{"t":"INOD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-08-10",1.75,1.875,1.4688,1.75,333200.0],["1993-08-11",1.6875,1.9375,1.5,1.9375,1454400.0],["1993-08-12",1.9375,1.9375,1.75,1.9375,289600.0],["1993-08-13",1.9375,1.9375,1.6875,1.6875,191200.0],["1993-08-16",1.875,1.875,1.6875,1.6875,184000.0],["1993-08-17",1.6875,1.8125,1.375,1.8125,468800.0],["1993-08-18",1.5938,1.8125,1.5938,1.8125,228800.0],["1993-08-19",1.8125,1.8125,1.625,1.8125,120400.0],["1993-08-20",1.625,1.8125,1.625,1.625,378400.0],["1993-08-23",1.625,1.8125,1.625,1.6875,188000.0],["1993-08-24",1.625,1.75,1.625,1.7188,344400.0],["1993-08-25",1.625,1.6875,1.5938,1.5938,319200.0],["1993-08-26",1.6562,1.75,1.5938,1.625,326800.0],["1993-08-27",1.7188,1.7188,1.625,1.625,85200.0],["1993-08-30",1.625,1.7188,1.625,1.625,116800.0],["1993-08-31",1.625,1.7188,1.625,1.7188,330000.0],["1993-09-01",1.625,1.75,1.6172,1.625,240400.0],["1993-09-02",1.625,1.75,1.5938,1.6875,126800.0],["1993-09-03",1.5938,1.6875,1.5938,1.6875,19200.0],["1993-09-07",1.6875,1.6875,1.5938,1.6875,168400.0],["1993-09-08",1.5938,1.6562,1.5,1.625,106000.0],["1993-09-09",1.5,1.625,1.5,1.625,124400.0],["1993-09-10",1.5,1.625,1.5,1.625,64400.0],["1993-09-13",1.5,1.625,1.5,1.625,201200.0],["1993-09-14",1.5,1.625,1.5,1.625,99200.0],["1993-09-15",1.5,1.625,1.5,1.5,107600.0],["1993-09-16",1.5,1.625,1.5,1.5625,90800.0],["1993-09-17",1.5,1.5625,1.4688,1.4688,102000.0],["1993-09-20",1.4688,1.6875,1.4688,1.6875,315200.0],["1993-09-21",1.6875,1.75,1.5312,1.5312,90800.0],["1993-09-22",1.5312,1.75,1.5312,1.6562,102000.0],["1993-09-23",1.5312,1.75,1.5312,1.5312,92000.0],["1993-09-24",1.5312,1.6875,1.5312,1.6875,108000.0],["1993-09-27",1.625,1.6875,1.5312,1.625,85600.0],["1993-09-28",1.5312,1.6562,1.5312,1.5312,114000.0],["1993-09-29",1.5312,1.6562,1.5312,1.6562,205200.0],["1993-09-30",1.5312,1.8125,1.5312,1.8125,421600.0],["1993-10-01",1.625,1.8125,1.625,1.8125,120000.0],["1993-10-04",1.625,1.7812,1.625,1.625,82800.0],["1993-10-05",1.7812,1.7812,1.625,1.625,93200.0],["1993-10-06",1.7812,1.7812,1.625,1.75,96400.0],["1993-10-07",1.7812,1.7812,1.5938,1.7812,189200.0],["1993-10-08",1.5938,1.7812,1.5312,1.5938,163200.0],["1993-10-11",1.7812,1.7812,1.5938,1.7812,45600.0],["1993-10-12",1.7812,1.7812,1.5938,1.5938,146400.0],["1993-10-13",1.5938,1.7812,1.5938,1.5938,93200.0],["1993-10-14",1.5938,1.7812,1.5938,1.5938,124400.0],["1993-10-15",1.7812,1.7812,1.5938,1.7812,88800.0],["1993-10-18",1.5938,1.7812,1.5938,1.5938,28400.0],["1993-10-19",1.5938,1.7812,1.5938,1.7812,78800.0],["1993-10-20",1.5938,1.7812,1.5938,1.5938,47200.0],["1993-10-21",1.5938,1.7812,1.5938,1.7812,66800.0],["1993-10-22",1.5938,1.7812,1.5938,1.7812,81200.0],["1993-10-25",1.5938,1.7812,1.5938,1.6562,86000.0],["1993-10-26",1.5938,1.7812,1.5938,1.6562,124800.0],["1993-10-27",1.5938,1.7812,1.5938,1.75,130000.0],["1993-10-28",1.75,1.75,1.5938,1.5938,100000.0],["1993-10-29",1.75,2.0,1.5938,2.0,231200.0],["1993-11-01",2.0,2.0,1.6875,1.6875,71600.0],["1993-11-02",1.8125,1.9375,1.6562,1.6875,94800.0],["1993-11-03",1.6875,1.9375,1.6875,1.9375,97600.0],["1993-11-04",1.6875,2.0,1.6875,2.0,126800.0],["1993-11-05",1.875,2.0,1.6875,2.0,248400.0],["1993-11-08",1.9375,2.0,1.75,1.75,40400.0],["1993-11-09",1.75,2.0,1.75,1.9375,63600.0],["1993-11-10",1.875,2.0,1.75,2.0,130800.0],["1993-11-11",1.75,2.0,1.75,2.0,132800.0],["1993-11-12",1.875,2.0,1.7812,2.0,130000.0],["1993-11-15",2.0,2.0,1.75,1.75,80400.0],["1993-11-16",1.75,2.0,1.75,2.0,25600.0],["1993-11-17",1.75,2.0,1.6875,1.75,147200.0],["1993-11-18",2.0,2.0,1.75,2.0,117200.0],["1993-11-19",1.8125,2.0,1.75,2.0,195200.0],["1993-11-22",1.75,2.0,1.75,1.75,56400.0],["1993-11-23",1.75,2.0,1.75,1.8438,148400.0],["1993-11-24",1.75,2.0,1.75,2.0,91200.0],["1993-11-26",1.875,2.0,1.75,2.0,9200.0],["1993-11-29",2.0,2.0,1.75,1.75,184400.0],["1993-11-30",2.0,2.0,1.75,2.0,331600.0],["1993-12-01",1.75,2.0,1.75,1.75,49200.0],["1993-12-02",1.75,2.0,1.6875,2.0,32400.0],["1993-12-03",2.0,2.0,1.6875,1.9766,18800.0],["1993-12-06",1.6875,2.0,1.6875,2.0,191600.0],["1993-12-07",1.7969,2.0,1.6875,2.0,129600.0],["1993-12-08",2.0,2.0,1.6875,1.9375,194000.0],["1993-12-09",1.75,1.9375,1.6875,1.75,92800.0],["1993-12-10",1.75,1.9375,1.75,1.9375,167200.0],["1993-12-13",1.9375,1.9375,1.75,1.9375,26400.0],["1993-12-14",1.75,1.9375,1.75,1.9375,93200.0],["1993-12-15",1.75,1.9375,1.6875,1.75,87600.0],["1993-12-16",1.75,1.875,1.75,1.75,45200.0],["1993-12-17",1.75,1.875,1.75,1.875,63200.0],["1993-12-20",1.75,1.875,1.75,1.75,15600.0],["1993-12-21",1.75,1.875,1.75,1.75,18400.0],["1993-12-22",1.75,1.875,1.75,1.875,122000.0],["1993-12-23",1.75,1.875,1.75,1.75,26000.0],["1993-12-27",1.75,1.875,1.75,1.875,43600.0],["1993-12-28",1.875,1.875,1.75,1.875,47600.0],["1993-12-29",1.875,1.875,1.75,1.875,60000.0],["1993-12-30",1.75,1.875,1.75,1.875,108000.0],["1993-12-31",1.7656,1.875,1.75,1.75,288400.0],["1994-01-03",1.75,1.7812,1.75,1.75,25600.0],["1994-01-04",1.75,1.875,1.75,1.75,302800.0],["1994-01-05",1.75,1.875,1.75,1.8125,173200.0],["1994-01-06",1.75,1.875,1.75,1.75,68000.0],["1994-01-07",1.875,1.875,1.75,1.875,38800.0],["1994-01-10",1.75,1.875,1.75,1.75,25600.0],["1994-01-11",1.75,1.875,1.75,1.75,104000.0],["1994-01-12",1.75,1.875,1.75,1.75,28000.0],["1994-01-13",1.75,1.875,1.75,1.75,12000.0],["1994-01-14",1.75,1.875,1.75,1.875,69600.0],["1994-01-17",1.875,1.875,1.75,1.75,9200.0],["1994-01-18",1.75,1.8125,1.75,1.75,46800.0],["1994-01-19",1.75,1.875,1.75,1.75,100000.0],["1994-01-20",1.75,1.875,1.75,1.75,68800.0],["1994-01-21",1.7812,1.8125,1.7188,1.75,225200.0],["1994-01-24",1.75,1.8125,1.75,1.8125,29600.0],["1994-01-25",1.8125,1.875,1.75,1.8125,59200.0],["1994-01-26",1.75,1.875,1.75,1.7812,40000.0],["1994-01-27",1.7812,1.9375,1.7812,1.875,654400.0],["1994-01-28",1.875,1.9375,1.875,1.9375,135600.0],["1994-01-31",1.9375,1.9375,1.875,1.9375,232400.0],["1994-02-01",1.875,2.0,1.875,1.875,137600.0],["1994-02-02",1.875,2.0,1.875,1.875,140400.0],["1994-02-03",1.9375,2.0,1.875,1.875,80800.0],["1994-02-04",1.875,2.0,1.875,1.875,151600.0],["1994-02-07",1.875,2.0,1.875,1.9375,130800.0],["1994-02-08",1.875,2.0,1.8125,2.0,93600.0],["1994-02-09",1.8438,2.0,1.8125,2.0,66400.0],["1994-02-10",1.9375,2.0,1.8125,1.8438,37200.0],["1994-02-11",1.8438,1.8438,1.8438,1.8438,0.0],["1994-02-14",1.8125,2.0,1.8125,1.8125,118800.0],["1994-02-15",1.8125,2.0,1.8125,1.8125,128400.0],["1994-02-16",1.8125,2.0625,1.8125,1.8438,182400.0],["1994-02-17",2.0625,2.0625,1.8438,2.0625,78000.0],["1994-02-18",1.8438,2.0,1.8438,1.875,76400.0],["1994-02-22",1.875,2.0625,1.875,2.0625,18400.0],["1994-02-23",2.0,2.0625,1.875,2.0625,77600.0],["1994-02-24",2.0625,2.0625,1.875,2.0625,60800.0],["1994-02-25",1.875,2.0625,1.875,2.0625,136000.0],["1994-02-28",1.875,2.0625,1.875,2.0,196000.0],["1994-03-01",1.875,1.875,1.875,1.875,23200.0],["1994-03-02",1.875,2.0,1.875,1.875,92000.0],["1994-03-03",1.875,2.0,1.875,1.9062,75200.0],["1994-03-04",2.0,2.0,1.8438,2.0,83200.0],["1994-03-07",1.8438,2.0,1.8438,2.0,51600.0],["1994-03-08",2.0,2.0,1.75,2.0,195600.0],["1994-03-09",1.8438,2.0,1.8438,2.0,44000.0],["1994-03-10",1.8438,2.0,1.8438,1.8516,67600.0],["1994-03-11",1.8438,2.0,1.8438,1.8438,66400.0],["1994-03-14",1.8438,1.9375,1.8438,1.8438,22400.0],["1994-03-15",1.8438,1.9375,1.8438,1.8438,69600.0],["1994-03-16",1.8438,1.9375,1.8125,1.8438,132000.0],["1994-03-17",1.8516,1.875,1.8438,1.8438,33600.0],["1994-03-18",1.8438,1.875,1.75,1.75,85200.0],["1994-03-21",1.75,1.8125,1.75,1.8125,80800.0],["1994-03-22",1.75,1.8125,1.75,1.8125,38400.0],["1994-03-23",1.8125,1.8125,1.75,1.8125,47600.0],["1994-03-24",1.8125,1.8125,1.75,1.8125,44000.0],["1994-03-25",1.8125,1.8125,1.75,1.8125,36000.0],["1994-03-28",1.75,1.8125,1.7188,1.75,58800.0],["1994-03-29",1.8125,1.8125,1.75,1.75,84800.0],["1994-03-30",1.75,1.8125,1.75,1.8125,42000.0],["1994-03-31",1.75,1.8125,1.75,1.8125,52800.0],["1994-04-04",1.75,1.8125,1.75,1.8125,10400.0],["1994-04-05",1.75,1.8125,1.75,1.8125,10800.0],["1994-04-06",1.75,1.8125,1.75,1.7812,47200.0],["1994-04-07",1.75,1.75,1.75,1.75,5200.0],["1994-04-08",1.75,1.8125,1.75,1.75,46400.0],["1994-04-11",1.75,1.8125,1.75,1.8125,33600.0],["1994-04-12",1.75,1.8125,1.75,1.75,41600.0],["1994-04-13",1.75,1.7812,1.75,1.75,33200.0],["1994-04-14",1.75,1.7812,1.5938,1.75,56400.0],["1994-04-15",1.625,1.7812,1.625,1.6875,31600.0],["1994-04-18",1.7812,1.7812,1.625,1.625,10400.0],["1994-04-19",1.7812,1.7812,1.625,1.7812,264000.0],["1994-04-20",1.7812,1.7812,1.625,1.7812,47600.0],["1994-04-21",1.7812,1.7812,1.625,1.625,61600.0],["1994-04-22",1.625,1.7812,1.625,1.625,55200.0],["1994-04-25",1.625,1.7812,1.625,1.7812,94400.0],["1994-04-26",1.7812,1.7812,1.625,1.75,118000.0],["1994-04-28",1.75,1.7812,1.625,1.625,171200.0],["1994-04-29",1.625,1.7812,1.625,1.7812,82000.0],["1994-05-02",1.625,1.6875,1.625,1.6875,12000.0],["1994-05-03",1.6875,1.7812,1.625,1.625,27200.0],["1994-05-04",1.625,1.6875,1.625,1.625,18000.0],["1994-05-05",1.625,1.6328,1.625,1.625,9200.0],["1994-05-06",1.625,1.6875,1.625,1.6875,26000.0],["1994-05-09",1.625,1.75,1.625,1.75,232400.0],["1994-05-10",1.625,1.75,1.625,1.625,102400.0],["1994-05-11",1.625,1.75,1.625,1.75,85600.0],["1994-05-12",1.625,1.6875,1.625,1.625,14000.0],["1994-05-13",1.625,1.75,1.625,1.6406,86800.0],["1994-05-16",1.625,1.75,1.625,1.75,39200.0],["1994-05-17",1.75,1.75,1.75,1.75,4000.0],["1994-05-18",1.625,1.75,1.625,1.6367,50400.0],["1994-05-19",1.625,1.75,1.625,1.75,106800.0],["1994-05-20",1.625,1.75,1.625,1.625,40800.0],["1994-05-23",1.625,1.625,1.625,1.625,800.0],["1994-05-24",1.625,1.75,1.625,1.75,56000.0],["1994-05-25",1.625,1.75,1.625,1.75,68800.0],["1994-05-26",1.625,1.75,1.625,1.625,86800.0],["1994-05-27",1.625,1.625,1.625,1.625,4800.0],["1994-05-31",1.625,1.75,1.625,1.75,15600.0],["1994-06-01",1.75,1.75,1.625,1.625,5200.0],["1994-06-02",1.625,1.6875,1.5625,1.6875,144000.0],["1994-06-03",1.5938,1.5938,1.5938,1.5938,6000.0],["1994-06-06",1.5938,1.6875,1.5781,1.6875,280400.0],["1994-06-07",1.5938,1.6562,1.5938,1.6562,38800.0],["1994-06-08",1.5938,1.6562,1.5938,1.5938,147200.0],["1994-06-09",1.6562,1.6562,1.5938,1.6562,72800.0],["1994-06-10",1.6562,1.6562,1.5781,1.5859,72800.0],["1994-06-13",1.5938,1.625,1.5625,1.5781,19600.0],["1994-06-14",1.5625,1.5938,1.5625,1.5938,126800.0],["1994-06-15",1.5938,1.5938,1.5312,1.5625,132800.0],["1994-06-16",1.5625,1.5625,1.5625,1.5625,19600.0],["1994-06-17",1.5625,1.5938,1.5625,1.5625,15200.0],["1994-06-20",1.5625,1.5938,1.5625,1.5625,25600.0],["1994-06-21",1.5625,1.5938,1.5625,1.5938,117200.0],["1994-06-22",1.5625,1.5938,1.5469,1.5586,245600.0],["1994-06-23",1.5625,1.625,1.5625,1.5625,50800.0],["1994-06-24",1.625,1.625,1.5625,1.625,38400.0],["1994-06-27",1.6562,1.6562,1.5938,1.6562,41600.0],["1994-06-28",1.6562,1.6562,1.5625,1.5625,30000.0],["1994-06-29",1.6562,1.6562,1.5625,1.6562,47200.0],["1994-06-30",1.5625,1.6562,1.5625,1.625,88000.0],["1994-07-01",1.5625,1.6562,1.5625,1.5625,50000.0],["1994-07-05",1.5625,1.6562,1.5469,1.5625,50400.0],["1994-07-06",1.5625,1.6562,1.5625,1.5625,10400.0],["1994-07-07",1.5625,1.6562,1.5625,1.5625,53200.0],["1994-07-08",1.6562,1.6562,1.5625,1.5625,59200.0],["1994-07-11",1.5625,1.6562,1.5625,1.6562,21200.0],["1994-07-12",1.5625,1.6562,1.5547,1.5547,66800.0],["1994-07-13",1.5625,1.5625,1.5625,1.5625,12800.0],["1994-07-14",1.625,1.625,1.5625,1.625,25200.0],["1994-07-15",1.5625,1.625,1.5625,1.625,27600.0],["1994-07-18",1.625,1.625,1.5625,1.5625,46000.0],["1994-07-19",1.5625,1.625,1.5625,1.625,93200.0],["1994-07-20",1.5625,1.625,1.5,1.625,156400.0],["1994-07-21",1.625,1.625,1.5,1.5625,239200.0],["1994-07-22",1.5625,1.625,1.5625,1.625,36800.0],["1994-07-25",1.5625,1.625,1.5625,1.625,24800.0],["1994-07-26",1.5625,1.625,1.5625,1.5625,27200.0],["1994-07-27",1.5625,1.5938,1.5625,1.5625,46800.0],["1994-07-28",1.625,1.625,1.5625,1.5625,26000.0],["1994-07-29",1.625,1.625,1.5,1.625,110400.0],["1994-08-01",1.5625,1.5625,1.5625,1.5625,13200.0],["1994-08-02",1.5625,1.6562,1.5625,1.6562,12400.0],["1994-08-03",1.5625,1.6562,1.5625,1.5625,20000.0],["1994-08-04",1.5625,1.5625,1.5625,1.5625,9200.0],["1994-08-05",1.6562,1.6562,1.5625,1.6562,22400.0],["1994-08-08",1.5625,1.6562,1.5625,1.6562,33200.0],["1994-08-09",1.5938,1.6562,1.5625,1.5625,38800.0],["1994-08-10",1.5625,1.6562,1.5625,1.6562,36800.0],["1994-08-11",1.5625,1.6562,1.5625,1.6562,119200.0],["1994-08-12",1.5625,1.6562,1.5625,1.6562,91600.0],["1994-08-15",1.5625,1.6562,1.5625,1.5625,56400.0],["1994-08-16",1.5625,1.5625,1.5625,1.5625,23200.0],["1994-08-17",1.5625,1.6562,1.5625,1.6562,20000.0],["1994-08-18",1.5625,1.6562,1.5625,1.5625,32000.0],["1994-08-19",1.5625,1.5938,1.5625,1.5625,14400.0],["1994-08-22",1.5625,1.5938,1.5469,1.5625,212800.0],["1994-08-23",1.5625,1.5938,1.5625,1.5625,95600.0],["1994-08-24",1.5625,1.5938,1.5625,1.5625,72800.0],["1994-08-25",1.5625,1.5938,1.5312,1.5625,80000.0],["1994-08-26",1.5938,1.5938,1.5625,1.5938,35200.0],["1994-08-29",1.5625,1.625,1.5625,1.5625,259600.0],["1994-08-30",1.5625,1.625,1.5625,1.5625,60800.0],["1994-08-31",1.625,1.625,1.5625,1.625,164800.0],["1994-09-01",1.5625,1.625,1.5625,1.625,15600.0],["1994-09-02",1.625,1.625,1.5625,1.5625,15600.0],["1994-09-06",1.625,1.625,1.5312,1.5312,61600.0],["1994-09-07",1.5312,1.5938,1.5312,1.5312,10800.0],["1994-09-08",1.5312,1.5938,1.5312,1.5938,26400.0],["1994-09-09",1.5312,1.5625,1.4375,1.4375,181200.0],["1994-09-12",1.4375,1.4688,1.375,1.4062,126800.0],["1994-09-13",1.3438,1.4375,1.2812,1.375,182800.0],["1994-09-14",1.375,1.375,1.3438,1.3438,22000.0],["1994-09-15",1.3438,1.375,1.3438,1.375,28400.0],["1994-09-16",1.375,1.375,1.3438,1.3438,32400.0],["1994-09-19",1.375,1.375,1.3438,1.3438,42000.0],["1994-09-20",1.3438,1.3438,1.3438,1.3438,14800.0],["1994-09-21",1.3438,1.375,1.3438,1.3438,23600.0],["1994-09-22",1.3438,1.375,1.3438,1.375,6400.0],["1994-09-23",1.3438,1.375,1.3438,1.375,16400.0],["1994-09-26",1.3438,1.375,1.3438,1.3438,39600.0],["1994-09-27",1.375,1.375,1.3438,1.3438,14000.0],["1994-09-28",1.3438,1.375,1.3438,1.3438,10000.0],["1994-09-29",1.3438,1.3438,1.3438,1.3438,12400.0],["1994-09-30",1.3438,1.375,1.3438,1.375,88000.0],["1994-10-03",1.375,1.375,1.375,1.375,0.0],["1994-10-04",1.3438,1.375,1.3438,1.3438,12400.0],["1994-10-05",1.3438,1.375,1.3438,1.375,6000.0],["1994-10-06",1.3438,1.375,1.3438,1.3438,15600.0],["1994-10-07",1.3438,1.375,1.3438,1.3438,58000.0],["1994-10-10",1.3438,1.3438,1.3438,1.3438,11200.0],["1994-10-11",1.3438,1.375,1.3438,1.3438,7600.0],["1994-10-12",1.3438,1.375,1.3438,1.3438,22000.0],["1994-10-13",1.3438,1.375,1.3438,1.3438,110000.0],["1994-10-14",1.3438,1.3438,1.3438,1.3438,800.0],["1994-10-17",1.3438,1.375,1.3438,1.3438,32000.0],["1994-10-18",1.375,1.375,1.3438,1.375,8400.0],["1994-10-19",1.3438,1.375,1.3438,1.375,41200.0],["1994-10-20",1.375,1.375,1.3438,1.3438,54400.0],["1994-10-21",1.3438,1.375,1.3438,1.3438,36800.0],["1994-10-24",1.3438,1.375,1.3438,1.375,51600.0],["1994-10-25",1.375,1.375,1.3438,1.3438,85600.0],["1994-10-26",1.3438,1.4062,1.3438,1.3438,153200.0],["1994-10-27",1.3438,1.4062,1.3438,1.4062,9600.0],["1994-10-28",1.3438,1.4062,1.3438,1.4062,93200.0],["1994-10-31",1.3438,1.4062,1.3438,1.4062,168800.0],["1994-11-01",1.3438,1.3438,1.3125,1.3203,66000.0],["1994-11-02",1.375,1.375,1.3047,1.3125,317600.0],["1994-11-03",1.3125,1.375,1.3125,1.3125,56800.0],["1994-11-04",1.3125,1.375,1.3125,1.3125,12400.0],["1994-11-07",1.3125,1.375,1.3125,1.375,10400.0],["1994-11-08",1.3125,1.3125,1.3125,1.3125,2400.0],["1994-11-09",1.3125,1.3125,1.3125,1.3125,28800.0],["1994-11-10",1.3125,1.3438,1.2969,1.3125,76800.0],["1994-11-11",1.3438,1.3438,1.3125,1.3438,28000.0],["1994-11-14",1.3125,1.3438,1.3125,1.3125,34400.0],["1994-11-15",1.3125,1.375,1.2969,1.375,137200.0],["1994-11-16",1.3125,1.3125,1.2969,1.3047,103200.0],["1994-11-17",1.3125,1.375,1.3125,1.375,32800.0],["1994-11-18",1.375,1.375,1.3125,1.3125,10400.0],["1994-11-21",1.3125,1.3438,1.2969,1.3125,50800.0],["1994-11-22",1.3125,1.3438,1.3125,1.3125,88400.0],["1994-11-23",1.3125,1.3438,1.2812,1.2812,143200.0],["1994-11-25",1.3438,1.3438,1.2812,1.2812,10000.0],["1994-11-28",1.2969,1.3438,1.25,1.25,93200.0],["1994-11-29",1.2812,1.2812,1.0938,1.0938,98400.0],["1994-11-30",1.0938,1.1562,1.0938,1.1562,169200.0],["1994-12-01",1.0938,1.1562,1.0938,1.1562,19200.0],["1994-12-02",1.0938,1.1562,1.0625,1.0625,70000.0],["1994-12-05",1.0625,1.0625,1.0312,1.0312,14000.0],["1994-12-06",1.0312,1.0938,1.0,1.0,98400.0],["1994-12-07",1.0625,1.0625,1.0,1.0,60000.0],["1994-12-08",0.9688,1.0625,0.9688,0.9688,10400.0],["1994-12-09",0.9688,1.0,0.9062,0.9062,82800.0],["1994-12-12",0.9062,0.9375,0.6875,0.7188,168000.0],["1994-12-13",0.6875,0.75,0.5938,0.6562,383200.0],["1994-12-14",0.5938,0.75,0.5938,0.75,154000.0],["1994-12-15",0.75,0.8438,0.7188,0.8125,454400.0],["1994-12-16",0.8438,0.9062,0.8438,0.8438,34400.0],["1994-12-19",0.8438,0.875,0.8438,0.875,26000.0],["1994-12-20",0.8438,0.875,0.7812,0.7969,109200.0],["1994-12-21",0.8125,0.8125,0.7812,0.8125,26800.0],["1994-12-22",0.7812,0.875,0.7812,0.875,13600.0],["1994-12-23",0.8125,0.8125,0.8125,0.8125,4000.0],["1994-12-27",0.8125,0.8125,0.8125,0.8125,9600.0],["1994-12-28",0.8125,0.875,0.7812,0.8281,42400.0],["1994-12-29",0.7812,0.875,0.75,0.75,85200.0],["1994-12-30",0.75,0.8438,0.75,0.8125,54800.0],["1995-01-03",0.8125,0.8438,0.7812,0.8438,20000.0],["1995-01-04",0.8438,0.8438,0.7812,0.7812,38800.0],["1995-01-05",0.8125,0.8438,0.7812,0.7812,17600.0],["1995-01-06",0.8438,0.8438,0.7812,0.8438,28000.0],["1995-01-09",0.7812,0.7812,0.7812,0.7812,9600.0],["1995-01-10",0.7812,0.7812,0.7812,0.7812,0.0],["1995-01-11",0.7812,0.8438,0.7812,0.7812,44400.0],["1995-01-12",0.7812,0.7812,0.7812,0.7812,400.0],["1995-01-13",0.8438,0.8438,0.8438,0.8438,4000.0],["1995-01-16",0.7812,0.7969,0.7812,0.7969,17200.0],["1995-01-17",0.8438,0.8438,0.8438,0.8438,4800.0],["1995-01-18",0.8438,0.8438,0.7812,0.7812,20400.0],["1995-01-19",0.7812,0.8438,0.7812,0.7812,25200.0],["1995-01-20",0.7812,0.8438,0.7812,0.7812,37600.0],["1995-01-23",0.8438,0.8438,0.7812,0.7812,12000.0],["1995-01-24",0.7812,0.7812,0.7812,0.7812,22000.0],["1995-01-25",0.8438,0.8438,0.7812,0.7812,166400.0],["1995-01-26",0.8281,0.8438,0.7812,0.8438,86800.0],["1995-01-27",0.7812,0.8438,0.7812,0.8438,94400.0],["1995-01-30",0.7812,0.8438,0.7812,0.8438,17200.0],["1995-01-31",0.8438,0.8438,0.7812,0.7812,31200.0],["1995-02-01",0.7812,0.7812,0.7812,0.7812,16400.0],["1995-02-02",0.8125,0.8438,0.7812,0.7812,152000.0],["1995-02-03",0.8438,0.8438,0.8438,0.8438,28000.0],["1995-02-06",0.875,0.875,0.8125,0.8125,27200.0],["1995-02-07",0.8125,0.875,0.8125,0.8125,53600.0],["1995-02-08",0.875,0.875,0.8438,0.875,82800.0],["1995-02-09",0.875,0.9688,0.8438,0.9375,187200.0],["1995-02-10",0.9062,0.9688,0.9062,0.9688,68000.0],["1995-02-13",0.9375,1.0938,0.9375,1.0312,98000.0],["1995-02-14",1.125,1.125,1.0625,1.125,116000.0],["1995-02-15",1.125,1.125,1.0625,1.0625,46000.0],["1995-02-16",1.0625,1.125,1.0625,1.0625,423200.0],["1995-02-17",1.0625,1.0781,1.0625,1.0781,21600.0],["1995-02-21",1.0625,1.125,1.0625,1.0625,34000.0],["1995-02-22",1.0625,1.125,1.0625,1.0625,63200.0],["1995-02-23",1.0625,1.0938,1.0625,1.0938,72000.0],["1995-02-24",1.0625,1.0938,1.0625,1.0938,56000.0],["1995-02-27",1.0625,1.0625,1.0625,1.0625,80800.0],["1995-02-28",1.0938,1.0938,0.875,0.9062,145200.0],["1995-03-01",0.9375,0.9375,0.875,0.875,30800.0],["1995-03-02",0.875,0.875,0.875,0.875,0.0],["1995-03-03",0.8906,0.9375,0.8906,0.9375,56000.0],["1995-03-06",0.9375,0.9375,0.9375,0.9375,0.0],["1995-03-07",0.875,0.8906,0.875,0.8906,80800.0],["1995-03-08",0.8906,0.8906,0.7812,0.7812,113600.0],["1995-03-09",0.875,0.875,0.7812,0.7812,8400.0],["1995-03-10",0.875,0.9688,0.875,0.9688,46000.0],["1995-03-13",0.9062,0.9062,0.875,0.875,26800.0],["1995-03-14",0.875,0.8906,0.875,0.875,32000.0],["1995-03-15",0.8438,0.875,0.7812,0.7812,17200.0],["1995-03-16",0.875,1.0312,0.7812,1.0312,104800.0],["1995-03-17",1.0938,1.1562,1.0625,1.0938,138400.0],["1995-03-20",1.0625,1.0625,1.0312,1.0312,66000.0],["1995-03-21",1.0,1.0312,0.9688,1.0312,47600.0],["1995-03-22",1.0625,1.0625,1.0,1.0156,80000.0],["1995-03-23",1.0625,1.125,1.0,1.0938,28800.0],["1995-03-24",1.0625,1.1719,1.0625,1.1719,101200.0],["1995-03-27",1.125,1.1719,1.125,1.1719,45600.0],["1995-03-28",1.1875,1.1875,1.1719,1.1719,28800.0],["1995-03-29",1.1719,1.2031,1.1719,1.2031,50400.0],["1995-03-30",1.1875,1.25,1.1719,1.1719,127200.0],["1995-03-31",1.2188,1.2188,1.1875,1.1875,90400.0],["1995-04-03",1.25,1.2812,1.2188,1.2344,68800.0],["1995-04-04",1.2812,1.3125,1.2656,1.2812,64000.0],["1995-04-05",1.2656,1.3438,1.2656,1.2656,20400.0],["1995-04-06",1.3125,1.3125,1.2344,1.3125,46000.0],["1995-04-07",1.2188,1.25,1.2188,1.25,21600.0],["1995-04-10",1.2188,1.2812,1.2188,1.2812,37600.0],["1995-04-11",1.1875,1.3125,1.1875,1.3125,94400.0],["1995-04-12",1.1875,1.3125,1.1719,1.1719,37600.0],["1995-04-13",1.1719,1.2188,1.1562,1.2188,178800.0],["1995-04-17",1.1562,1.2188,1.125,1.