11,10.32,46500.0],["2022-11-09",10.26,10.3,10.02,10.18,70800.0],["2022-11-10",10.27,10.3,9.89,10.2,167800.0],["2022-11-11",10.07,10.32,9.99,10.14,74200.0],["2022-11-14",10.03,10.25,9.9,10.06,36300.0],["2022-11-15",10.15,10.2,9.99,10.14,138400.0],["2022-11-16",10.05,10.2,9.85,9.94,139400.0],["2022-11-17",10.05,10.54,9.93,10.34,197600.0],["2022-11-18",10.25,10.45,9.92,9.95,88600.0],["2022-11-21",10.0,10.52,9.95,10.45,130000.0],["2022-11-22",10.5,10.65,10.35,10.61,83600.0],["2022-11-23",10.65,10.82,10.52,10.78,75600.0],["2022-11-25",10.68,10.79,10.68,10.74,24400.0],["2022-11-28",10.66,10.77,10.45,10.65,83500.0],["2022-11-29",10.54,11.29,10.41,11.25,177400.0],["2022-11-30",11.25,11.47,11.05,11.32,117300.0],["2022-12-01",11.25,11.53,11.23,11.35,111100.0],["2022-12-02",11.11,11.48,11.11,11.35,45900.0],["2022-12-05",11.35,11.35,10.98,11.01,95300.0],["2022-12-06",11.02,11.21,10.65,10.92,125400.0],["2022-12-07",10.73,11.1,10.73,10.84,76800.0],["2022-12-08",10.75,11.09,10.45,10.88,125500.0],["2022-12-09",10.73,11.4,10.73,11.1,77600.0],["2022-12-12",10.95,11.31,10.76,11.08,92700.0],["2022-12-13",11.06,11.22,10.86,10.96,39200.0],["2022-12-14",10.83,10.96,10.58,10.59,178700.0],["2022-12-15",10.37,10.75,10.31,10.54,69500.0],["2022-12-16",10.31,10.61,9.81,9.84,329100.0],["2022-12-19",9.74,10.45,9.56,10.3,212900.0],["2022-12-20",10.21,10.45,10.14,10.32,282700.0],["2022-12-21",10.26,10.49,10.12,10.3,43900.0],["2022-12-22",10.17,10.56,10.11,10.51,65200.0],["2022-12-23",10.55,10.58,10.3,10.49,39800.0],["2022-12-27",10.39,10.75,10.39,10.42,35400.0],["2022-12-28",10.45,10.48,10.22,10.36,22700.0],["2022-12-29",10.37,10.8,10.31,10.69,35000.0],["2022-12-30",10.57,10.75,10.36,10.66,30900.0],["2023-01-03",10.88,10.88,10.3,10.44,36800.0],["2023-01-04",10.39,10.7,10.33,10.49,32700.0],["2023-01-05",11.32,11.39,10.6,10.99,166200.0],["2023-01-06",11.1,11.87,11.0,11.67,104900.0],["2023-01-09",11.64,11.66,11.2,11.33,76400.0],["2023-01-10",11.43,11.6,11.23,11.47,42400.0],["2023-01-11",11.35,11.74,10.9,11.0,93800.0],["2023-01-12",10.89,11.36,10.57,11.13,58300.0],["2023-01-13",11.04,11.22,10.92,10.98,26500.0],["2023-01-17",11.1,11.38,10.85,11.16,56100.0],["2023-01-18",11.22,11.5,10.97,10.97,73500.0],["2023-01-19",10.98,11.11,10.68,10.8,38400.0],["2023-01-20",10.8,11.16,10.65,10.83,67700.0],["2023-01-23",10.74,11.22,10.57,10.75,46800.0],["2023-01-24",10.63,10.87,10.63,10.75,36000.0],["2023-01-25",10.9,10.9,10.71,10.78,33700.0],["2023-01-26",10.87,10.87,10.7,10.79,18400.0],["2023-01-27",10.78,10.89,10.71,10.8,33800.0],["2023-01-30",10.85,10.88,10.74,10.8,15000.0],["2023-01-31",10.9,11.28,10.75,11.0,60300.0],["2023-02-01",10.95,11.07,10.62,10.65,36700.0],["2023-02-02",10.65,10.98,10.61,10.76,55800.0],["2023-02-03",10.79,11.11,10.7,10.88,27500.0],["2023-02-06",10.95,10.95,10.75,10.77,20900.0],["2023-02-07",10.95,11.42,10.76,11.18,72000.0],["2023-02-08",11.23,11.25,10.89,11.02,31200.0],["2023-02-09",11.13,11.22,10.8,10.93,62900.0],["2023-02-10",10.89,11.13,10.89,11.1,27500.0],["2023-02-13",11.1,11.32,11.05,11.09,29500.0],["2023-02-14",11.09,11.24,11.04,11.21,88100.0],["2023-02-15",11.36,11.5,11.17,11.41,74700.0],["2023-02-16",11.51,11.58,11.35,11.44,36300.0],["2023-02-17",11.47,11.68,11.31,11.67,21600.0],["2023-02-21",11.58,11.72,11.44,11.59,28500.0],["2023-02-22",11.53,12.0,11.22,11.69,64300.0],["2023-02-23",11.8,12.03,11.78,11.96,33300.0],["2023-02-24",11.95,12.05,11.71,12.05,28700.0],["2023-02-27",12.03,12.26,11.84,11.97,35800.0],["2023-02-28",11.86,12.09,11.7,11.77,48000.0],["2023-03-01",12.15,12.34,11.96,12.3,63800.0],["2023-03-02",12.33,12.39,12.18,12.39,51100.0],["2023-03-03",12.4,12.5,12.3,12.49,37600.0],["2023-03-06",12.65,12.65,12.36,12.41,65800.0],["2023-03-07",12.33,12.5,12.27,12.4,28700.0],["2023-03-08",12.51,12.51,12.35,12.47,25300.0],["2023-03-09",12.5,12.5,12.21,12.33,64500.0],["2023-03-10",12.4,12.4,11.57,11.95,138400.0],["2023-03-13",11.92,12.31,11.32,11.75,53700.0],["2023-03-14",11.81,12.02,11.67,11.73,36600.0],["2023-03-15",11.65,11.65,11.0,11.2,101900.0],["2023-03-16",11.19,11.3,10.8,11.15,73400.0],["2023-03-17",11.07,11.12,10.65,10.83,94900.0],["2023-03-20",10.69,11.1,10.66,10.8,64700.0],["2023-03-21",10.82,11.26,10.81,11.23,33400.0],["2023-03-22",11.38,11.6,11.02,11.07,52700.0],["2023-03-23",11.15,11.15,10.85,11.03,51600.0],["2023-03-24",11.03,11.28,10.91,11.24,25100.0],["2023-03-27",11.24,11.7,11.16,11.31,18000.0],["2023-03-28",11.32,11.44,11.2,11.22,10700.0],["2023-03-29",11.53,11.53,11.08,11.13,34100.0],["2023-03-30",10.8,11.5,10.17,10.81,165500.0],["2023-03-31",10.8,11.12,10.57,11.07,63000.0],["2023-04-03",11.0,11.11,10.6,11.08,102600.0],["2023-04-04",10.97,11.08,10.85,10.86,36200.0],["2023-04-05",10.82,10.82,10.17,10.45,70800.0],["2023-04-06",10.58,10.93,10.27,10.65,89100.0],["2023-04-10",10.6,10.94,10.45,10.5,52500.0],["2023-04-11",10.64,10.8,10.6,10.66,41200.0],["2023-04-12",10.6,10.98,10.5,10.55,45800.0],["2023-04-13",10.7,11.0,10.69,10.88,39600.0],["2023-04-14",10.91,10.99,10.65,10.66,17700.0],["2023-04-17",10.66,10.7,10.5,10.6,50000.0],["2023-04-18",10.73,10.82,10.59,10.64,40600.0],["2023-04-19",10.6,