125,106800.0],["1995-04-18",1.125,1.2188,1.125,1.1719,38000.0],["1995-04-19",1.1406,1.2188,1.1406,1.1406,69600.0],["1995-04-20",1.1562,1.2188,1.1562,1.2188,203600.0],["1995-04-21",1.1562,1.2188,1.125,1.2188,200000.0],["1995-04-24",1.125,1.1875,1.0312,1.0312,174000.0],["1995-04-25",1.0312,1.125,0.9688,0.9688,182800.0],["1995-04-26",0.9688,1.0,0.875,1.0,126400.0],["1995-04-27",0.9688,1.0625,0.9688,1.0625,133600.0],["1995-04-28",1.0312,1.0938,1.0312,1.0938,93200.0],["1995-05-01",1.125,1.1719,1.0938,1.0938,142400.0],["1995-05-02",1.1875,1.2812,1.125,1.2188,183600.0],["1995-05-03",1.2812,1.2812,1.2188,1.25,246400.0],["1995-05-04",1.2344,1.2344,1.125,1.125,182800.0],["1995-05-05",1.0938,1.1875,1.0938,1.1875,39200.0],["1995-05-08",1.1875,1.25,1.1562,1.1875,62400.0],["1995-05-09",1.25,1.25,1.0312,1.0625,228000.0],["1995-05-10",1.1562,1.1562,0.9688,1.0312,90000.0],["1995-05-11",1.0938,1.0938,1.0312,1.0938,48000.0],["1995-05-12",1.0312,1.125,1.0312,1.0312,42000.0],["1995-05-15",1.0312,1.125,1.0312,1.0312,18000.0],["1995-05-16",1.0312,1.0625,1.0,1.0,36400.0],["1995-05-17",1.0,1.0625,0.9062,0.9375,50400.0],["1995-05-18",1.0312,1.0312,0.9375,0.9375,71600.0],["1995-05-19",0.9375,0.9375,0.9375,0.9375,1200.0],["1995-05-22",0.9883,1.0625,0.9883,1.0625,135600.0],["1995-05-23",1.0312,1.0625,1.0312,1.0625,109600.0],["1995-05-24",1.0312,1.0625,1.0,1.0,81200.0],["1995-05-25",1.0,1.0312,1.0,1.0,79200.0],["1995-05-26",1.0,1.0312,1.0,1.0312,107600.0],["1995-05-30",1.0,1.0312,1.0,1.0,118400.0],["1995-05-31",1.0,1.0312,1.0,1.0,99600.0],["1995-06-01",1.0312,1.0312,1.0,1.0,37200.0],["1995-06-02",1.0,1.0312,1.0,1.0,65200.0],["1995-06-05",1.0,1.0312,1.0,1.0,112000.0],["1995-06-06",0.9688,1.0312,0.9688,1.0312,46000.0],["1995-06-07",0.9688,1.0312,0.9688,0.9688,83600.0],["1995-06-08",1.0,1.0,0.9375,0.9375,78000.0],["1995-06-09",0.9062,0.9375,0.8438,0.8438,43200.0],["1995-06-12",0.9375,0.9688,0.875,0.9688,25600.0],["1995-06-13",0.9375,0.9688,0.9375,0.9375,4400.0],["1995-06-14",0.9688,0.9688,0.9375,0.9375,12000.0],["1995-06-15",0.9688,0.9688,0.875,0.9688,39600.0],["1995-06-16",0.875,0.9844,0.875,0.9844,6000.0],["1995-06-19",0.875,1.0,0.875,0.9688,42800.0],["1995-06-20",0.875,0.9688,0.875,0.875,30000.0],["1995-06-21",0.875,0.9062,0.8594,0.8594,36800.0],["1995-06-22",0.8125,0.9062,0.8125,0.9062,28000.0],["1995-06-23",0.875,0.9062,0.8125,0.9062,30000.0],["1995-06-26",0.8594,0.8594,0.8594,0.8594,48000.0],["1995-06-27",0.8125,0.8125,0.8125,0.8125,400.0],["1995-06-28",0.8125,0.9375,0.8125,0.8125,27600.0],["1995-06-29",0.8125,0.8125,0.8125,0.8125,26400.0],["1995-06-30",0.9062,0.9062,0.9062,0.9062,400.0],["1995-07-03",0.8125,0.8125,0.8125,0.8125,6000.0],["1995-07-05",0.9062,0.9062,0.8125,0.8125,26400.0],["1995-07-06",0.8125,0.875,0.8125,0.8281,49200.0],["1995-07-07",0.8125,0.9062,0.8125,0.9062,32800.0],["1995-07-10",0.8281,0.9062,0.8281,0.8281,23600.0],["1995-07-11",0.8281,0.8281,0.8281,0.8281,93200.0],["1995-07-12",0.8281,0.8281,0.8281,0.8281,21600.0],["1995-07-13",0.8281,0.8281,0.8281,0.8281,9600.0],["1995-07-14",0.8281,0.8281,0.8281,0.8281,36400.0],["1995-07-17",0.9062,0.9062,0.8281,0.9062,12800.0],["1995-07-18",0.8281,0.8281,0.8281,0.8281,72000.0],["1995-07-19",0.8281,0.9219,0.8281,0.8281,80800.0],["1995-07-20",0.8281,0.9531,0.8281,0.9531,226400.0],["1995-07-21",0.9062,0.9688,0.9062,0.9688,19200.0],["1995-07-24",0.9688,0.9688,0.9062,0.9062,116800.0],["1995-07-25",0.9062,0.9688,0.9062,0.9062,207200.0],["1995-07-26",0.9062,0.9688,0.9062,0.9062,51200.0],["1995-07-27",0.9688,0.9688,0.9219,0.9219,32800.0],["1995-07-28",0.9688,0.9688,0.9062,0.9062,41600.0],["1995-07-31",0.9062,0.9062,0.9062,0.9062,21600.0],["1995-08-01",0.9688,0.9688,0.875,0.875,140800.0],["1995-08-02",0.8438,0.875,0.8125,0.8438,125200.0],["1995-08-03",0.8438,0.8438,0.8281,0.8438,17200.0],["1995-08-04",0.8281,0.875,0.8281,0.8555,80800.0],["1995-08-07",0.8281,0.9062,0.8281,0.9062,182000.0],["1995-08-08",0.9062,1.0625,0.9062,1.0,333200.0],["1995-08-09",1.0,1.1875,1.0,1.1562,443600.0],["1995-08-10",1.1875,1.1875,1.0625,1.125,282400.0],["1995-08-11",1.0938,1.125,1.0625,1.0938,50400.0],["1995-08-14",1.125,1.125,1.0625,1.0625,94800.0],["1995-08-15",1.0625,1.0625,1.0625,1.0625,83600.0],["1995-08-16",1.0625,1.0938,1.0625,1.0625,89200.0],["1995-08-17",1.0625,1.0938,1.0625,1.0742,299600.0],["1995-08-18",1.0938,1.0938,1.0625,1.0625,32800.0],["1995-08-21",1.0781,1.125,1.0625,1.0781,52000.0],["1995-08-22",1.0781,1.125,1.0625,1.0781,147600.0],["1995-08-23",1.0938,1.0938,1.0938,1.0938,24800.0],["1995-08-24",1.0938,1.0938,1.0938,1.0938,48000.0],["1995-08-25",1.125,1.125,1.0938,1.125,123200.0],["1995-08-28",1.125,1.125,1.0938,1.1094,18400.0],["1995-08-29",1.0938,1.125,1.0625,1.0938,60800.0],["1995-08-30",1.0938,1.125,1.0938,1.125,15600.0],["1995-08-31",1.0938,1.25,1.0938,1.1875,175600.0],["1995-09-01",1.1875,1.25,1.1875,1.1875,118000.0],["1995-09-05",1.1875,1.25,1.0938,1.0938,102400.0],["1995-09-06",1.0938,1.1875,1.0938,1.125,93200.0],["1995-09-07",1.1875,1.1875,1.125,1.125,137600.0],["1995-09-08",1.1875,1.1875,1.125,1.1875,152400.0],["1995-09-11",1.1875,1.1875,1.125,1.125,36400.0],["1995-09-12",1.125,1.1875,1.125,1.1406,177200.0],["1995-09-13",1.1875,1.1875,1.125,1.125,182800.0],["1995-09-14",1.1875,1.1875,1.125,1.125,159200.0],["1995-09-15",1.125,1.1875,1.125,1.1562,48000.0],["1995-09-18",1.1875,1.1875,1.125,1.1562,96800.0],["1995-09-19",1.125,1.1562,1.125,1.125,18000.0],["1995-09-20",1.1562,1.1875,1.125,1.1875,20400.0],["1995-09-21",1.1875,1.1875,1.0,1.125,542400.0],["1995-09-22",1.125,1.1875,1.125,1.125,38400.0],["1995-09-25",1.125,1.1875,1.125,1.1875,86400.0],["1995-09-26",1.125,1.1875,1.125,1.1875,60000.0],["1995-09-27",1.1562,1.1875,1.125,1.125,118800.0],["1995-09-28",1.125,1.1875,1.125,1.125,104800.0],["1995-09-29",1.125,1.1875,1.125,1.1562,69200.0],["1995-10-02",1.125,1.1875,1.125,1.1289,36000.0],["1995-10-03",1.1875,1.1875,1.125,1.125,11200.0],["1995-10-04",1.125,1.1875,1.125,1.125,31600.0],["1995-10-05",1.1875,1.1875,1.1562,1.1562,12800.0],["1995-10-06",1.125,1.1875,1.125,1.125,16800.0],["1995-10-09",1.125,1.1875,1.0938,1.1562,49600.0],["1995-10-10",1.0938,1.125,1.0625,1.0625,19200.0],["1995-10-11",1.0625,1.0625,1.0625,1.0625,1200.0],["1995-10-12",1.0625,1.0625,1.0625,1.0625,3600.0],["1995-10-13",1.0625,1.0625,1.0625,1.0625,4000.0],["1995-10-16",1.0625,1.0625,1.0625,1.0625,3200.0],["1995-10-17",1.125,1.125,1.0625,1.0625,8800.0],["1995-10-18",1.0625,1.1562,1.0625,1.125,64000.0],["1995-10-19",1.125,1.1562,1.125,1.1562,68000.0],["1995-10-20",1.0938,1.125,1.0938,1.0938,14000.0],["1995-10-23",1.0938,1.1562,1.0938,1.1172,47200.0],["1995-10-24",1.0938,1.125,1.0625,1.125,138000.0],["1995-10-25",1.0625,1.125,1.0625,1.125,39200.0],["1995-10-26",1.0625,1.125,1.0625,1.125,217200.0],["1995-10-27",1.125,1.125,1.0625,1.125,49200.0],["1995-10-30",1.0625,1.125,1.0625,1.0625,55600.0],["1995-10-31",1.125,1.125,1.0312,1.0938,146000.0],["1995-11-01",1.0938,1.0938,1.0312,1.0312,13600.0],["1995-11-02",1.0625,1.125,1.0312,1.0625,35600.0],["1995-11-03",1.125,1.125,1.0312,1.0312,34000.0],["1995-11-06",1.0312,1.0781,1.0312,1.0781,15200.0],["1995-11-07",1.125,1.125,1.0781,1.1094,57200.0],["1995-11-08",1.1562,1.2656,1.125,1.2031,673200.0],["1995-11-09",1.25,1.25,1.2031,1.25,293600.0],["1995-11-10",1.25,1.25,1.1875,1.25,224400.0],["1995-11-13",1.2188,1.25,1.2188,1.2188,158000.0],["1995-11-14",1.2188,1.25,1.2188,1.2344,188000.0],["1995-11-15",1.25,1.2812,1.2188,1.2188,200400.0],["1995-11-16",1.25,1.25,1.2188,1.2188,42000.0],["1995-11-17",1.25,1.25,1.2188,1.2188,30400.0],["1995-11-20",1.2188,1.25,1.2188,1.25,12800.0],["1995-11-21",1.2188,1.25,1.1875,1.1875,44800.0],["1995-11-22",1.1875,1.2188,1.1875,1.1875,36800.0],["1995-11-24",1.1875,1.1875,1.1875,1.1875,2800.0],["1995-11-27",1.1875,1.1875,1.1562,1.1562,66400.0],["1995-11-28",1.1562,1.1562,1.125,1.125,43600.0],["1995-11-29",1.125,1.1562,1.125,1.125,136000.0],["1995-11-30",1.125,1.1875,1.125,1.125,177200.0],["1995-12-01",1.125,1.1406,1.125,1.125,101200.0],["1995-12-04",1.125,1.125,1.125,1.125,8000.0],["1995-12-05",1.1875,1.1875,1.125,1.125,77200.0],["1995-12-06",1.125,1.125,1.125,1.125,4000.0],["1995-12-07",1.125,1.2188,1.125,1.125,13600.0],["1995-12-08",1.125,1.2188,1.125,1.125,26000.0],["1995-12-11",1.1406,1.2188,1.125,1.125,47200.0],["1995-12-12",1.2188,1.2188,1.125,1.125,71600.0],["1995-12-13",1.125,1.2188,1.125,1.125,63600.0],["1995-12-14",1.0938,1.125,1.0312,1.0312,70400.0],["1995-12-15",1.0312,1.0938,1.0312,1.0938,10800.0],["1995-12-18",1.0312,1.0938,0.9375,0.9531,154400.0],["1995-12-19",0.9688,0.9688,0.9688,0.9688,31200.0],["1995-12-20",0.9688,1.0312,0.9688,1.0312,62000.0],["1995-12-21",1.0,1.0938,1.0,1.0625,247600.0],["1995-12-22",1.0312,1.0938,1.0312,1.0938,50400.0],["1995-12-26",1.0312,1.125,1.0312,1.125,72000.0],["1995-12-27",1.125,1.1875,1.125,1.1875,36800.0],["1995-12-28",1.125,1.1562,1.0625,1.0938,333200.0],["1995-12-29",1.0938,1.0938,1.0938,1.0938,42000.0],["1996-01-02",1.3125,1.375,1.2188,1.3672,1104000.0],["1996-01-03",1.4062,1.4375,1.25,1.2812,981600.0],["1996-01-04",1.3125,1.3125,1.25,1.2969,302800.0],["1996-01-05",1.3125,1.3125,1.1875,1.25,180000.0],["1996-01-08",1.25,1.2812,1.1875,1.2812,114800.0],["1996-01-09",1.3125,1.3438,1.2188,1.3125,244800.0],["1996-01-10",1.3125,1.3125,1.2188,1.25,908000.0],["1996-01-11",1.25,1.3125,1.2227,1.2812,223200.0],["1996-01-12",1.2812,1.2812,1.2188,1.2227,145600.0],["1996-01-15",1.1875,1.2812,1.1875,1.2812,217600.0],["1996-01-16",1.25,1.25,1.1875,1.25,121600.0],["1996-01-17",1.1875,1.25,1.1875,1.2188,76000.0],["1996-01-18",1.2188,1.25,1.125,1.2188,68000.0],["1996-01-19",1.2188,1.2812,1.2188,1.2812,306400.0],["1996-01-22",1.2812,1.2812,1.2188,1.2188,70400.0],["1996-01-23",1.2188,1.2812,1.2188,1.25,184800.0],["1996-01-24",1.2188,1.25,1.2188,1.2188,88000.0],["1996-01-25",1.25,1.25,1.2188,1.25,14400.0],["1996-01-26",1.25,1.25,1.1875,1.25,52000.0],["1996-01-29",1.1875,1.25,1.1875,1.1875,42800.0],["1996-01-30",1.1875,1.25,1.1875,1.1875,67200.0],["1996-01-31",1.25,1.25,1.1875,1.1875,74000.0],["1996-02-01",1.2188,1.2188,1.1562,1.1875,78800.0],["1996-02-02",1.1562,1.1562,1.1562,1.1562,41200.0],["1996-02-05",1.1875,1.1875,1.125,1.125,53600.0],["1996-02-06",1.1875,1.1875,1.0938,1.125,56800.0],["1996-02-07",1.1562,1.1875,1.1562,1.1875,131200.0],["1996-02-08",1.1875,1.2188,1.1562,1.1875,58800.0],["1996-02-09",1.1875,1.25,1.1875,1.25,29200.0],["1996-02-12",1.1875,1.25,1.1875,1.1875,12400.0],["1996-02-13",1.1875,1.2188,1.1875,1.2188,92000.0],["1996-02-14",1.25,1.25,1.1875,1.25,70400.0],["1996-02-15",1.1875,1.25,1.1875,1.25,39600.0],["1996-02-16",1.25,1.25,1.1875,1.1875,16800.0],["1996-02-20",1.25,1.25,1.1875,1.2188,102400.0],["1996-02-21",1.1875,1.1875,1.1875,1.1875,42800.0],["1996-02-22",1.2188,1.2188,1.1875,1.1875,32400.0],["1996-02-23",1.2031,1.2461,1.125,1.125,132800.0],["1996-02-26",1.1875,1.1875,1.0781,1.1094,67600.0],["1996-02-27",1.0781,1.125,1.0781,1.125,89200.0],["1996-02-28",1.1562,1.1562,1.0,1.0625,187200.0],["1996-02-29",1.0312,1.0625,0.9219,1.0469,167200.0],["1996-03-01",1.0469,1.0469,0.9688,0.9844,16800.0],["1996-03-04",0.9844,1.0469,0.9844,1.0469,114400.0],["1996-03-05",1.0469,1.0938,1.0312,1.0625,64800.0],["1996-03-06",1.1094,1.2188,1.1094,1.1562,359200.0],["1996-03-07",1.2188,1.2812,1.1875,1.2656,222800.0],["1996-03-08",1.2656,1.2812,1.1562,1.2812,370000.0],["1996-03-11",1.25,1.375,1.25,1.375,216000.0],["1996-03-12",1.3438,1.3594,1.1719,1.25,381200.0],["1996-03-13",1.2344,1.2344,1.1875,1.2031,146000.0],["1996-03-14",1.2031,1.25,1.2031,1.25,54400.0],["1996-03-15",1.25,1.2656,1.2031,1.2188,44400.0],["1996-03-18",1.2031,1.2656,1.2031,1.2188,118000.0],["1996-03-19",1.2188,1.2656,1.1875,1.1875,38800.0],["1996-03-20",1.1719,1.1875,1.0938,1.0938,86400.0],["1996-03-21",1.0938,1.1562,1.0938,1.1094,98800.0],["1996-03-22",1.1562,1.1719,1.0938,1.0938,48000.0],["1996-03-25",1.1562,1.1562,1.0781,1.0938,86400.0],["1996-03-26",1.0781,1.0781,1.0312,1.0312,46000.0],["1996-03-27",1.0312,1.0938,1.0312,1.0938,13200.0],["1996-03-28",1.0312,1.0938,1.0,1.0,153600.0],["1996-03-29",1.0469,1.0625,1.0312,1.0312,114000.0],["1996-04-01",1.0625,1.0625,1.0312,1.0586,68400.0],["1996-04-02",1.0625,1.1094,1.0312,1.0469,198800.0],["1996-04-03",1.0625,1.0938,1.0469,1.0469,152400.0],["1996-04-04",1.0625,1.0938,1.0312,1.0469,104400.0],["1996-04-08",1.0469,1.0781,1.0156,1.0625,94000.0],["1996-04-09",1.0938,1.0938,1.0312,1.0312,53600.0],["1996-04-10",1.0469,1.0469,1.0312,1.0469,64000.0],["1996-04-11",1.0312,1.0469,0.9844,1.0469,129200.0],["1996-04-12",1.0,1.0312,1.0,1.0,17200.0],["1996-04-15",1.0625,1.0625,1.0,1.0,59200.0],["1996-04-16",1.0312,1.0625,1.0,1.0312,19600.0],["1996-04-17",1.0312,1.0312,1.0312,1.0312,0.0],["1996-04-18",1.0,1.0,1.0,1.0,4000.0],["1996-04-19",1.0312,1.125,1.0312,1.0938,27200.0],["1996-04-22",1.0938,1.1562,1.0312,1.1562,207600.0],["1996-04-23",1.1562,1.1562,1.0938,1.1406,92800.0],["1996-04-24",1.125,1.1562,1.0938,1.0938,48000.0],["1996-04-25",1.0781,1.1562,1.0781,1.0781,57600.0],["1996-04-26",1.125,1.1562,1.0938,1.125,140400.0],["1996-04-29",1.1406,1.1406,1.0625,1.0625,45200.0],["1996-04-30",1.0625,1.1562,1.0625,1.0781,96000.0],["1996-05-01",1.0781,1.1406,1.0781,1.1094,90800.0],["1996-05-02",1.0938,1.125,0.9688,1.0,375200.0],["1996-05-03",1.0,1.0,0.9219,0.9688,204800.0],["1996-05-06",1.0,1.0,0.9375,0.9375,65200.0],["1996-05-07",1.0,1.0,0.9375,0.9375,69200.0],["1996-05-08",1.0,1.0,0.9062,0.9062,25600.0],["1996-05-09",0.9062,0.9375,0.875,0.9375,94400.0],["1996-05-10",0.875,0.9375,0.875,0.875,63200.0],["1996-05-13",0.9062,0.9375,0.875,0.9375,33200.0],["1996-05-14",0.9375,0.9375,0.875,0.875,97200.0],["1996-05-15",0.875,0.9375,0.8438,0.8438,112400.0],["1996-05-16",0.9062,0.9062,0.8438,0.8438,28400.0],["1996-05-17",0.9062,0.9375,0.8438,0.8438,54400.0],["1996-05-20",0.8438,0.9062,0.8438,0.9062,14000.0],["1996-05-21",0.9375,0.9375,0.875,0.9062,29600.0],["1996-05-22",0.875,0.9375,0.875,0.9062,107200.0],["1996-05-23",0.9062,0.9375,0.8906,0.9062,31600.0],["1996-05-24",0.9219,1.0,0.9062,1.0,271200.0],["1996-05-28",1.0,1.0,0.9688,0.9688,41600.0],["1996-05-29",0.9688,1.0,0.9688,1.0,34400.0],["1996-05-30",1.0,1.0,0.9688,0.9688,96400.0],["1996-05-31",0.9688,0.9844,0.9688,0.9688,150000.0],["1996-06-03",0.9531,0.9844,0.9062,0.9062,88400.0],["1996-06-04",0.9062,0.9531,0.8438,0.8438,134000.0],["1996-06-05",0.8906,0.8906,0.8594,0.875,227200.0],["1996-06-06",0.8906,0.8906,0.8594,0.8594,182400.0],["1996-06-07",0.875,0.875,0.8594,0.8594,33200.0],["1996-06-10",0.8594,0.8906,0.8594,0.8594,30400.0],["1996-06-11",0.8594,0.8594,0.8594,0.8594,30000.0],["1996-06-12",0.8906,0.8906,0.8594,0.875,262400.0],["1996-06-13",0.8594,0.9062,0.8594,0.9062,33200.0],["1996-06-14",0.8594,0.9062,0.8594,0.875,21200.0],["1996-06-17",0.8594,0.9062,0.8594,0.9062,44800.0],["1996-06-18",0.9062,0.9062,0.8594,0.8789,31600.0],["1996-06-19",0.875,0.9062,0.875,0.9062,28400.0],["1996-06-20",0.875,0.9062,0.8594,0.8594,32400.0],["1996-06-21",0.8594,0.8906,0.8594,0.875,72400.0],["1996-06-24",0.8594,0.8594,0.8594,0.8594,50000.0],["1996-06-25",0.8906,0.8906,0.8594,0.875,152400.0],["1996-06-26",0.8906,0.8906,0.8594,0.8594,18800.0],["1996-06-27",0.8594,0.875,0.8594,0.875,14000.0],["1996-06-28",0.8594,0.875,0.8594,0.8594,111600.0],["1996-07-01",0.8906,0.8906,0.8594,0.8594,90800.0],["1996-07-02",0.8594,0.8906,0.8594,0.8906,36000.0],["1996-07-03",0.8906,0.9375,0.875,0.9375,124400.0],["1996-07-05",0.9062,0.9062,0.875,0.875,12000.0],["1996-07-08",0.875,0.9062,0.875,0.9062,17200.0],["1996-07-09",0.875,0.9062,0.875,0.9062,26400.0],["1996-07-10",0.875,0.9062,0.875,0.875,28000.0],["1996-07-11",0.875,0.9062,0.8594,0.8906,135600.0],["1996-07-12",0.8906,0.8906,0.8594,0.8594,67200.0],["1996-07-15",0.8594,0.8906,0.8125,0.8281,47200.0],["1996-07-16",0.8125,0.8438,0.8125,0.8281,75600.0],["1996-07-17",0.8281,0.8281,0.8125,0.8125,19600.0],["1996-07-18",0.8281,0.8281,0.7812,0.8281,21600.0],["1996-07-19",0.8438,0.8594,0.8125,0.8125,30400.0],["1996-07-22",0.8125,0.8125,0.8125,0.8125,16400.0],["1996-07-23",0.8125,0.8125,0.8125,0.8125,16800.0],["1996-07-24",0.7344,0.7812,0.7188,0.7188,27600.0],["1996-07-25",0.7656,0.7656,0.7656,0.7656,4000.0],["1996-07-26",0.7188,0.7188,0.7188,0.7188,50000.0],["1996-07-29",0.7188,0.7188,0.7188,0.7188,800.0],["1996-07-30",0.7188,0.7656,0.7188,0.7188,6800.0],["1996-07-31",0.7188,0.75,0.7188,0.75,27200.0],["1996-08-01",0.75,0.75,0.7188,0.75,24400.0],["1996-08-02",0.7188,0.75,0.7188,0.7344,40000.0],["1996-08-05",0.7344,0.75,0.7188,0.7188,66800.0],["1996-08-06",0.75,0.75,0.7344,0.7344,6800.0],["1996-08-07",0.7344,0.7344,0.4844,0.5312,1091600.0],["1996-08-08",0.5938,0.6562,0.5938,0.6562,51200.0],["1996-08-09",0.625,0.7188,0.625,0.7031,159200.0],["1996-08-12",0.625,0.7031,0.625,0.6875,64000.0],["1996-08-13",0.6562,0.7031,0.6562,0.6562,38000.0],["1996-08-14",0.6875,0.7031,0.6875,0.6875,40000.0],["1996-08-15",0.6875,0.6875,0.6562,0.6875,12400.0],["1996-08-16",0.6562,0.6875,0.6562,0.6875,1200.0],["1996-08-19",0.6875,0.7188,0.6562,0.7188,23600.0],["1996-08-20",0.6562,0.6562,0.6562,0.6562,8000.0],["1996-08-21",0.6875,0.7031,0.6719,0.6719,61600.0],["1996-08-22",0.6719,0.6875,0.6719,0.6875,52800.0],["1996-08-23",0.6875,0.6875,0.6562,0.6562,6800.0],["1996-08-26",0.6719,0.6719,0.6562,0.6562,34000.0],["1996-08-27",0.6562,0.7031,0.6562,0.6562,68400.0],["1996-08-28",0.6562,0.6875,0.6562,0.6562,18400.0],["1996-08-29",0.6562,0.6562,0.6562,0.6562,13600.0],["1996-08-30",0.6562,0.6875,0.6562,0.6875,1200.0],["1996-09-03",0.6562,0.6562,0.5938,0.6406,37200.0],["1996-09-04",0.5938,0.625,0.5938,0.6094,48400.0],["1996-09-05",0.625,0.625,0.5938,0.5938,20000.0],["1996-09-06",0.625,0.625,0.625,0.625,3600.0],["1996-09-09",0.5938,0.5938,0.5938,0.5938,8000.0],["1996-09-10",0.5938,0.5938,0.5781,0.5938,101200.0],["1996-09-11",0.5625,0.5625,0.5625,0.5625,6400.0],["1996-09-12",0.5938,0.5938,0.5625,0.5625,18000.0],["1996-09-13",0.5938,0.5938,0.5938,0.5938,400.0],["1996-09-16",0.5938,0.5938,0.5625,0.5938,59200.0],["1996-09-17",0.5625,0.5938,0.5625,0.5938,27200.0],["1996-09-18",0.6094,0.6094,0.5625,0.5859,122800.0],["1996-09-19",0.5625,0.6094,0.5625,0.6094,32000.0],["1996-09-20",0.5625,0.6094,0.5625,0.5625,19600.0],["1996-09-23",0.5625,0.5938,0.5469,0.5938,10400.0],["1996-09-24",0.5469,0.5781,0.5469,0.5781,9600.0],["1996-09-25",0.6094,0.6094,0.6094,0.6094,7200.0],["1996-09-26",0.6094,0.6094,0.5781,0.5781,74000.0],["1996-09-27",0.5859,0.5859,0.5859,0.5859,4000.0],["1996-09-30",0.6094,0.6094,0.5781,0.5938,31600.0],["1996-10-01",0.5781,0.5938,0.5781,0.5781,87200.0],["1996-10-02",0.5664,0.5938,0.5625,0.5625,10000.0],["1996-10-03",0.5625,0.5664,0.5625,0.5664,8400.0],["1996-10-04",0.5938,0.5938,0.5625,0.5625,16000.0],["1996-10-07",0.5781,0.5781,0.5664,0.5664,30400.0],["1996-10-08",0.5625,0.5781,0.5625,0.5781,54800.0],["1996-10-09",0.5938,0.5938,0.5625,0.5938,43200.0],["1996-10-10",0.5938,0.5938,0.5625,0.5625,22400.0],["1996-10-11",0.5938,0.5938,0.5625,0.5625,28400.0],["1996-10-14",0.5938,0.5938,0.5938,0.5938,8000.0],["1996-10-15",0.5625,0.5938,0.5625,0.5938,12800.0],["1996-10-16",0.5625,0.5938,0.5625,0.5938,62800.0],["1996-10-17",0.5625,0.5938,0.5625,0.5625,10000.0],["1996-10-18",0.5781,0.5938,0.5625,0.5781,22000.0],["1996-10-21",0.5625,0.5625,0.5625,0.5625,62400.0],["1996-10-22",0.5625,0.5938,0.5625,0.5938,37200.0],["1996-10-23",0.5938,0.5938,0.5312,0.5938,20400.0],["1996-10-24",0.5312,0.5625,0.5312,0.5625,28400.0],["1996-10-25",0.5938,0.5938,0.5312,0.5312,23200.0],["1996-10-28",0.5312,0.5625,0.5312,0.5469,134400.0],["1996-10-29",0.5312,0.5625,0.5312,0.5312,33200.0],["1996-10-30",0.5312,0.5312,0.5312,0.5312,0.0],["1996-10-31",0.5312,0.5625,0.5156,0.5156,82400.0],["1996-11-01",0.5156,0.5625,0.5156,0.5156,110400.0],["1996-11-04",0.5156,0.5625,0.5156,0.5156,111600.0],["1996-11-05",0.5156,0.5625,0.5156,0.5156,66400.0],["1996-11-06",0.5156,0.5469,0.4375,0.4531,178400.0],["1996-11-07",0.5,0.5,0.4375,0.4688,49200.0],["1996-11-08",0.4688,0.4688,0.375,0.4219,33200.0],["1996-11-11",0.375,0.4219,0.3438,0.4062,62800.0],["1996-11-12",0.3438,0.375,0.3438,0.375,35600.0],["1996-11-13",0.3594,0.375,0.3438,0.375,16400.0],["1996-11-14",0.3906,0.3906,0.3125,0.3125,21200.0],["1996-11-15",0.3281,0.3906,0.2812,0.3281,82800.0],["1996-11-18",0.3281,0.3281,0.2812,0.3125,180400.0],["1996-11-19",0.3125,0.3281,0.2812,0.3047,61200.0],["1996-11-20",0.2969,0.3281,0.2812,0.2812,72800.0],["1996-11-21",0.2812,0.3125,0.2656,0.2656,79200.0],["1996-11-22",0.3281,0.3281,0.2656,0.3125,222800.0],["1996-11-25",0.3594,0.3594,0.2969,0.2969,184000.0],["1996-11-26",0.3594,0.3594,0.2812,0.3281,175600.0],["1996-11-27",0.3438,0.375,0.3125,0.3281,181600.0],["1996-11-29",0.3281,0.3594,0.3281,0.3438,40000.0],["1996-12-02",0.3438,0.3438,0.3281,0.3281,42000.0],["1996-12-03",0.3281,0.3438,0.3125,0.3125,48800.0],["1996-12-04",0.3125,0.3438,0.2812,0.3281,80400.0],["1996-12-05",0.2969,0.3438,0.2969,0.3438,130800.0],["1996-12-06",0.2812,0.3438,0.2812,0.2969,32000.0],["1996-12-09",0.3281,0.3281,0.2812,0.2812,84400.0],["1996-12-10",0.2812,0.375,0.2812,0.3125,92800.0],["1996-12-11",0.3125,0.3438,0.3125,0.3164,78000.0],["1996-12-12",0.3125,0.3438,0.2969,0.3125,102800.0],["1996-12-13",0.2969,0.3438,0.2812,0.3125,44400.0],["1996-12-16",0.2969,0.3281,0.2812,0.2812,70400.0],["1996-12-17",0.2812,0.3125,0.2812,0.3086,133600.0],["1996-12-18",0.2812,0.2969,0.25,0.2812,115200.0],["1996-12-19",0.2969,0.3281,0.25,0.2812,56800.0],["1996-12-20",0.2852,0.3125,0.2812,0.3125,66800.0],["1996-12-23",0.3281,0.3281,0.2812,0.2812,148000.0],["1996-12-24",0.2812,0.3125,0.2812,0.3047,149200.0],["1996-12-26",0.2969,0.3125,0.2969,0.2969,110800.0],["1996-12-27",0.3125,0.3438,0.2969,0.3125,108000.0],["1996-12-30",0.3125,0.3438,0.3125,0.3281,310000.0],["1996-12-31",0.3281,0.375,0.3281,0.3594,352800.0],["1997-01-02",0.375,0.375,0.3438,0.3438,16800.0],["1997-01-03",0.3594,0.4062,0.3438,0.3594,458000.0],["1997-01-06",0.375,0.375,0.3438,0.375,139200.0],["1997-01-07",0.375,0.375,0.3281,0.3281,26800.0],["1997-01-08",0.375,0.375,0.375,0.375,8400.0],["1997-01-09",0.3594,0.3594,0.3594,0.3594,4800.0],["1997-01-10",0.3281,0.3438,0.3281,0.3438,36400.0],["1997-01-13",0.3594,0.3594,0.3438,0.3438,56000.0],["1997-01-14",0.3438,0.3438,0.3359,0.3359,36000.0],["1997-01-15",0.3594,0.3594,0.3359,0.3438,162800.0],["1997-01-16",0.3281,0.3438,0.3281,0.332,79200.0],["1997-01-17",0.3438,0.3438,0.3125,0.3281,44800.0],["1997-01-20",0.3438,0.3438,0.3125,0.3281,15200.0],["1997-01-21",0.3438,0.3594,0.3359,0.3438,90800.0],["1997-01-22",0.3281,0.3438,0.3125,0.3281,37200.0],["1997-01-23",0.375,0.375,0.3438,0.3438,8000.0],["1997-01-24",0.3281,0.375,0.3125,0.3125,19200.0],["1997-01-27",0.375,0.375,0.3125,0.3125,90400.0],["1997-01-28",0.3203,0.3281,0.3203,0.3281,66400.0],["1997-01-29",0.375,0.375,0.3281,0.3281,6400.0],["1997-01-30",0.375,0.375,0.3281,0.3594,521200.0],["1997-01-31",0.3438,0.3594,0.3281,0.3516,25200.0],["1997-02-03",0.3281,0.4062,0.3281,0.3281,241200.0],["1997-02-04",0.3125,0.3906,0.3125,0.3281,74000.0],["1997-02-05",0.3906,0.3906,0.3594,0.3594,24000.0],["1997-02-06",0.375,0.375,0.3125,0.375,22800.0],["1997-02-07",0.3125,0.3281,0.3125,0.3281,4400.0],["1997-02-10",0.375,0.375,0.375,0.375,5600.0],["1997-02-11",0.3125,0.3438,0.3125,0.3281,19600.0],["1997-02-12",0.3125,0.375,0.3125,0.375,18400.0],["1997-02-13",0.375,0.375,0.375,0.375,0.0],["1997-02-14",0.375,0.375,0.3281,0.3438,19200.0],["1997-02-18",0.375,0.375,0.3281,0.375,27600.0],["1997-02-19",0.375,0.375,0.375,0.375,0.0],["1997-02-20",0.3281,0.3281,0.3281,0.3281,400.0],["1997-02-21",0.375,0.375,0.375,0.375,13200.0],["1997-02-24",0.3906,0.3906,0.3281,0.375,33600.0],["1997-02-25",0.3594,0.3594,0.3438,0.3594,50800.0],["1997-02-26",0.3594,0.3594,0.3594,0.3594,0.0],["1997-02-27",0.3281,0.3281,0.3281,0.3281,4000.0],["1997-02-28",0.3281,0.3438,0.3125,0.3125,99200.0],["1997-03-03",0.3125,0.3438,0.3125,0.3438,14000.0],["1997-03-04",0.2969,0.3594,0.2969,0.2969,46800.0],["1997-03-05",0.2812,0.3125,0.2812,0.2969,186800.0],["1997-03-06",0.3438,0.3438,0.2852,0.2852,6000.0],["1997-03-07",0.3594,0.3594,0.2969,0.2969,23600.0],["1997-03-10",0.2969,0.2969,0.2969,0.2969,0.0],["1997-03-11",0.2969,0.2969,0.2812,0.2969,71600.0],["1997-03-12",0.2812,0.2969,0.2812,0.2969,14800.0],["1997-03-13",0.2891,0.2891,0.2656,0.2812,37600.0],["1997-03-14",0.2656,0.2969,0.2656,0.2695,85600.0],["1997-03-17",0.2812,0.2852,0.2812,0.2852,8800.0],["1997-03-18",0.3125,0.3125,0.2812,0.2812,18400.0],["1997-03-19",0.2812,0.2812,0.2812,0.2812,4000.0],["1997-03-20",0.2812,0.2812,0.2812,0.2812,6000.0],["1997-03-21",0.2812,0.2812,0.2656,0.2812,42000.0],["1997-03-24",0.2734,0.3125,0.2734,0.3125,30000.0],["1997-03-25",0.3125,0.3125,0.2656,0.2656,52000.0],["1997-03-26",0.3125,0.3125,0.2656,0.2656,20400.0],["1997-03-27",0.3125,0.3125,0.2656,0.2656,52400.0],["1997-03-31",0.3125,0.3125,0.25,0.2812,98400.0],["1997-04-01",0.25,0.2656,0.25,0.2656,30400.0],["1997-04-02",0.2656,0.2656,0.2656,0.2656,168000.0],["1997-04-03",0.2656,0.2656,0.2656,0.2656,24000.0],["1997-04-04",0.2812,0.2812,0.2656,0.2656,55600.0],["1997-04-07",0.2656,0.2656,0.2656,0.2656,2000.0],["1997-04-08",0.2812,0.2812,0.2656,0.2656,36000.0],["1997-04-09",0.2656,0.2734,0.2656,0.2656,44800.0],["1997-04-10",0.2656,0.2812,0.2656,0.2812,3200.0],["1997-04-11",0.2656,0.2812,0.2656,0.2812,68400.0],["1997-04-14",0.25,0.2812,0.25,0.25,42000.0],["1997-04-15",0.25,0.25,0.25,0.25,20000.0],["1997-04-16",0.25,0.25,0.25,0.25,20000.0],["1997-04-17",0.25,0.25,0.25,0.25,4000.0],["1997-04-18",0.25,0.2773,0.25,0.2773,5200.0],["1997-04-21",0.2812,0.2812,0.25,0.25,12000.0],["1997-04-22",0.2812,0.2969,0.2656,0.2969,34000.0],["1997-04-23",0.2969,0.2969,0.2656,0.2656,79200.0],["1997-04-24",0.2656,0.2656,0.2656,0.2656,42000.0],["1997-04-25",0.2812,0.2812,0.25,0.25,56400.0],["1997-04-28",0.25,0.25,0.25,0.25,0.0],["1997-04-29",0.25,0.25,0.25,0.25,52000.0],["1997-04-30",0.2812,0.2812,0.25,0.25,10000.0],["1997-05-01",0.25,0.2656,0.25,0.25,18000.0],["1997-05-02",0.25,0.2812,0.25,0.2812,5600.0],["1997-05-05",0.25,0.2656,0.25,0.2656,90000.0],["1997-05-06",0.25,0.2656,0.25,0.2656,25200.0],["1997-05-07",0.2188,0.25,0.2031,0.25,47200.0],["1997-05-08",0.25,0.25,0.25,0.25,0.0],["1997-05-09",0.25,0.25,0.2031,0.2031,36000.0],["1997-05-12",0.2188,0.25,0.2031,0.25,10000.0],["1997-05-13",0.25,0.25,0.25,0.25,0.0],["1997-05-14",0.2031,0.2344,0.2031,0.2344,22000.0],["1997-05-15",0.2344,0.2344,0.2344,0.2344,0.0],["1997-05-16",0.2344,0.2344,0.2188,0.2188,24000.0],["1997-05-19",0.2188,0.2188,0.1875,0.1875,54400.0],["1997-05-20",0.1875,0.1875,0.1875,0.1875,2400.0],["1997-05-21",0.1719,0.1719,0.1719,0.1719,16000.0],["1997-05-22",0.1719,0.1719,0.1719,0.1719,4000.0],["1997-05-23",0.1719,0.1719,0.1719,0.1719,0.0],["1997-05-27",0.2188,0.2188,0.1719,0.1719,53200.0],["1997-05-28",0.1719,0.1719,0.1719,0.1719,16400.0],["1997-05-29",0.1719,0.2188,0.1719,0.1719,10000.0],["1997-05-30",0.1719,0.1875,0.1562,0.1562,79200.0],["1997-06-02",0.1875,0.1875,0.1875,0.1875,8000.0],["1997-06-03",0.1719,0.1953,0.1719,0.1953,85600.0],["1997-06-04",0.2031,0.2031,0.1797,0.1797,14000.0],["1997-06-05",0.1797,0.1797,0.1797,0.1797,16000.0],["1997-06-06",0.2031,0.2188,0.2031,0.2188,28800.0],["1997-06-09",0.2188,0.25,0.2188,0.2422,86000.0],["1997-06-10",0.2578,0.3203,0.2344,0.3203,313600.0],["1997-06-11",0.2812,0.2812,0.2812,0.2812,21200.0],["1997-06-12",0.2812,0.2812,0.2812,0.2812,23600.0],["1997-06-13",0.2656,0.2812,0.2578,0.2578,33200.0],["1997-06-16",0.2812,0.3125,0.2812,0.2812,108000.0],["1997-06-17",0.2969,0.2969,0.2969,0.2969,64400.0],["1997-06-18",0.3125,0.3125,0.2812,0.2812,14000.0],["1997-06-19",0.2812,0.2812,0.2812,0.2812,15600.0],["1997-06-20",0.2578,0.2969,0.2578,0.2812,14800.0],["1997-06-23",0.2578,0.2578,0.2578,0.2578,4800.0],["1997-06-24",0.2969,0.2969,0.2969,0.2969,400.0],["1997-06-25",0.2656,0.2656,0.25,0.25,58000.0],["1997-06-26",0.2578,0.2578,0.2578,0.2578,9200.0],["1997-06-27",0.2656,0.2656,0.2578,0.2578,6800.0],["1997-06-30",0.2578,0.2578,0.2578,0.2578,42800.0],["1997-07-01",0.2578,0.2656,0.2578,0.2656,108000.0],["1997-07-02",0.2656,0.2656,0.2656,0.2656,44000.0],["1997-07-03",0.2656,0.2656,0.2656,0.2656,0.0],["1997-07-07",0.2656,0.2656,0.2656,0.2656,0.0],["1997-07-08",0.2656,0.2812,0.2656,0.2812,50400.0],["1997-07-09",0.2734,0.2812,0.2656,0.2812,79600.0],["1997-07-10",0.2656,0.2656,0.2656,0.2656,1200.0],["1997-07-11",0.2812,0.2969,0.2656,0.2969,51200.0],["1997-07-14",0.2812,0.2812,0.2656,0.2734,29600.0],["1997-07-15",0.2734,0.2812,0.2734,0.2812,8800.0],["1997-07-16",0.2734,0.2734,0.25,0.25,221200.0],["1997-07-17",0.25,0.25,0.25,0.25,62000.0],["1997-07-18",0.25,0.2656,0.25,0.2656,18000.0],["1997-07-21",0.25,0.2656,0.25,0.2656,4800.0],["1997-07-22",0.25,0.2656,0.25,0.25,9200.0],["1997-07-23",0.3125,0.3125,0.25,0.25,6400.0],["1997-07-24",0.3125,0.3125,0.25,0.25,22800.0],["1997-07-25",0.25,0.25,0.25,0.25,16000.0],["1997-07-28",0.25,0.25,0.25,0.25,2000.0],["1997-07-29",0.2656,0.2656,0.25,0.25,40000.0],["1997-07-30",0.25,0.25,0.25,0.25,800.0],["1997-07-31",0.25,0.2656,0.2344,0.2656,202000.0],["1997-08-01",0.25,0.2656,0.25,0.2656,17200.0],["1997-08-04",0.25,0.2656,0.25,0.2578,58800.0],["1997-08-05",0.2578,0.2578,0.2578,0.2578,0.0],["1997-08-06",0.2578,0.3125,0.2578,0.3125,22800.0],["1997-08-07",0.2578,0.3086,0.2578,0.2578,26400.0],["1997-08-08",0.2578,0.2656,0.2031,0.2031,210400.0],["1997-08-11",0.2188,0.2188,0.2031,0.2031,30000.0],["1997-08-12",0.2031,0.2031,0.2031,0.2031,0.0],["1997-08-13",0.1797,0.2188,0.1797,0.1875,26000.0],["1997-08-14",0.2031,0.2031,0.1719,0.1875,80000.0],["1997-08-15",0.1875,0.1875,0.1797,0.1875,146800.0],["1997-08-18",0.1875,0.1875,0.1875,0.1875,0.0],["1997-08-19",0.1719,0.2031,0.1562,0.2031,188400.0],["1997-08-20",0.1719,0.2031,0.1719,0.1875,24800.0],["1997-08-21",0.1953,0.1953,0.1953,0.1953,39600.0],["1997-08-22",0.2031,0.2031,0.1875,0.2031,46000.0],["1997-08-25",0.2031,0.2031,0.1875,0.1875,26800.0],["1997-08-26",0.1875,0.2188,0.1875,0.2188,20800.0],["1997-08-27",0.2188,0.2188,0.1875,0.1875,2800.0],["1997-08-28",0.1875,0.2188,0.1875,0.2188,46800.0],["1997-08-29",0.2031,0.2031,0.2031,0.2031,8800.0],["1997-09-02",0.2031,0.2031,0.2031,0.2031,48000.0],["1997-09-03",0.2188,0.2422,0.2188,0.2422,35200.0],["1997-09-04",0.2422,0.2422,0.2422,0.2422,0.0],["1997-09-05",0.25,0.25,0.25,0.25,16000.0],["1997-09-08",0.2031,0.2344,0.1719,0.1875,176000.0],["1997-09-09",0.2031,0.2422,0.2031,0.2422,151200.0],["1997-09-10",0.25,0.25,0.25,0.25,25600.0],["1997-09-11",0.2383,0.2656,0.2344,0.25,43200.0],["1997-09-12",0.25,0.25,0.25,0.25,36000.0],["1997-09-15",0.2422,0.2422,0.2422,0.2422,1600.0],["1997-09-16",0.2344,0.2344,0.2344,0.2344,16000.0],["1997-09-17",0.2344,0.2344,0.2344,0.2344,0.0],["1997-09-18",0.2344,0.2656,0.2344,0.25,86400.0],["1997-09-19",0.2422,0.2422,0.2422,0.2422,4000.0],["1997-09-22",0.25,0.25,0.2422,0.2422,4800.0],["1997-09-23",0.2422,0.2422,0.2422,0.2422,0.0],["1997-09-24",0.2422,0.2422,0.2422,0.2422,0.0],["1997-09-25",0.25,0.25,0.2461,0.25,39600.0],["1997-09-26",0.2344,0.2344,0.2344,0.2344,2000.0],["1997-09-29",0.25,0.25,0.25,0.25,3200.0],["1997-09-30",0.25,0.25,0.25,0.25,8000.0],["1997-10-01",0.25,0.25,0.25,0.25,8000.0],["1997-10-02",0.25,0.25,0.25,0.25,54000.0],["1997-10-03",0.2578,0.2578,0.2578,0.2578,6000.0],["1997-10-06",0.2734,0.2734,0.2734,0.2734,17600.0],["1997-10-07",0.2734,0.2734,0.2734,0.2734,0.0],["1997-10-08",0.2656,0.2969,0.2656,0.2969,56800.0],["1997-10-09",0.2812,0.2812,0.2812,0.2812,104800.0],["1997-10-10",0.2656,0.2812,0.2656,0.2812,44400.0],["1997-10-13",0.2656,0.2812,0.2656,0.2812,111200.0],["1997-10-14",0.2812,0.2969,0.2734,0.2812,172000.0],["1997-10-15",0.2734,0.2734,0.2656,0.2656,8000.0],["1997-10-16",0.2656,0.2656,0.2656,0.2656,12800.0],["1997-10-17",0.2656,0.2656,0.2656,0.2656,2000.0],["1997-10-20",0.2656,0.2812,0.2578,0.2578,36000.0],["1997-10-21",0.25,0.25,0.25,0.25,2000.0],["1997-10-22",0.25,0.25,0.2422,0.2422,68000.0],["1997-10-23",0.2422,0.25,0.2422,0.2422,8400.0],["1997-10-24",0.2422,0.2422,0.2344,0.2344,500400.0],["1997-10-27",0.2344,0.2344,0.2344,0.2344,2000.0],["1997-10-28",0.2344,0.2344,0.2188,0.2188,12800.0],["1997-10-29",0.2344,0.2344,0.2188,0.2188,5200.0],["1997-10-30",0.2188,0.2188,0.2188,0.2188,3200.0],["1997-10-31",0.2188,0.2188,0.2188,0.2188,400.0],["1997-11-03",0.2188,0.2188,0.2188,0.2188,0.0],["1997-11-04",0.2266,0.2266,0.2266,0.2266,2000.0],["1997-11-05",0.2188,0.2188,0.2188,0.2188,10400.0],["1997-11-06",0.2188,0.2188,0.2188,0.2188,0.0],["1997-11-07",0.2109,0.2266,0.2109,0.2188,91600.0],["1997-11-10",0.2188,0.2188,0.2188,0.2188,400.0],["1997-11-11",0.2188,0.2266,0.2031,0.2031,16800.0],["1997-11-12",0.2266,0.2266,0.1875,0.1875,5600.0],["1997-11-13",0.1875,0.1875,0.1875,0.1875,0.0],["1997-11-14",0.2266,0.2266,0.2266,0.2266,400.0],["1997-11-17",0.1875,0.2266,0.1875,0.2266,4000.0],["1997-11-18",0.1875,0.2109,0.1875,0.1953,167600.0],["1997-11-19",0.1953,0.1953,0.1875,0.1953,83600.0],["1997-11-20",0.1875,0.1953,0.1875,0.1875,153600.0],["1997-11-21",0.1953,0.1953,0.1875,0.1953,247600.0],["1997-11-24",0.1953,0.2109,0.1953,0.2031,61600.0],["1997-11-25",0.2109,0.2109,0.2031,0.2031,49200.0],["1997-11-26",0.2109,0.2109,0.2109,0.2109,10000.0],["1997-11-28",0.2109,0.2109,0.2109,0.2109,3200.0],["1997-12-01",0.2109,0.2109,0.2109,0.2109,16000.0],["1997-12-02",0.2031,0.2109,0.2031,0.2031,20400.0],["1997-12-03",0.2031,0.2031,0.2031,0.2031,10000.0],["1997-12-04",0.2188,0.2188,0.2188,0.2188,4000.0],["1997-12-05",0.2031,0.2188,0.2031,0.2188,21600.0],["1997-12-08",0.2031,0.2031,0.2031,0.2031,1600.0],["1997-12-09",0.2031,0.2109,0.2031,0.2109,10400.0],["1997-12-10",0.2031,0.2109,0.2031,0.2031,9200.0],["1997-12-11",0.2031,0.2109,0.2031,0.2109,71600.0],["1997-12-12",0.2031,0.2031,0.2031,0.2031,2000.0],["1997-12-15",0.2031,0.2109,0.2031,0.2031,42800.0],["1997-12-16",0.1875,0.2031,0.1875,0.1875,258000.0],["1997-12-17",0.1875,0.2109,0.1875,0.1875,53200.0],["1997-12-18",0.1875,0.1875,0.1875,0.1875,6800.0],["1997-12-19",0.1875,0.1953,0.1875,0.1953,86000.0],["1997-12-22",0.1875,0.2031,0.1875,0.1953,131200.0],["1997-12-23",0.1875,0.1875,0.1875,0.1875,2000.0],["1997-12-24",0.1953,0.1953,0.1953,0.1953,8000.0],["1997-12-26",0.1875,0.1875,0.1875,0.1875,1200.0],["1997-12-29",0.1953,0.1953,0.1875,0.1875,91600.0],["1997-12-30",0.1875,0.2031,0.1719,0.1719,126400.0],["1997-12-31",0.1719,0.1875,0.1719,0.1719,136800.0],["1998-01-02",0.1719,0.1719,0.1719,0.1719,0.0],["1998-01-05",0.1797,0.1797,0.1797,0.1797,1600.0],["1998-01-06",0.1797,0.1797,0.1797,0.1797,0.0],["1998-01-07",0.1797,0.1797,0.1797,0.1797,0.0],["1998-01-08",0.1875,0.2188,0.1875,0.2188,264000.0],["1998-01-09",0.2188,0.2188,0.2188,0.2188,0.0],["1998-01-12",0.2188,0.2188,0.2188,0.2188,18400.0],["1998-01-13",0.2188,0.2188,0.2188,0.2188,0.0],["1998-01-14",0.2188,0.2188,0.2188,0.2188,0.0],["1998-01-15",0.2188,0.2188,0.2188,0.2188,0.0],["1998-01-16",0.2188,0.2188,0.2188,0.2188,0.0],["1998-01-20",0.2188,0.2344,0.2188,0.2344,32000.0],["1998-01-21",0.2188,0.2188,0.2109,0.2188,385600.0],["1998-01-22",0.2109,0.2109,0.2109,0.2109,2400.0],["1998-01-23",0.2109,0.2109,0.2109,0.2109,1200.0],["1998-01-26",0.2109,0.2109,0.2109,0.2109,4000.0],["1998-01-27",0.2109,0.2109,0.2109,0.2109,4000.0],["1998-01-28",0.2109,0.2109,0.2109,0.2109,4000.0],["1998-01-29",0.2422,0.2422,0.2422,0.2422,4000.0],["1998-01-30",0.2109,0.2109,0.2109,0.2109,4000.0],["1998-02-02",0.2109,0.2109,0.2109,0.2109,19600.0],["1998-02-03",0.2109,0.2109,0.2109,0.2109,4800.0],["1998-02-04",0.1953,0.1953,0.1953,0.1953,4000.0],["1998-02-05",0.2266,0.2266,0.1953,0.1953,10800.0],["1998-02-06",0.1953,0.1953,0.1953,0.1953,0.0],["1998-02-09",0.1953,0.1953,0.1953,0.1953,0.0],["1998-02-10",0.1953,0.2188,0.1953,0.1953,31600.0],["1998-02-11",0.1953,0.1953,0.1953,0.1953,8000.0],["1998-02-12",0.1953,0.1953,0.1953,0.1953,12000.0],["1998-02-13",0.2031,0.2031,0.1953,0.2031,77200.0],["1998-02-17",0.1953,0.1953,0.1719,0.1875,69200.0],["1998-02-18",0.1797,0.1797,0.1797,0.1797,400.0],["1998-02-19",0.1797,0.1797,0.1719,0.1719,18400.0],["1998-02-20",0.1875,0.1875,0.1719,0.1719,93200.0],["1998-02-23",0.1641,0.1641,0.125,0.1406,232400.0],["1998-02-24",0.1406,0.1875,0.1406,0.1562,403600.0],["1998-02-25",0.1562,0.1562,0.1484,0.1484,9200.0],["1998-02-26",0.1562,0.1562,0.1484,0.1484,13600.0],["1998-02-27",0.1562,0.1562,0.1484,0.1484,24000.0],["1998-03-02",0.1484,0.1484,0.1484,0.1484,24800.0],["1998-03-03",0.1562,0.1641,0.1484,0.1484,74000.0],["1998-03-04",0.1562,0.1562,0.1562,0.1562,148000.0],["1998-03-05",0.1406,0.1406,0.1406,0.1406,3600.0],["1998-03-06",0.1406,0.1406,0.1406,0.1406,14000.0],["1998-03-09",0.1406,0.1641,0.1406,0.1641,12400.0],["1998-03-10",0.1562,0.1562,0.1328,0.1562,99200.0],["1998-03-11",0.1562,0.1562,0.1562,0.1562,0.0],["1998-03-12",0.1328,0.1328,0.125,0.1328,90000.0],["1998-03-13",0.125,0.1328,0.125,0.1328,93600.0],["1998-03-16",0.125,0.125,0.125,0.125,14000.0],["1998-03-17",0.1328,0.1328,0.125,0.1328,26400.0],["1998-03-18",0.1328,0.1328,0.1094,0.125,265600.0],["1998-03-19",0.125,0.125,0.125,0.125,0.0],["1998-03-20",0.1172,0.1172,0.1172,0.1172,12000.0],["1998-03-23",0.1172,0.1172,0.1094,0.1094,7600.0],["1998-03-24",0.1094,0.125,0.1094,0.1094,44000.0],["1998-03-25",0.1042,0.1042,0.1042,0.1042,48000.0],["1998-03-26",0.0938,0.0938,0.0938,0.0938,14400.0],["1998-03-27",0.1198,0.1198,0.1042,0.1094,34800.0],["1998-03-30",0.1224,0.1224,0.1146,0.1146,138000.0],["1998-03-31",0.1146,0.1146,0.1146,0.1146,0.0],["1998-04-01",0.1276,0.1302,0.125,0.1302,214800.0],["1998-04-02",0.1302,0.1302,0.1302,0.1302,12000.0],["1998-04-03",0.1302,0.1302,0.125,0.125,79200.0],["1998-04-06",0.125,0.125,0.1068,0.1068,193200.0],["1998-04-07",0.1068,0.1068,0.1068,0.1068,0.0],["1998-04-08",0.1068,0.1068,0.1068,0.1068,0.0],["1998-04-09",0.1068,0.1068,0.1068,0.1068,0.0],["1998-04-13",0.1068,0.1068,0.1068,0.1068,0.0],["1998-04-14",0.1068,0.1276,0.1068,0.1276,64800.0],["1998-04-15",0.1198,0.1276,0.1094,0.1094,552000.0],["1998-04-16",0.1094,0.1094,0.1094,0.1094,0.0],["1998-04-17",0.1094,0.1094,0.1094,0.1094,0.0],["1998-04-20",0.1094,0.1094,0.1094,0.1094,0.0],["1998-04-21",0.125,0.1276,0.125,0.1276,64800.0],["1998-04-22",0.1276,0.2708,0.1276,0.2604,667200.0],["1998-04-23",0.2604,0.2604,0.1667,0.1719,300000.0],["1998-04-24",0.224,0.224,0.1615,0.1901,282000.0],["1998-04-27",0.1719,0.1979,0.151,0.1667,177600.0],["1998-04-28",0.1979,0.1979,0.1693,0.1693,306000.0],["1998-04-29",0.1771,0.1771,0.1667,0.1667,90000.0],["1998-04-30",0.1719,0.1719,0.1615,0.1615,43200.0],["1998-05-01",0.1615,0.1719,0.1562,0.1562,33600.0],["1998-05-04",0.1771,0.1771,0.151,0.151,55200.0],["1998-05-05",0.1667,0.1667,0.1667,0.1667,1200.0],["1998-05-06",0.1562,0.1562,0.1458,0.1458,120000.0],["1998-05-07",0.1406,0.1667,0.1406,0.1667,30000.0],["1998-05-08",0.1302,0.1302,0.1276,0.1302,121200.0],["1998-05-11",0.125,0.1302,0.125,0.1302,313200.0],["1998-05-12",0.1354,0.1667,0.1354,0.1354,805200.0],["1998-05-13",0.1875,0.625,0.1875,0.4896,12186000.0],["1998-05-14",0.5052,0.5417,0.3646,0.4688,3896400.0],["1998-05-15",0.4583,0.5,0.375,0.3854,1070400.0],["1998-05-18",0.3958,0.4479,0.3958,0.4062,579600.0],["1998-05-19",0.4427,0.4427,0.3906,0.3906,279600.0],["1998-05-20",0.401,0.4062,0.375,0.3906,487200.0],["1998-05-21",0.3906,0.4167,0.3906,0.3958,326400.0],["1998-05-22",0.4375,0.4583,0.3854,0.4271,261600.0],["1998-05-26",0.4062,0.4323,0.401,0.401,115200.0],["1998-05-27",0.3958,0.4062,0.3802,0.401,241200.0],["1998-05-28",0.4115,0.4167,0.3854,0.3906,88800.0],["1998-05-29",0.401,0.4271,0.3906,0.4219,205200.0],["1998-06-01",0.4167,0.4219,0.4167,0.4167,55200.0],["1998-06-02",0.4375,0.4479,0.4089,0.4115,176400.0],["1998-06-03",0.4349,0.4453,0.4219,0.4219,177600.0],["1998-06-04",0.4271,0.4427,0.4062,0.4401,447600.0],["1998-06-05",0.4375,0.4375,0.4271,0.4375,298800.0],["1998-06-08",0.4271,0.4375,0.4271,0.4375,20400.0],["1998-06-09",0.4219,0.4531,0.4219,0.4479,176400.0],["1998-06-10",0.4583,0.4974,0.4583,0.4896,238800.0],["1998-06-11",0.4948,0.4948,0.4688,0.4844,345600.0],["1998-06-12",0.4792,0.4896,0.4583,0.4583,140400.0],["1998-06-15",0.4635,0.4688,0.4635,0.4635,91200.0],["1998-06-16",0.4583,0.4792,0.4583,0.4792,106800.0],["1998-06-17",0.4792,0.4792,0.4688,0.4792,34800.0],["1998-06-18",0.4896,0.5,0.4792,0.5,136800.0],["1998-06-19",0.5,0.5104,0.4896,0.5,153600.0],["1998-06-22",0.5,0.5208,0.5,0.5052,140400.0],["1998-06-23",0.5,0.5,0.5,0.5,50400.0],["1998-06-24",0.5,0.5104,0.4688,0.4688,186000.0],["1998-06-25",0.4688,0.4844,0.4688,0.4844,44400.0],["1998-06-26",0.4792,0.4792,0.4688,0.4688,57600.0],["1998-06-29",0.4844,0.5,0.4792,0.4896,91200.0],["1998-06-30",0.4896,0.4896,0.4635,0.4792,331200.0],["1998-07-01",0.4896,0.4896,0.4583,0.4844,168000.0],["1998-07-02",0.4688,0.4792,0.4688,0.4792,160800.0],["1998-07-06",0.4896,0.5,0.4792,0.5,42000.0],["1998-07-07",0.4896,0.4896,0.4844,0.4844,30000.0],["1998-07-08",0.5208,0.5208,0.4896,0.4896,75600.0],["1998-07-09",0.4896,0.4948,0.474,0.474,111600.0],["1998-07-10",0.474,0.4844,0.474,0.4844,54000.0],["1998-07-13",0.4844,0.4844,0.4792,0.4792,24000.0],["1998-07-14",0.5,0.5312,0.5,0.5104,206400.0],["1998-07-15",0.5,0.5208,0.5,0.5104,81600.0],["1998-07-16",0.5156,0.6562,0.5156,0.6146,903600.0],["1998-07-17",0.6146,0.6771,0.6146,0.6615,318000.0],["1998-07-20",0.6667,0.7708,0.6667,0.75,657600.0],["1998-07-21",0.7552,0.7917,0.724,0.7292,170400.0],["1998-07-22",0.7188,0.7604,0.7188,0.7396,351600.0],["1998-07-23",0.7552,0.7552,0.7344,0.75,75600.0],["1998-07-24",0.7396,0.7396,0.7396,0.7396,19200.0],["1998-07-27",0.7344,0.75,0.5938,0.6667,260400.0],["1998-07-28",0.6354,0.6667,0.6042,0.6562,276000.0],["1998-07-29",0.6667,0.6771,0.651,0.6771,98400.0],["1998-07-30",0.6927,0.6927,0.6615,0.6615,3600.0],["1998-07-31",0.651,0.6823,0.651,0.6823,31200.0],["1998-08-03",0.6458,0.6458,0.6458,0.6458,7200.0],["1998-08-04",0.625,0.7083,0.5938,0.6979,234000.0],["1998-08-05",0.6823,0.6979,0.651,0.6771,97200.0],["1998-08-06",0.7083,0.7188,0.6354,0.638,138000.0],["1998-08-07",0.6458,