10.98,10.6,10.7,52700.0],["2023-04-20",10.66,10.72,10.6,10.63,54500.0],["2023-04-21",10.65,10.76,10.61,10.75,43600.0],["2023-04-24",10.63,10.92,10.61,10.73,71700.0],["2023-04-25",10.76,11.0,10.65,10.9,34300.0],["2023-04-26",10.86,10.86,10.61,10.74,34900.0],["2023-04-27",10.65,10.79,10.65,10.72,19700.0],["2023-04-28",10.79,10.92,10.68,10.77,20900.0],["2023-05-01",10.88,11.15,10.78,11.09,82700.0],["2023-05-02",11.09,11.19,10.95,11.14,48800.0],["2023-05-03",11.0,11.63,11.0,11.45,71500.0],["2023-05-04",11.28,11.5,11.24,11.4,49900.0],["2023-05-05",11.49,12.23,11.4,11.92,90200.0],["2023-05-08",11.8,11.8,11.26,11.33,62600.0],["2023-05-09",11.26,11.35,11.23,11.26,58600.0],["2023-05-10",11.07,11.4,11.07,11.25,105700.0],["2023-05-11",11.13,11.32,11.02,11.11,43200.0],["2023-05-12",11.19,11.23,10.89,11.15,49300.0],["2023-05-15",11.25,11.3,11.0,11.01,80000.0],["2023-05-16",11.09,11.21,10.86,10.87,196000.0],["2023-05-17",10.98,12.09,10.5,11.0,186900.0],["2023-05-18",11.06,11.06,9.87,10.4,300300.0],["2023-05-19",10.3,10.72,10.15,10.37,115800.0],["2023-05-22",10.18,10.45,10.18,10.36,52900.0],["2023-05-23",10.28,10.4,9.81,9.99,189100.0],["2023-05-24",9.82,10.13,9.67,10.02,103700.0],["2023-05-25",9.85,10.16,9.85,10.07,78500.0],["2023-05-26",10.16,10.17,9.96,10.11,60900.0],["2023-05-30",10.01,10.17,10.0,10.01,70700.0],["2023-05-31",9.9,10.06,9.81,9.94,58300.0],["2023-06-01",9.92,10.14,9.92,10.03,21600.0],["2023-06-02",9.96,10.11,9.9,9.96,22100.0],["2023-06-05",10.02,10.32,9.85,9.9,86600.0],["2023-06-06",9.95,9.97,9.51,9.71,104000.0],["2023-06-07",9.66,9.92,9.5,9.53,56500.0],["2023-06-08",9.6,9.6,8.73,9.03,207900.0],["2023-06-09",8.6,9.19,8.5,9.0,135100.0],["2023-06-12",8.93,9.15,8.55,9.02,193400.0],["2023-06-13",9.06,9.3,8.9,9.17,83900.0],["2023-06-14",9.23,9.23,8.9,9.07,175400.0],["2023-06-15",9.06,9.51,9.03,9.07,175600.0],["2023-06-16",8.92,9.55,8.92,9.19,66300.0],["2023-06-20",8.97,9.12,8.94,8.99,111800.0],["2023-06-21",8.86,9.0,8.86,8.97,87300.0],["2023-06-22",8.95,9.16,8.91,8.96,45700.0],["2023-06-23",9.01,9.01,8.79,8.9,37100.0],["2023-06-26",8.8,8.98,8.61,8.76,66300.0],["2023-06-27",8.83,9.04,8.7,9.04,31800.0],["2023-06-28",8.97,9.24,8.9,9.15,66000.0],["2023-06-29",9.18,9.2,9.05,9.12,32500.0],["2023-06-30",9.04,9.51,8.96,9.22,65300.0],["2023-07-03",9.11,9.4,8.86,9.34,21900.0],["2023-07-05",9.34,9.53,9.03,9.2,22300.0],["2023-07-06",9.18,9.18,8.64,8.94,69700.0],["2023-07-07",9.07,9.19,8.76,9.09,28700.0],["2023-07-10",9.03,9.22,8.87,9.1,31900.0],["2023-07-11",8.91,9.15,8.89,9.06,17600.0],["2023-07-12",8.99,9.08,8.85,8.86,29900.0],["2023-07-13",8.89,8.99,8.44,8.96,80000.0],["2023-07-14",8.74,8.96,8.66,8.71,24500.0],["2023-07-17",8.82,8.99,8.72,8.72,28900.0],["2023-07-18",8.72,8.9,8.7,8.77,24300.0],["2023-07-19",8.75,8.98,8.6,8.68,18000.0],["2023-07-20",8.71,8.83,8.59,8.69,16900.0],["2023-07-21",8.68,8.81,8.58,8.78,32200.0],["2023-07-24",8.71,9.06,8.65,8.99,78800.0],["2023-07-25",8.89,9.09,8.57,8.69,50900.0],["2023-07-26",8.8,9.08,8.52,9.08,83800.0],["2023-07-27",8.75,9.09,8.51,8.58,41500.0],["2023-07-28",8.64,9.45,8.52,9.1,76800.0],["2023-07-31",9.06,9.12,8.73,9.12,31200.0],["2023-08-01",9.01,9.12,8.78,8.78,39000.0],["2023-08-02",8.94,9.1,8.58,8.6,13600.0],["2023-08-03",8.86,8.95,8.26,8.95,32500.0],["2023-08-04",8.5,9.0,8.3,8.91,43300.0],["2023-08-07",8.7,8.9,8.2,8.71,58900.0],["2023-08-08",8.5,8.6,8.26,8.33,33300.0],["2023-08-09",8.82,8.82,8.16,8.32,32100.0],["2023-08-10",8.45,8.45,7.9,7.9,32500.0],["2023-08-11",7.75,8.0,7.75,7.99,44700.0],["2023-08-14",7.77,8.4,7.77,8.26,29600.0],["2023-08-15",8.19,8.5,7.8,8.34,26300.0],["2023-08-16",8.19,8.57,8.02,8.23,42100.0],["2023-08-17",8.35,8.43,7.85,7.93,54200.0],["2023-08-18",8.0,8.0,7.55,7.7,62600.0],["2023-08-21",7.62,8.13,7.51,7.71,56800.0],["2023-08-22",7.62,8.2,7.58,8.2,38700.0],["2023-08-23",8.2,8.4,7.86,8.09,34400.0],["2023-08-24",7.77,8.17,7.67,8.08,86500.0],["2023-08-25",8.1,8.14,7.72,8.14,68800.0],["2023-08-28",8.06,8.27,7.65,7.97,31600.0],["2023-08-29",7.87,8.1,7.84,8.09,46500.0],["2023-08-30",7.99,8.07,7.77,8.07,37600.0],["2023-08-31",7.93,8.15,7.85,8.05,48800.0],["2023-09-01",8.0,8.0,7.75,7.81,39900.0],["2023-09-05",7.53,7.74,7.41,7.49,29500.0],["2023-09-06",7.43,7.43,6.38,6.5,297000.0],["2023-09-07",6.45,6.7,5.78,6.2,397500.0],["2023-09-08",6.18,6.45,6.0,6.26,296500.0],["2023-09-11",5.94,6.57,5.94,6.4,87400.0],["2023-09-12",6.27,6.5,6.1,6.23,108300.0],["2023-09-13",6.23,6.76,6.23,6.48,64200.0],["2023-09-14",6.49,6.85,6.44,6.76,74800.0],["2023-09-15",6.71,6.9,6.61,6.87,123300.0],["2023-09-18",6.81,6.99,6.52,6.72,119200.0],["2023-09-19",6.69,6.78,6.31,6.51,74200.0],["2023-09-20",6.53,6.69,6.34,6.61,74300.0],["2023-09-21",6.5,6.74,6.21,6.46,99200.0],["2023-09-22",6.43,6.77,6.3,6.49,73400.0],["2023-09-25",6.42,6.68,6.34,6.51,27300.0],["2023-09-26",6.48,6.48,6.25,6.36,56800.0],["2023-09-27",6.35,6.37,6.22,6.34,58900.0],["2023-09-28",6.25,6.93,6.25,6.66,70600.0],["2023-09-29",6.76,7.13,6.76,7.02,72800.0],["2023-10-02",6.96,7.04,6.54,6.92,56200.0],["2023-10-03",6.75,6.92,6.47,6.75,83600.0],["2023-10-04",6.85,7.07,6.56,7.05,42700.0],["2023-10-05",6.81,7.08,6.69