0.6875,0.6146,0.6875,54000.0],["1998-08-10",0.6719,0.6719,0.6354,0.6562,97200.0],["1998-08-11",0.625,0.6406,0.5208,0.5365,487200.0],["1998-08-12",0.5417,0.5729,0.5312,0.5521,153600.0],["1998-08-13",0.5573,0.5833,0.5208,0.5208,226800.0],["1998-08-14",0.5625,0.5625,0.5156,0.5208,55200.0],["1998-08-17",0.5417,0.5417,0.5052,0.5052,58800.0],["1998-08-18",0.5052,0.5052,0.4635,0.4635,118800.0],["1998-08-19",0.5,0.5208,0.4115,0.4167,260400.0],["1998-08-20",0.4062,0.4219,0.375,0.3958,252000.0],["1998-08-21",0.3958,0.3958,0.349,0.3854,373200.0],["1998-08-24",0.3646,0.3854,0.3542,0.3646,36000.0],["1998-08-25",0.3854,0.4167,0.3646,0.3646,141600.0],["1998-08-26",0.3958,0.3958,0.3815,0.3815,3600.0],["1998-08-27",0.3438,0.3542,0.3229,0.3542,46800.0],["1998-08-28",0.3333,0.375,0.3333,0.3646,127200.0],["1998-08-31",0.3646,0.375,0.3438,0.375,68400.0],["1998-09-01",0.3438,0.375,0.3333,0.3646,28800.0],["1998-09-02",0.4167,0.4167,0.3646,0.3854,76800.0],["1998-09-03",0.375,0.375,0.3333,0.3333,46800.0],["1998-09-04",0.3333,0.3333,0.3333,0.3333,18000.0],["1998-09-08",0.3333,0.3438,0.3333,0.3438,73200.0],["1998-09-09",0.375,0.375,0.3229,0.3229,4800.0],["1998-09-10",0.3125,0.3333,0.2917,0.3333,60000.0],["1998-09-11",0.3333,0.3333,0.3333,0.3333,43200.0],["1998-09-14",0.3542,0.3542,0.3125,0.3125,16800.0],["1998-09-15",0.3125,0.3125,0.3125,0.3125,0.0],["1998-09-16",0.3125,0.3125,0.3125,0.3125,0.0],["1998-09-17",0.3125,0.3125,0.3125,0.3125,0.0],["1998-09-18",0.3125,0.3125,0.3125,0.3125,0.0],["1998-09-21",0.3125,0.3125,0.2917,0.2917,10800.0],["1998-09-22",0.3333,0.3542,0.3333,0.3333,39600.0],["1998-09-23",0.3958,0.3958,0.3542,0.3646,34800.0],["1998-09-24",0.3333,0.3333,0.3333,0.3333,14400.0],["1998-09-25",0.3333,0.3333,0.3333,0.3333,0.0],["1998-09-28",0.375,0.375,0.3646,0.3646,9600.0],["1998-09-29",0.3646,0.375,0.3646,0.375,25200.0],["1998-09-30",0.3958,0.4167,0.3958,0.4167,88800.0],["1998-10-01",0.4167,0.4323,0.4167,0.4323,94800.0],["1998-10-02",0.4375,0.4375,0.4219,0.4271,123600.0],["1998-10-05",0.4271,0.4323,0.3958,0.3958,398400.0],["1998-10-06",0.3802,0.3802,0.375,0.375,12000.0],["1998-10-07",0.3646,0.3646,0.3646,0.3646,30000.0],["1998-10-08",0.3646,0.3646,0.2969,0.2969,51600.0],["1998-10-09",0.3125,0.3125,0.3125,0.3125,10800.0],["1998-10-12",0.3125,0.3125,0.3125,0.3125,0.0],["1998-10-13",0.3438,0.3646,0.3333,0.3646,39600.0],["1998-10-14",0.3646,0.4062,0.3646,0.4062,3600.0],["1998-10-15",0.4062,0.4062,0.4062,0.4062,0.0],["1998-10-16",0.4062,0.4062,0.4062,0.4062,0.0],["1998-10-19",0.3854,0.4062,0.3698,0.4062,26400.0],["1998-10-20",0.4271,0.4271,0.3698,0.4062,18000.0],["1998-10-21",0.4062,0.4062,0.4062,0.4062,0.0],["1998-10-22",0.4062,0.4271,0.4062,0.4271,40800.0],["1998-10-23",0.4271,0.4271,0.4271,0.4271,0.0],["1998-10-26",0.4219,0.4219,0.4219,0.4219,12000.0],["1998-10-27",0.4271,0.4271,0.4062,0.4062,3600.0],["1998-10-28",0.4062,0.4062,0.4062,0.4062,0.0],["1998-10-29",0.4062,0.4062,0.4062,0.4062,0.0],["1998-10-30",0.4271,0.6042,0.4271,0.5729,337200.0],["1998-11-02",0.5625,0.5833,0.5208,0.5208,103200.0],["1998-11-03",0.5521,0.6458,0.5521,0.5625,481200.0],["1998-11-04",0.6042,0.6458,0.5938,0.6458,484800.0],["1998-11-05",0.6042,0.6458,0.5938,0.6458,278400.0],["1998-11-06",0.625,0.625,0.625,0.625,72000.0],["1998-11-09",0.6354,0.6354,0.625,0.6354,40800.0],["1998-11-10",0.6354,0.6354,0.5417,0.5417,58800.0],["1998-11-11",0.5312,0.5312,0.5208,0.5208,31200.0],["1998-11-12",0.4896,0.5208,0.4792,0.4792,85200.0],["1998-11-13",0.5,0.5312,0.4792,0.4792,97200.0],["1998-11-16",0.4792,0.4792,0.4792,0.4792,0.0],["1998-11-17",0.4896,0.4948,0.4896,0.4948,70800.0],["1998-11-18",0.5,0.5,0.5,0.5,52800.0],["1998-11-19",0.5104,0.5312,0.4792,0.5312,134400.0],["1998-11-20",0.5833,0.5833,0.5469,0.5729,67200.0],["1998-11-23",0.5729,0.5781,0.5521,0.5521,56400.0],["1998-11-24",0.5521,0.5521,0.5417,0.5417,16800.0],["1998-11-25",0.5417,0.5417,0.5208,0.5208,109200.0],["1998-11-27",0.5,0.5,0.5,0.5,6000.0],["1998-11-30",0.5417,0.5417,0.4896,0.5208,98400.0],["1998-12-01",0.5,0.5208,0.5,0.5208,7200.0],["1998-12-02",0.5417,0.5469,0.5312,0.5312,80400.0],["1998-12-03",0.5312,0.5312,0.5052,0.5052,64800.0],["1998-12-04",0.5052,0.5312,0.4948,0.5312,58800.0],["1998-12-07",0.5156,0.5156,0.5,0.5,14400.0],["1998-12-08",0.4896,0.5365,0.4896,0.5104,711600.0],["1998-12-09",0.5104,0.5208,0.5104,0.5208,4800.0],["1998-12-10",0.5104,0.526,0.5104,0.526,12000.0],["1998-12-11",0.526,0.5312,0.526,0.5312,51600.0],["1998-12-14",0.5365,0.5365,0.5208,0.5312,9600.0],["1998-12-15",0.5312,0.5312,0.5312,0.5312,0.0],["1998-12-16",0.5365,0.5417,0.5365,0.5417,18000.0],["1998-12-17",0.5312,0.5312,0.5208,0.5208,57600.0],["1998-12-18",0.5208,0.5208,0.5208,0.5208,0.0],["1998-12-21",0.5156,0.5156,0.5156,0.5156,12000.0],["1998-12-22",0.5156,0.5208,0.5156,0.5208,31200.0],["1998-12-23",0.5156,0.5208,0.5156,0.5208,2400.0],["1998-12-24",0.5156,0.526,0.5156,0.5208,72000.0],["1998-12-28",0.526,0.526,0.5208,0.5208,18000.0],["1998-12-29",0.5156,0.526,0.5156,0.526,20400.0],["1998-12-30",0.5365,0.6979,0.5365,0.5625,304800.0],["1998-12-31",0.5312,0.5833,0.5208,0.5208,174000.0],["1999-01-04",0.526,0.526,0.5104,0.5104,92400.0],["1999-01-05",0.4792,0.5104,0.4792,0.5104,3600.0],["1999-01-06",0.5,0.5,0.5,0.5,1200.0],["1999-01-07",0.5,0.5,0.4583,0.5,12000.0],["1999-01-08",0.4688,0.4688,0.4688,0.4688,10800.0],["1999-01-11",0.5052,0.5052,0.4896,0.5052,30000.0],["1999-01-12",0.5052,0.5052,0.5052,0.5052,18000.0],["1999-01-13",0.4896,0.4896,0.4896,0.4896,14400.0],["1999-01-14",0.4792,0.5,0.4792,0.5,79200.0],["1999-01-15",0.5104,0.5469,0.5104,0.5417,60000.0],["1999-01-19",0.5417,0.5417,0.5417,0.5417,2400.0],["1999-01-20",0.5417,0.5521,0.5417,0.5521,25200.0],["1999-01-21",0.5781,0.599,0.5521,0.5885,96000.0],["1999-01-22",0.5625,0.5885,0.5417,0.5885,7200.0],["1999-01-25",0.5625,0.6094,0.5625,0.5781,20400.0],["1999-01-26",0.5677,0.5677,0.5677,0.5677,1200.0],["1999-01-27",0.5677,0.6094,0.5677,0.5833,48000.0],["1999-01-28",0.599,0.599,0.5833,0.5833,15600.0],["1999-01-29",0.5833,0.5833,0.5729,0.5729,62400.0],["1999-02-01",0.5885,0.6042,0.5729,0.6042,19200.0],["1999-02-02",0.6042,0.625,0.6042,0.6042,51600.0],["1999-02-03",0.5833,0.6354,0.5729,0.625,52800.0],["1999-02-04",0.6354,0.6354,0.6302,0.6302,13200.0],["1999-02-05",0.625,0.6354,0.6146,0.6146,16800.0],["1999-02-08",0.6042,0.6042,0.6042,0.6042,7200.0],["1999-02-09",0.599,0.599,0.5104,0.5104,49200.0],["1999-02-10",0.5312,0.5312,0.5208,0.5208,3600.0],["1999-02-11",0.526,0.526,0.526,0.526,7200.0],["1999-02-12",0.526,0.5312,0.5208,0.5312,20400.0],["1999-02-16",0.5208,0.5312,0.5208,0.5312,31200.0],["1999-02-17",0.5208,0.5208,0.5208,0.5208,19200.0],["1999-02-18",0.5208,0.5208,0.5208,0.5208,90000.0],["1999-02-19",0.5312,0.5312,0.5208,0.5208,34800.0],["1999-02-22",0.5208,0.5208,0.5208,0.5208,6000.0],["1999-02-23",0.5312,0.5833,0.5208,0.5208,111600.0],["1999-02-24",0.5312,0.5312,0.5208,0.5208,63600.0],["1999-02-25",0.5104,0.5104,0.5104,0.5104,12000.0],["1999-02-26",0.4896,0.4896,0.4896,0.4896,9600.0],["1999-03-01",0.5104,0.526,0.5,0.5208,133200.0],["1999-03-02",0.5208,0.5208,0.5208,0.5208,13200.0],["1999-03-03",0.5208,0.5208,0.5208,0.5208,3600.0],["1999-03-04",0.5104,0.5312,0.5104,0.5156,39600.0],["1999-03-05",0.5104,0.5104,0.5104,0.5104,3600.0],["1999-03-08",0.5104,0.5104,0.5104,0.5104,0.0],["1999-03-09",0.5104,0.5625,0.5104,0.5417,60000.0],["1999-03-10",0.5938,0.6667,0.5885,0.625,1486800.0],["1999-03-11",0.6406,0.6667,0.6094,0.6094,685200.0],["1999-03-12",0.6042,0.6146,0.6042,0.6094,31200.0],["1999-03-15",0.6094,0.6146,0.6042,0.6042,64800.0],["1999-03-16",0.6146,0.625,0.6146,0.6146,160800.0],["1999-03-17",0.6302,0.6302,0.6146,0.625,86400.0],["1999-03-18",0.625,0.625,0.6146,0.6146,27600.0],["1999-03-19",0.625,0.6302,0.6146,0.6198,186000.0],["1999-03-22",0.625,0.6458,0.625,0.6458,21600.0],["1999-03-23",0.6458,0.75,0.6458,0.7292,264000.0],["1999-03-24",0.7188,0.9479,0.7083,0.8333,402000.0],["1999-03-25",0.8646,0.9896,0.8542,0.9062,848400.0],["1999-03-26",0.8854,0.9062,0.8646,0.9062,216000.0],["1999-03-29",0.875,0.8958,0.8229,0.8229,190800.0],["1999-03-30",0.875,0.8854,0.7917,0.8333,163200.0],["1999-03-31",0.875,0.8958,0.8125,0.8125,104400.0],["1999-04-01",0.8125,0.875,0.8125,0.875,80400.0],["1999-04-05",0.8333,0.875,0.7917,0.8594,145200.0],["1999-04-06",0.8385,0.8385,0.7917,0.7917,141600.0],["1999-04-07",0.7917,0.7917,0.6667,0.7292,142800.0],["1999-04-08",0.7188,0.7396,0.7188,0.7292,152400.0],["1999-04-09",0.724,0.8177,0.724,0.8177,166800.0],["1999-04-12",0.8125,0.8333,0.7812,0.7812,84000.0],["1999-04-13",0.7812,0.7812,0.7812,0.7812,0.0],["1999-04-14",0.7865,0.7917,0.7812,0.7917,150000.0],["1999-04-15",0.7396,0.7708,0.7396,0.7708,18000.0],["1999-04-16",0.75,0.7708,0.75,0.75,28800.0],["1999-04-19",0.8073,0.8125,0.7604,0.7604,40800.0],["1999-04-20",0.7708,0.8594,0.7708,0.8594,69600.0],["1999-04-21",0.8333,0.9583,0.8333,0.9583,178800.0],["1999-04-22",0.9583,0.9792,0.9062,0.9479,325200.0],["1999-04-23",0.9167,1.0729,0.875,1.0521,1040400.0],["1999-04-26",1.2396,1.3542,1.1719,1.2917,1826400.0],["1999-04-27",1.3333,1.4479,1.3125,1.3958,1128000.0],["1999-04-28",1.4792,1.4792,1.25,1.2917,444000.0],["1999-04-29",1.25,1.2812,1.0521,1.1979,520800.0],["1999-04-30",1.25,1.25,1.1354,1.1354,187200.0],["1999-05-03",1.2083,1.2083,1.1667,1.1875,109200.0],["1999-05-04",1.2083,1.2083,1.1667,1.2083,105600.0],["1999-05-05",1.1771,1.1771,1.0417,1.0625,121200.0],["1999-05-06",1.0417,1.0521,1.0312,1.0312,88800.0],["1999-05-07",0.9896,1.0938,0.9583,1.0833,324000.0],["1999-05-10",1.125,1.3125,1.1146,1.2656,422400.0],["1999-05-11",1.2083,1.2708,1.1354,1.1354,526800.0],["1999-05-12",1.0833,1.0833,0.9583,1.0312,400800.0],["1999-05-13",1.0,1.0625,0.9583,1.0625,354000.0],["1999-05-14",1.0417,1.0625,0.9688,1.0156,229200.0],["1999-05-17",1.0156,1.0625,1.0156,1.0625,111600.0],["1999-05-18",1.0625,1.0625,1.026,1.0625,25200.0],["1999-05-19",1.0208,1.0208,0.875,0.9115,436800.0],["1999-05-20",0.8958,0.9167,0.7812,0.8542,817200.0],["1999-05-21",0.8333,0.8958,0.8333,0.8594,123600.0],["1999-05-24",0.9271,0.9688,0.8854,0.9167,189600.0],["1999-05-25",0.8646,0.9167,0.8229,0.8229,93600.0],["1999-05-26",0.7812,0.8229,0.6927,0.8125,586800.0],["1999-05-27",0.7708,0.875,0.7708,0.8229,452400.0],["1999-05-28",0.8125,0.8542,0.8125,0.8333,15600.0],["1999-06-01",0.8333,0.8333,0.8333,0.8333,14400.0],["1999-06-02",0.8333,0.8333,0.7604,0.8333,69600.0],["1999-06-03",0.8021,0.8021,0.6771,0.6771,267600.0],["1999-06-04",0.6771,0.7604,0.6719,0.7344,218400.0],["1999-06-07",0.7344,0.7396,0.7083,0.7188,80400.0],["1999-06-08",0.7708,0.7708,0.75,0.7552,67200.0],["1999-06-09",0.7604,0.7604,0.6667,0.6719,117600.0],["1999-06-10",0.6771,0.7083,0.6771,0.7083,174000.0],["1999-06-11",0.7031,0.7031,0.7031,0.7031,12000.0],["1999-06-14",0.7031,0.7083,0.6719,0.6719,26400.0],["1999-06-15",0.6771,0.7135,0.6771,0.7083,44400.0],["1999-06-16",0.7292,0.7448,0.7292,0.7448,26400.0],["1999-06-17",0.7448,0.75,0.7448,0.75,16800.0],["1999-06-18",0.7552,0.7708,0.7552,0.7708,10800.0],["1999-06-21",0.8021,0.8229,0.8021,0.8203,28800.0],["1999-06-22",0.8229,0.9323,0.8229,0.9062,240000.0],["1999-06-23",0.8958,1.0,0.8958,0.9583,62400.0],["1999-06-24",0.9583,0.9792,0.9401,0.9635,69600.0],["1999-06-25",0.9609,1.0,0.9583,0.9896,43200.0],["1999-06-28",0.987,1.0,0.9427,1.0,110400.0],["1999-06-29",0.9583,0.9896,0.9583,0.9792,37200.0],["1999-06-30",0.974,0.974,0.9375,0.9427,126000.0],["1999-07-01",0.9427,0.9583,0.9427,0.9583,24000.0],["1999-07-02",0.9323,0.9323,0.875,0.875,74400.0],["1999-07-06",0.8646,0.8646,0.7396,0.7708,429600.0],["1999-07-07",0.7708,0.7812,0.7604,0.7604,84000.0],["1999-07-08",0.7604,0.7604,0.7604,0.7604,15600.0],["1999-07-09",0.7552,0.7604,0.7552,0.7604,31200.0],["1999-07-12",0.776,0.776,0.7344,0.7344,85200.0],["1999-07-13",0.7188,0.7969,0.7031,0.7969,180000.0],["1999-07-14",0.8021,0.8307,0.7969,0.8307,148800.0],["1999-07-15",0.8177,0.8333,0.8125,0.8333,27600.0],["1999-07-16",0.8333,0.8438,0.8333,0.8438,40800.0],["1999-07-19",0.8646,0.8646,0.8438,0.8438,12000.0],["1999-07-20",0.849,0.849,0.7604,0.7917,44400.0],["1999-07-21",0.7969,0.8021,0.7526,0.7604,127200.0],["1999-07-22",0.7865,0.8307,0.7865,0.8073,79200.0],["1999-07-23",0.8125,0.8125,0.8125,0.8125,7200.0],["1999-07-26",0.7604,0.7604,0.7188,0.7552,98400.0],["1999-07-27",0.7188,0.7604,0.7188,0.7604,21600.0],["1999-07-28",0.7865,0.7865,0.7344,0.7344,24000.0],["1999-07-29",0.737,0.776,0.737,0.776,38400.0],["1999-07-30",0.7708,0.7708,0.7708,0.7708,6000.0],["1999-08-02",0.7865,0.7865,0.7083,0.7604,51600.0],["1999-08-03",0.7396,0.7604,0.7344,0.75,50400.0],["1999-08-04",0.7552,0.8854,0.7552,0.8646,132000.0],["1999-08-05",0.875,0.875,0.8333,0.8333,70800.0],["1999-08-06",0.8385,0.8958,0.8333,0.8958,174000.0],["1999-08-09",0.8932,0.9271,0.8932,0.9167,140400.0],["1999-08-10",0.9896,1.1667,0.974,1.1406,1182000.0],["1999-08-11",1.1198,1.1979,1.0417,1.1615,895200.0],["1999-08-12",1.1562,1.1771,1.0625,1.1198,415200.0],["1999-08-13",1.1016,1.1146,1.0729,1.1042,205200.0],["1999-08-16",1.0833,1.2448,1.0208,1.2448,788400.0],["1999-08-17",1.2552,1.2917,1.2135,1.25,249600.0],["1999-08-18",1.3646,2.4583,1.3646,2.1979,11824800.0],["1999-08-19",2.0312,2.0833,1.6979,1.7552,9157200.0],["1999-08-20",1.7917,1.9948,1.7917,1.9479,2851200.0],["1999-08-23",1.9948,2.1562,1.9844,2.0677,2433600.0],["1999-08-24",2.0911,2.4375,2.0417,2.3854,2569200.0],["1999-08-25",2.625,3.2708,2.4479,3.1719,11468400.0],["1999-08-26",3.2708,3.2708,2.5,2.6458,7656000.0],["1999-08-27",2.6406,2.6406,2.375,2.526,2780400.0],["1999-08-30",2.6042,2.9115,2.5104,2.875,2300400.0],["1999-08-31",2.9115,2.9948,2.7135,2.7812,1597200.0],["1999-09-01",2.8229,2.8229,2.5104,2.5938,1563600.0],["1999-09-02",2.4896,2.6875,2.4688,2.6562,1026000.0],["1999-09-03",2.6901,2.9583,2.6823,2.7812,2319600.0],["1999-09-07",2.8203,3.0,2.7708,2.9115,2319600.0],["1999-09-08",2.8906,2.9583,2.724,2.75,1916400.0],["1999-09-09",2.776,2.7812,2.5833,2.625,1371600.0],["1999-09-10",2.6875,2.8125,2.5781,2.6875,1103200.0],["1999-09-13",2.7188,2.75,2.5,2.5,676400.0],["1999-09-14",2.4844,2.4844,2.0625,2.1875,1131200.0],["1999-09-15",2.1406,2.1875,1.7812,1.9062,1652000.0],["1999-09-16",1.8906,2.1094,1.7812,2.0781,886400.0],["1999-09-17",2.1562,2.2188,1.9531,2.0938,543600.0],["1999-09-20",2.0938,2.1094,2.0156,2.0625,303200.0],["1999-09-21",2.0625,2.0938,1.9062,2.0469,321200.0],["1999-09-22",2.0078,2.0625,1.9219,1.9844,366000.0],["1999-09-23",1.9844,2.0312,1.9062,1.9922,528800.0],["1999-09-24",2.0156,2.0312,1.7812,1.8125,569200.0],["1999-09-27",1.8047,2.0156,1.7969,1.9844,381600.0],["1999-09-28",1.9844,2.0156,1.8438,1.9375,217600.0],["1999-09-29",1.8906,1.9375,1.7656,1.8125,286400.0],["1999-09-30",1.7812,1.8125,1.6875,1.75,341200.0],["1999-10-01",1.7578,1.7812,1.6562,1.6562,180400.0],["1999-10-04",1.6406,1.7344,1.5078,1.7266,400000.0],["1999-10-05",1.75,1.7812,1.5625,1.6875,246800.0],["1999-10-06",1.5938,1.7266,1.5938,1.6562,322800.0],["1999-10-07",1.5938,1.7344,1.5469,1.7344,410000.0],["1999-10-08",1.7188,2.2969,1.7031,2.0938,786400.0],["1999-10-11",2.0312,2.1562,1.875,1.875,210800.0],["1999-10-12",1.875,1.9375,1.8125,1.8906,188000.0],["1999-10-13",1.8594,2.125,1.8281,2.0,330400.0],["1999-10-14",2.2188,2.2812,2.0781,2.2188,562800.0],["1999-10-15",2.0781,2.2188,1.9531,2.0312,346000.0],["1999-10-18",2.0156,2.0312,1.8828,1.9688,268400.0],["1999-10-19",1.9375,1.9531,1.875,1.9375,149600.0],["1999-10-20",1.9375,1.9375,1.8438,1.8438,190400.0],["1999-10-21",1.8125,1.8594,1.6875,1.8125,330800.0],["1999-10-22",1.75,2.125,1.75,1.9062,320400.0],["1999-10-25",1.875,2.0625,1.8125,2.0,372400.0],["1999-10-26",2.0781,2.125,1.9375,1.9844,145200.0],["1999-10-27",1.9062,1.9844,1.875,1.9375,96800.0],["1999-10-28",1.9375,2.0,1.9375,1.9844,138400.0],["1999-10-29",2.0312,2.0625,1.9375,1.9844,262800.0],["1999-11-01",2.0,2.0469,1.8828,1.9688,236000.0],["1999-11-02",1.9688,2.0938,1.875,2.0625,366000.0],["1999-11-03",2.1406,2.5,2.125,2.5,869200.0],["1999-11-04",2.7344,2.75,2.4062,2.625,762800.0],["1999-11-05",2.625,2.6562,2.4688,2.5938,399200.0],["1999-11-08",2.5,2.5938,2.2188,2.375,401200.0],["1999-11-09",2.375,2.7812,2.2812,2.75,784400.0],["1999-11-10",2.9844,3.5938,2.9688,3.4062,3122400.0],["1999-11-11",3.375,3.4062,2.3906,2.5,3698000.0],["1999-11-12",2.6172,2.7344,2.3125,2.4062,866400.0],["1999-11-15",2.4531,2.4844,2.1562,2.25,683600.0],["1999-11-16",2.3281,2.5469,2.1875,2.5,670400.0],["1999-11-17",2.5,2.5,2.3125,2.3281,228000.0],["1999-11-18",2.3594,2.4375,2.2188,2.2656,315200.0],["1999-11-19",2.2656,2.3438,2.1562,2.2031,304000.0],["1999-11-22",2.2188,2.375,2.1562,2.25,246800.0],["1999-11-23",2.3125,2.3438,2.1719,2.25,73600.0],["1999-11-24",2.2031,2.2188,2.1094,2.1562,374800.0],["1999-11-26",2.0625,2.1562,2.0312,2.1094,261600.0],["1999-11-29",2.0625,2.125,2.0,2.0312,545200.0],["1999-11-30",2.0312,2.0312,1.9688,2.0,191200.0],["1999-12-01",2.0156,2.25,2.0156,2.1719,265600.0],["1999-12-02",2.1719,2.25,2.1406,2.1562,88400.0],["1999-12-03",2.2344,2.2812,2.125,2.1406,252800.0],["1999-12-06",2.1562,2.1562,2.0,2.0312,505600.0],["1999-12-07",2.0,2.1094,2.0,2.1094,117200.0],["1999-12-08",2.0625,2.125,2.0312,2.0625,164800.0],["1999-12-09",2.0625,2.0938,1.9375,1.9844,234800.0],["1999-12-10",2.0,2.25,1.9844,2.1562,367600.0],["1999-12-13",2.2656,2.2734,2.0938,2.25,396000.0],["1999-12-14",2.25,2.3438,2.1875,2.2344,292000.0],["1999-12-15",2.25,2.3125,2.0781,2.125,284000.0],["1999-12-16",2.1562,2.25,2.0938,2.25,115200.0],["1999-12-17",2.2344,2.25,2.0938,2.1875,170000.0],["1999-12-20",2.2344,2.2344,2.0469,2.0781,214400.0],["1999-12-21",2.1094,2.1875,2.0469,2.1875,90400.0],["1999-12-22",2.1719,2.1719,2.0781,2.1719,121600.0],["1999-12-23",2.0938,2.25,2.0469,2.125,369200.0],["1999-12-27",2.125,2.2188,2.0625,2.0625,278400.0],["1999-12-28",2.0625,2.1406,2.0,2.0625,227200.0],["1999-12-29",2.0312,2.1094,2.0,2.0312,197200.0],["1999-12-30",2.0312,2.0469,1.8906,2.0,426800.0],["1999-12-31",2.0,2.0312,1.9375,1.9844,211200.0],["2000-01-03",1.9844,2.125,1.9844,2.1172,211600.0],["2000-01-04",2.0781,2.1172,2.0312,2.0312,78000.0],["2000-01-05",2.0625,2.0625,2.0,2.0,161200.0],["2000-01-06",2.0,2.2188,2.0,2.1875,238800.0],["2000-01-07",2.1328,2.2188,2.125,2.1562,189200.0],["2000-01-10",2.2188,2.2188,2.1094,2.125,125600.0],["2000-01-11",2.2031,2.6875,2.1875,2.625,1212400.0],["2000-01-12",2.6562,2.8125,2.375,2.4688,440400.0],["2000-01-13",2.5,2.6875,2.4688,2.5,340800.0],["2000-01-14",2.5,2.6719,2.5,2.625,208400.0],["2000-01-18",2.5625,2.7969,2.5,2.6719,340000.0],["2000-01-19",2.6875,2.7969,2.6719,2.7188,197600.0],["2000-01-20",2.7188,2.75,2.6562,2.6562,159200.0],["2000-01-21",2.7188,2.7344,2.6562,2.7188,210000.0],["2000-01-24",2.7344,2.75,2.5938,2.625,120800.0],["2000-01-25",2.6719,2.6719,2.375,2.4688,298400.0],["2000-01-26",2.4062,2.5625,2.4062,2.5,117200.0],["2000-01-27",2.5625,2.5625,2.5,2.5625,74000.0],["2000-01-28",2.5,2.5625,2.4531,2.4922,101600.0],["2000-01-31",2.4844,2.4844,2.4375,2.4844,85600.0],["2000-02-01",2.4844,2.5,2.4219,2.5,98400.0],["2000-02-02",2.5,2.5625,2.4375,2.5,74400.0],["2000-02-03",2.5938,3.0938,2.5625,2.5625,834800.0],["2000-02-04",2.8594,2.9375,2.6562,2.8438,336400.0],["2000-02-07",2.8594,3.0938,2.8359,3.0625,659600.0],["2000-02-08",3.125,3.2812,3.0625,3.2031,785600.0],["2000-02-09",3.2031,3.2656,2.8125,2.9688,271200.0],["2000-02-10",3.125,3.125,2.9375,3.0312,122000.0],["2000-02-11",3.0625,3.125,2.9062,3.0938,177200.0],["2000-02-14",3.1719,3.25,3.0312,3.25,439200.0],["2000-02-15",3.25,3.2812,2.9375,3.0312,361200.0],["2000-02-16",3.0938,3.1562,2.9375,3.1562,197600.0],["2000-02-17",3.1875,3.1875,3.0,3.0,182000.0],["2000-02-18",3.0312,3.0312,2.9062,2.9062,247200.0],["2000-02-22",3.0312,3.0312,2.9062,2.9375,142000.0],["2000-02-23",3.0,3.125,2.9062,3.0,108800.0],["2000-02-24",3.0,3.0,2.8438,2.9688,263200.0],["2000-02-25",2.9375,3.0,2.9375,2.9844,153600.0],["2000-02-28",2.9375,3.0,2.8594,2.8906,127600.0],["2000-02-29",2.9375,2.9531,2.8125,2.8438,108400.0],["2000-03-01",2.8125,3.0,2.8125,3.0,484000.0],["2000-03-02",3.0625,3.875,3.0,3.6875,1922800.0],["2000-03-03",3.875,4.1875,3.6875,3.875,1713600.0],["2000-03-06",3.875,4.0,3.3281,3.75,569200.0],["2000-03-07",3.5469,3.9375,3.5312,3.6406,352800.0],["2000-03-08",3.625,3.7188,3.0625,3.4375,256400.0],["2000-03-09",3.5312,3.625,3.3281,3.5312,362400.0],["2000-03-10",3.625,3.6562,2.8125,3.0,1732400.0],["2000-03-13",2.8281,3.0312,2.5312,2.9375,699600.0],["2000-03-14",2.9062,2.9375,2.4062,2.625,567600.0],["2000-03-15",2.5938,2.625,2.5,2.5312,231200.0],["2000-03-16",2.4062,2.5,2.1875,2.375,291200.0],["2000-03-17",2.4062,2.5,2.3438,2.4375,210800.0],["2000-03-20",2.375,2.625,2.3125,2.3906,236000.0],["2000-03-21",2.4062,2.5,2.3438,2.5,86400.0],["2000-03-22",2.5,2.875,2.4375,2.5977,194400.0],["2000-03-23",2.75,2.75,2.5312,2.5312,34000.0],["2000-03-24",2.5312,2.6875,2.5,2.5,130400.0],["2000-03-27",2.5938,2.5938,2.4375,2.4688,175200.0],["2000-03-28",2.5,2.5312,2.125,2.1875,335200.0],["2000-03-29",2.3125,2.375,2.1875,2.2031,108000.0],["2000-03-30",2.1875,2.3125,2.1875,2.2188,116000.0],["2000-03-31",2.2188,2.25,2.0,2.0938,122000.0],["2000-04-03",2.0312,2.0938,1.875,1.9062,248400.0],["2000-04-04",1.875,1.9531,1.625,1.7656,426000.0],["2000-04-05",1.7656,1.9844,1.7422,1.9375,149200.0],["2000-04-06",2.0,2.1562,1.9375,2.125,104000.0],["2000-04-07",2.125,2.25,2.125,2.2188,58400.0],["2000-04-10",2.1875,2.25,2.125,2.125,41600.0],["2000-04-11",2.0625,2.0625,1.9531,1.9844,65200.0],["2000-04-12",2.1172,2.1172,1.875,1.9375,50800.0],["2000-04-13",1.9375,2.0312,1.8203,1.8203,104400.0],["2000-04-14",1.8125,1.8125,1.625,1.6406,222800.0],["2000-04-17",1.5469,1.5938,1.2812,1.5312,278400.0],["2000-04-18",1.5,1.6094,1.4688,1.5469,169600.0],["2000-04-19",1.5312,1.7344,1.5312,1.6562,107600.0],["2000-04-20",1.6719,1.7344,1.625,1.6562,111200.0],["2000-04-24",1.5938,1.6406,1.4688,1.5469,149200.0],["2000-04-25",1.625,1.6562,1.6094,1.6562,72400.0],["2000-04-26",1.6875,1.6875,1.625,1.625,21600.0],["2000-04-27",1.625,1.6875,1.4531,1.6875,48000.0],["2000-04-28",1.6875,1.6875,1.6094,1.625,61600.0],["2000-05-01",1.6562,1.6562,1.4375,1.5234,72400.0],["2000-05-02",1.625,1.875,1.5625,1.8438,110400.0],["2000-05-03",1.8906,1.8906,1.75,1.8438,47200.0],["2000-05-04",1.8906,2.0,1.8438,1.9062,75600.0],["2000-05-05",1.875,2.0781,1.875,2.0625,190800.0],["2000-05-08",2.0938,2.3125,2.0625,2.1875,82400.0],["2000-05-09",2.2031,2.2344,1.7812,1.9219,89600.0],["2000-05-10",1.9375,1.9688,1.6875,1.7812,242800.0],["2000-05-11",1.7656,1.875,1.7656,1.7969,63200.0],["2000-05-12",1.875,1.9688,1.8125,1.8125,119200.0],["2000-05-15",1.8281,1.9375,1.8281,1.9375,12000.0],["2000-05-16",1.9219,1.9375,1.8281,1.8281,58800.0],["2000-05-17",1.8281,1.8281,1.6875,1.7812,164400.0],["2000-05-18",1.7812,1.7812,1.6875,1.6875,28400.0],["2000-05-19",1.6875,1.7031,1.625,1.625,100800.0],["2000-05-22",1.6328,1.7188,1.5938,1.6562,50400.0],["2000-05-23",1.6094,1.625,1.5938,1.5938,30400.0],["2000-05-24",1.5938,1.6016,1.5,1.5,237200.0],["2000-05-25",1.5156,1.5625,1.5,1.5469,74000.0],["2000-05-26",1.5625,1.5625,1.5156,1.5312,65200.0],["2000-05-30",1.5156,1.5625,1.5156,1.5312,36800.0],["2000-05-31",1.5312,1.5625,1.5312,1.5312,42800.0],["2000-06-01",1.5312,1.625,1.5312,1.5625,44400.0],["2000-06-02",1.5625,1.8047,1.5625,1.8047,64000.0],["2000-06-05",1.8047,1.8281,1.75,1.8281,11200.0],["2000-06-06",1.75,1.8438,1.75,1.8125,56800.0],["2000-06-07",1.7812,1.9844,1.7812,1.9102,70000.0],["2000-06-08",1.9688,1.9688,1.9062,1.9688,15600.0],["2000-06-09",1.9219,2.0,1.9219,2.0,56000.0],["2000-06-12",2.0,2.0625,1.9531,2.0625,59200.0],["2000-06-13",2.0625,2.125,2.0,2.0,38000.0],["2000-06-14",1.9688,2.0312,1.9688,2.0,30000.0],["2000-06-15",1.9688,2.0,1.9375,2.0,18800.0],["2000-06-16",1.9375,2.0,1.9375,2.0,19200.0],["2000-06-19",1.9531,2.0,1.9375,2.0,40400.0],["2000-06-20",2.0,2.0,1.9688,1.9688,59200.0],["2000-06-21",1.9844,2.0,1.9688,1.9688,24800.0],["2000-06-22",2.0,2.125,1.9375,2.0,23200.0],["2000-06-23",1.9375,1.9688,1.9375,1.9375,58800.0],["2000-06-26",2.0,2.0938,1.9375,1.9375,18800.0],["2000-06-27",1.9688,2.1562,1.9688,2.0312,94000.0],["2000-06-28",2.0,2.125,2.0,2.0938,25200.0],["2000-06-29",2.0938,2.3438,2.0938,2.2812,105600.0],["2000-06-30",2.2812,2.3516,2.25,2.3438,56000.0],["2000-07-03",2.2812,2.3594,2.1875,2.2188,64800.0],["2000-07-05",2.25,2.3125,2.2188,2.25,64000.0],["2000-07-06",2.2344,2.2344,2.2344,2.2344,18400.0],["2000-07-07",2.2344,2.2812,1.875,2.1562,203600.0],["2000-07-10",2.0625,2.1562,2.0234,2.1562,30000.0],["2000-07-11",2.25,2.5938,2.25,2.5625,286000.0],["2000-07-12",2.5547,2.625,2.5469,2.5781,153600.0],["2000-07-13",2.5938,2.75,2.5469,2.7188,213600.0],["2000-07-14",2.75,2.75,2.6719,2.6719,31200.0],["2000-07-17",2.6719,2.75,2.5625,2.6406,123200.0],["2000-07-18",2.6562,2.7656,2.6562,2.75,166400.0],["2000-07-19",2.7188,3.125,2.625,3.0938,286000.0],["2000-07-20",3.125,3.125,2.9531,2.9531,79200.0],["2000-07-21",2.9531,2.9844,2.8125,2.9062,91200.0],["2000-07-24",2.9375,3.1094,2.9375,3.0,121200.0],["2000-07-25",2.9375,2.9688,2.875,2.875,26400.0],["2000-07-26",2.9062,2.9062,2.8125,2.9062,36000.0],["2000-07-27",2.8125,2.8281,2.7031,2.7188,90800.0],["2000-07-28",2.7188,2.8125,2.2656,2.5938,318800.0],["2000-07-31",2.5469,2.6719,2.5469,2.6719,48000.0],["2000-08-01",2.6719,2.7969,2.5,2.625,83200.0],["2000-08-02",2.6562,2.6875,2.625,2.6562,56000.0],["2000-08-03",2.625,2.75,2.5625,2.75,39200.0],["2000-08-04",2.75,3.0,2.75,2.7812,124800.0],["2000-08-07",2.7812,2.875,2.7188,2.7656,10400.0],["2000-08-08",2.7812,2.8281,2.6406,2.6719,50400.0],["2000-08-09",2.7188,2.7812,2.625,2.6562,94400.0],["2000-08-10",2.6562,2.8594,2.6562,2.6875,112800.0],["2000-08-11",2.6562,2.7188,2.5625,2.6875,513600.0],["2000-08-14",2.625,2.6719,2.5,2.5469,183200.0],["2000-08-15",2.5312,2.5469,2.5,2.5,112400.0],["2000-08-16",2.4531,2.5,2.4375,2.5,62400.0],["2000-08-17",2.4688,2.4688,2.4062,2.4062,30400.0],["2000-08-18",2.3906,2.5,2.3906,2.5,38800.0],["2000-08-21",2.5625,2.6562,2.5625,2.6562,45200.0],["2000-08-22",2.6719,2.7344,2.5625,2.6875,48800.0],["2000-08-23",2.5781,2.6875,2.5312,2.5312,56800.0],["2000-08-24",2.5625,2.6719,2.5625,2.625,30800.0],["2000-08-25",2.6719,2.6719,2.5625,2.5625,37200.0],["2000-08-28",2.5312,2.625,2.5312,2.5625,60400.0],["2000-08-29",2.5625,2.5625,2.5156,2.5312,101200.0],["2000-08-30",2.5312,2.5625,2.5156,2.5312,72400.0],["2000-08-31",2.5312,2.5781,2.5156,2.5469,89200.0],["2000-09-01",2.5,2.6562,2.5,2.6562,137200.0],["2000-09-05",2.5625,2.6562,2.5312,2.5938,53200.0],["2000-09-06",2.5938,2.6562,2.5938,2.5938,31600.0],["2000-09-07",2.6562,2.6562,2.625,2.6562,10800.0],["2000-09-08",2.6562,2.6562,2.625,2.6562,54800.0],["2000-09-11",2.6875,3.0,2.6875,2.875,289200.0],["2000-09-12",2.9062,2.9375,2.875,2.8906,110000.0],["2000-09-13",2.9219,2.9219,2.8125,2.875,109600.0],["2000-09-14",2.875,2.9375,2.75,2.75,14000.0],["2000-09-15",2.75,2.8125,2.6875,2.75,42400.0],["2000-09-18",2.7188,2.7812,2.6875,2.7812,26400.0],["2000-09-19",2.6875,2.75,2.6875,2.6875,34800.0],["2000-09-20",2.75,2.75,2.6719,2.7188,30000.0],["2000-09-21",2.7188,2.7344,2.6719,2.6719,19200.0],["2000-09-22",2.6719,2.7188,2.5625,2.5625,97200.0],["2000-09-25",2.5938,2.6562,2.5312,2.5469,90800.0],["2000-09-26",2.5312,2.625,2.5312,2.625,60400.0],["2000-09-27",2.6094,2.6562,2.5312,2.5625,73200.0],["2000-09-28",2.5312,2.625,2.5312,2.625,10400.0],["2000-09-29",2.5938,2.5938,2.5625,2.5938,30800.0],["2000-10-02",2.7344,2.7344,2.5781,2.5938,56000.0],["2000-10-03",2.5625,2.5938,2.5156,2.5625,24800.0],["2000-10-04",2.5938,2.5938,2.5,2.5,72000.0],["2000-10-05",2.5,2.5938,2.5,2.5469,40800.0],["2000-10-06",2.5469,2.5469,2.4375,2.4375,118000.0],["2000-10-09",2.4141,2.5625,2.3906,2.5625,63600.0],["2000-10-10",2.5,2.5,2.5,2.5,11600.0],["2000-10-11",2.4688,2.5,2.3906,2.4336,44000.0],["2000-10-12",2.3906,2.4062,2.25,2.25,82800.0],["2000-10-13",2.1875,2.3125,2.1875,2.25,14000.0],["2000-10-16",2.1875,2.2812,2.1875,2.25,67200.0],["2000-10-17",2.2188,2.25,2.2188,2.25,22800.0],["2000-10-18",2.2188,2.3125,2.2188,2.3125,8800.0],["2000-10-19",2.2188,2.3125,2.2188,2.25,17200.0],["2000-10-20",2.375,2.4375,2.375,2.4375,22400.0],["2000-10-23",2.375,2.4375,2.375,2.4375,8800.0],["2000-10-24",2.5,2.5,2.4688,2.4688,32800.0],["2000-10-25",2.375,2.4844,2.375,2.4844,50000.0],["2000-10-26",2.4375,2.5625,2.4375,2.5625,25200.0],["2000-10-27",2.6094,2.6094,2.5,2.5,20400.0],["2000-10-30",2.6094,2.6094,2.4375,2.6094,25600.0],["2000-10-31",2.6094,2.7188,2.5938,2.6875,34000.0],["2000-11-01",2.7031,2.7969,2.5,2.6875,174400.0],["2000-11-02",2.5625,2.75,2.5625,2.75,1600.0],["2000-11-03",2.75,2.8281,2.75,2.8125,52800.0],["2000-11-06",2.8125,3.2344,2.8125,2.875,138800.0],["2000-11-07",3.1719,3.1719,3.0,3.125,105600.0],["2000-11-08",3.1719,3.25,3.125,3.1875,136800.0],["2000-11-09",3.5,4.5,3.4062,4.4531,2156400.0],["2000-11-10",4.4062,4.4531,3.9375,4.2812,636400.0],["2000-11-13",4.0625,4.7344,3.9531,4.5469,544400.0],["2000-11-14",4.75,4.875,4.5312,4.6875,243600.0],["2000-11-15",4.6875,5.4062,4.6562,5.2188,652400.0],["2000-11-16",5.2188,5.2969,4.9375,5.0,244000.0],["2000-11-17",4.9766,5.25,4.9375,5.25,281200.0],["2000-11-20",5.1562,5.375,5.0781,5.2969,219200.0],["2000-11-21",5.1875,5.3125,5.125,5.2812,163600.0],["2000-11-22",5.1484,5.1562,4.625,4.9531,212400.0],["2000-11-24",5.1094,5.1094,4.5312,5.0781,90000.0],["2000-11-27",5.0,5.125,4.8906,5.0938,309600.0],["2000-11-28",5.0312,5.0625,4.6875,4.9062,108800.0],["2000-11-29",4.9062,4.9062,4.5312,4.6562,80800.0],["2000-11-30",4.4062,4.5,4.1875,4.3281,286000.0],["2000-12-01",4.3438,4.7344,4.3438,4.5781,109200.0],["2000-12-04",4.875,4.875,4.1875,4.4688,125600.0],["2000-12-05",4.375,4.6562,4.375,4.5938,129000.0],["2000-12-06",4.75,4.75,4.5312,4.5938,62000.0],["2000-12-07",4.5312,5.0,4.5,4.75,83400.0],["2000-12-08",4.6875,4.75,4.2812,4.5469,116600.0],["2000-12-11",4.6719,4.6875,4.4062,4.5,107400.0],["2000-12-12",4.5625,4.6875,4.4688,4.5312,58800.0],["2000-12-13",4.4375,4.6562,4.3281,4.6562,115600.0],["2000-12-14",4.625,4.6875,4.1875,4.5,92800.0],["2000-12-15",4.375,4.4375,4.25,4.4375,82800.0],["2000-12-18",4.4375,4.5625,4.3125,4.4688,35000.0],["2000-12-19",4.4375,4.5625,4.3438,4.5625,45400.0],["2000-12-20",4.1953,4.5,4.1562,4.1875,69600.0],["2000-12-21",4.1875,4.4062,4.1875,4.375,88400.0],["2000-12-22",4.4062,4.7188,4.375,4.5938,39200.0],["2000-12-26",4.5625,4.625,4.25,4.5,33000.0],["2000-12-27",4.5,4.5,4.3125,4.4688,29800.0],["2000-12-28",4.4375,4.9688,4.375,4.9688,91600.0],["2000-12-29",4.9688,5.625,4.9688,5.5,162800.0],["2001-01-02",5.4844,5.5,5.1875,5.4375,35800.0],["2001-01-03",5.4375,6.0,5.0625,6.0,131400.0],["2001-01-04",6.0,6.0625,5.7812,6.0,122800.0],["2001-01-05",5.9375,6.25,5.875,6.25,101800.0],["2001-01-08",6.4062,6.4688,6.3125,6.4062,132800.0],["2001-01-09",6.5938,6.7656,6.4375,6.4688,241400.0],["2001-01-10",6.375,6.375,5.6875,5.75,138200.0],["2001-01-11",5.75,6.125,5.6875,5.9375,51800.0],["2001-01-12",5.75,6.25,5.5312,6.25,111000.0],["2001-01-16",6.3438,6.5,6.2812,6.4375,94000.0],["2001-01-17",6.4688,6.75,6.4375,6.5,156800.0],["2001-01-18",6.625,6.625,6.0312,6.1875,113800.0],["2001-01-19",6.125,6.1875,5.875,6.125,48600.0],["2001-01-22",5.8125,5.9688,5.3125,5.8125,88400.0],["2001-01-23",5.875,6.25,5.8125,6.1875,65600.0],["2001-01-24",6.25,6.625,6.0938,6.4375,60800.0],["2001-01-25",6.4688,6.5625,6.2812,6.5625,49400.0],["2001-01-26",6.5,6.5,6.25,6.4375,26400.0],["2001-01-29",6.3125,6.4062,6.2812,6.375,26200.0],["2001-01-30",6.3125,6.8125,6.2812,6.75,189400.0],["2001-01-31",6.9375,7.25,6.9062,7.125,288400.0],["2001-02-01",7.1562,7.3125,7.1562,7.1875,84600.0],["2001-02-02",7.2188,7.2188,6.7812,6.9688,56800.0],["2001-02-05",6.9688,6.9688,6.8125,6.9688,30800.0],["2001-02-06",6.8594,7.0,6.7812,6.9062,35200.0],["2001-02-07",6.7188,6.7656,6.4375,6.6562,52600.0],["2001-02-08",6.75,6.75,6.4375,6.5625,21600.0],["2001-02-09",6.5,6.6875,6.4688,6.5,145600.0],["2001-02-12",6.5312,6.5938,6.125,6.3125,54600.0],["2001-02-13",6.4688,6.5625,6.0,6.0312,92600.0],["2001-02-14",6.0156,6.1562,5.625,6.0,109600.0],["2001-02-15",5.9688,6.1562,5.9062,5.9375,93600.0],["2001-02-16",6.0,6.0,5.6875,5.7188,80600.0],["2001-02-20",5.5938,5.9688,5.3125,5.3125,140200.0],["2001-02-21",5.25,5.4688,5.1562,5.3125,110600.0],["2001-02-22",5.3438,5.4375,5.1562,5.25,88400.0],["2001-02-23",5.25,5.25,4.9375,5.0625,142600.0],["2001-02-26",5.1094,5.375,5.0938,5.2812,101200.0],["2001-02-27",5.3125,5.7188,5.1875,5.3438,300000.0],["2001-02-28",5.3438,5.4062,4.9375,5.0,156000.0],["2001-03-01",5.2031,6.5,5.0,6.0,473800.0],["2001-03-02",6.1562,6.9062,6.125,6.8125,293200.0],["2001-03-05",7.125,7.25,6.75,6.75,284800.0],["2001-03-06",7.0,7.3125,6.5625,6.6875,207200.0],["2001-03-07",7.2812,7.7812,5.6875,6.0,1150600.0],["2001-03-08",5.8906,6.0,5.4688,5.5625,146400.0],["2001-03-09",5.5625,5.75,4.6562,4.875,436600.0],["2001-03-12",4.8594,4.875,4.0,4.25,386600.0],["2001-03-13",4.3281,4.375,4.125,4.1719,229200.0],["2001-03-14",3.9062,4.4375,3.9062,4.3125,214800.0],["2001-03-15",4.7031,4.7188,4.0312,4.1094,204200.0],["2001-03-16",4.0938,4.2188,4.0625,4.1875,200200.0],["2001-03-19",4.1875,4.4688,4.125,4.4688,110800.0],["2001-03-20",4.5,4.9375,4.3125,4.9375,164000.0],["2001-03-21",4.9062,5.6562,4.7188,5.0312,170800.0],["2001-03-22",5.0938,5.0938,4.5156,4.875,74000.0],["2001-03-23",4.9375,5.5,4.9062,5.0625,257400.0],["2001-03-26",5.3125,5.75,5.1875,5.75,121800.0],["2001-03-27",5.875,6.4375,5.375,5.6875,197000.0],["2001-03-28",5.7812,5.875,5.0625,5.1875,67100.0],["2001-03-29",5.125,5.1875,4.75,4.9375,69800.0],["2001-03-30",4.875,6.125,4.4375,5.5625,552800.0],["2001-04-02",5.75,6.0312,5.25,5.4375,120200.0],["2001-04-03",5.4375,5.5938,4.9062,5.1875,140400.0],["2001-04-04",5.3438,5.5,5.0,5.1875,62000.0],["2001-04-05",5.4375,5.875,5.2812,5.5,86500.0],["2001-04-06",5.5,5.6875,5.375,5.4688,63600.0],["2001-04-09",5.48,5.58,5.48,5.58,41800.0],["2001-04-10",5.6,6.03,5.6,6.0,134100.0],["2001-04-11",6.06,6.36,6.06,6.31,231300.0],["2001-04-12",6.38,6.97,6.35,6.77,199200.0],["2001-04-16",6.82,6.82,5.9,6.1,140200.0],["2001-04-17",6.12,6.55,6.07,6.47,52800.0],["2001-04-18",6.54,7.09,6.51,7.09,325200.0],["2001-04-19",7.29,7.45,6.68,6.69,161100.0],["2001-04-20",6.69,6.98,6.42,6.95,81400.0],["2001-04-23",6.85,7.0,6.79,6.95,59000.0],["2001-04-24",6.96,7.31,6.91,7.15,168700.0],["2001-04-25",7.15,7.25,7.0,7.24,194800.0],["2001-04-26",7.31,7.77,7.3,7.44,314100.0],["2001-04-27",7.43,7.88,7.43,7.6,185600.0],["2001-04-30",7.87,8.45,7.87,8.35,566100.0],["2001-05-01",8.49,9.07,8.33,8.95,689500.0],["2001-05-02",9.05,9.2,8.66,8.85,782700.0],["2001-05-03",8.88,9.25,8.0,8.3,202000.0],["2001-05-04",7.85,8.14,7.75,8.03,356000.0],["2001-05-07",8.17,9.13,8.15,8.98,520400.0],["2001-05-08",8.96,9.05,6.56,6.57,1511900.0],["2001-05-09",6.76,6.77,5.84,6.22,630800.0],["2001-05-10",6.12,6.43,5.4,5.68,466800.0],["2001-05-11",5.65,5.66,4.86,5.34,519000.0],["2001-05-14",5.36,6.27,5.16,6.25,430500.0],["2001-05-15",6.28,7.32,6.27,6.8,817000.0],["2001-05-16",6.85,7.05,6.31,6.5,258800.0],["2001-05-17",6.55,6.8,6.4,6.54,147500.0],["2001-05-18",6.51,6.77,6.3,6.74,152000.0],["2001-05-21",6.74,6.75,6.28,6.5,178100.0],["2001-05-22",6.48,6.6,6.39,6.44,111200.0],["2001-05-23",6.45,7.02,6.45,6.94,277100.0],["2001-05-24",6.9,7.52,6.81,7.27,273900.0],["2001-05-25",7.26,7.29,7.02,7.05,82500.0],["2001-05-29",7.05,7.06,6.3,6.68,183900.0],["2001-05-30",6.65,6.67,5.96,6.1,163300.0],["2001-05-31",6.12,6.23,5.83,5.99,142400.0],["2001-06-01",6.04,6.05,5.76,5.92,106300.0],["2001-06-04",5.96,6.2,5.82,6.17,219300.0],["2001-06-05",6.17,6.47,6.08,6.24,110400.0],["2001-06-06",6.19,6.24,5.83,5.87,100100.0],["2001-06-07",5.96,6.1,5.88,5.93,95600.0],["2001-06-08",5.98,5.98,5.76,5.86,50000.0],["2001-06-11",5.82,5.93,5.15,5.59,182200.0],["2001-06-12",5.58,5.58,5.2,5.34,94800.0],["2001-06-13",5.4,5.4,5.0,5.01,138500.0],["2001-06-14",5.05,5.15,4.05,4.36,428800.0],["2001-06-15",4.35,5.2,4.05,4.63,228200.0],["2001-06-18",4.63,5.15,4.61,4.9,190700.0],["2001-06-19",4.95,5.3,4.55,4.94,195800.0],["2001-06-20",4.89,4.9,4.39,4.5,99000.0],["2001-06-21",4.5,4.79,4.35,4.55,173100.0],["2001-06-22",4.4,4.57,4.3,4.35,45700.0],["2001-06-25",4.51,4.58,4.31,4.35,47400.0],["2001-06-26",4.29,4.29,3.56,3.66,287100.0],["2001-06-27",3.7,4.25,3.55,3.7,331400.0],["2001-06-28",3.89,3.99,3.11,3.33,354700.0],["2001-06-29",3.42,3.42,3.05,3.08,484800.0],["2001-07-02",3.13,3.25,3.09,3.2,268200.0],["2001-07-03",3.22,3.45,3.22,3.33,139900.0],["2001-07-05",3.39,3.52,3.2,3.51,77500.0],["2001-07-06",3.57,3.6,3.33,3.5,74000.0],["2001-07-09",3.57,3.64,2.94,3.02,328700.0],["2001-07-10",3.19,3.19,2.58,2.68,275200.0],["2001-07-11",2.61,3.04,2.58,2.93,234200.0],["2001-07-12",3.2,3.22,2.93,3.06,117900.0],["2001-07-13",3.06,3.06,2.87,2.96,59500.0],["2001-07-16",2.95,3.05,2.87,3.0,114000.0],["2001-07-17",3.06,3.06,2.98,3.04,66000.0],["2001-07-18",3.04,3.49,3.0,3.33,289200.0],["2001-07-19",3.45,3.85,3.4,3.64,213400.0],["2001-07-20",3.75,3.85,3.57,3.74,84600.0],["2001-07-23",3.74,3.84,3.32,3.58,76700.0],["2001-07-24",3.52,3.59,3.33,3.39,56400.0],["2001-07-25",3.4,3.7,3.33,3.69,38900.0],["2001-07-26",3.69,3.79,3.51,3.55,61100.0],["2001-07-27",3.59,3.7,3.44,3.66,44000.0],["2001-07-30",3.66,3.98,3.55,3.62,77300.0],["2001-07-31",3.72,3.8,3.18,3.32,131200.0],["2001-08-01",3.31,3.48,3.13,3.2,96400.0],["2001-08-02",3.43,3.48,3.07,3.09,88400.0],["2001-08-03",3.12,3.12,2.89,3.0,115100.0],["2001-08-06",2.98,3.15,2.98,3.15,50500.0],["2001-08-07",3.22,3.25,3.06,3.2,146900.0],["2001-08-08",3.17,3.19,3.02,3.14,140700.0],["2001-08-09",3.07,3.1,2.75,2.95,182400.0],["2001-08-10",3.04,3.04,2.77,2.91,53700.0],["2001-08-13",2.91,2.95,2.79,2.83,85000.0],["2001-08-14",2.85,2.85,2.5,2.69,77100.0],["2001-08-15",2.75,2.88,2.34,2.5,110200.0],["2001-08-16",2.39,2.5,2.26,2.4,51900.0],["2001-08-17",2.32,2.42,2.12,2.26,52900.0],["2001-08-20",2.29,2.64,2.16,2.63,49500.0],["2001-08-21",2.67,2.96,2.66,2.82,73600.0],["2001-08-22",2.84,3.05,2.8,2.96,79400.0],["2001-08-23",2.95,3.01,2.75,3.01,70400.0],["2001-08-24",2.99,2.99,2.65,2.66,28200.0],["2001-08-27",2.59,2.68,2.45,2.65,32700.0],["2001-08-28",2.59,2.69,2.44,2.45,45800.0],["2001-08-29",2.54,2.63,2.4,2.5,19600.0],["2001-08-30",2.54,2.54,2.26,2.36,38400.0],["2001-08-31",2.35,2.48,2.35,2.45,19300.0],["2001-09-04",2.42,2.51,2.36,2.44,34400.0],["2001-09-05",2.55,2.56,2.36,2.45,28900.0],["2001-09-06",2.42,2.45,2.36,2.4,36900.0],["2001-09-07",2.36,2.46,2.36,2.43,49500.0],["2001-09-10",2.41,2.49,2.39,2.41,43200.0],["2001-09-17",2.39,2.42,2.14,2.22,92000.0],["2001-09-18",2.13,2.2,1.93,1.93,60100.0],["2001-09-19",2.0,2.01,1.26,1.54,175600.0],["2001-09-20",1.54,1.6,1.4,1.42,111000.0],["2001-09-21",1.4,1.67,1.35,1.67,175700.0],["2001-09-24",1.87,2.4,1.78,2.3,108700.0],["2001-09-25",2.51,2.66,2.03,2.2,59000.0],["2001-09-26",2.52,2.53,2.0,2.06,24700.0],["2001-09-27",2.1,2.39,1.9,2.04,37100.0],["2001-09-28",2.16,2.22,1.99,2.0,64900.0],["2001-10-01",2.0,2.24,1.99,2.0,20900.0],["2001-10-02",2.09,2.22,1.98,2.03,43900.0],["2001-10-03",2.01,2.09,1.98,2.0,83100.0],["2001-10-04",2.0,2.14,2.0,2.1,37700.0],["2001-10-05",2.13,2.4,2.13,2.26,108600.0],["2001-10-08",2.39,2.39,2.16,2.3,31100.0],["2001-10-09",2.17,2.31,2.16,2.25,75300.0],["2001-10-10",2.3,2.39,2.23,2.26,51400.0],["2001-10-11",2.35,2.44,2.18,2.25,81700.0],["2001-10-12",2.3,2.45,2.25,2.39,41200.0],["2001-10-15",2.36,2.39,2.3,2.32,26100.0],["2001-10-16",2.39,2.42,2.3,2.35,63600.0],["2001-10-17",2.4,2.52,2.34,2.41,67900.0],["2001-10-18",2.47,2.65,2.4,2.6,38800.0],["2001-10-19",2.58,3.1,2.55,3.03,72400.0],["2001-10-22",3.24,3.26,2.62,2.96,66500.0],["2001-10-23",3.03,3.23,3.0,3.19,66400.0],["2001-10-24",3.24,3.25,3.1,3.13,52700.0],["2001-10-25",3.1,3.69,3.09,3.59,131800.0],["2001-10-26",3.63,3.73,3.5,3.59,71900.0],["2001-10-29",3.65,3.65,3.21,3.35,79100.0],["2001-10-30",3.3,3.49,2.7,3.15,65000.0],["2001-10-31",3.02,3.5,3.02,3.45,102900.0],["2001-11-01",3.52,3.7,3.48,3.6,78000.0],["2001-11-02",3.64,3.7,3.37,3.51,53100.0],["2001-11-05",3.5,3.56,3.25,3.38,60700.0],["2001-11-06",3.42,3.43,3.1,3.28,33600.0],["2001-11-07",3.09,3.17,2.4,2.99,142800.0],["2001-11-08",2.75,2.94,2.54,2.72,60800.0],["2001-11-09",2.64,3.1,2.63,2.83,44900.0],["2001-11-12",2.8,2.8,2.66,2.75,19100.0],["2001-11-13",2.7,2.9,2.55,2.69,50500.0],["2001-11-14",2.7,2.86,2.67,2.85,46300.0],["2001-11-15",2.88,2.89,2.77,2.81,36200.0],["2001-11-16",2.85,2.85,2.5,2.65,81800.0],["2001-11-19",2.64,2.8,2.57,2.72,37900.0],["2001-11-20",2.8,2.8,2.7,2.8,52100.0],["2001-11-21",2.84,2.9,2.79,2.79,18600.0],["2001-11-23",2.84,2.85,2.84,2.84,3100.0],["2001-11-26",2.8,2.95,2.8,2.84,34000.0],["2001-11-27",2.89,3.0,2.89,2.96,39900.0],["2001-11-28",2.99,3.14,2.98,3.01,56900.0],["2001-11-29",3.05,3.15,2.98,3.09,34900.0],["2001-11-30",3.1,3.15,2.97,3.0,56700.0],["2001-12-03",3.02,3.04,2.82,2.86,44400.0],["2001-12-04",2.94,3.05,2.93,3.05,12100.0],["2001-12-05",2.97,3.12,2.92,3.07,40000.0],["2001-12-06",3.12,3.12,3.05,3.09,11400.0],["2001-12-07",3.09,3.12,3.05,3.05,28900.0],["2001-12-10",3.05,3.09,2.95,3.02,31500.0],["2001-12-11",3.02,3.05,3.0,3.02,24100.0],["2001-12-12",3.01,3.3,2.95,3.29,75200.0],["2001-12-13",3.25,3.36,3.19,3.23,64200.0],["2001-12-14",3.18,3.3,3.12,3.12,25500.0],["2001-12-17",3.12,3.17,2.95,3.1,25200.0],["2001-12-18",3.1,3.1,2.85,3.0,29400.0],["2001-12-19",2.85,3.1,2.85,2.99,17500.0],["2001-12-20",2.95,3.07,2.85,3.05,26600.0],["2001-12-21",3.01,3.05,2.74,3.04,27900.0],["2001-12-24",2.81,3.0,2.81,3.0,4100.0],["2001-12-26",2.82,3.0,2.81,2.93,13900.0],["2001-12-27",2.88,2.9,2.75,2.84,25600.0],["2001-12-28",2.77,3.1,2.7,3.09,67000.0],["2001-12-31",2.77,3.0,2.75,2.97,63900.0],["2002-01-02",2.99,3.15,2.99,3.06,14600.0],["2002-01-03",2.91,3.14,2.91,3.05,18200.0],["2002-01-04",3.08,3.1,3.0,3.0,15600.0],["2002-01-07",2.99,3.1,2.95,3.04,28000.0],["2002-01-08",3.04,3.1,2.95,3.0,19200.0],["2002-01-09",2.9,3.09,2.9,3.09,11400.0],["2002-01-10",3.09,3.13,3.0,3.13,17300.0],["2002-01-11",3.14,3.3,3.05,3.2,31900.0],["2002-01-14",3.05,3.