,6.84,49300.0],["2023-10-06",6.81,6.81,6.51,6.56,89100.0],["2023-10-09",6.57,6.73,6.2,6.61,85000.0],["2023-10-10",6.59,6.85,6.4,6.82,106900.0],["2023-10-11",6.83,6.83,6.33,6.71,53600.0],["2023-10-12",6.7,6.81,6.32,6.64,84200.0],["2023-10-13",6.66,7.04,6.65,6.97,84900.0],["2023-10-16",6.95,6.97,6.56,6.76,52100.0],["2023-10-17",6.46,6.75,6.46,6.69,52300.0],["2023-10-18",6.67,6.73,6.31,6.71,62800.0],["2023-10-19",6.64,6.76,6.43,6.61,39100.0],["2023-10-20",6.62,7.02,6.52,6.75,35400.0],["2023-10-23",6.7,6.94,6.37,6.55,99700.0],["2023-10-24",6.53,6.77,6.44,6.77,16500.0],["2023-10-25",6.79,6.84,6.63,6.82,31200.0],["2023-10-26",6.79,6.89,6.56,6.85,27100.0],["2023-10-27",6.78,6.83,6.37,6.54,70400.0],["2023-10-30",6.37,6.49,6.15,6.39,127000.0],["2023-10-31",6.39,7.0,6.21,6.93,40500.0],["2023-11-01",6.8,6.8,6.61,6.76,13700.0],["2023-11-02",6.96,6.99,6.62,6.99,5800.0],["2023-11-03",7.13,7.13,6.62,7.1,47600.0],["2023-11-06",7.01,7.25,6.72,7.16,54700.0],["2023-11-07",7.07,7.24,6.95,7.1,19500.0],["2023-11-08",7.0,7.43,6.9,7.2,27500.0],["2023-11-09",6.87,6.98,5.11,5.26,415500.0],["2023-11-10",5.2,5.2,4.51,5.02,252700.0],["2023-11-13",5.0,5.15,4.17,4.23,224000.0],["2023-11-14",4.18,4.48,3.6,4.15,3517000.0],["2023-11-15",4.21,4.95,4.21,4.93,195500.0],["2023-11-16",5.0,5.1,4.67,4.7,149800.0],["2023-11-17",4.77,4.82,4.5,4.67,96200.0],["2023-11-20",4.75,4.8,4.25,4.51,215000.0],["2023-11-21",4.54,4.6,4.25,4.45,255700.0],["2023-11-22",4.44,4.8,4.27,4.8,91900.0],["2023-11-24",4.69,5.06,4.68,5.03,51200.0],["2023-11-27",4.83,5.02,4.75,4.91,78800.0],["2023-11-28",4.87,5.05,4.73,5.04,29400.0],["2023-11-29",5.03,5.1,4.67,5.09,63300.0],["2023-11-30",5.18,5.65,4.92,5.22,107600.0],["2023-12-01",5.15,5.24,4.97,5.1,30000.0],["2023-12-04",5.05,5.54,5.05,5.35,55700.0],["2023-12-05",5.29,5.64,5.18,5.39,50100.0],["2023-12-06",5.39,5.42,5.13,5.4,57200.0],["2023-12-07",5.33,5.34,4.95,5.17,62500.0],["2023-12-08",5.2,5.2,4.82,5.18,40400.0],["2023-12-11",5.22,5.34,4.97,5.34,45800.0],["2023-12-12",5.27,5.27,5.07,5.21,43300.0],["2023-12-13",5.15,5.35,4.87,5.35,61600.0],["2023-12-14",5.04,5.39,4.97,5.14,64800.0],["2023-12-15",5.22,5.22,5.0,5.14,46600.0],["2023-12-18",5.01,5.36,4.56,5.0,3194800.0],["2023-12-19",5.04,5.04,4.84,5.0,72400.0],["2023-12-20",4.91,5.11,4.85,5.0,42700.0],["2023-12-21",4.96,5.1,4.91,5.09,56100.0],["2023-12-22",5.02,5.04,4.93,5.01,40400.0],["2023-12-26",5.01,5.1,4.61,5.07,110100.0],["2023-12-27",5.08,5.29,5.0,5.24,90300.0],["2023-12-28",5.16,5.4,5.1,5.27,129900.0],["2023-12-29",5.27,5.46,5.18,5.28,64800.0],["2024-01-02",5.34,5.35,5.22,5.31,55500.0],["2024-01-03",5.22,5.34,5.04,5.13,37000.0],["2024-01-04",5.2,5.2,5.08,5.1,11700.0],["2024-01-05",5.18,5.25,5.04,5.1,7400.0],["2024-01-08",5.06,5.47,5.06,5.38,98100.0],["2024-01-09",5.39,5.65,5.21,5.41,51800.0],["2024-01-10",5.39,5.64,5.39,5.4,24200.0],["2024-01-11",5.34,5.64,5.2,5.27,17800.0],["2024-01-12",5.4,5.4,5.22,5.34,91400.0],["2024-01-16",5.33,5.6,5.32,5.51,42900.0],["2024-01-17",5.57,5.75,5.47,5.75,26800.0],["2024-01-18",5.68,6.05,5.63,5.99,120200.0],["2024-01-19",6.09,6.24,5.94,6.11,15600.0],["2024-01-22",6.15,6.31,6.05,6.22,34200.0],["2024-01-23",6.36,6.36,6.1,6.22,28600.0],["2024-01-24",6.19,6.36,6.02,6.27,20500.0],["2024-01-25",6.3,6.33,6.22,6.25,9400.0],["2024-01-26",6.36,6.65,6.29,6.57,21800.0],["2024-01-29",6.56,6.75,6.53,6.75,31000.0],["2024-01-30",6.75,6.93,6.16,6.79,40100.0],["2024-01-31",6.87,6.91,6.65,6.65,51600.0],["2024-02-01",6.73,6.73,6.32,6.34,75900.0],["2024-02-02",6.34,6.83,6.34,6.57,18400.0],["2024-02-05",6.72,6.72,6.3,6.47,29200.0],["2024-02-06",6.48,6.5,6.29,6.35,18700.0],["2024-02-07",6.27,6.38,6.2,6.26,21800.0],["2024-02-08",6.29,6.47,6.03,6.4,24100.0],["2024-02-09",6.34,6.48,6.15,6.27,11900.0],["2024-02-12",6.25,6.35,6.05,6.17,9200.0],["2024-02-13",5.96,6.33,5.96,6.12,13100.0],["2024-02-14",6.3,6.3,6.01,6.09,35700.0],["2024-02-15",6.09,6.29,6.01,6.15,17900.0],["2024-02-16",6.04,6.19,6.04,6.08,12800.0],["2024-02-20",5.91,6.14,5.63,5.79,37900.0],["2024-02-21",5.79,6.19,5.68,6.09,15100.0],["2024-02-22",6.0,6.11,5.82,6.05,85600.0],["2024-02-23",5.94,6.06,5.91,6.01,15800.0],["2024-02-26",5.53,5.99,5.5,5.88,19600.0],["2024-02-27",5.77,6.0,5.77,5.93,2700.0],["2024-02-28",5.56,6.0,5.54,5.76,9500.0],["2024-02-29",6.06,6.5,6.0,6.32,121400.0],["2024-03-01",6.51,6.95,6.32,6.8,75600.0],["2024-03-04",7.6,7.69,7.0,7.6,159700.0],["2024-03-05",7.01,7.95,7.01,7.78,99700.0],["2024-03-06",7.84,7.97,7.62,7.63,51900.0],["2024-03-07",7.53,7.61,7.25,7.52,39700.0],["2024-03-08",7.53,7.65,7.5,7.5,23700.0],["2024-03-11",7.38,7.49,7.28,7.39,19600.0],["2024-03-12",7.3,7.5,7.22,7.44,11300.0],["2024-03-13",7.3,7.65,7.3,7.53,31700.0],["2024-03-14",7.5,7.5,7.28,7.37,32400.0],["2024-03-15",7.31,7.73,7.3,7.5,16800.0],["2024-03-18",7.45,7.57,7.24,7.26,8800.0],["2024-03-19",7.24,7.55,7.24,7.55,38200.0],["2024-03-20",7.57,7.64,7.39,7.54,24400.0],["2024-03-21",7.55,7.58,7.39,7.4,11900.0],["2024-03-22",7.37,7.44,7.34,7.41,12000.0],["2024-03-25",7.43,7.55,7.35,7.4,53600.0],["2024-03-26",7.29,7.38,7.25,7.3,22200.0],["2024-03-27",7.11,7.19,6.81,7.1,182100.0],["2024-03-28",7.1,7.