26,2.95,3.1,29500.0],["2002-01-15",2.95,3.08,2.94,3.05,16200.0],["2002-01-16",3.05,3.05,2.9,3.0,11100.0],["2002-01-17",2.9,3.01,2.9,3.0,4800.0],["2002-01-18",2.9,3.0,2.8,3.0,12900.0],["2002-01-22",2.9,2.96,2.69,2.77,84000.0],["2002-01-23",2.84,2.84,2.71,2.71,6600.0],["2002-01-24",2.77,2.87,2.77,2.86,18000.0],["2002-01-25",2.85,2.86,2.76,2.86,3700.0],["2002-01-28",2.77,2.81,2.7,2.7,10300.0],["2002-01-29",2.69,2.69,2.61,2.61,10600.0],["2002-01-30",2.65,2.7,2.61,2.61,6500.0],["2002-01-31",2.65,2.75,2.6,2.74,27700.0],["2002-02-01",2.7,2.98,2.7,2.9,16400.0],["2002-02-04",2.9,2.9,2.56,2.69,11100.0],["2002-02-05",2.62,2.64,2.56,2.6,17600.0],["2002-02-06",2.56,2.65,2.25,2.47,57300.0],["2002-02-07",2.47,2.47,2.25,2.25,16300.0],["2002-02-08",2.5,2.64,2.41,2.55,45700.0],["2002-02-11",2.65,2.65,2.48,2.48,7700.0],["2002-02-12",2.5,2.7,2.5,2.69,22100.0],["2002-02-13",2.63,2.78,2.62,2.62,15300.0],["2002-02-14",2.74,2.74,2.46,2.52,10200.0],["2002-02-15",2.5,2.52,2.46,2.46,14500.0],["2002-02-19",2.65,2.65,2.26,2.4,28000.0],["2002-02-20",2.46,2.55,2.22,2.4,19200.0],["2002-02-21",2.3,2.4,2.24,2.25,14300.0],["2002-02-22",2.2,2.35,2.2,2.22,48700.0],["2002-02-25",2.2,2.32,2.16,2.2,12800.0],["2002-02-26",2.29,2.35,2.16,2.24,11200.0],["2002-02-27",2.25,2.45,2.25,2.38,10100.0],["2002-02-28",2.39,2.63,2.18,2.18,38400.0],["2002-03-01",2.33,2.33,2.2,2.2,17200.0],["2002-03-04",2.22,2.53,2.22,2.52,9900.0],["2002-03-05",2.5,2.64,2.4,2.61,23800.0],["2002-03-06",2.62,2.73,2.5,2.7,19600.0],["2002-03-07",2.74,2.74,2.55,2.6,15600.0],["2002-03-08",2.72,2.72,2.58,2.58,6500.0],["2002-03-11",2.6,2.6,2.43,2.43,22700.0],["2002-03-12",2.3,2.35,2.27,2.31,28900.0],["2002-03-13",2.35,2.38,2.26,2.27,37800.0],["2002-03-14",2.35,2.6,2.15,2.2,118300.0],["2002-03-15",2.24,2.4,2.11,2.23,76500.0],["2002-03-18",2.38,2.39,2.1,2.12,60300.0],["2002-03-19",2.11,2.17,1.81,2.04,105200.0],["2002-03-20",2.0,2.24,1.99,2.23,65500.0],["2002-03-21",2.14,2.2,2.04,2.14,29800.0],["2002-03-22",2.21,2.22,1.98,2.06,8200.0],["2002-03-25",2.23,2.25,2.04,2.25,21900.0],["2002-03-26",2.31,2.5,2.16,2.32,36200.0],["2002-03-27",2.37,2.55,2.37,2.5,25700.0],["2002-03-28",2.55,2.6,2.35,2.5,17100.0],["2002-04-01",2.26,2.5,2.26,2.36,11100.0],["2002-04-02",2.45,2.6,2.35,2.37,15500.0],["2002-04-03",2.32,2.49,2.25,2.49,18400.0],["2002-04-04",2.49,2.49,2.4,2.49,26800.0],["2002-04-05",2.45,2.5,2.45,2.5,23100.0],["2002-04-08",2.49,2.49,2.33,2.45,37100.0],["2002-04-09",2.41,2.44,2.4,2.43,14400.0],["2002-04-10",2.4,2.45,2.35,2.42,21100.0],["2002-04-11",2.35,2.4,2.32,2.32,5600.0],["2002-04-12",2.32,2.33,2.19,2.29,44300.0],["2002-04-15",2.22,2.22,1.91,2.04,43600.0],["2002-04-16",2.11,2.45,2.05,2.35,65000.0],["2002-04-17",2.31,2.31,2.2,2.2,8300.0],["2002-04-18",2.3,2.41,2.25,2.4,11100.0],["2002-04-19",2.4,2.6,2.4,2.4,53400.0],["2002-04-22",2.4,2.5,2.3,2.45,11800.0],["2002-04-23",2.42,2.42,2.2,2.37,11800.0],["2002-04-24",2.4,2.43,2.3,2.43,11000.0],["2002-04-25",2.31,2.51,2.3,2.44,24100.0],["2002-04-26",2.39,2.4,2.25,2.26,5000.0],["2002-04-29",2.35,2.35,2.16,2.19,14400.0],["2002-04-30",2.19,2.34,2.1,2.14,12300.0],["2002-05-01",2.1,2.25,2.1,2.1,21400.0],["2002-05-02",2.2,2.3,2.1,2.21,11500.0],["2002-05-03",2.26,2.36,2.11,2.35,21100.0],["2002-05-06",2.3,2.3,2.1,2.11,7600.0],["2002-05-07",2.11,2.14,2.1,2.11,8100.0],["2002-05-08",2.12,2.33,2.12,2.33,10400.0],["2002-05-09",2.42,2.44,1.95,1.95,61200.0],["2002-05-10",2.06,2.06,1.9,2.02,58900.0],["2002-05-13",2.05,2.05,1.88,1.88,53200.0],["2002-05-14",1.9,1.96,1.68,1.68,98700.0],["2002-05-15",1.83,1.83,1.69,1.77,61600.0],["2002-05-16",1.77,1.9,1.75,1.8,22000.0],["2002-05-17",1.8,1.92,1.76,1.85,33400.0],["2002-05-20",1.81,1.89,1.8,1.84,13300.0],["2002-05-21",1.84,1.84,1.84,1.84,200.0],["2002-05-22",1.9,1.9,1.8,1.8,14200.0],["2002-05-23",1.76,1.88,1.72,1.85,26000.0],["2002-05-24",1.9,1.9,1.77,1.78,4700.0],["2002-05-28",1.8,1.8,1.75,1.75,12900.0],["2002-05-29",1.8,1.84,1.67,1.68,9500.0],["2002-05-30",1.71,1.78,1.61,1.62,12700.0],["2002-05-31",1.65,1.76,1.61,1.7,34200.0],["2002-06-03",1.75,1.75,1.65,1.66,7900.0],["2002-06-04",1.66,1.7,1.66,1.69,12300.0],["2002-06-05",1.66,1.71,1.63,1.71,15600.0],["2002-06-06",1.7,1.7,1.45,1.63,28400.0],["2002-06-07",1.53,1.66,1.07,1.57,48000.0],["2002-06-10",1.45,1.68,1.45,1.5,11600.0],["2002-06-11",1.47,1.54,1.3,1.54,16800.0],["2002-06-12",1.5,1.58,1.4,1.58,17000.0],["2002-06-13",1.32,1.48,1.31,1.47,10900.0],["2002-06-14",1.4,1.5,1.27,1.5,33300.0],["2002-06-17",1.4,1.48,1.32,1.32,9200.0],["2002-06-18",1.4,1.41,1.36,1.41,7200.0],["2002-06-19",1.4,1.41,1.32,1.32,7400.0],["2002-06-20",1.33,1.51,1.3,1.31,43600.0],["2002-06-21",1.3,1.37,1.27,1.28,20900.0],["2002-06-24",1.25,1.42,1.25,1.37,14500.0],["2002-06-25",1.45,1.47,1.25,1.38,10800.0],["2002-06-26",1.25,1.29,1.05,1.25,34200.0],["2002-06-27",1.12,1.37,1.12,1.36,15500.0],["2002-06-28",1.35,1.36,1.3,1.33,7300.0],["2002-07-01",1.17,1.37,1.16,1.2,34600.0],["2002-07-02",1.16,1.3,1.1,1.25,35200.0],["2002-07-03",1.25,1.45,1.12,1.17,36700.0],["2002-07-05",1.2,1.2,1.15,1.2,7500.0],["2002-07-08",1.25,1.25,1.21,1.25,12200.0],["2002-07-09",1.11,1.5,1.11,1.46,17000.0],["2002-07-10",1.49,1.5,1.15,1.34,15000.0],["2002-07-11",1.42,1.42,1.15,1.2,7600.0],["2002-07-12",1.3,1.31,1.15,1.15,11300.0],["2002-07-15",1.2,1.29,1.15,1.16,13000.0],["2002-07-16",1.16,1.26,1.15,1.22,43300.0],["2002-07-17",1.23,1.4,1.23,1.31,22300.0],["2002-07-18",1.33,1.36,1.12,1.22,42800.0],["2002-07-19",1.2,1.2,1.15,1.15,2800.0],["2002-07-22",1.15,1.24,1.15,1.22,6200.0],["2002-07-23",1.21,1.36,1.16,1.29,20800.0],["2002-07-24",1.31,1.31,1.15,1.26,20200.0],["2002-07-25",1.27,1.27,1.15,1.21,13700.0],["2002-07-26",1.18,1.23,1.12,1.23,24600.0],["2002-07-29",1.22,1.22,1.05,1.1,78100.0],["2002-07-30",1.15,1.15,1.05,1.07,40100.0],["2002-07-31",1.06,1.1,1.01,1.09,24100.0],["2002-08-01",1.03,1.1,0.86,1.01,15200.0],["2002-08-02",0.98,0.98,0.87,0.87,33400.0],["2002-08-05",1.0,1.0,0.91,0.94,25900.0],["2002-08-06",1.0,1.03,0.97,0.97,43000.0],["2002-08-07",0.94,0.96,0.75,0.85,11600.0],["2002-08-08",0.8,1.21,0.8,1.18,75200.0],["2002-08-09",1.25,1.3,1.12,1.27,45500.0],["2002-08-12",1.32,1.32,1.14,1.15,24100.0],["2002-08-13",1.15,1.27,1.02,1.17,530300.0],["2002-08-14",1.13,1.17,1.07,1.12,24400.0],["2002-08-15",1.07,1.24,1.07,1.24,9600.0],["2002-08-16",1.1,1.31,1.1,1.29,10000.0],["2002-08-19",1.29,1.3,1.18,1.18,26500.0],["2002-08-20",1.25,1.3,1.16,1.3,4000.0],["2002-08-21",1.27,1.43,1.2,1.43,44500.0],["2002-08-22",1.42,1.42,1.25,1.38,3900.0],["2002-08-23",1.33,1.33,1.24,1.24,14200.0],["2002-08-26",1.24,1.24,1.14,1.14,15800.0],["2002-08-27",1.1,1.13,1.0,1.12,72100.0],["2002-08-28",1.09,1.12,1.01,1.04,7100.0],["2002-08-29",1.09,1.13,0.98,1.0,31500.0],["2002-08-30",1.02,1.09,1.01,1.09,17200.0],["2002-09-03",1.03,1.21,1.0,1.05,22400.0],["2002-09-04",1.1,1.1,1.0,1.06,20000.0],["2002-09-05",1.03,1.03,1.0,1.02,15200.0],["2002-09-06",1.08,1.24,1.03,1.15,40300.0],["2002-09-09",1.18,1.24,1.18,1.2,26300.0],["2002-09-10",1.16,1.23,1.14,1.23,14800.0],["2002-09-11",1.18,1.23,1.15,1.19,21200.0],["2002-09-12",1.19,1.2,1.11,1.11,19700.0],["2002-09-13",1.11,1.2,1.05,1.05,28500.0],["2002-09-16",1.24,1.25,1.07,1.1,3500.0],["2002-09-17",1.1,1.22,1.01,1.06,10800.0],["2002-09-18",1.03,1.16,1.02,1.06,1600.0],["2002-09-19",1.05,1.1,0.96,1.0,29800.0],["2002-09-20",1.0,1.07,0.95,1.0,12100.0],["2002-09-23",1.09,1.09,1.01,1.09,1600.0],["2002-09-24",0.96,1.08,0.96,1.08,17600.0],["2002-09-25",1.08,1.12,0.97,1.01,32600.0],["2002-09-26",1.0,1.05,0.97,1.05,12200.0],["2002-09-27",1.03,1.03,0.96,1.0,7900.0],["2002-09-30",0.96,1.0,0.92,1.0,9600.0],["2002-10-01",0.93,0.98,0.93,0.98,7200.0],["2002-10-02",0.96,1.0,0.8,0.9,38600.0],["2002-10-03",0.88,0.98,0.83,0.84,51900.0],["2002-10-04",0.83,0.95,0.77,0.88,38600.0],["2002-10-07",0.83,0.89,0.76,0.8,29500.0],["2002-10-08",0.82,0.85,0.66,0.74,46000.0],["2002-10-09",0.75,0.88,0.6,0.73,58000.0],["2002-10-10",0.64,0.84,0.6,0.81,128600.0],["2002-10-11",0.71,0.85,0.65,0.84,39700.0],["2002-10-14",0.76,0.9,0.75,0.76,12500.0],["2002-10-15",0.7,1.0,0.7,0.99,68000.0],["2002-10-16",1.0,1.01,0.97,1.0,14900.0],["2002-10-17",0.99,1.05,0.96,1.0,26700.0],["2002-10-18",1.0,1.01,0.98,1.01,16400.0],["2002-10-21",0.99,0.99,0.89,0.89,14600.0],["2002-10-22",0.88,0.95,0.88,0.93,12600.0],["2002-10-23",0.91,0.91,0.89,0.91,8400.0],["2002-10-24",0.89,0.96,0.8,0.88,17800.0],["2002-10-25",0.9,0.9,0.9,0.9,1000.0],["2002-10-28",0.94,0.94,0.85,0.89,5100.0],["2002-10-29",0.86,0.86,0.85,0.85,3000.0],["2002-10-30",0.81,0.85,0.81,0.85,600.0],["2002-10-31",0.88,0.93,0.88,0.9,3700.0],["2002-11-01",0.88,0.93,0.88,0.93,1800.0],["2002-11-04",0.85,0.9,0.85,0.86,12700.0],["2002-11-05",0.88,0.9,0.82,0.9,11200.0],["2002-11-06",0.84,1.06,0.84,0.86,45400.0],["2002-11-07",0.87,1.0,0.87,1.0,65000.0],["2002-11-08",1.01,1.01,0.9,0.99,45700.0],["2002-11-11",0.95,0.96,0.87,0.88,5200.0],["2002-11-12",0.87,0.88,0.87,0.88,16100.0],["2002-11-13",0.86,0.99,0.86,0.94,15800.0],["2002-11-14",0.93,0.93,0.93,0.93,3600.0],["2002-11-15",0.94,0.99,0.93,0.99,6800.0],["2002-11-18",0.95,0.99,0.95,0.95,1000.0],["2002-11-19",0.93,1.0,0.85,0.87,26800.0],["2002-11-20",0.98,0.98,0.85,0.98,23800.0],["2002-11-21",0.98,1.0,0.87,0.9,13500.0],["2002-11-22",0.99,1.02,0.87,0.96,45200.0],["2002-11-25",0.97,1.02,0.9,0.99,25000.0],["2002-11-26",0.93,1.05,0.93,0.95,24100.0],["2002-11-27",0.94,1.07,0.93,1.05,38200.0],["2002-11-29",1.01,1.05,1.0,1.0,5400.0],["2002-12-02",1.01,1.03,0.98,1.0,28300.0],["2002-12-03",0.98,1.0,0.95,1.0,7200.0],["2002-12-04",0.97,1.03,0.97,1.03,8600.0],["2002-12-05",1.04,1.05,1.0,1.05,12800.0],["2002-12-06",1.0,1.07,0.97,1.01,18600.0],["2002-12-09",1.0,1.01,0.86,0.99,26700.0],["2002-12-10",0.9,1.0,0.9,0.97,10800.0],["2002-12-11",0.92,0.95,0.85,0.95,10900.0],["2002-12-12",0.86,1.02,0.86,0.99,8600.0],["2002-12-13",0.89,0.96,0.85,0.94,7900.0],["2002-12-16",0.89,0.9,0.84,0.85,13900.0],["2002-12-17",0.91,0.92,0.84,0.85,13700.0],["2002-12-18",0.85,0.92,0.85,0.85,7100.0],["2002-12-19",0.9,0.9,0.85,0.89,24000.0],["2002-12-20",0.97,0.98,0.82,0.9,42100.0],["2002-12-23",0.82,0.96,0.8,0.96,28500.0],["2002-12-24",0.9,0.94,0.86,0.89,26600.0],["2002-12-26",0.9,0.96,0.86,0.96,20000.0],["2002-12-27",0.9,0.96,0.87,0.88,36800.0],["2002-12-30",0.89,0.9,0.81,0.88,30800.0],["2002-12-31",0.82,0.96,0.82,0.96,57700.0],["2003-01-02",0.86,0.96,0.86,0.88,14100.0],["2003-01-03",0.93,1.0,0.93,1.0,12200.0],["2003-01-06",0.94,1.05,0.94,1.02,21100.0],["2003-01-07",1.03,1.05,1.0,1.01,11900.0],["2003-01-08",1.02,1.05,1.0,1.05,10400.0],["2003-01-09",1.04,1.04,1.0,1.04,4900.0],["2003-01-10",1.04,1.09,1.04,1.07,7200.0],["2003-01-13",1.06,1.07,1.06,1.07,10900.0],["2003-01-14",1.05,1.05,1.04,1.04,2900.0],["2003-01-15",1.03,1.06,1.01,1.06,9600.0],["2003-01-16",1.06,1.09,1.02,1.04,12400.0],["2003-01-17",1.01,1.05,1.0,1.01,2400.0],["2003-01-21",1.09,1.09,1.0,1.0,1500.0],["2003-01-22",1.01,1.01,0.95,1.0,14100.0],["2003-01-23",0.97,0.98,0.97,0.98,7000.0],["2003-01-24",0.96,0.97,0.91,0.91,20000.0],["2003-01-27",0.93,0.93,0.9,0.9,5200.0],["2003-01-28",0.94,0.98,0.85,0.93,18700.0],["2003-01-29",0.93,0.95,0.91,0.95,13200.0],["2003-01-30",0.91,0.99,0.85,0.98,6300.0],["2003-01-31",0.95,1.0,0.95,0.99,2500.0],["2003-02-03",0.95,0.98,0.92,0.98,9000.0],["2003-02-04",0.99,0.99,0.88,0.92,6300.0],["2003-02-05",0.93,0.98,0.9,0.98,5400.0],["2003-02-06",0.98,0.98,0.91,0.98,7300.0],["2003-02-07",0.95,0.96,0.85,0.95,15700.0],["2003-02-10",0.91,0.91,0.9,0.9,19100.0],["2003-02-11",0.91,0.94,0.9,0.94,1100.0],["2003-02-12",0.9,0.94,0.9,0.94,3900.0],["2003-02-13",0.89,0.9,0.88,0.88,2200.0],["2003-02-14",0.89,0.94,0.86,0.94,7400.0],["2003-02-18",0.86,0.89,0.86,0.86,23700.0],["2003-02-19",0.9,0.9,0.85,0.85,6100.0],["2003-02-20",0.86,0.89,0.85,0.88,3200.0],["2003-02-21",0.88,0.9,0.85,0.9,9400.0],["2003-02-24",0.86,0.88,0.85,0.85,5900.0],["2003-02-25",0.85,0.93,0.73,0.87,30400.0],["2003-02-26",0.85,0.85,0.85,0.85,2000.0],["2003-02-27",0.87,0.97,0.8,0.97,18700.0],["2003-02-28",0.88,1.05,0.87,1.04,19200.0],["2003-03-03",1.04,1.04,0.99,0.99,8700.0],["2003-03-04",0.94,1.02,0.94,1.01,7700.0],["2003-03-05",1.0,1.0,0.95,1.0,2100.0],["2003-03-06",0.93,1.01,0.91,1.01,3100.0],["2003-03-07",0.91,0.99,0.86,0.99,30600.0],["2003-03-10",0.89,0.99,0.89,0.99,4000.0],["2003-03-11",0.92,0.98,0.92,0.97,3800.0],["2003-03-12",0.95,0.98,0.84,0.97,40300.0],["2003-03-13",0.86,0.98,0.85,0.9,19200.0],["2003-03-14",0.95,0.95,0.87,0.87,3100.0],["2003-03-17",0.87,0.94,0.87,0.93,13400.0],["2003-03-18",0.9,0.92,0.87,0.87,10700.0],["2003-03-19",0.9,0.92,0.86,0.91,2700.0],["2003-03-20",0.87,0.93,0.86,0.93,7800.0],["2003-03-21",0.93,0.94,0.91,0.94,2100.0],["2003-03-24",0.98,0.98,0.83,0.94,24000.0],["2003-03-25",0.93,0.93,0.93,0.93,2000.0],["2003-03-26",0.92,0.93,0.92,0.92,3800.0],["2003-03-27",0.91,0.92,0.83,0.9,3600.0],["2003-03-28",0.91,0.91,0.86,0.86,1900.0],["2003-03-31",0.9,0.98,0.84,0.98,37400.0],["2003-04-01",0.85,0.95,0.84,0.91,15600.0],["2003-04-02",0.87,0.98,0.87,0.91,24200.0],["2003-04-03",0.87,0.92,0.87,0.92,300.0],["2003-04-04",0.87,0.92,0.85,0.87,3000.0],["2003-04-07",0.92,0.97,0.92,0.97,6600.0],["2003-04-08",0.97,0.97,0.93,0.94,3700.0],["2003-04-09",0.9,0.92,0.85,0.91,11200.0],["2003-04-10",0.87,1.0,0.87,1.0,34900.0],["2003-04-11",0.9,1.05,0.9,1.05,61100.0],["2003-04-14",0.92,1.05,0.92,1.05,5200.0],["2003-04-15",0.99,1.05,0.99,1.02,15600.0],["2003-04-16",0.99,1.0,0.99,0.99,3200.0],["2003-04-17",0.97,1.0,0.96,1.0,7100.0],["2003-04-21",0.96,1.04,0.96,1.03,18000.0],["2003-04-22",1.05,1.05,0.89,0.98,23900.0],["2003-04-23",0.94,1.03,0.89,1.0,11100.0],["2003-04-24",1.0,1.05,0.92,1.03,11600.0],["2003-04-25",0.94,1.0,0.92,1.0,5600.0],["2003-04-28",0.96,0.96,0.95,0.95,2100.0],["2003-04-29",0.98,1.02,0.93,1.0,13900.0],["2003-04-30",1.01,1.05,0.99,1.05,19300.0],["2003-05-01",1.01,1.01,0.94,0.99,13300.0],["2003-05-02",0.9,1.0,0.9,0.95,16200.0],["2003-05-05",0.93,0.99,0.91,0.99,4900.0],["2003-05-06",0.95,1.03,0.95,1.03,13400.0],["2003-05-07",1.01,1.29,1.0,1.28,57500.0],["2003-05-08",1.25,1.25,1.16,1.2,24300.0],["2003-05-09",1.19,1.19,1.15,1.15,6800.0],["2003-05-12",1.2,1.2,1.09,1.15,12300.0],["2003-05-13",1.18,1.2,1.15,1.16,19400.0],["2003-05-14",1.15,1.3,1.01,1.03,76500.0],["2003-05-15",1.0,1.04,0.9,1.04,43900.0],["2003-05-16",0.95,1.0,0.93,1.0,6600.0],["2003-05-19",0.93,0.98,0.92,0.94,10500.0],["2003-05-20",0.92,0.98,0.92,0.94,21700.0],["2003-05-21",0.96,0.98,0.92,0.98,20500.0],["2003-05-22",0.98,1.03,0.95,0.99,20100.0],["2003-05-23",1.0,1.05,0.99,1.05,24300.0],["2003-05-27",1.04,1.08,0.99,1.05,24700.0],["2003-05-28",1.05,1.05,0.98,1.02,8400.0],["2003-05-29",0.99,1.02,0.98,1.0,7600.0],["2003-05-30",1.0,1.05,0.98,1.01,29500.0],["2003-06-02",0.96,1.0,0.96,1.0,28800.0],["2003-06-03",1.0,1.03,0.95,0.96,31100.0],["2003-06-04",0.98,1.0,0.95,1.0,46500.0],["2003-06-05",0.95,1.03,0.95,1.02,37200.0],["2003-06-06",1.04,1.2,1.04,1.13,53300.0],["2003-06-09",1.12,1.3,1.12,1.2,53800.0],["2003-06-10",1.2,1.28,1.17,1.25,29100.0],["2003-06-11",1.24,1.4,1.24,1.31,24900.0],["2003-06-12",1.32,1.47,1.32,1.34,29000.0],["2003-06-13",1.37,1.41,1.36,1.41,38700.0],["2003-06-16",1.42,1.46,1.38,1.45,44900.0],["2003-06-17",1.45,1.46,1.36,1.45,35400.0],["2003-06-18",1.44,1.44,1.39,1.44,19800.0],["2003-06-19",1.4,1.4,1.35,1.39,18700.0],["2003-06-20",1.37,1.37,1.25,1.37,16200.0],["2003-06-23",1.3,1.4,1.26,1.4,18700.0],["2003-06-24",1.28,1.4,1.28,1.4,2600.0],["2003-06-25",1.36,1.4,1.3,1.38,7300.0],["2003-06-26",1.34,1.38,1.34,1.34,8300.0],["2003-06-27",1.36,1.45,1.3,1.35,7200.0],["2003-06-30",1.36,1.36,1.3,1.35,14600.0],["2003-07-01",1.27,1.3,1.25,1.25,2300.0],["2003-07-02",1.25,1.25,1.25,1.25,600.0],["2003-07-03",1.24,1.28,1.24,1.25,1600.0],["2003-07-07",1.24,1.35,1.21,1.3,17300.0],["2003-07-08",1.29,1.36,1.11,1.35,61200.0],["2003-07-09",1.35,1.35,1.18,1.3,8300.0],["2003-07-10",1.35,1.35,1.27,1.27,6500.0],["2003-07-11",1.22,1.45,1.22,1.42,24400.0],["2003-07-14",1.45,1.7,1.42,1.55,68100.0],["2003-07-15",1.62,1.62,1.5,1.54,14000.0],["2003-07-16",1.55,1.55,1.4,1.45,5900.0],["2003-07-17",1.35,1.45,1.25,1.4,4900.0],["2003-07-18",1.35,1.36,1.3,1.35,14000.0],["2003-07-21",1.48,1.55,1.35,1.43,5600.0],["2003-07-22",1.31,1.43,1.31,1.4,12200.0],["2003-07-23",1.35,1.45,1.35,1.45,18200.0],["2003-07-24",1.46,1.6,1.41,1.6,17400.0],["2003-07-25",1.57,1.65,1.57,1.6,26600.0],["2003-07-28",1.6,1.6,1.26,1.54,18300.0],["2003-07-29",1.49,1.5,1.45,1.5,6200.0],["2003-07-30",1.5,1.53,1.5,1.53,3800.0],["2003-07-31",1.54,1.63,1.54,1.56,14000.0],["2003-08-01",1.62,1.62,1.5,1.5,10300.0],["2003-08-04",1.61,1.62,1.53,1.59,2000.0],["2003-08-05",1.6,1.79,1.6,1.7,43000.0],["2003-08-06",1.75,1.75,1.58,1.7,11700.0],["2003-08-07",1.6,1.66,1.6,1.65,3500.0],["2003-08-08",1.62,1.64,1.56,1.56,7700.0],["2003-08-11",1.6,1.61,1.55,1.55,11100.0],["2003-08-12",1.6,2.24,1.56,2.12,179800.0],["2003-08-13",1.99,1.99,1.68,1.73,87700.0],["2003-08-14",1.74,1.79,1.65,1.76,29200.0],["2003-08-15",1.77,1.9,1.77,1.89,15800.0],["2003-08-18",1.82,2.0,1.8,1.85,51000.0],["2003-08-19",1.89,1.95,1.83,1.9,32700.0],["2003-08-20",1.81,2.0,1.81,1.99,6700.0],["2003-08-21",1.97,1.97,1.95,1.95,8500.0],["2003-08-22",1.97,2.05,1.96,2.03,31500.0],["2003-08-25",1.99,2.0,1.95,1.99,19100.0],["2003-08-26",2.0,2.15,1.99,1.99,40400.0],["2003-08-27",2.05,2.2,2.01,2.17,88100.0],["2003-08-28",2.17,2.19,2.01,2.19,27000.0],["2003-08-29",2.11,2.18,2.05,2.14,2500.0],["2003-09-02",2.15,2.2,2.15,2.15,33800.0],["2003-09-03",2.2,2.2,2.13,2.17,25500.0],["2003-09-04",2.17,2.19,2.14,2.14,11500.0],["2003-09-05",2.14,2.2,2.13,2.13,10900.0],["2003-09-08",2.2,2.2,2.05,2.2,18300.0],["2003-09-09",2.2,2.2,2.08,2.17,5700.0],["2003-09-10",2.08,2.08,2.08,2.08,9100.0],["2003-09-11",2.12,2.14,2.05,2.11,25500.0],["2003-09-12",2.06,2.1,2.06,2.1,9600.0],["2003-09-15",2.1,2.14,2.06,2.09,7900.0],["2003-09-16",2.07,2.1,2.07,2.09,15600.0],["2003-09-17",2.06,2.12,2.06,2.06,35800.0],["2003-09-18",2.15,2.53,2.07,2.4,231700.0],["2003-09-19",2.5,2.59,2.32,2.37,79600.0],["2003-09-22",2.4,2.42,2.28,2.34,34700.0],["2003-09-23",2.3,2.39,2.2,2.27,19700.0],["2003-09-24",2.33,2.39,2.2,2.27,26400.0],["2003-09-25",2.35,2.35,2.23,2.27,23500.0],["2003-09-26",2.3,2.3,2.23,2.23,10000.0],["2003-09-29",2.2,2.6,2.2,2.39,47500.0],["2003-09-30",2.39,2.6,2.36,2.43,61100.0],["2003-10-01",2.43,2.9,2.42,2.71,130200.0],["2003-10-02",2.78,3.03,2.57,2.8,148700.0],["2003-10-03",2.8,3.02,2.66,2.94,79300.0],["2003-10-06",3.01,3.05,2.65,2.8,54300.0],["2003-10-07",2.7,3.05,2.61,3.0,86700.0],["2003-10-08",3.0,3.05,2.82,3.01,79800.0],["2003-10-09",3.03,3.14,2.88,3.03,31000.0],["2003-10-10",3.11,3.15,2.99,3.1,45100.0],["2003-10-13",3.1,3.25,3.1,3.14,35700.0],["2003-10-14",3.13,3.23,3.05,3.12,31500.0],["2003-10-15",3.25,3.25,3.05,3.14,36700.0],["2003-10-16",3.06,3.31,3.05,3.29,20400.0],["2003-10-17",3.31,3.32,3.06,3.16,21300.0],["2003-10-20",3.24,3.24,2.91,3.04,43300.0],["2003-10-21",2.95,3.12,2.95,2.96,25900.0],["2003-10-22",3.0,3.0,2.91,2.96,12900.0],["2003-10-23",2.89,3.06,2.89,2.98,36200.0],["2003-10-24",3.07,3.14,2.61,2.95,52800.0],["2003-10-27",2.89,2.9,2.8,2.9,6900.0],["2003-10-28",2.83,2.9,2.8,2.9,9100.0],["2003-10-29",2.94,3.03,2.77,2.9,23700.0],["2003-10-30",2.98,2.99,2.71,2.99,15300.0],["2003-10-31",2.96,2.98,2.91,2.98,2700.0],["2003-11-03",2.97,2.97,2.82,2.86,32700.0],["2003-11-04",2.83,2.89,2.7,2.89,24500.0],["2003-11-05",2.82,2.95,2.82,2.95,29200.0],["2003-11-06",2.85,3.15,2.8,2.99,18800.0],["2003-11-07",2.96,3.49,2.95,3.34,176000.0],["2003-11-10",3.44,4.54,2.91,3.35,242000.0],["2003-11-11",3.89,4.4,3.63,4.17,946500.0],["2003-11-12",4.15,4.19,3.8,3.84,313300.0],["2003-11-13",3.91,3.97,3.55,3.86,155400.0],["2003-11-14",3.88,3.89,3.62,3.69,97200.0],["2003-11-17",3.65,4.5,3.6,4.05,290600.0],["2003-11-18",4.23,4.23,3.85,3.9,91600.0],["2003-11-19",3.88,4.2,3.88,4.0,127000.0],["2003-11-20",3.92,4.96,3.92,4.46,443200.0],["2003-11-21",4.56,4.73,4.17,4.28,245900.0],["2003-11-24",4.34,4.4,4.27,4.4,114400.0],["2003-11-25",4.42,4.5,4.25,4.29,195400.0],["2003-11-26",4.39,4.4,4.1,4.1,86000.0],["2003-11-28",4.11,4.2,3.98,4.15,63800.0],["2003-12-01",4.0,4.26,3.99,4.26,76000.0],["2003-12-02",4.28,4.28,4.08,4.2,58400.0],["2003-12-03",4.2,4.2,3.87,3.91,114400.0],["2003-12-04",3.91,3.95,3.7,3.85,92200.0],["2003-12-05",3.8,3.91,3.77,3.91,42000.0],["2003-12-08",3.9,4.24,3.9,4.12,62300.0],["2003-12-09",4.2,4.25,4.01,4.09,29600.0],["2003-12-10",4.1,4.1,3.9,3.99,38300.0],["2003-12-11",3.95,4.15,3.91,3.92,48200.0],["2003-12-12",3.92,4.0,3.9,3.98,44200.0],["2003-12-15",4.06,4.06,3.53,3.81,69600.0],["2003-12-16",3.69,3.8,3.31,3.47,86900.0],["2003-12-17",3.34,3.66,3.19,3.26,57400.0],["2003-12-18",3.0,3.45,2.93,3.21,105200.0],["2003-12-19",3.05,3.25,3.03,3.21,44100.0],["2003-12-22",3.28,3.28,3.05,3.16,22000.0],["2003-12-23",3.07,3.4,3.07,3.26,42800.0],["2003-12-24",3.25,3.35,3.22,3.35,17300.0],["2003-12-26",3.35,3.65,3.35,3.58,20300.0],["2003-12-29",3.66,4.05,3.6,4.0,88500.0],["2003-12-30",3.98,4.1,3.9,4.0,37700.0],["2003-12-31",4.05,4.1,3.87,4.0,33200.0],["2004-01-02",4.3,