35,7.08,7.35,58400.0],["2024-04-01",7.58,7.59,7.39,7.56,69300.0],["2024-04-02",7.51,7.65,7.45,7.57,32600.0],["2024-04-03",7.57,7.84,7.55,7.77,41200.0],["2024-04-04",7.76,7.92,7.76,7.92,28600.0],["2024-04-05",7.94,8.25,7.85,8.15,62700.0],["2024-04-08",8.05,8.44,7.94,8.34,101900.0],["2024-04-09",8.24,8.5,8.24,8.5,35400.0],["2024-04-10",8.49,8.5,8.24,8.27,19300.0],["2024-04-11",8.2,8.3,7.74,7.84,34800.0],["2024-04-12",7.81,7.88,7.5,7.57,37800.0],["2024-04-15",7.5,7.56,7.43,7.43,25800.0],["2024-04-16",7.3,7.48,7.3,7.3,24300.0],["2024-04-17",7.44,7.47,7.32,7.36,12600.0],["2024-04-18",7.45,7.73,7.07,7.13,68800.0],["2024-04-19",7.02,7.38,7.02,7.26,6700.0],["2024-04-22",7.35,7.37,7.1,7.15,22700.0],["2024-04-23",7.0,7.28,7.0,7.09,18000.0],["2024-04-24",7.08,7.08,6.81,6.84,46600.0],["2024-04-25",6.9,7.4,6.85,7.4,48500.0],["2024-04-26",7.1,7.34,6.99,7.28,63500.0],["2024-04-29",7.19,7.36,7.03,7.26,31600.0],["2024-04-30",7.15,7.26,7.04,7.04,8900.0],["2024-05-01",7.18,7.27,6.98,7.1,27200.0],["2024-05-02",7.06,7.4,7.06,7.34,6300.0],["2024-05-03",7.22,7.35,7.14,7.14,30500.0],["2024-05-06",7.13,7.36,7.07,7.08,28200.0],["2024-05-07",7.05,7.15,7.03,7.1,11000.0],["2024-05-08",7.14,7.19,7.0,7.1,10000.0],["2024-05-09",7.14,7.3,7.03,7.07,21800.0],["2024-05-10",7.08,7.14,7.0,7.1,43600.0],["2024-05-13",7.0,7.11,6.9,7.1,9200.0],["2024-05-14",7.06,7.1,6.66,6.89,61700.0],["2024-05-15",6.98,7.08,6.82,6.88,38000.0],["2024-05-16",6.94,7.0,6.8,6.89,37700.0],["2024-05-17",6.91,6.91,6.66,6.71,22100.0],["2024-05-20",6.64,6.7,6.23,6.23,62100.0],["2024-05-21",6.28,6.58,5.86,6.01,132800.0],["2024-05-22",5.93,6.28,5.93,6.02,36700.0],["2024-05-23",6.0,6.22,5.91,5.91,18100.0],["2024-05-24",6.03,6.14,6.0,6.12,10600.0],["2024-05-28",6.04,6.14,5.74,5.85,40900.0],["2024-05-29",5.89,5.93,5.47,5.87,64700.0],["2024-05-30",5.76,5.9,5.55,5.77,32900.0],["2024-05-31",5.87,6.01,5.62,5.95,21700.0],["2024-06-03",5.8,5.94,5.25,5.39,169500.0],["2024-06-04",5.31,5.5,5.31,5.49,12000.0],["2024-06-05",5.41,5.45,5.14,5.25,43300.0],["2024-06-06",5.2,5.25,5.01,5.22,25400.0],["2024-06-07",5.25,5.36,5.21,5.25,16100.0],["2024-06-10",5.37,5.38,5.22,5.3,13000.0],["2024-06-11",5.22,5.4,5.21,5.3,10200.0],["2024-06-12",5.14,5.38,5.04,5.27,47200.0],["2024-06-13",5.21,5.35,5.1,5.32,8600.0],["2024-06-14",5.29,5.41,5.29,5.38,5400.0],["2024-06-17",5.35,5.37,5.18,5.33,11700.0],["2024-06-18",5.2,5.3,5.19,5.26,11700.0],["2024-06-20",5.31,5.31,5.22,5.28,9500.0],["2024-06-21",5.22,5.35,5.15,5.27,24200.0],["2024-06-24",5.34,5.34,5.12,5.33,35700.0],["2024-06-25",5.31,5.31,5.2,5.25,6600.0],["2024-06-26",5.18,5.34,5.15,5.17,14400.0],["2024-06-27",5.18,5.22,4.95,5.22,85900.0],["2024-06-28",5.14,5.44,5.11,5.44,97900.0],["2024-07-01",5.46,5.46,5.12,5.22,29000.0],["2024-07-02",5.2,5.3,5.2,5.3,9000.0],["2024-07-03",5.28,5.28,5.15,5.18,4200.0],["2024-07-05",5.18,5.18,5.07,5.15,11900.0],["2024-07-08",5.12,5.12,4.98,5.07,20900.0],["2024-07-09",5.03,5.13,5.02,5.09,7200.0],["2024-07-10",5.02,5.13,4.84,5.01,73500.0],["2024-07-11",4.95,5.1,4.92,4.94,23300.0],["2024-07-12",4.9,5.0,4.88,4.95,33300.0],["2024-07-15",4.94,5.11,4.94,4.99,31100.0],["2024-07-16",5.11,5.26,5.0,5.2,29400.0],["2024-07-17",5.2,5.27,4.98,5.16,19700.0],["2024-07-18",5.12,5.12,4.96,4.96,11600.0],["2024-07-19",4.96,5.17,4.96,5.1,6600.0],["2024-07-22",4.9,5.15,4.9,4.97,24300.0],["2024-07-23",4.97,4.97,4.5,4.62,104000.0],["2024-07-24",4.77,4.86,4.65,4.77,10500.0],["2024-07-25",4.73,4.73,4.63,4.68,9900.0],["2024-07-26",4.63,4.72,4.62,4.65,23600.0],["2024-07-29",4.66,4.88,4.66,4.83,13300.0],["2024-07-30",4.84,4.89,4.77,4.89,1700.0],["2024-07-31",4.88,4.95,4.88,4.89,13700.0],["2024-08-01",4.92,4.92,4.73,4.88,3400.0],["2024-08-02",4.8,4.88,4.71,4.76,5800.0],["2024-08-05",4.65,4.73,4.52,4.62,19400.0],["2024-08-06",4.64,4.9,4.6,4.84,8300.0],["2024-08-07",4.7,4.93,4.7,4.88,17700.0],["2024-08-08",4.89,4.89,4.69,4.8,16500.0],["2024-08-09",4.77,4.85,4.24,4.4,87100.0],["2024-08-12",4.28,4.29,4.16,4.18,46300.0],["2024-08-13",4.27,4.3,4.13,4.19,63300.0],["2024-08-14",4.16,4.2,4.13,4.18,17100.0],["2024-08-15",4.14,4.2,4.14,4.2,19500.0],["2024-08-16",4.2,4.42,4.2,4.31,36900.0],["2024-08-19",4.26,4.31,4.19,4.2,71400.0],["2024-08-20",4.18,4.4,4.16,4.21,55500.0],["2024-08-21",4.22,4.24,4.19,4.2,36400.0],["2024-08-22",4.15,4.33,4.15,4.18,46600.0],["2024-08-23",4.15,4.19,4.05,4.05,67000.0],["2024-08-26",4.01,4.22,3.1,3.12,526200.0],["2024-08-27",3.13,3.22,2.71,2.87,353600.0],["2024-08-28",3.0,3.41,2.79,2.99,546800.0],["2024-08-29",3.14,3.26,3.03,3.26,86600.0],["2024-08-30",3.24,3.62,3.24,3.62,67900.0],["2024-09-03",3.62,3.77,3.39,3.49,101300.0],["2024-09-04",3.45,3.57,3.12,3.21,76700.0],["2024-09-05",3.18,3.33,3.03,3.14,55600.0],["2024-09-06",3.15,3.29,3.01,3.1,41700.0],["2024-09-09",3.06,3.29,2.78,3.08,72400.0],["2024-09-10",3.11,3.23,2.93,3.22,25900.0],["2024-09-11",3.13,3.23,3.13,3.23,15400.0],["2024-09-12",3.24,3.24,3.16,3.21,15600.0],["2024-09-13",3.19,3.29,3.18,3.24,31300.0],["2024-09-16",3.27,3.27,3.12,3.24,30400.0],["2024-09-17",3.13,3.24,3.13,3.15,19300.0],["2024-09-18",3.1,3.15,3.02,3.08,21300.0],["2024-09-19",3.1,3.18,3.01,3.05,42400.0],["2024-09-20",3.0,3.08,2.97,3.05,20000.0],["2024-09-23",3.12,3.12,2.97,2.98,40500.0],["2024-09-24",3.0,3.15,2.91,2.99,112200.0],["2024-09-25",3.01,3.14,2.84,2.92,64900.0],["2024-09-26",2.97,2.98,2.86,2.87,44900.0],["2024-09-27",2.9,2.9,2.71,2.81,77500.0],["2024-09-30",2.99,2.99,2.52,2.55,264600.0],["2024-10-01",2.57,2.72,2.52,2.71,64000.0],["2024-10-02",2.65,2.74,2.59,2.63,23200.0],["2024-10-03",2.62,2.62,2.45,2.58,69100.0],["2024-10-04",2.51,2.64,2.46,2.64,87000.0],["2024-10-07",2.7,2.71,2.6,2.69,33600.0],["2024-10-08",2.81,2.82,2.61,2.68,22000.0],["2024-10-09",2.64,2.73,2.6,2.62,60200.0],["2024-10-10",2.58,2.74,2.57,2.62,22400.0],["2024-10-11",2.58,2.67,2.56,2.62,66700.0],["2024-10-14",2.66,2.7,2.58,2.7,42300.0],["2024-10-15",2.66,2.82,2.65,2.75,42500.0],["2024-10-16",2.76,2.76,2.69,2.73,43000.0],["2024-10-17",2.74,2.74,2.6,2.65,36400.0],["2024-10-18",2.6,2.73,2.6,2.71,43600.0],["2024-10-21",2.66,2.8,2.61,2.76,55100.0],["2024-10-22",2.74,2.8,2.59,2.62,125700.0],["2024-10-23",2.6,2.69,2.27,2.41,95000.0],["2024-10-24",2.38,2.57,2.38,2.52,25800.0],["2024-10-25",2.49,2.76,2.49,2.73,28300.0],["2024-10-28",2.76,3.08,2.71,2.9,90200.0],["2024-10-29",2.93,3.0,2.85,3.0,24600.0],["2024-10-30",2.99,3.03,2.97,2.99,35700.0],["2024-10-31",2.94,3.04,2.8,2.9,64800.0],["2024-11-01",2.97,2.97,2.83,2.86,23800.0],["2024-11-04",2.8,2.86,2.65,2.69,62200.0],["2024-11-05",2.7,2.87,2.7,2.76,3143300.0],["2024-11-06",2.82,2.91,2.76,2.84,26700.0],["2024-11-07",2.75,2.88,2.72,2.73,24000.0],["2024-11-08",2.65,2.65,2.42,2.57,100300.0],["2024-11-11",2.62,2.72,2.47,2.54,39400.0],["2024-11-12",2.54,2.66,2.52,2.64,54400.0],["2024-11-13",2.62,2.65,2.5,2.63,44300.0],["2024-11-14",2.6,2.6,2.45,2.52,38400.0],["2024-11-15",2.54,2.57,2.41,2.45,47000.0],["2024-11-18",2.47,2.64,2.34,2.36,78800.0],["2024-11-19",2.35,2.62,2.35,2.39,79800.0],["2024-11-20",2.43,2.67,2.39,2.45,56600.0],["2024-11-21",2.47,2.62,2.45,2.49,53200.0],["2024-11-22",2.41,2.57,2.41,2.47,32300.0],["2024-11-25",2.49,2.6,2.46,2.47,74400.0],["2024-11-26",2.52,2.6,2.32,2.37,125400.0],["2024-11-27",2.37,2.41,2.32,2.41,47600.0],["2024-11-29",2.29,2.44,2.29,2.44,61200.0],["2024-12-02",2.47,2.5,2.35,2.47,45600.0],["2024-12-03",2.46,2.48,2.36,2.47,55100.0],["2024-12-04",2.5,2.67,2.3,2.32,81800.0],["2024-12-05",2.3,2.34,2.27,2.32,69000.0],["2024-12-06",2.27,2.33,2.14,2.19,127600.0],["2024-12-09",2.18,2.43,2.18,2.27,62700.0],["2024-12-10",2.3,2.33,2.21,2.29,49600.0],["2024-12-11",2.24,2.29,2.17,2.22,3184100.0],["2024-12-12",2.15,2.26,2.15,2.2,57000.0],["2024-12-13",2.15,2.24,2.15,2.2,36300.0],["2024-12-16",2.21,2.3,2.2,2.23,128900.0],["2024-12-17",2.22,2.47,2.22,2.46,203100.0],["2024-12-18",2.32,2.47,2.16,2.16,44200.0],["2024-12-19",2.17,2.28,2.17,2.2,30000.0],["2024-12-20",2.19,2.28,2.18,2.19,40600.0],["2024-12-23",2.18,2.28,2.17,2.22,104000.0],["2024-12-24",2.24,2.24,2.18,2.19,21300.0],["2024-12-26",2.31,2.36,2.12,2.13,112400.0],["2024-12-27",2.13,2.25,2.13,2.17,137500.0],["2024-12-30",2.14,2.26,2.14,2.18,198900.0],["2024-12-31",2.18,2.24,2.14,2.21,153500.0],["2025-01-02",2.17,2.42,2.17,2.4,73700.0],["2025-01-03",2.36,2.5,2.36,2.49,23100.0],["2025-01-06",2.46,2.6,2.46,2.54,49600.0],["2025-01-07",2.59,2.62,2.51,2.55,15500.0],["2025-01-08",2.5,2.55,2.17,2.2,111500.0],["2025-01-10",2.17,2.23,2.08,2.1,76900.0],["2025-01-13",2.11,2.21,2.06,2.07,37600.0],["2025-01-14",2.19,2.19,2.0,2.02,44400.0],["2025-01-15",2.12,2.26,2.0,2.06,35800.0],["2025-01-16",2.06,2.2,2.06,2.2,48100.0],["2025-01-17",2.17,2.2,2.13,2.17,46300.0],["2025-01-21",2.19,2.29,2.19,2.26,16600.0],["2025-01-22",2.29,2.39,2.26,2.27,15500.0],["2025-01-23",2.22,2.29,2.22,2.24,10700.0],["2025-01-24",2.2,2.2,2.15,2.17,41900.0],["2025-01-27",2.22,2.32,2.18,2.29,6700.0],["2025-01-28",2.25,2.3,2.18,2.29,12600.0],["2025-01-29",2.35,2.53,2.24,2.28,53300.0],["2025-01-30",2.3,2.37,2.25,2.3,61300.0],["2025-01-31",2.25,2.5,2.25,2.44,29900.0],["2025-02-03",2.36,2.55,2.28,2.47,72100.0],["2025-02-04",2.29,2.45,2.29,2.44,75000.0],["2025-02-05",2.49,2.57,2.45,2.55,25100.0],["2025-02-06",2.54,2.54,2.46,2.48,59500.0],["2025-02-07",2.54,2.54,2.46,2.5,32100.0],["2025-02-10",2.59,2.69,2.5,2.5,38500.0],["2025-02-11",2.5,2.5,2.46,2.49,26400.0],["2025-02-12",2.5,2.68,2.49,2.65,55600.0],["2025-02-13",2.75,2.75,2.63,2.63,25400.0],["2025-02-14",2.66,2.9,2.66,2.86,90300.0],["2025-02-18",2.9,2.9,2.73,2.78,57700.0],["2025-02-19",2.75,2.83,2.75,2.77,8500.0],["2025-02-20",2.75,2.79,2.69,2.72,37000.0],["2025-02-21",2.63,2.63,2.57,2.58,46400.0],["2025-02-24",2.48,2.61,2.45,2.5,26500.0],["2025-02-25",2.49,2.58,2.45,2.5,23500.0],["2025-02-26",2.52,2.66,2.52,2.59,24300.0],["2025-02-27",2.59,2.78,2.58,2.61,2200.0],["2025-02-28",2.64,2.65,2.55,2.56,7800.0],["2025-03-03",2.58,2.64,2.56,2.57,8200.0],["2025-03-04",2.62,2.62,2.46,2.48,10200.0],["2025-03-05",2.46,2.64,2.46,2.46,18100.0],["2025-03-06",2.46,2.57,2.41,2.47,49000.0],["2025-03-07",2.38,2.65,2.38,2.54,45900.0],["2025-03-10",2.59,2.65,2.4,2.48,37200.0],["2025-03-11",2.48,2.48,2.31,2.39,23000.0],["2025-03-12",2.41,2.43,2.3,2.34,51100.0],["2025-03-13",2.41,2.54,2.3,2.33,51500.0],["2025-03-14",2.34,2.35