4.5,4.09,4.37,212200.0],["2004-01-05",4.51,4.55,4.28,4.43,125400.0],["2004-01-06",4.3,4.55,4.3,4.37,72700.0],["2004-01-07",4.45,4.45,4.3,4.43,73400.0],["2004-01-08",4.45,4.95,4.45,4.76,311600.0],["2004-01-09",4.6,4.77,4.44,4.46,145500.0],["2004-01-12",4.5,4.6,4.46,4.5,102800.0],["2004-01-13",4.56,4.56,4.4,4.45,59500.0],["2004-01-14",4.47,4.5,4.16,4.27,121500.0],["2004-01-15",4.32,4.52,4.18,4.5,55500.0],["2004-01-16",4.45,4.53,4.19,4.25,111300.0],["2004-01-20",4.2,4.28,3.87,4.0,96700.0],["2004-01-21",3.95,4.02,3.9,4.0,52200.0],["2004-01-22",4.0,4.22,3.97,4.2,37900.0],["2004-01-23",4.22,4.55,4.07,4.4,118100.0],["2004-01-26",4.4,4.55,4.0,4.29,49000.0],["2004-01-27",4.2,4.37,4.09,4.29,47900.0],["2004-01-28",4.53,4.54,4.13,4.14,25500.0],["2004-01-29",4.13,4.25,4.0,4.22,51100.0],["2004-01-30",4.06,4.3,4.06,4.15,34700.0],["2004-02-02",4.33,4.35,4.23,4.3,24300.0],["2004-02-03",4.22,4.35,4.13,4.29,102900.0],["2004-02-04",4.29,4.32,4.12,4.12,27100.0],["2004-02-05",4.09,4.17,4.02,4.11,37600.0],["2004-02-06",4.05,4.15,3.83,4.15,64000.0],["2004-02-09",4.15,4.17,4.05,4.07,40400.0],["2004-02-10",4.11,4.17,4.05,4.07,25900.0],["2004-02-11",4.08,4.15,4.05,4.08,25900.0],["2004-02-12",4.17,4.17,4.05,4.11,16000.0],["2004-02-13",4.09,4.1,4.07,4.08,8700.0],["2004-02-17",4.09,4.09,4.05,4.05,17500.0],["2004-02-18",4.1,4.1,4.01,4.06,42000.0],["2004-02-19",4.04,4.51,4.04,4.47,119400.0],["2004-02-20",4.48,4.49,4.02,4.22,43600.0],["2004-02-23",4.05,4.17,3.88,4.0,86400.0],["2004-02-24",3.96,4.03,3.9,3.95,47300.0],["2004-02-25",3.95,4.0,3.89,3.94,38500.0],["2004-02-26",3.88,4.12,3.88,4.12,38300.0],["2004-02-27",4.05,4.07,4.01,4.07,11400.0],["2004-03-01",4.09,4.09,4.0,4.0,69900.0],["2004-03-02",4.0,4.15,3.96,4.0,46900.0],["2004-03-03",4.0,4.0,3.91,3.93,27600.0],["2004-03-04",3.93,3.96,3.85,3.95,36500.0],["2004-03-05",3.9,3.98,3.86,3.93,62700.0],["2004-03-08",3.87,3.99,3.74,3.74,34600.0],["2004-03-09",3.87,4.0,3.73,3.84,12500.0],["2004-03-10",3.73,3.9,3.37,3.54,38100.0],["2004-03-11",3.51,3.9,3.48,3.9,44600.0],["2004-03-12",3.9,4.06,3.81,3.98,60800.0],["2004-03-15",3.93,3.93,3.79,3.89,9400.0],["2004-03-16",3.76,3.87,3.63,3.84,11500.0],["2004-03-17",3.86,3.9,3.69,3.9,12800.0],["2004-03-18",3.91,3.91,3.51,3.56,40000.0],["2004-03-19",3.51,3.61,3.09,3.17,115200.0],["2004-03-22",3.25,3.37,3.13,3.25,55100.0],["2004-03-23",3.3,3.36,3.16,3.26,33700.0],["2004-03-24",3.27,3.67,3.27,3.61,44600.0],["2004-03-25",3.53,3.62,3.36,3.46,28200.0],["2004-03-26",3.35,3.75,3.35,3.48,42400.0],["2004-03-29",3.66,3.66,3.37,3.37,10600.0],["2004-03-30",3.37,3.7,3.37,3.7,42800.0],["2004-03-31",3.74,3.75,3.63,3.73,14400.0],["2004-04-01",3.69,3.74,3.65,3.68,14500.0],["2004-04-02",3.69,3.69,3.56,3.61,9400.0],["2004-04-05",3.54,3.56,3.21,3.29,50200.0],["2004-04-06",3.46,3.46,3.2,3.4,17400.0],["2004-04-07",3.3,3.44,3.3,3.44,15500.0],["2004-04-08",3.4,3.4,3.25,3.27,39500.0],["2004-04-12",3.25,3.36,3.15,3.26,74100.0],["2004-04-13",3.3,3.41,3.3,3.34,38800.0],["2004-04-14",3.32,3.45,3.32,3.38,11000.0],["2004-04-15",3.45,3.5,3.15,3.16,14500.0],["2004-04-16",3.1,3.16,2.9,3.16,68200.0],["2004-04-19",3.27,3.27,3.09,3.24,16400.0],["2004-04-20",3.17,3.3,3.13,3.28,22900.0],["2004-04-21",3.16,3.3,3.1,3.13,12900.0],["2004-04-22",3.1,3.52,3.1,3.41,40300.0],["2004-04-23",3.3,3.68,3.3,3.35,26700.0],["2004-04-26",3.32,3.55,3.21,3.39,17600.0],["2004-04-27",3.32,3.36,3.25,3.29,22400.0],["2004-04-28",3.3,3.3,3.15,3.2,20000.0],["2004-04-29",3.07,3.24,3.07,3.12,41000.0],["2004-04-30",3.11,3.26,3.0,3.18,19400.0],["2004-05-03",3.12,3.23,2.99,3.0,46700.0],["2004-05-04",3.06,3.29,2.99,3.17,36000.0],["2004-05-05",3.28,3.28,3.06,3.06,10300.0],["2004-05-06",3.06,3.12,3.05,3.12,4600.0],["2004-05-07",3.07,3.2,3.06,3.06,13400.0],["2004-05-10",3.05,3.08,3.04,3.06,21000.0],["2004-05-11",3.07,3.2,3.05,3.06,10800.0],["2004-05-12",3.04,3.13,2.8,3.1,112500.0],["2004-05-13",3.62,3.94,3.36,3.63,322300.0],["2004-05-14",3.66,3.73,3.53,3.73,59400.0],["2004-05-17",3.75,3.99,3.55,3.96,61800.0],["2004-05-18",3.78,3.97,3.68,3.97,41800.0],["2004-05-19",3.98,4.2,3.9,4.04,156100.0],["2004-05-20",4.04,4.04,3.72,3.86,53500.0],["2004-05-21",3.77,4.05,3.77,3.9,38100.0],["2004-05-24",3.91,3.99,3.91,3.91,9900.0],["2004-05-25",3.67,4.04,3.66,3.97,31400.0],["2004-05-26",3.97,3.97,3.71,3.92,14700.0],["2004-05-27",3.97,3.97,3.69,3.71,14000.0],["2004-05-28",3.68,3.9,3.68,3.82,11300.0],["2004-06-01",3.68,3.89,3.68,3.75,10500.0],["2004-06-02",3.93,3.93,3.68,3.77,23100.0],["2004-06-03",3.93,3.93,3.74,3.76,14200.0],["2004-06-04",3.89,3.9,3.78,3.82,46500.0],["2004-06-07",3.72,3.97,3.72,3.9,55600.0],["2004-06-08",3.78,3.98,3.78,3.88,43400.0],["2004-06-09",3.85,3.95,3.73,3.75,26200.0],["2004-06-10",3.68,3.97,3.68,3.95,34400.0],["2004-06-14",3.97,3.97,3.75,3.88,15100.0],["2004-06-15",3.92,3.92,3.7,3.7,25900.0],["2004-06-16",3.95,3.99,3.75,3.75,53800.0],["2004-06-17",3.76,3.93,3.7,3.77,30500.0],["2004-06-18",3.71,3.95,3.71,3.8,18100.0],["2004-06-21",3.81,3.81,3.73,3.73,10300.0],["2004-06-22",3.72,3.78,3.72,3.76,14200.0],["2004-06-23",3.77,3.77,3.7,3.73,12600.0],["2004-06-24",3.7,3.84,3.7,3.8,5000.0],["2004-06-25",3.76,3.9,3.75,3.84,11500.0],["2004-06-28",3.85,3.96,3.7,3.71,22600.0],["2004-06-29",3.7,3.71,3.63,3.69,29100.0],["2004-06-30",3.75,3.88,3.55,3.68,49600.0],["2004-07-01",3.74,4.0,3.73,4.0,35100.0],["2004-07-02",3.99,4.0,3.82,3.99,14500.0],["2004-07-06",3.99,4.29,3.95,4.1,70400.0],["2004-07-07",4.02,4.12,3.95,3.95,23300.0],["2004-07-08",3.9,4.14,3.9,4.0,13500.0],["2004-07-09",4.05,4.06,3.9,3.91,31100.0],["2004-07-12",3.88,3.98,3.88,3.98,18800.0],["2004-07-13",3.9,4.09,3.38,3.56,93400.0],["2004-07-14",3.53,3.64,3.25,3.6,28900.0],["2004-07-15",3.59,3.7,3.5,3.58,24700.0],["2004-07-16",3.54,3.55,3.45,3.47,22700.0],["2004-07-19",3.4,3.57,3.4,3.46,34200.0],["2004-07-20",3.4,3.69,3.4,3.6,12200.0],["2004-07-21",3.5,3.7,3.5,3.58,16900.0],["2004-07-22",3.58,3.74,3.57,3.74,17400.0],["2004-07-23",3.61,3.67,3.56,3.61,19100.0],["2004-07-26",3.51,3.61,3.46,3.48,39200.0],["2004-07-27",3.42,3.57,3.41,3.57,14800.0],["2004-07-28",3.57,3.57,3.41,3.42,14900.0],["2004-07-29",3.41,3.43,3.21,3.28,11200.0],["2004-07-30",3.16,3.27,3.15,3.21,55000.0],["2004-08-02",3.2,3.23,3.15,3.21,9100.0],["2004-08-03",3.15,3.34,3.15,3.26,6200.0],["2004-08-04",3.3,3.68,3.26,3.68,19000.0],["2004-08-05",3.73,3.95,3.73,3.87,25900.0],["2004-08-06",3.94,3.96,3.85,3.94,31200.0],["2004-08-09",3.9,3.94,3.76,3.8,14400.0],["2004-08-10",3.75,3.9,3.73,3.85,22200.0],["2004-08-11",3.94,3.95,3.85,3.88,38800.0],["2004-08-12",3.95,3.99,3.69,3.75,91100.0],["2004-08-13",3.67,3.89,3.34,3.7,179100.0],["2004-08-16",3.73,3.85,3.5,3.54,43300.0],["2004-08-17",3.53,3.85,3.43,3.46,63400.0],["2004-08-18",3.53,3.61,3.52,3.52,12600.0],["2004-08-19",3.59,3.82,3.55,3.75,42800.0],["2004-08-20",3.75,4.05,3.62,3.87,95700.0],["2004-08-23",3.85,4.02,3.85,3.9,19800.0],["2004-08-24",3.89,3.9,3.85,3.86,12700.0],["2004-08-25",3.77,3.89,3.77,3.8,14600.0],["2004-08-26",3.77,4.0,3.77,3.84,67300.0],["2004-08-27",3.85,4.25,3.85,4.17,119000.0],["2004-08-30",4.2,4.49,4.02,4.14,56700.0],["2004-08-31",4.18,4.18,3.91,3.91,22400.0],["2004-09-01",3.95,4.03,3.94,4.0,24200.0],["2004-09-02",4.0,4.25,3.96,4.18,21900.0],["2004-09-03",4.16,4.16,4.09,4.1,13900.0],["2004-09-07",4.1,4.18,3.99,4.1,12700.0],["2004-09-08",4.03,4.3,4.03,4.2,25700.0],["2004-09-09",4.2,4.6,4.13,4.42,79800.0],["2004-09-10",4.26,4.28,4.21,4.23,41400.0],["2004-09-13",4.23,4.28,4.21,4.24,15000.0],["2004-09-14",4.22,4.22,4.02,4.16,31100.0],["2004-09-15",4.17,4.18,4.0,4.0,12300.0],["2004-09-16",3.93,4.09,3.93,4.04,54700.0],["2004-09-17",4.0,4.07,4.0,4.07,10800.0],["2004-09-20",4.06,4.2,4.05,4.16,21900.0],["2004-09-21",3.96,4.39,3.96,4.24,30700.0],["2004-09-22",4.17,4.3,4.17,4.22,13000.0],["2004-09-23",4.24,4.5,4.15,4.27,88200.0],["2004-09-24",4.26,4.27,4.17,4.27,18200.0],["2004-09-27",4.17,4.24,4.17,4.18,12200.0],["2004-09-28",4.18,4.18,3.94,4.12,26100.0],["2004-09-29",4.09,4.19,4.09,4.19,12100.0],["2004-09-30",4.17,4.33,4.03,4.16,26600.0],["2004-10-01",3.28,4.39,3.28,4.39,59500.0],["2004-10-04",4.38,4.66,4.26,4.64,114200.0],["2004-10-05",4.6,5.72,4.58,5.39,380200.0],["2004-10-06",5.39,5.47,5.25,5.36,154000.0],["2004-10-07",5.38,5.38,5.23,5.36,37000.0],["2004-10-08",5.3,5.44,5.3,5.36,29800.0],["2004-10-11",5.38,5.39,5.28,5.36,36300.0],["2004-10-12",5.2,5.35,5.02,5.24,40300.0],["2004-10-13",5.19,5.2,4.95,5.0,48300.0],["2004-10-14",4.99,5.0,4.84,4.93,55800.0],["2004-10-15",4.82,4.93,4.66,4.92,26700.0],["2004-10-18",4.72,4.79,4.66,4.68,76400.0],["2004-10-19",4.6,4.75,4.55,4.68,47300.0],["2004-10-20",4.68,4.68,4.35,4.6,35700.0],["2004-10-21",4.59,5.25,4.59,5.04,119600.0],["2004-10-22",5.0,5.05,4.64,4.9,11800.0],["2004-10-25",4.88,4.97,4.64,4.9,6800.0],["2004-10-26",4.67,5.1,4.67,5.05,34100.0],["2004-10-27",5.05,5.29,5.05,5.27,72500.0],["2004-10-28",5.25,5.3,5.17,5.22,32800.0],["2004-10-29",5.11,5.21,4.75,4.94,51800.0],["2004-11-01",4.84,4.99,4.78,4.91,15100.0],["2004-11-02",4.68,5.39,4.68,5.3,72100.0],["2004-11-03",5.33,5.33,5.23,5.29,18300.0],["2004-11-04",5.25,5.29,4.95,5.0,40400.0],["2004-11-05",5.0,5.48,5.0,5.4,92600.0],["2004-11-08",5.41,5.85,5.4,5.6,194600.0],["2004-11-09",5.6,5.88,5.18,5.52,314900.0],["2004-11-10",5.54,6.3,5.53,6.13,663100.0],["2004-11-11",6.56,7.39,6.45,6.8,2612500.0],["2004-11-12",6.97,6.97,6.26,6.76,584600.0],["2004-11-15",6.73,6.8,6.53,6.75,154200.0],["2004-11-16",6.74,6.9,6.55,6.9,161700.0],["2004-11-17",6.9,7.29,6.8,6.95,424100.0],["2004-11-18",7.03,7.05,6.87,6.95,86300.0],["2004-11-19",7.0,7.1,6.82,6.86,91700.0],["2004-11-22",6.82,7.09,6.82,7.09,125100.0],["2004-11-23",6.81,7.05,6.81,7.01,85500.0],["2004-11-24",7.03,7.18,7.0,7.07,140300.0],["2004-11-26",6.99,7.05,6.95,6.99,41600.0],["2004-11-29",6.95,7.14,6.9,6.96,93200.0],["2004-11-30",6.83,7.14,6.83,6.97,82100.0],["2004-12-01",6.97,7.69,6.9,7.14,499900.0],["2004-12-02",7.18,7.68,7.04,7.6,343400.0],["2004-12-03",7.7,8.16,7.35,7.97,384700.0],["2004-12-06",8.16,8.68,7.5,8.02,726400.0],["2004-12-07",8.08,8.27,7.06,7.35,341100.0],["2004-12-08",7.38,7.8,7.05,7.35,108000.0],["2004-12-09",7.4,7.76,7.13,7.7,125800.0],["2004-12-10",7.94,7.94,7.5,7.8,127000.0],["2004-12-13",7.95,8.59,7.83,8.22,330400.0],["2004-12-14",8.41,8.84,8.26,8.79,395200.0],["2004-12-15",9.0,9.1,8.51,8.7,358000.0],["2004-12-16",8.75,9.05,8.6,8.8,291900.0],["2004-12-17",8.93,8.94,8.24,8.75,151800.0],["2004-12-20",8.87,8.87,8.55,8.68,97400.0],["2004-12-21",8.7,8.7,7.69,7.78,397000.0],["2004-12-22",7.75,8.0,7.72,7.84,135600.0],["2004-12-23",7.8,8.12,7.3,8.0,285400.0],["2004-12-27",8.15,8.6,8.11,8.6,231000.0],["2004-12-28",8.61,8.96,8.49,8.94,158700.0],["2004-12-29",8.99,9.18,8.72,9.04,286700.0],["2004-12-30",8.98,9.57,8.98,9.51,362100.0],["2004-12-31",9.51,9.99,9.5,9.84,294500.0],["2005-01-03",10.01,10.07,8.61,9.11,604000.0],["2005-01-04",9.36,9.59,9.15,9.29,278700.0],["2005-01-05",6.77,7.42,4.0,6.87,1457500.0],["2005-01-06",6.75,6.87,6.05,6.1,604600.0],["2005-01-07",6.06,6.47,6.0,6.32,374300.0],["2005-01-10",6.25,6.85,6.25,6.8,254700.0],["2005-01-11",6.59,7.01,6.5,6.74,380800.0],["2005-01-12",6.49,7.2,6.46,7.13,248100.0],["2005-01-13",7.17,7.17,6.89,7.06,155000.0],["2005-01-14",6.9,7.18,6.9,7.18,95700.0],["2005-01-18",7.28,7.74,7.08,7.53,257000.0],["2005-01-19",7.53,7.84,7.53,7.62,223100.0],["2005-01-20",7.62,7.71,7.15,7.34,181300.0],["2005-01-21",7.5,7.62,7.08,7.5,167100.0],["2005-01-24",7.74,7.82,6.55,6.96,210900.0],["2005-01-25",6.95,7.15,6.82,7.05,51600.0],["2005-01-26",5.25,5.25,4.3,4.55,2150200.0],["2005-01-27",4.59,4.59,4.05,4.26,891600.0],["2005-01-28",4.21,4.44,4.21,4.39,269400.0],["2005-01-31",4.27,4.4,4.0,4.13,815700.0],["2005-02-01",4.05,4.44,4.01,4.44,571500.0],["2005-02-02",4.68,4.96,4.44,4.81,460900.0],["2005-02-03",4.95,4.97,4.65,4.74,185000.0],["2005-02-04",4.85,4.85,4.53,4.7,92300.0],["2005-02-07",4.8,4.8,4.31,4.4,218100.0],["2005-02-08",4.51,4.77,4.41,4.49,222900.0],["2005-02-09",4.46,4.63,4.43,4.47,66200.0],["2005-02-10",4.54,4.55,4.25,4.31,102900.0],["2005-02-11",4.2,4.45,4.19,4.25,117900.0],["2005-02-14",4.19,4.41,4.15,4.27,83400.0],["2005-02-15",4.4,4.55,4.31,4.39,118900.0],["2005-02-16",4.5,4.5,4.26,4.31,72500.0],["2005-02-17",4.31,4.41,4.22,4.23,70000.0],["2005-02-18",4.23,4.37,4.23,4.3,80900.0],["2005-02-22",4.19,4.19,4.03,4.09,208400.0],["2005-02-23",4.05,4.18,4.01,4.02,126000.0],["2005-02-24",4.01,4.03,3.88,3.9,158700.0],["2005-02-25",3.89,4.19,3.8,4.11,76900.0],["2005-02-28",4.04,4.4,4.04,4.35,92700.0],["2005-03-01",4.28,5.0,4.21,4.61,183400.0],["2005-03-02",4.75,4.75,4.41,4.43,67500.0],["2005-03-03",4.43,4.6,4.43,4.46,69700.0],["2005-03-04",4.42,4.55,4.4,4.45,51800.0],["2005-03-07",4.5,4.57,4.41,4.41,52200.0],["2005-03-08",4.41,4.43,4.31,4.34,40200.0],["2005-03-09",4.4,4.4,4.27,4.28,63500.0],["2005-03-10",4.21,4.28,3.95,4.2,98700.0],["2005-03-11",4.22,4.24,4.16,4.18,37400.0],["2005-03-14",4.15,4.2,4.01,4.05,49900.0],["2005-03-15",4.1,4.18,4.0,4.16,107100.0],["2005-03-16",4.06,4.14,3.99,4.01,194100.0],["2005-03-17",3.97,3.99,3.16,3.37,382500.0],["2005-03-18",3.4,3.4,3.03,3.22,330300.0],["2005-03-21",3.19,3.19,3.02,3.15,147000.0],["2005-03-22",3.17,3.24,3.11,3.13,79400.0],["2005-03-23",3.17,3.18,3.01,3.09,103800.0],["2005-03-24",3.03,3.16,2.98,3.0,103400.0],["2005-03-28",3.08,3.13,3.0,3.08,132800.0],["2005-03-29",3.07,3.5,3.06,3.24,254600.0],["2005-03-30",3.42,3.49,3.18,3.35,120100.0],["2005-03-31",3.44,3.84,3.4,3.65,147000.0],["2005-04-01",3.74,3.78,3.66,3.77,95800.0],["2005-04-04",3.82,3.92,3.72,3.9,90300.0],["2005-04-05",3.96,3.96,3.5,3.51,129500.0],["2005-04-06",3.5,3.71,3.5,3.62,44700.0],["2005-04-07",3.53,3.76,3.5,3.6,53200.0],["2005-04-08",3.7,3.73,3.5,3.52,86900.0],["2005-04-11",3.62,3.73,3.46,3.55,132100.0],["2005-04-12",3.47,3.54,3.31,3.35,53400.0],["2005-04-13",3.36,3.49,3.32,3.45,28200.0],["2005-04-14",3.45,3.45,3.3,3.31,20900.0],["2005-04-15",3.24,3.34,3.1,3.19,307900.0],["2005-04-18",3.01,3.21,3.01,3.06,78600.0],["2005-04-19",3.11,3.18,3.06,3.06,68200.0],["2005-04-20",3.13,3.14,2.85,2.85,133700.0],["2005-04-21",2.91,2.99,2.77,2.77,89100.0],["2005-04-22",2.86,2.86,2.66,2.7,130400.0],["2005-04-25",2.77,2.8,2.5,2.75,101400.0],["2005-04-26",2.8,2.82,2.7,2.7,107100.0],["2005-04-27",2.67,2.71,2.61,2.69,32300.0],["2005-04-28",2.73,2.79,2.62,2.7,97600.0],["2005-04-29",2.76,2.8,2.65,2.74,30600.0],["2005-05-02",2.79,2.79,2.69,2.7,56600.0],["2005-05-03",2.55,2.64,2.52,2.55,62900.0],["2005-05-04",2.5,2.98,2.5,2.98,105000.0],["2005-05-05",3.05,3.05,2.75,2.84,50600.0],["2005-05-06",2.8,2.86,2.7,2.79,32800.0],["2005-05-09",2.84,2.96,2.7,2.93,31600.0],["2005-05-10",2.9,3.05,2.9,3.01,80800.0],["2005-05-11",3.03,3.18,3.02,3.14,115700.0],["2005-05-12",3.0,3.08,2.6,2.6,250400.0],["2005-05-13",2.6,2.67,2.53,2.59,136500.0],["2005-05-16",2.58,2.81,2.3,2.78,127600.0],["2005-05-17",2.85,3.03,2.65,2.93,129900.0],["2005-05-18",3.01,3.01,2.93,2.98,125400.0],["2005-05-19",3.04,3.04,2.84,2.93,46000.0],["2005-05-20",2.87,3.52,2.81,3.0,121700.0],["2005-05-23",3.08,3.32,3.0,3.07,125900.0],["2005-05-24",3.15,3.15,2.89,3.0,52800.0],["2005-05-25",2.99,3.07,2.87,3.02,79500.0],["2005-05-26",3.09,3.09,2.96,3.0,37300.0],["2005-05-27",3.0,3.1,2.9,3.04,65800.0],["2005-05-31",3.12,3.12,2.88,2.99,70100.0],["2005-06-01",2.95,2.98,2.76,2.8,66500.0],["2005-06-02",2.8,3.0,2.8,2.99,101000.0],["2005-06-03",2.99,3.0,2.75,2.82,56300.0],["2005-06-06",2.76,3.0,2.75,3.0,84500.0],["2005-06-07",2.99,3.0,2.88,2.9,66000.0],["2005-06-08",2.95,3.01,2.9,2.9,36600.0],["2005-06-09",2.96,3.0,2.88,2.91,49600.0],["2005-06-10",2.86,3.0,2.85,2.88,76000.0],["2005-06-13",2.99,3.26,2.88,2.94,204500.0],["2005-06-14",2.95,3.0,2.87,2.89,78000.0],["2005-06-15",2.86,2.89,2.8,2.83,36800.0],["2005-06-16",2.78,2.97,2.78,2.9,64700.0],["2005-06-17",2.91,2.97,2.89,2.91,21000.0],["2005-06-20",2.9,2.94,2.81,2.81,38600.0],["2005-06-21",2.84,2.93,2.8,2.92,56500.0],["2005-06-22",2.93,2.93,2.77,2.82,24900.0],["2005-06-23",2.83,2.87,2.77,2.8,24600.0],["2005-06-24",2.76,2.91,2.76,2.79,73400.0],["2005-06-27",2.86,2.92,2.76,2.81,32700.0],["2005-06-28",2.88,2.88,2.78,2.81,15500.0],["2005-06-29",2.79,2.9,2.79,2.82,24000.0],["2005-06-30",2.81,3.01,2.81,2.94,66900.0],["2005-07-01",2.99,3.02,2.9,2.98,48400.0],["2005-07-05",3.0,3.06,2.9,3.0,82800.0],["2005-07-06",3.01,3.1,2.93,3.06,67100.0],["2005-07-07",3.04,3.04,2.9,2.9,84000.0],["2005-07-08",2.92,2.99,2.92,2.96,13000.0],["2005-07-11",2.95,3.15,2.95,3.06,188700.0],["2005-07-12",3.08,3.17,3.06,3.17,78900.0],["2005-07-13",3.17,3.64,3.17,3.63,268200.0],["2005-07-14",3.73,3.73,3.39,3.4,158800.0],["2005-07-15",3.39,3.5,3.35,3.37,70200.0],["2005-07-18",3.35,3.59,3.35,3.51,58700.0],["2005-07-19",3.58,3.65,3.45,3.59,107900.0],["2005-07-20",3.62,3.63,3.47,3.51,66900.0],["2005-07-21",3.51,3.51,3.39,3.51,41400.0],["2005-07-22",3.48,3.62,3.42,3.48,18700.0],["2005-07-25",3.35,3.73,2.78,3.4,136900.0],["2005-07-26",3.41,3.43,3.36,3.38,16500.0],["2005-07-27",3.36,3.45,3.31,3.31,38800.0],["2005-07-28",3.36,3.43,3.32,3.32,17400.0],["2005-07-29",3.43,3.43,3.31,3.31,15500.0],["2005-08-01",3.31,3.4,3.23,3.3,53500.0],["2005-08-02",3.27,3.33,3.25,3.31,34300.0],["2005-08-03",3.28,3.33,3.21,3.31,33700.0],["2005-08-04",3.28,3.35,3.07,3.07,184700.0],["2005-08-05",3.08,3.25,3.0,3.2,223800.0],["2005-08-08",3.12,3.23,3.02,3.16,30500.0],["2005-08-09",3.2,3.2,2.95,3.02,56900.0],["2005-08-10",3.02,3.07,2.93,3.02,59600.0],["2005-08-11",2.93,3.0,2.61,2.8,237900.0],["2005-08-12",2.75,2.79,2.63,2.66,71100.0],["2005-08-15",2.62,2.73,2.57,2.63,47800.0],["2005-08-16",2.63,2.64,2.51,2.52,62000.0],["2005-08-17",2.62,2.62,2.35,2.37,181600.0],["2005-08-18",2.38,2.4,2.25,2.37,123000.0],["2005-08-19",2.38,2.64,2.38,2.52,57800.0],["2005-08-22",2.9,3.63,2.6,2.82,260100.0],["2005-08-23",2.81,2.82,2.68,2.75,62500.0],["2005-08-24",2.75,2.77,2.65,2.71,29700.0],["2005-08-25",2.7,2.89,2.7,2.81,28900.0],["2005-08-26",2.85,2.85,2.76,2.78,28300.0],["2005-08-29",2.75,2.84,2.71,2.8,28400.0],["2005-08-30",2.74,2.86,2.65,2.69,95200.0],["2005-08-31",2.65,2.86,2.6,2.7,50400.0],["2005-09-01",2.64,2.85,2.64,2.65,50200.0],["2005-09-02",2.69,2.75,2.66,2.68,31000.0],["2005-09-06",2.69,2.77,2.61,2.67,146000.0],["2005-09-07",2.6,2.74,2.53,2.53,82100.0],["2005-09-08",2.53,2.59,2.51,2.58,77800.0],["2005-09-09",2.59,2.71,2.5,2.61,75500.0],["2005-09-12",2.58,2.74,2.58,2.61,37700.0],["2005-09-13",2.65,2.67,2.53,2.65,59100.0],["2005-09-14",2.64,2.68,2.55,2.61,69500.0],["2005-09-15",2.62,2.65,2.53,2.57,38600.0],["2005-09-16",2.56,2.64,2.55,2.64,8800.0],["2005-09-19",2.6,2.62,2.5,2.5,64800.0],["2005-09-20",2.49,2.54,2.42,2.43,52900.0],["2005-09-21",2.44,2.45,2.35,2.4,68000.0],["2005-09-22",2.45,2.45,2.3,2.32,20900.0],["2005-09-23",2.42,2.42,2.31,2.34,9400.0],["2005-09-26",2.51,2.51,2.36,2.4,37600.0],["2005-09-27",2.45,2.45,2.31,2.44,50400.0],["2005-09-28",2.47,2.57,2.4,2.55,82500.0],["2005-09-29",2.57,2.7,2.43,2.68,91200.0],["2005-09-30",2.65,2.65,2.48,2.56,25600.0],["2005-10-03",2.55,2.65,2.55,2.65,65500.0],["2005-10-04",2.64,2.7,2.55,2.61,32800.0],["2005-10-05",2.51,2.68,2.51,2.62,25600.0],["2005-10-06",2.58,2.62,2.52,2.57,53900.0],["2005-10-07",2.52,2.59,2.51,2.52,51400.0],["2005-10-10",2.53,2.55,2.49,2.5,92400.0],["2005-10-11",2.54,2.6,2.5,2.5,100000.0],["2005-10-12",2.5,2.54,2.35,2.53,11300.0],["2005-10-13",2.4,2.52,2.4,2.41,17900.0],["2005-10-14",2.49,2.51,2.45,2.49,4000.0],["2005-10-17",2.68,2.68,2.25,2.46,60100.0],["2005-10-18",2.53,2.68,2.35,2.5,30200.0],["2005-10-19",2.64,2.64,2.49,2.57,8400.0],["2005-10-20",2.44,2.68,2.44,2.59,28600.0],["2005-10-21",2.43,2.59,2.43,2.5,19900.0],["2005-10-24",2.36,2.59,2.36,2.46,27000.0],["2005-10-25",2.4,2.68,2.4,2.59,23600.0],["2005-10-26",2.6,2.71,2.51,2.59,19500.0],["2005-10-27",2.55,2.74,2.55,2.66,27000.0],["2005-10-28",2.73,2.78,2.53,2.53,76700.0],["2005-10-31",2.64,2.66,2.45,2.45,58300.0],["2005-11-01",2.46,2.58,2.28,2.41,142600.0],["2005-11-02",2.37,2.46,2.3,2.42,35000.0],["2005-11-03",2.37,2.45,2.37,2.39,28800.0],["2005-11-04",2.44,2.69,2.44,2.53,83400.0],["2005-11-07",2.59,2.82,2.52,2.76,79400.0],["2005-11-08",2.76,2.88,2.75,2.85,29300.0],["2005-11-09",2.79,2.93,2.78,2.78,42900.0],["2005-11-10",2.8,3.22,2.8,3.19,170100.0],["2005-11-11",3.26,3.58,3.26,3.36,238500.0],["2005-11-14",3.4,3.54,3.25,3.27,82000.0],["2005-11-15",3.34,3.34,2.87,3.0,109800.0],["2005-11-16",3.01,3.03,2.89,2.99,34200.0],["2005-11-17",2.93,3.11,2.93,3.0,82500.0],["2005-11-18",3.02,3.08,2.9,3.02,53800.0],["2005-11-21",3.11,3.11,2.96,3.07,38500.0],["2005-11-22",3.0,3.11,2.95,3.05,55900.0],["2005-11-23",3.05,3.05,2.91,2.97,35800.0],["2005-11-25",2.96,3.14,2.93,2.99,9800.0],["2005-11-28",3.02,3.03,3.0,3.02,8200.0],["2005-11-29",3.17,3.17,2.99,3.04,36600.0],["2005-11-30",3.05,3.07,2.99,3.04,29200.0],["2005-12-01",3.05,3.07,2.97,3.01,54000.0],["2005-12-02",2.98,3.04,2.97,3.0,18400.0],["2005-12-05",3.0,3.02,2.9,2.96,28500.0],["2005-12-06",3.0,3.0,2.92,3.0,29500.0],["2005-12-07",3.05,3.08,2.96,3.05,64800.0],["2005-12-08",3.06,3.18,3.05,3.14,51300.0],["2005-12-09",3.14,3.