,2.2,2.25,45500.0],["2025-03-17",2.24,2.38,2.24,2.29,4300.0],["2025-03-18",2.32,2.38,2.27,2.34,24800.0],["2025-03-19",2.26,2.42,2.26,2.38,14900.0],["2025-03-20",2.36,2.36,2.06,2.28,29800.0],["2025-03-21",2.1,2.31,2.1,2.19,14100.0],["2025-03-24",2.21,2.3,2.15,2.17,38100.0],["2025-03-25",2.11,2.49,2.04,2.06,2032200.0],["2025-03-26",2.24,2.24,1.96,2.05,382800.0],["2025-03-27",2.4,2.57,2.12,2.22,582100.0],["2025-03-28",2.29,2.43,2.05,2.15,143500.0],["2025-03-31",2.15,2.22,1.96,1.96,275700.0],["2025-04-01",2.01,2.35,1.9,1.96,209800.0],["2025-04-02",1.96,2.16,1.85,1.87,266900.0],["2025-04-03",1.82,2.04,1.71,1.91,168900.0],["2025-04-04",1.89,1.89,1.51,1.61,746200.0],["2025-04-07",1.6,1.76,1.4,1.45,168400.0],["2025-04-08",1.45,1.75,1.4,1.46,29900.0],["2025-04-09",1.47,1.6,1.36,1.52,87100.0],["2025-04-10",1.53,1.53,1.34,1.45,44900.0],["2025-04-11",1.48,1.48,1.35,1.42,57700.0],["2025-04-14",1.46,1.46,1.26,1.38,180900.0],["2025-04-15",1.37,1.49,1.32,1.36,88100.0],["2025-04-16",1.41,1.41,1.31,1.31,146900.0],["2025-04-17",1.3,1.39,1.3,1.38,39400.0],["2025-04-21",1.4,1.5,1.4,1.44,50100.0],["2025-04-22",1.39,1.51,1.36,1.47,20000.0],["2025-04-23",1.45,1.7,1.45,1.63,81100.0],["2025-04-24",1.63,1.97,1.61,1.97,125300.0],["2025-04-25",2.0,2.26,2.0,2.14,312000.0],["2025-04-28",2.15,2.25,2.1,2.18,62600.0],["2025-04-29",2.25,2.25,2.08,2.11,52600.0],["2025-04-30",2.02,2.18,2.02,2.12,19700.0],["2025-05-01",2.15,2.15,2.05,2.15,28200.0],["2025-05-02",2.15,2.25,2.13,2.22,59400.0],["2025-05-05",2.12,2.21,2.02,2.15,11000.0],["2025-05-06",2.09,2.19,2.02,2.15,42600.0],["2025-05-07",2.15,2.35,2.13,2.3,91200.0],["2025-05-08",2.35,2.35,2.19,2.21,39600.0],["2025-05-09",2.2,2.24,2.15,2.22,18400.0],["2025-05-12",2.25,2.27,2.07,2.15,88800.0],["2025-05-13",2.15,2.19,2.1,2.19,27600.0],["2025-05-14",2.18,2.2,2.15,2.16,13000.0],["2025-05-15",2.1,2.1,1.68,1.76,223900.0],["2025-05-16",1.75,1.79,1.59,1.76,136000.0],["2025-05-19",1.69,1.86,1.69,1.86,114400.0],["2025-05-20",1.85,1.93,1.76,1.9,71700.0],["2025-05-21",1.93,1.93,1.72,1.74,100100.0],["2025-05-22",1.8,1.91,1.7,1.8,43900.0],["2025-05-23",1.85,1.86,1.7,1.77,19500.0],["2025-05-27",1.87,1.87,1.72,1.74,31400.0],["2025-05-28",1.73,1.89,1.73,1.78,21400.0],["2025-05-29",1.77,1.8,1.77,1.79,21900.0],["2025-05-30",1.8,1.8,1.75,1.78,17300.0],["2025-06-02",1.78,1.84,1.76,1.81,15100.0],["2025-06-03",1.84,1.84,1.78,1.8,50200.0],["2025-06-04",1.81,1.84,1.79,1.81,18100.0],["2025-06-05",1.84,1.9,1.77,1.81,17200.0],["2025-06-06",1.78,1.88,1.76,1.78,27300.0],["2025-06-09",1.83,1.86,1.77,1.8,27200.0],["2025-06-10",1.77,1.8,1.71,1.72,68200.0],["2025-06-11",1.66,1.84,1.66,1.79,79400.0],["2025-06-12",1.75,1.78,1.75,1.77,4900.0],["2025-06-13",1.68,1.79,1.66,1.71,32400.0],["2025-06-16",1.68,1.76,1.68,1.74,14700.0],["2025-06-17",1.69,1.75,1.63,1.71,24500.0],["2025-06-18",1.69,1.74,1.69,1.7,15300.0],["2025-06-20",1.72,1.72,1.69,1.7,1700.0],["2025-06-23",1.72,1.74,1.62,1.72,29000.0],["2025-06-24",1.67,1.76,1.67,1.74,8200.0],["2025-06-25",1.7,1.8,1.7,1.77,5500.0],["2025-06-26",1.74,1.75,1.61,1.72,98600.0],["2025-06-27",1.71,1.71,1.6,1.67,61300.0],["2025-06-30",1.68,1.71,1.61,1.65,80500.0],["2025-07-01",1.66,1.74,1.59,1.67,94800.0],["2025-07-02",1.64,1.67,1.56,1.57,36900.0],["2025-07-03",1.58,1.6,1.51,1.59,22700.0],["2025-07-07",1.55,1.6,1.55,1.57,14100.0],["2025-07-08",1.59,1.63,1.52,1.53,62800.0],["2025-07-09",1.56,1.57,1.52,1.54,33300.0],["2025-07-10",1.55,1.63,1.51,1.59,54800.0],["2025-07-11",1.5,1.59,1.5,1.53,42200.0],["2025-07-14",1.54,1.56,1.46,1.51,39600.0],["2025-07-15",1.47,1.5,1.46,1.47,68000.0],["2025-07-16",1.46,1.55,1.46,1.47,101900.0],["2025-07-17",1.46,1.59,1.46,1.56,32200.0],["2025-07-18",1.56,1.56,1.5,1.52,31600.0],["2025-07-21",1.51,1.54,1.5,1.51,60300.0],["2025-07-22",1.53,1.56,1.48,1.51,61500.0],["2025-07-23",1.55,1.57,1.47,1.47,78400.0],["2025-07-24",1.47,1.48,1.41,1.43,101900.0],["2025-07-25",1.43,1.46,1.4,1.4,19900.0],["2025-07-28",1.4,1.56,1.4,1.53,129000.0],["2025-07-29",1.5,1.57,1.46,1.46,16500.0],["2025-07-30",1.42,1.57,1.42,1.42,21700.0],["2025-07-31",1.41,1.42,1.4,1.4,13500.0],["2025-08-01",1.38,1.4,1.29,1.3,97000.0],["2025-08-04",1.3,1.37,1.25,1.27,90600.0],["2025-08-05",1.3,1.3,1.22,1.27,40900.0],["2025-08-06",1.29,1.31,1.21,1.25,47700.0],["2025-08-07",1.27,1.43,1.25,1.29,97100.0],["2025-08-08",1.29,1.32,1.21,1.25,88600.0],["2025-08-11",1.29,1.32,1.26,1.26,68100.0],["2025-08-12",1.26,1.4,1.26,1.36,78500.0],["2025-08-13",1.34,1.4,1.34,1.34,82600.0],["2025-08-14",1.35,1.36,1.3,1.35,29600.0],["2025-08-15",1.34,1.39,1.34,1.36,82500.0],["2025-08-18",1.35,1.5,1.35,1.48,122800.0],["2025-08-19",1.5,1.57,1.46,1.48,75000.0],["2025-08-20",1.46,1.47,1.38,1.38,115800.0],["2025-08-21",1.38,1.4,1.32,1.35,49200.0],["2025-08-22",1.31,1.48,1.31,1.35,46300.0],["2025-08-25",1.43,1.43,1.3,1.37,94400.0],["2025-08-26",1.37,1.58,1.37,1.52,130600.0],["2025-08-27",1.5,1.68,1.5,1.58,210700.0],["2025-08-28",1.6,1.9,1.6,1.82,788900.0],["2025-08-29",1.89,2.29,1.89,2.26,335200.0],["2025-09-02",2.24,2.85,2.23,2.76,415900.0],["2025-09-03",2.88,3.05,2.58,2.75,361500.0],["2025-09-04",2.7,2.7,2.33,2.52,254500.0],["2025-09-05",2.46,2.7,2.42,2.52,134600.0],["2025-09-08",2.57,2.85,2.53,2.74,129200.0],["2025-09-09",2.77,2.81,2.64,2.8,82500.0],["2025-09-10",2.8,2.81,2.61,2.66,42800.0],["2025-09-11",2.65,2.7,2.55,2.61,31600.0],["2025-09-12",2.66,2.66,2.43,2.45,52400.0],["2025-09-15",2.35,2.49,2.23,2.41,78400.0],["2025-09-16",2.4,2.5,2.3,2.33,41300.0],["2025-09-17",2.25,2.5,2.22,2.4,51100.0],["2025-09-18",2.3,2.44,2.3,2.34,39100.0],["2025-09-19",2.35,2.65,2.33,2.5,44000.0],["2025-09-22",2.63,2.63,2.52,2.54,70200.0],["2025-09-23",2.5,2.79,2.35,2.42,58100.0],["2025-09-24",2.48,2.55,2.45,2.5,21300.0],["2025-09-25",2.5,2.55,2.25,2.52,98000.0],["2025-09-26",2.48,2.52,2.39,2.42,29100.0],["2025-09-29",2.42,2.5,2.25,2.39,56100.0],["2025-09-30",2.39,2.39,2.23,2.29,14300.0],["2025-10-01",2.37,2.37,2.29,2.35,53600.0],["2025-10-02",2.33,2.36,2.28,2.33,29600.0],["2025-10-03",2.31,2.36,2.22,2.32,31200.0],["2025-10-06",2.3,2.33,2.28,2.29,16800.0],["2025-10-07",2.19,2.33,2.02,2.2,59000.0],["2025-10-08",2.23,2.24,2.16,2.21,11300.0],["2025-10-09",2.17,2.2,2.02,2.17,29900.0],["2025-10-10",2.2,2.25,2.07,2.07,34400.0],["2025-10-13",2.08,2.24,2.08,2.09,17000.0],["2025-10-14",2.11,2.15,2.11,2.14,16100.0],["2025-10-15",2.13,2.79,2.09,2.58,458400.0],["2025-10-16",2.36,2.5,2.3,2.42,131100.0],["2025-10-17",2.25,2.38,2.14,2.24,22300.0],["2025-10-20",2.17,2.44,2.12,2.37,103400.0],["2025-10-21",2.42,2.46,2.26,2.37,28500.0],["2025-10-22",2.3,2.43,2.23,2.32,55600.0],["2025-10-23",2.3,2.41,2.3,2.4,26300.0],["2025-10-24",2.4,2.44,2.31,2.38,37500.0],["2025-10-27",2.35,2.41,2.3,2.34,39400.0],["2025-10-28",2.38,2.38,1.75,1.81,152400.0],["2025-10-29",1.9,2.26,1.9,2.18,126200.0],["2025-10-30",2.27,2.27,2.1,2.17,40100.0],["2025-10-31",2.2,2.22,2.11,2.14,24200.0],["2025-11-03",2.13,2.15,1.91,2.0,81500.0],["2025-11-04",2.02,2.09,2.02,2.03,24000.0],["2025-11-05",2.08,2.16,2.08,2.08,43100.0],["2025-11-06",2.24,2.24,1.95,1.99,65900.0],["2025-11-07",2.06,2.14,1.97,2.02,34000.0],["2025-11-10",2.0,2.11,1.82,2.03,105700.0],["2025-11-11",2.09,2.17,2.0,2.02,35900.0],["2025-11-12",2.0,2.04,1.99,2.02,48500.0],["2025-11-13",2.02,2.14,1.92,2.12,57600.0],["2025-11-14",2.12,2.16,2.05,2.1,21700.0],["2025-11-17",2.08,2.14,2.03,2.08,24600.0],["2025-11-18",2.14,2.19,1.95,2.15,31300.0],["2025-11-19",2.2,2.27,2.12,2.23,42700.0],["2025-11-20",2.3,2.53,2.23,2.36,140700.0],["2025-11-21",2.44,2.44,2.28,2.3,27600.0],["2025-11-24",2.34,2.34,2.21,2.22,12700.0],["2025-11-25",2.26,2.48,2.26,2.41,88300.0],["2025-11-26",2.36,2.45,2.36,2.43,16700.0],["2025-11-28",2.4,2.4,2.3,2.4,19400.0],["2025-12-01",2.4,2.4,2.32,2.33,10300.0],["2025-12-02",2.34,2.34,2.24,2.3,11800.0],["2025-12-03",2.3,2.41,2.25,2.41,24200.0],["2025-12-04",2.35,2.42,2.35,2.4,9700.0],["2025-12-05",2.29,2.42,2.26,2.4,37600.0],["2025-12-08",2.35,2.4,2.23,2.33,49500.0],["2025-12-09",2.27,2.32,2.11,2.32,49200.0],["2025-12-10",2.26,2.36,2.14,2.35,135000.0],["2025-12-11",2.3,2.35,2.27,2.35,49800.0],["2025-12-12",2.27,2.91,2.22,2.88,156200.0],["2025-12-15",2.93,3.32,2.82,3.31,263100.0],["2025-12-16",3.36,3.44,3.02,3.15,128300.0],["2025-12-17",3.15,3.15,2.58,2.65,96700.0],["2025-12-18",2.65,2.98,2.65,2.78,39600.0],["2025-12-19",2.85,2.98,2.76,2.94,65600.0],["2025-12-22",3.0,3.0,2.7,2.85,48200.0],["2025-12-23",2.91,2.91,2.74,2.84,25400.0],["2025-12-24",2.92,3.04,2.82,2.97,13400.0],["2025-12-26",2.97,3.45,2.97,3.4,109800.0],["2025-12-29",3.29,3.4,3.0,3.23,23900.0],["2025-12-30",3.2,3.36,3.2,3.21,17100.0],["2025-12-31",3.2,3.41,3.15,3.29,20300.0],["2026-01-02",3.39,3.44,3.22,3.4,57300.0],["2026-01-05",3.4,3.58,3.26,3.55,100400.0],["2026-01-06",3.55,3.92,3.54,3.77,99800.0],["2026-01-07",3.8,4.0,3.53,3.8,112400.0],["2026-01-08",3.87,4.0,3.65,3.79,55300.0],["2026-01-09",3.79,3.8,3.61,3.68,46900.0],["2026-01-12",4.1,4.2,3.81,4.1,124300.0],["2026-01-13",4.2,4.24,3.83,4.09,118100.0],["2026-01-14",4.19,4.19,3.92,4.09,48100.0],["2026-01-15",4.1,4.15,3.9,4.09,76100.0],["2026-01-16",4.01,4.08,3.8,4.06,55900.0],["2026-01-20",3.93,3.93,3.37,3.69,182400.0],["2026-01-21",3.67,3.92,3.5,3.68,42900.0],["2026-01-22",3.68,3.81,3.44,3.57,59300.0],["2026-01-23",3.6,3.86,3.6,3.75,101400.0],["2026-01-26",3.86,4.17,3.61,4.09,122400.0],["2026-01-27",4.05,4.28,3.91,4.14,57600.0],["2026-01-28",4.14,4.21,4.05,4.08,61500.0],["2026-01-29",4.1,4.35,4.1,4.26,65100.0],["2026-01-30",4.26,4.43,4.16,4.2,85900.0],["2026-02-02",4.15,4.5,4.15,4.48,95200.0],["2026-02-03",4.5,4.6,4.2,4.3,186900.0],["2026-02-04",4.23,4.54,3.89,4.07,81500.0],["2026-02-05",4.03,4.2,3.91,4.0,35400.0],["2026-02-06",4.06,4.87,4.06,4.73,93100.0],["2026-02-09",4.8,5.0,4.76,4.91,107500.0],["2026-02-10",4.82,4.83,4.53,4.6,282900.0],["2026-02-11",4.5,5.05,4.49,4.9,38400.0],["2026-02-12",4.94,5.03,4.17,4.77,49300.0],["2026-02-13",4.78,4.95,4.59,4.67,64200.0],["2026-02-17",4.63,4.71,4.45,4.66,63800.0],["2026-02-18",4.56,4.81,4.23,4.65,68800.0],["2026-02-19",4.72,4.8,4.65,4.71,36200.0],["2026-02-20",4.73,4.91,4.65,4.71,58300.0],["2026-02-23",4.69,4.72,4.33,4.52,31400.0],["2026-02-24",4.56,4.79,4.43,4.47,55400.0],["2026-02-25",4.6,4.77,4.55,4.59,94000.0],["2026-02-26",4.5,4.6,4.26,4.43,59700.0],["2026-02-27",4.42,4.44,4.26,4.37,94200.0],["2026-03-02",4.22,4.28,3.74,4.1,76900.0],["2026-03-03",4.01,4.01,3.66,3.99,56800.0],["2026-03-04",3.97,4.27,3.88,4.25,22800.0],["2026-03-05",4.27,4.3,4.06,4.25,20400.0],["2026-03-06",4.26,4.39,3.99,4.13,7400.0],["2026-03-09",4.01,4.34,4.0,4.19,25300.0],["2026-03-10",4.08,4.39,4.03,4.39,53000.0],["2026-03-11",4.21,4.41,3.5,4.14,136600.0],["2026-03-12",4.05,4.19,3.82,4.03,56300.0],["2026-03-13",4.02,4.13,3.91,3.92,8000.0],["2026-03-16",4.02,4.05,3.93,3.96,9100.0],["2026-03-17",4.06,4.18,4.05,4.06,15900.0],["2026-03-18",4.01,4.05,3.81,3.92,65100.0],["2026-03-19",4.02,4.02,3.77,3.8,6900.0],["2026-03-20",3.77,3.87,3.51,3.61,36300.0],["2026-03-23",3.52,3.73,3.37,3.73,27700.0],["2026-03-24",3.65,4.01,3.65,3.91,43200.0],["2026-03-25",3.1,4.0,3.1,3.71,75000.0],["2026-03-26",3.93,3.98,3.66,3.77,61600.0],["2026-03-27",3.8,3.8,3.55,3.73,35300.0],["2026-03-30",3.7,3.7,3.45,3.62,58900.0],["2026-03-31",3.6,3.77,3.6,3.72,17100.0],["2026-04-01",3.68,3.77,3.42,3.53,32900.0],["2026-04-02",3.41,3.52,3.19,3.39,51000.0],["2026-04-06",3.28,3.56,3.28,3.46,34100.0],["2026-04-07",3.46,3.61,3.39,3.4,29400.0],["2026-04-08",3.38,3.64,3.29,3.37,7700.0],["2026-04-09",3.56,3.56,3.26,3.36,17300.0],["2026-04-10",3.37,3.38,3.25,3.3,17500.0],["2026-04-13",3.36,3.38,3.26,3.33,3600.0],["2026-04-14",3.27,3.4,3.12,3.37,36200.0],["2026-04-15",3.37,3.57,3.37,3.52,27400.0],["2026-04-16",3.54,3.7,3.5,3.59,60400.0],["2026-04-17",3.4,3.51,3.4,3.49,50300.0],["2026-04-20",3.4,3.63,3.34,3.42,18500.0],["2026-04-21",3.43,3.52,3.17,3.44,13900.0],["2026-04-22",3.43,3.45,3.12,3.37,19700.0],["2026-04-23",3.36,3.45,3.15,3.29,15300.0],["2026-04-24",3.32,3.35,3.21,3.22,6300.0],["2026-04-27",3.22,3.3,3.15,3.22,23800.0],["2026-04-28",3.18,3.33,3.15,3.28,36300.0],["2026-04-29",3.3,3.45,3.3,3.31,10700.0],["2026-04-30",3.31,3.36,3.25,3.32,26500.0],["2026-05-01",3.35,3.6,3.32,3.47,19200.0],["2026-05-04",3.42,3.45,3.21,3.34,54600.0],["2026-05-05",3.49,3.55,3.39,3.45,13900.0],["2026-05-06",3.48,3.72,3.42,3.6,23500.0],["2026-05-07",3.51,4.25,3.51,4.16,210700.0],["2026-05-08",4.19,4.26,4.05,4.13,65100.0],["2026-05-11",4.07,4.28,4.01,4.17,51000.0],["2026-05-12",4.18,4.18,3.97,4.08,34400.0],["2026-05-13",4.07,4.3,3.89,4.16,15300.0],["2026-05-14",4.26,4.35,4.1,4.13,18800.0],["2026-05-15",4.11,4.28,4.11,4.17,33700.0],["2026-05-18",4.15,4.49,4.15,4.42,32700.0],["2026-05-19",4.35,4.5,4.23,4.32,29100.0],["2026-05-20",4.25,4.5,4.25,4.25,37100.0],["2026-05-21",4.34,4.46,4.25,4.33,26700.0],["2026-05-22",4.26,4.47,4.26,4.3,28200.0],["2026-05-26",4.3,4.44,4.3,4.31,36800.0],["2026-05-27",4.3,4.39,4.01,4.1,59400.0],["2026-05-28",3.99,4.31,3.99,4.2,15500.0],["2026-05-29",4.46,4.47,4.27,4.32,55900.0],["2026-06-01",4.5,4.81,4.18,4.78,71200.0],["2026-06-02",4.75,4.8,4.5,4.65,29400.0],["2026-06-03",4.73,4.74,4.55,4.58,57400.0],["2026-06-04",4.64,4.69,4.55,4.62,35300.0],["2026-06-05",4.55,4.72,4.45,4.56,32300.0],["2026-06-08",4.48,4.71,4.48,4.6,25700.0],["2026-06-09",4.59,4.79,4.47,4.52,81100.0],["2026-06-10",4.61,4.75,4.51,4.66,37600.0],["2026-06-11",4.65,4.76,4.65,4.7,28700.0],["2026-06-12",4.65,4.77,4.65,4.72,31100.0],["2026-06-15",4.8,4.8,4.65,4.75,19600.0],["2026-06-16",4.67,4.8,4.65,4.75,29900.0],["2026-06-17",4.69,4.9,4.65,4.9,49300.0],["2026-06-18",4.85,4.93,4.76,4.81,92400.0],["2026-06-22",4.88,4.97,4.8,4.9,38700.0],["2026-06-23",4.81,5.07,4.76,4.98,70200.0],["2026-06-24",5.11,5.24,4.98,5.08,68400.0],["2026-06-25",5.04,5.18,4.92,5.05,45800.0],["2026-06-26",5.0,5.16,4.84,5.1,22300.0],["2026-06-29",5.11,5.17,5.0,5.15,38000.0],["2026-06-30",5.17,5.2,5.0,5.18,22200.0],["2026-07-01",5.17,5.22,5.16,5.2,15000.0],["2026-07-02",5.16,5.22,5.16,5.18,33800.0],["2026-07-06",5.215,5.33,5.215,5.265,59746.657],["2026-07-07",5.34,5.42,5.19,5.35,38222.5],["2026-07-08",5.44,5.48,5.3,5.425,22767.025062],["2026-07-09",5.64,5.64,5.44,5.48,44466.377],["2026-07-10",5.42,5.47,5.39,5.435,46561.106],["2026-07-13",5.42,5.47,5.39,5.43,55925.134258],["2026-07-14",5.49,5.55,5.39,5.415,121299],["2026-07-15",5.48,5.5001,5.3,5.46,27808],["2026-07-16",5.4,5.465,5.3544,5.44,21811.859259],["2026-07-17",5.51,5.51,5.35,5.435,34383],["2026-07-20",5.45,5.63,5.45,5.61,49759.212441],["2026-07-21",5.57,5.68,5.4531,5.68,28748],["2026-07-22",5.7,5.89,5.62,5.88,70680.500025],["2026-07-23",5.96,6.18,5.76,6.09,92553.6027],["2026-07-24",6.17,6.18,5.92,6.03,47865.079035],["2026-07-27",6.13,6.17,6.05,6.15,59100.064881],["2026-07-28",6,6.08,5.9001,6.06,120457.81033],["2026-07-29",6.06,6.27,5.9901,6.25,88799.37849],["2026-07-30",6.19,6.36,6.14,6.14,106435.736317],["2026-07-31",6.15,6.29,6.11,6.12,36848.4978],["2026-08-03",6.19,6.24,5.97,5.97,116396.698127],["2026-08-04",6,6.4,5.9505,6.34,104360.8747],["2026-08-05",6.36,6.365,5.9901,6.09,34781.433392],["2026-08-06",6.11,6.25,6,6.1,27115.843049],["2026-08-07",6.03,6.3418,6.03,6.22,30766.9127],["2026-08-10",6.25,6.28,6.09,6.16,18743.8603],["2026-08-11",6.26,6.26,6.01,6.01,68677.964555],["2026-08-12",4.75,5.01,4.665,4.75,1285373.616916],["2026-08-13",4.7,4.9325,4.53,4.63,308539.902036],["2026-08-14",4.51,4.78,4.51,4.76,356132.514978]]}