41,3.14,3.3,77200.0],["2005-12-12",3.21,3.26,3.15,3.18,29600.0],["2005-12-13",3.1,3.5,3.04,3.37,111800.0],["2005-12-14",3.44,3.63,3.41,3.5,81100.0],["2005-12-15",3.45,3.5,3.33,3.39,30900.0],["2005-12-16",3.46,3.48,3.39,3.44,55900.0],["2005-12-19",3.5,3.54,3.45,3.49,47000.0],["2005-12-20",3.54,3.6,3.42,3.54,41000.0],["2005-12-21",3.55,3.55,3.25,3.28,61300.0],["2005-12-22",3.31,3.44,3.25,3.29,64500.0],["2005-12-23",3.25,3.41,3.25,3.32,56000.0],["2005-12-27",3.3,3.55,3.3,3.52,72600.0],["2005-12-28",3.5,3.55,2.62,3.19,173600.0],["2005-12-29",3.17,3.54,3.17,3.46,127500.0],["2005-12-30",3.5,3.54,3.4,3.46,57800.0],["2006-01-03",3.39,3.45,3.27,3.34,30900.0],["2006-01-04",3.3,3.84,3.3,3.57,120800.0],["2006-01-05",3.62,4.0,3.58,3.78,96100.0],["2006-01-06",3.8,4.05,3.79,3.98,110500.0],["2006-01-09",3.98,4.0,3.84,3.9,43500.0],["2006-01-10",3.82,3.9,3.67,3.82,68400.0],["2006-01-11",3.78,4.05,3.7,3.84,90800.0],["2006-01-12",3.79,4.0,3.57,3.57,66400.0],["2006-01-13",3.65,3.86,3.5,3.52,77500.0],["2006-01-17",3.74,3.75,3.57,3.7,37100.0],["2006-01-18",3.7,3.81,3.55,3.55,43800.0],["2006-01-19",3.6,3.66,3.51,3.64,21200.0],["2006-01-20",3.63,3.63,3.5,3.53,30500.0],["2006-01-23",3.49,3.53,3.4,3.4,32400.0],["2006-01-24",3.4,3.49,3.4,3.41,17400.0],["2006-01-25",3.34,3.42,3.34,3.4,16100.0],["2006-01-26",3.36,3.4,3.13,3.14,80300.0],["2006-01-27",3.18,3.26,2.96,3.01,145900.0],["2006-01-30",3.05,3.11,2.83,3.06,168900.0],["2006-01-31",3.06,3.09,2.95,3.02,58800.0],["2006-02-01",3.01,3.05,2.97,3.0,43800.0],["2006-02-02",3.0,3.12,2.85,3.05,30300.0],["2006-02-03",3.01,3.1,2.96,3.08,33300.0],["2006-02-06",3.0,3.08,2.92,3.02,59300.0],["2006-02-07",3.0,3.07,3.0,3.05,21300.0],["2006-02-08",3.02,3.04,3.0,3.04,11800.0],["2006-02-09",3.04,3.09,2.86,3.05,26100.0],["2006-02-10",3.01,3.05,2.98,3.04,21900.0],["2006-02-13",3.04,3.04,2.95,2.97,16000.0],["2006-02-14",2.95,2.96,2.84,2.96,23900.0],["2006-02-15",2.94,3.0,2.9,3.0,11500.0],["2006-02-16",3.0,3.09,2.99,3.04,16200.0],["2006-02-17",3.01,3.06,3.0,3.06,13400.0],["2006-02-21",3.02,3.17,2.97,3.17,25600.0],["2006-02-22",3.21,3.21,3.04,3.11,7100.0],["2006-02-23",3.1,3.13,3.06,3.12,11800.0],["2006-02-24",3.1,3.15,3.07,3.1,15500.0],["2006-02-27",3.07,3.1,3.01,3.1,23100.0],["2006-02-28",3.09,3.1,3.0,3.08,18500.0],["2006-03-01",3.05,3.13,3.04,3.04,29800.0],["2006-03-02",3.03,3.03,2.98,3.0,30800.0],["2006-03-03",2.98,3.05,2.97,3.0,21900.0],["2006-03-06",3.0,3.01,2.95,2.96,28100.0],["2006-03-07",2.88,3.02,2.86,2.99,54500.0],["2006-03-08",2.94,2.96,2.86,2.86,38000.0],["2006-03-09",2.84,2.84,2.51,2.55,94200.0],["2006-03-10",2.52,2.63,2.51,2.61,37700.0],["2006-03-13",2.55,2.69,2.55,2.6,35300.0],["2006-03-14",2.6,2.6,2.56,2.56,19200.0],["2006-03-15",2.57,2.61,2.43,2.43,81500.0],["2006-03-16",2.4,2.47,2.4,2.41,26900.0],["2006-03-17",2.4,2.53,2.35,2.52,15700.0],["2006-03-20",2.59,2.59,2.48,2.56,24900.0],["2006-03-21",2.57,2.64,2.52,2.57,29000.0],["2006-03-22",2.56,2.6,2.51,2.55,15600.0],["2006-03-23",2.52,2.59,2.51,2.52,28500.0],["2006-03-24",2.51,2.59,2.45,2.45,22100.0],["2006-03-27",2.45,2.73,2.45,2.68,46600.0],["2006-03-28",2.63,2.68,2.52,2.57,12200.0],["2006-03-29",2.55,2.68,2.51,2.67,20400.0],["2006-03-30",2.65,2.9,2.62,2.76,35100.0],["2006-03-31",2.75,3.01,2.74,3.01,65500.0],["2006-04-03",3.06,3.06,2.77,2.79,19200.0],["2006-04-04",2.79,2.91,2.79,2.84,10100.0],["2006-04-05",2.77,2.85,2.75,2.78,4400.0],["2006-04-06",2.83,2.85,2.76,2.82,11500.0],["2006-04-07",2.66,2.92,2.66,2.92,21600.0],["2006-04-10",2.85,2.93,2.77,2.86,34900.0],["2006-04-11",2.83,2.85,2.81,2.85,7200.0],["2006-04-12",2.85,2.85,2.8,2.8,8700.0],["2006-04-13",2.71,2.8,2.66,2.67,6500.0],["2006-04-17",2.79,2.79,2.6,2.6,28300.0],["2006-04-18",2.6,2.64,2.55,2.59,24900.0],["2006-04-19",2.52,2.73,2.52,2.73,18400.0],["2006-04-20",2.73,2.74,2.59,2.66,18000.0],["2006-04-21",2.67,2.7,2.6,2.61,21200.0],["2006-04-24",2.61,2.63,2.61,2.62,22300.0],["2006-04-25",2.58,2.73,2.57,2.6,20500.0],["2006-04-26",2.57,2.7,2.54,2.55,18600.0],["2006-04-27",2.55,2.57,2.5,2.53,25300.0],["2006-04-28",2.53,2.6,2.48,2.57,23800.0],["2006-05-01",2.57,2.6,2.5,2.5,31100.0],["2006-05-02",2.53,2.55,2.51,2.55,16200.0],["2006-05-03",2.52,2.65,2.51,2.65,13700.0],["2006-05-04",2.56,2.61,2.55,2.6,5400.0],["2006-05-05",2.6,2.64,2.52,2.53,11100.0],["2006-05-08",2.5,2.57,2.5,2.51,7400.0],["2006-05-09",2.52,2.67,2.52,2.57,27700.0],["2006-05-10",2.5,2.54,2.5,2.52,32200.0],["2006-05-11",2.5,2.51,2.45,2.5,24600.0],["2006-05-12",2.45,2.65,2.44,2.48,14400.0],["2006-05-15",2.52,2.54,2.36,2.47,14900.0],["2006-05-16",2.5,2.5,2.35,2.44,14100.0],["2006-05-17",2.45,2.5,2.4,2.48,31900.0],["2006-05-18",2.55,2.55,2.4,2.47,5600.0],["2006-05-19",2.48,2.48,2.45,2.45,3800.0],["2006-05-22",2.45,2.45,2.45,2.45,15400.0],["2006-05-23",2.45,2.53,2.45,2.49,14800.0],["2006-05-24",2.4,2.42,2.33,2.36,17900.0],["2006-05-25",2.44,2.44,2.35,2.36,21400.0],["2006-05-26",2.38,2.4,2.31,2.4,32400.0],["2006-05-30",2.32,2.38,2.31,2.34,6100.0],["2006-05-31",2.38,2.44,2.36,2.4,14000.0],["2006-06-01",2.49,2.55,2.45,2.46,13800.0],["2006-06-02",2.36,2.48,2.36,2.4,12500.0],["2006-06-05",2.41,2.41,2.3,2.3,15100.0],["2006-06-06",2.31,2.34,2.31,2.31,15300.0],["2006-06-07",2.3,2.44,2.25,2.3,10200.0],["2006-06-08",2.25,2.26,2.17,2.2,25300.0],["2006-06-09",2.2,2.44,2.2,2.26,36500.0],["2006-06-12",2.26,2.33,2.18,2.23,17500.0],["2006-06-13",2.24,2.24,2.18,2.18,7900.0],["2006-06-14",2.18,2.2,2.17,2.17,17900.0],["2006-06-15",2.19,2.21,2.19,2.19,15000.0],["2006-06-16",2.2,2.2,2.17,2.18,13900.0],["2006-06-19",2.2,2.2,2.15,2.15,12900.0],["2006-06-20",2.16,2.2,2.06,2.15,23600.0],["2006-06-21",2.18,2.44,2.15,2.44,12400.0],["2006-06-22",2.46,2.48,2.36,2.4,9300.0],["2006-06-23",2.26,2.26,2.16,2.17,16000.0],["2006-06-26",2.16,2.35,2.16,2.35,17100.0],["2006-06-27",2.4,2.43,2.39,2.42,3100.0],["2006-06-28",2.36,2.38,2.36,2.38,2600.0],["2006-06-29",2.41,2.46,2.32,2.44,5500.0],["2006-06-30",2.36,2.55,2.23,2.54,14400.0],["2006-07-03",2.46,2.48,2.29,2.35,4600.0],["2006-07-05",2.35,2.36,2.23,2.27,6600.0],["2006-07-06",2.25,2.4,2.25,2.35,8400.0],["2006-07-07",2.24,2.4,2.24,2.32,10700.0],["2006-07-10",2.26,2.29,2.26,2.26,1400.0],["2006-07-11",2.25,2.33,2.14,2.24,17400.0],["2006-07-12",2.25,2.25,2.16,2.23,8300.0],["2006-07-13",2.23,2.25,2.2,2.25,4300.0],["2006-07-14",2.29,2.3,2.25,2.25,3900.0],["2006-07-17",2.25,2.25,2.15,2.15,10200.0],["2006-07-18",2.15,2.19,2.12,2.19,8000.0],["2006-07-19",2.31,2.35,2.15,2.3,8000.0],["2006-07-20",2.35,2.35,2.14,2.15,11200.0],["2006-07-21",2.18,2.25,2.15,2.18,29900.0],["2006-07-24",2.16,2.2,2.12,2.2,12200.0],["2006-07-25",2.14,2.29,2.14,2.18,16300.0],["2006-07-26",2.12,2.19,2.12,2.17,9900.0],["2006-07-27",2.17,2.25,2.16,2.18,8300.0],["2006-07-28",2.2,2.24,2.19,2.19,6700.0],["2006-07-31",2.25,2.31,2.2,2.27,7200.0],["2006-08-01",2.25,2.29,2.13,2.27,2500.0],["2006-08-02",2.25,2.25,2.12,2.12,8600.0],["2006-08-03",2.09,2.2,2.09,2.15,1800.0],["2006-08-04",2.2,2.2,2.09,2.15,6300.0],["2006-08-07",2.16,2.2,2.12,2.14,3900.0],["2006-08-08",2.15,2.17,2.0,2.1,11100.0],["2006-08-09",2.0,2.02,1.58,1.64,67700.0],["2006-08-10",1.7,1.85,1.55,1.61,52000.0],["2006-08-11",1.6,1.79,1.6,1.69,101400.0],["2006-08-14",1.73,1.77,1.62,1.62,8400.0],["2006-08-15",1.61,1.8,1.61,1.8,39100.0],["2006-08-16",1.78,1.78,1.65,1.67,38200.0],["2006-08-17",1.7,1.84,1.65,1.8,45500.0],["2006-08-18",1.76,1.76,1.71,1.72,16200.0],["2006-08-21",1.72,1.73,1.7,1.7,8400.0],["2006-08-22",1.7,1.75,1.7,1.7,11900.0],["2006-08-23",1.75,1.79,1.6,1.62,44500.0],["2006-08-24",1.85,1.85,1.55,1.6,44900.0],["2006-08-25",1.6,1.6,1.58,1.6,22200.0],["2006-08-28",1.56,1.67,1.56,1.67,18900.0],["2006-08-29",1.6,1.84,1.6,1.84,17200.0],["2006-08-30",1.8,1.95,1.8,1.95,20200.0],["2006-08-31",1.94,1.96,1.8,1.8,25600.0],["2006-09-01",1.76,1.97,1.75,1.85,10900.0],["2006-09-05",1.82,1.87,1.68,1.73,18700.0],["2006-09-06",1.71,1.77,1.53,1.6,52400.0],["2006-09-07",1.55,1.72,1.55,1.69,20400.0],["2006-09-08",1.69,2.21,1.61,1.66,30600.0],["2006-09-11",1.7,1.75,1.56,1.61,67900.0],["2006-09-12",1.57,1.63,1.57,1.61,7600.0],["2006-09-13",1.61,1.7,1.59,1.69,17100.0],["2006-09-14",1.65,1.73,1.65,1.73,24700.0],["2006-09-15",1.67,1.68,1.63,1.63,9400.0],["2006-09-18",1.67,1.67,1.61,1.65,9800.0],["2006-09-19",1.68,1.7,1.67,1.69,51900.0],["2006-09-20",1.65,1.74,1.63,1.7,15800.0],["2006-09-21",1.66,1.74,1.66,1.72,6600.0],["2006-09-22",1.75,2.32,1.63,2.03,41000.0],["2006-09-25",1.92,1.94,1.77,1.94,19500.0],["2006-09-26",1.96,2.0,1.9,1.95,9400.0],["2006-09-27",1.84,1.89,1.71,1.89,4200.0],["2006-09-28",1.92,1.95,1.7,1.95,26900.0],["2006-09-29",2.03,2.03,1.81,1.92,7600.0],["2006-10-02",1.81,1.84,1.8,1.81,12600.0],["2006-10-03",1.73,1.9,1.65,1.78,70600.0],["2006-10-04",1.81,1.98,1.8,1.98,22000.0],["2006-10-05",1.9,1.93,1.8,1.81,14500.0],["2006-10-06",1.9,1.9,1.82,1.82,7100.0],["2006-10-09",1.82,1.83,1.8,1.81,9700.0],["2006-10-10",1.76,1.87,1.76,1.79,12800.0],["2006-10-11",1.96,1.96,1.73,1.8,15900.0],["2006-10-12",1.78,1.9,1.78,1.84,7000.0],["2006-10-13",1.8,1.92,1.8,1.86,7600.0],["2006-10-16",1.88,1.95,1.81,1.95,7100.0],["2006-10-17",1.92,1.92,1.76,1.79,5700.0],["2006-10-18",1.8,1.83,1.68,1.73,22800.0],["2006-10-19",1.72,1.75,1.71,1.73,8000.0],["2006-10-20",1.74,1.75,1.7,1.74,6700.0],["2006-10-23",1.68,1.7,1.68,1.7,46300.0],["2006-10-24",1.68,1.74,1.68,1.7,20100.0],["2006-10-25",1.7,1.77,1.68,1.68,13100.0],["2006-10-26",1.63,1.79,1.63,1.66,46700.0],["2006-10-27",1.66,1.75,1.65,1.71,24200.0],["2006-10-30",1.73,1.86,1.73,1.81,15900.0],["2006-10-31",1.76,1.8,1.76,1.8,2600.0],["2006-11-01",1.78,1.84,1.78,1.84,5000.0],["2006-11-02",1.75,1.76,1.61,1.66,47100.0],["2006-11-03",1.69,1.74,1.68,1.73,10500.0],["2006-11-06",1.7,1.74,1.7,1.74,7700.0],["2006-11-07",1.82,1.83,1.69,1.73,43600.0],["2006-11-08",1.69,1.73,1.69,1.7,18900.0],["2006-11-09",1.7,1.75,1.7,1.75,21300.0],["2006-11-10",1.8,1.8,1.71,1.78,16200.0],["2006-11-13",1.74,1.89,1.74,1.8,38000.0],["2006-11-14",1.76,1.86,1.76,1.84,15300.0],["2006-11-15",1.82,1.82,1.7,1.72,28200.0],["2006-11-16",1.72,2.07,1.72,1.94,84300.0],["2006-11-17",1.91,1.93,1.78,1.78,18700.0],["2006-11-20",1.78,1.95,1.73,1.95,16900.0],["2006-11-21",1.93,1.99,1.8,1.9,48400.0],["2006-11-22",1.88,1.9,1.73,1.77,113300.0],["2006-11-24",1.78,1.78,1.75,1.77,2400.0],["2006-11-27",1.75,1.85,1.75,1.84,13500.0],["2006-11-28",1.8,2.11,1.8,1.88,95900.0],["2006-11-29",1.84,2.07,1.84,2.0,19300.0],["2006-11-30",1.99,2.41,1.98,2.31,111100.0],["2006-12-01",2.26,2.4,2.2,2.26,68700.0],["2006-12-04",2.2,2.25,2.01,2.1,59700.0],["2006-12-05",2.1,2.1,1.94,2.0,55200.0],["2006-12-06",1.96,2.02,1.94,1.94,10500.0],["2006-12-07",1.94,2.03,1.86,2.0,33900.0],["2006-12-08",1.96,2.0,1.91,1.93,16400.0],["2006-12-11",1.93,2.28,1.91,2.07,65100.0],["2006-12-12",2.09,2.25,1.93,2.15,45000.0],["2006-12-13",2.13,2.15,2.03,2.09,73000.0],["2006-12-14",2.14,2.25,2.05,2.2,46400.0],["2006-12-15",2.17,2.3,2.15,2.19,26800.0],["2006-12-18",2.16,2.16,1.95,1.96,35500.0],["2006-12-19",2.0,2.21,2.0,2.0,38900.0],["2006-12-20",1.95,2.15,1.95,2.1,23300.0],["2006-12-21",2.16,2.2,1.98,2.03,20700.0],["2006-12-22",2.05,2.1,2.05,2.1,14800.0],["2006-12-26",2.08,2.09,2.04,2.05,3700.0],["2006-12-27",2.05,2.06,2.0,2.06,66800.0],["2006-12-28",2.04,2.11,2.0,2.07,25100.0],["2006-12-29",2.03,2.17,2.03,2.16,62300.0],["2007-01-03",2.16,2.16,1.95,2.03,39700.0],["2007-01-04",2.01,2.06,2.0,2.0,6600.0],["2007-01-05",2.0,2.07,1.97,1.97,42900.0],["2007-01-08",2.01,2.02,2.0,2.01,3300.0],["2007-01-09",2.05,2.05,2.0,2.02,7800.0],["2007-01-10",2.6,3.75,2.58,2.76,2055600.0],["2007-01-11",2.75,3.05,2.68,2.73,322800.0],["2007-01-12",2.77,2.87,2.64,2.76,125300.0],["2007-01-16",2.8,2.8,2.65,2.67,41500.0],["2007-01-17",2.65,2.65,2.49,2.55,57200.0],["2007-01-18",2.5,2.55,2.42,2.44,73800.0],["2007-01-19",2.35,2.58,2.35,2.53,89700.0],["2007-01-22",2.57,2.69,2.45,2.64,63000.0],["2007-01-23",2.59,2.6,2.5,2.59,37000.0],["2007-01-24",2.53,2.55,2.45,2.48,23700.0],["2007-01-25",2.46,2.66,2.46,2.57,28800.0],["2007-01-26",2.52,2.57,2.45,2.5,57700.0],["2007-01-29",2.47,2.55,2.45,2.53,34000.0],["2007-01-30",2.52,2.53,2.35,2.52,19000.0],["2007-01-31",2.49,2.6,2.45,2.57,30200.0],["2007-02-01",2.56,2.56,2.46,2.53,31400.0],["2007-02-02",2.51,2.65,2.5,2.62,98200.0],["2007-02-05",2.62,2.64,2.55,2.64,20800.0],["2007-02-06",2.65,2.66,2.58,2.58,4900.0],["2007-02-07",2.56,2.57,2.51,2.57,7200.0],["2007-02-08",2.59,2.61,2.5,2.61,15900.0],["2007-02-09",2.59,2.75,2.53,2.7,35000.0],["2007-02-12",2.7,2.75,2.7,2.75,19100.0],["2007-02-13",2.67,2.74,2.66,2.74,25900.0],["2007-02-14",2.75,2.75,2.7,2.72,14300.0],["2007-02-15",2.7,2.7,2.65,2.68,18000.0],["2007-02-16",2.65,2.71,2.49,2.64,24800.0],["2007-02-20",2.6,2.62,2.6,2.6,16100.0],["2007-02-21",2.57,2.66,2.56,2.6,24200.0],["2007-02-22",2.58,2.67,2.55,2.59,11300.0],["2007-02-23",2.57,2.62,2.5,2.62,10700.0],["2007-02-26",2.6,2.63,2.5,2.57,21500.0],["2007-02-27",2.54,2.55,2.48,2.55,27200.0],["2007-02-28",2.49,2.55,2.47,2.55,23000.0],["2007-03-01",2.48,2.57,2.46,2.56,20500.0],["2007-03-02",2.56,2.64,2.53,2.64,31600.0],["2007-03-05",2.57,2.79,2.57,2.77,35800.0],["2007-03-06",2.7,2.76,2.61,2.73,26400.0],["2007-03-07",2.73,2.75,2.6,2.7,28000.0],["2007-03-08",2.56,3.1,2.56,2.74,93500.0],["2007-03-09",2.72,2.76,2.63,2.73,32000.0],["2007-03-12",2.73,3.03,2.73,2.88,110200.0],["2007-03-13",2.9,3.0,2.86,2.91,47200.0],["2007-03-14",2.96,3.08,2.9,3.05,66700.0],["2007-03-15",3.04,3.1,2.98,2.98,28900.0],["2007-03-16",2.95,3.2,2.95,3.03,7200.0],["2007-03-19",3.07,3.09,3.06,3.07,13800.0],["2007-03-20",3.1,3.15,3.08,3.08,21700.0],["2007-03-21",3.12,3.16,3.1,3.1,21100.0],["2007-03-22",3.1,3.14,3.1,3.1,19200.0],["2007-03-23",3.06,3.11,3.06,3.1,29300.0],["2007-03-26",3.11,3.11,3.02,3.05,14100.0],["2007-03-27",3.06,3.06,2.84,2.88,105000.0],["2007-03-28",2.88,2.93,2.73,2.79,21700.0],["2007-03-29",2.79,2.87,2.79,2.87,2100.0],["2007-03-30",2.8,2.88,2.75,2.88,6000.0],["2007-04-02",2.86,2.86,2.57,2.74,49000.0],["2007-04-03",2.72,2.83,2.64,2.76,33200.0],["2007-04-04",2.66,2.78,2.58,2.7,21800.0],["2007-04-05",2.66,2.67,2.59,2.63,12000.0],["2007-04-09",2.61,2.72,2.55,2.65,33300.0],["2007-04-10",2.7,2.75,2.61,2.7,26300.0],["2007-04-11",2.66,2.67,2.64,2.66,19200.0],["2007-04-12",2.65,2.78,2.63,2.74,10200.0],["2007-04-13",2.61,2.74,2.6,2.72,48400.0],["2007-04-16",2.67,2.72,2.67,2.7,21800.0],["2007-04-17",2.69,2.74,2.67,2.67,9700.0],["2007-04-18",2.7,2.7,2.56,2.7,21500.0],["2007-04-19",2.67,2.74,2.59,2.62,13200.0],["2007-04-20",2.67,2.8,2.62,2.77,11400.0],["2007-04-23",2.79,2.8,2.61,2.67,19700.0],["2007-04-24",2.7,2.88,2.65,2.84,26700.0],["2007-04-25",2.85,2.89,2.85,2.89,2500.0],["2007-04-26",2.91,3.74,2.91,3.65,374000.0],["2007-04-27",3.55,3.64,3.24,3.5,97200.0],["2007-04-30",3.6,3.6,3.39,3.45,41900.0],["2007-05-01",3.47,3.6,3.39,3.47,86600.0],["2007-05-02",3.45,4.25,3.45,4.04,194600.0],["2007-05-03",4.01,4.07,3.65,3.92,57500.0],["2007-05-04",4.04,4.04,3.8,3.96,27300.0],["2007-05-07",4.0,4.05,3.72,3.81,45500.0],["2007-05-08",3.76,4.0,3.67,3.91,48400.0],["2007-05-09",3.95,4.05,3.9,4.04,70000.0],["2007-05-10",4.07,4.23,3.84,3.84,155200.0],["2007-05-11",3.84,3.98,3.55,3.75,31100.0],["2007-05-14",3.72,3.79,3.61,3.74,12900.0],["2007-05-15",3.79,3.82,3.76,3.81,2300.0],["2007-05-16",3.85,4.0,3.85,3.95,24400.0],["2007-05-17",4.0,4.18,3.95,4.05,44300.0],["2007-05-18",4.05,4.07,3.28,3.94,80100.0],["2007-05-21",3.91,3.96,3.87,3.87,15700.0],["2007-05-22",3.97,4.0,3.82,3.83,31300.0],["2007-05-23",3.85,3.87,3.74,3.74,6600.0],["2007-05-24",3.74,3.87,3.61,3.72,8100.0],["2007-05-25",3.72,3.81,3.72,3.76,6900.0],["2007-05-29",3.66,3.91,3.66,3.77,21300.0],["2007-05-30",3.69,3.84,3.65,3.72,27000.0],["2007-05-31",3.63,3.84,3.61,3.77,13400.0],["2007-06-01",3.74,3.79,3.67,3.76,9300.0],["2007-06-04",3.67,3.85,3.62,3.8,17900.0],["2007-06-05",3.67,3.82,3.66,3.67,7000.0],["2007-06-06",3.65,3.8,3.65,3.65,17800.0],["2007-06-07",3.57,3.63,3.25,3.58,26200.0],["2007-06-08",3.63,3.79,3.63,3.66,9300.0],["2007-06-11",3.61,3.62,3.29,3.55,19400.0],["2007-06-12",3.63,3.69,3.57,3.59,14200.0],["2007-06-13",3.56,3.8,3.5,3.77,30700.0],["2007-06-14",3.77,3.9,3.73,3.77,21000.0],["2007-06-15",3.73,3.93,3.68,3.69,8900.0],["2007-06-18",3.65,3.77,3.65,3.77,14300.0],["2007-06-19",3.68,3.97,3.68,3.86,6400.0],["2007-06-20",3.87,4.05,3.87,3.96,26800.0],["2007-06-21",4.0,4.1,3.88,4.01,38900.0],["2007-06-22",3.94,4.1,3.94,4.01,17500.0],["2007-06-25",4.01,4.08,4.01,4.04,9300.0],["2007-06-26",4.0,4.15,3.96,4.15,36200.0],["2007-06-27",4.2,4.25,3.94,3.94,34200.0],["2007-06-28",4.03,4.07,3.9,3.93,38800.0],["2007-06-29",3.94,4.12,3.94,4.0,43800.0],["2007-07-02",3.89,4.0,3.85,3.93,14700.0],["2007-07-03",3.9,4.0,3.87,3.99,10300.0],["2007-07-05",4.0,4.09,3.88,3.99,8200.0],["2007-07-06",4.0,4.0,3.93,3.98,3100.0],["2007-07-09",3.95,4.05,3.93,4.0,10200.0],["2007-07-10",3.96,4.02,3.88,3.93,12100.0],["2007-07-11",3.88,4.0,3.88,4.0,10600.0],["2007-07-12",3.97,4.09,3.96,4.09,20000.0],["2007-07-13",4.06,4.24,4.05,4.15,48000.0],["2007-07-16",4.19,4.2,4.04,4.17,11400.0],["2007-07-17",4.17,4.17,4.01,4.15,11300.0],["2007-07-18",4.05,4.16,4.05,4.15,6800.0],["2007-07-19",4.12,4.2,4.12,4.15,9000.0],["2007-07-20",4.12,4.13,4.0,4.03,5200.0],["2007-07-23",3.9,4.2,3.9,4.17,20900.0],["2007-07-24",4.2,4.21,4.14,4.14,16000.0],["2007-07-25",4.11,4.3,4.11,4.15,69700.0],["2007-07-26",4.15,4.25,4.0,4.02,71500.0],["2007-07-27",4.02,4.1,3.91,3.94,22500.0],["2007-07-30",3.9,4.15,3.9,4.15,5000.0],["2007-07-31",4.13,4.14,4.08,4.1,7100.0],["2007-08-01",4.08,4.08,4.01,4.01,24000.0],["2007-08-02",4.0,4.05,4.0,4.05,1000.0],["2007-08-03",4.03,4.04,3.89,3.96,10800.0],["2007-08-06",4.04,4.04,3.67,3.68,44100.0],["2007-08-07",3.67,4.14,2.56,3.92,44000.0],["2007-08-08",4.05,4.05,2.97,3.92,56000.0],["2007-08-09",4.15,4.15,3.95,4.05,130100.0],["2007-08-10",3.98,3.98,3.92,3.98,25800.0],["2007-08-13",4.12,4.12,3.91,3.99,24700.0],["2007-08-14",3.9,3.98,3.64,3.76,12200.0],["2007-08-15",3.85,3.86,3.56,3.85,11600.0],["2007-08-16",3.84,3.84,3.52,3.69,15500.0],["2007-08-17",3.67,3.98,3.67,3.94,8500.0],["2007-08-20",3.9,3.97,3.79,3.96,8000.0],["2007-08-21",3.95,3.96,3.82,3.82,11100.0],["2007-08-22",3.95,3.95,3.89,3.94,5100.0],["2007-08-23",3.9,3.9,3.76,3.85,44600.0],["2007-08-24",3.88,3.9,3.75,3.89,39500.0],["2007-08-27",3.85,3.85,3.76,3.83,9900.0],["2007-08-28",3.84,3.84,3.75,3.8,4900.0],["2007-08-29",3.77,3.8,3.69,3.75,9300.0],["2007-08-30",3.76,3.76,3.7,3.76,8700.0],["2007-08-31",3.75,3.83,3.75,3.82,10000.0],["2007-09-04",3.77,3.87,3.77,3.8,18100.0],["2007-09-05",3.78,3.87,3.78,3.87,4800.0],["2007-09-06",3.9,3.9,3.9,3.9,3800.0],["2007-09-07",3.9,3.9,3.83,3.88,13600.0],["2007-09-10",3.85,3.85,3.75,3.8,14700.0],["2007-09-11",3.81,3.85,3.75,3.85,26500.0],["2007-09-12",3.84,3.9,3.84,3.88,11000.0],["2007-09-13",3.95,3.95,3.85,3.89,3100.0],["2007-09-14",3.9,3.95,3.85,3.95,19700.0],["2007-09-17",3.91,3.95,3.81,3.9,23900.0],["2007-09-18",3.76,3.9,3.75,3.9,9100.0],["2007-09-19",3.91,3.95,3.55,3.86,29200.0],["2007-09-20",3.83,3.86,3.78,3.85,10500.0],["2007-09-21",3.83,3.9,3.83,3.86,29600.0],["2007-09-24",3.83,3.92,3.8,3.89,3200.0],["2007-09-25",3.85,3.92,3.82,3.89,13300.0],["2007-09-26",3.87,3.89,3.75,3.86,20400.0],["2007-09-27",3.84,3.91,3.84,3.9,4400.0],["2007-09-28",3.9,3.91,3.86,3.88,5100.0],["2007-10-01",3.86,3.95,3.86,3.92,3000.0],["2007-10-02",3.89,4.08,3.89,4.05,35100.0],["2007-10-03",4.07,4.07,3.99,4.02,8900.0],["2007-10-04",3.95,4.05,3.88,4.01,4600.0],["2007-10-05",4.03,4.08,4.03,4.05,4700.0],["2007-10-08",4.0,4.11,4.0,4.1,79000.0],["2007-10-09",4.11,4.11,4.01,4.06,26300.0],["2007-10-10",4.01,4.11,4.0,4.05,29200.0],["2007-10-11",4.0,4.09,3.98,4.04,28400.0],["2007-10-12",4.05,4.07,4.02,4.07,8000.0],["2007-10-15",4.03,4.06,4.01,4.05,10100.0],["2007-10-16",4.0,4.1,4.0,4.01,15100.0],["2007-10-17",4.11,4.11,4.0,4.09,5700.0],["2007-10-18",4.08,4.09,4.03,4.05,11400.0],["2007-10-19",4.08,4.1,4.03,4.1,3600.0],["2007-10-22",3.91,4.05,3.91,4.0,5200.0],["2007-10-23",3.96,4.08,3.96,4.07,19600.0],["2007-10-24",3.97,4.07,3.95,3.99,13800.0],["2007-10-25",4.06,4.06,3.85,3.9,26600.0],["2007-10-26",3.88,3.97,3.85,3.93,58400.0],["2007-10-29",4.48,4.48,3.36,3.95,30500.0],["2007-10-30",3.83,3.87,3.8,3.85,19200.0],["2007-10-31",3.94,3.95,3.8,3.94,13600.0],["2007-11-01",3.85,3.89,3.8,3.89,4100.0],["2007-11-02",3.8,3.93,3.71,3.76,59600.0],["2007-11-05",3.75,3.8,3.69,3.8,35900.0],["2007-11-06",3.72,3.8,3.72,3.78,10300.0],["2007-11-07",3.78,3.8,3.69,3.79,8100.0],["2007-11-08",3.79,3.85,3.76,3.83,32300.0],["2007-11-09",3.81,3.83,3.8,3.8,3200.0],["2007-11-12",3.75,3.85,3.75,3.8,19200.0],["2007-11-13",3.71,4.0,3.61,3.97,43800.0],["2007-11-14",4.53,6.38,4.46,5.78,2169500.0],["2007-11-15",5.79,5.8,5.15,5.59,846700.0],["2007-11-16",5.51,5.64,5.17,5.27,186900.0],["2007-11-19",5.3,5.45,5.08,5.21,111700.0],["2007-11-20",5.25,5.34,4.91,4.96,94900.0],["2007-11-21",4.81,5.0,4.46,4.6,116500.0],["2007-11-23",4.65,4.94,4.6,4.82,51700.0],["2007-11-26",4.9,5.36,4.7,4.76,238400.0],["2007-11-27",4.7,4.94,4.7,4.81,68100.0],["2007-11-28",4.73,5.03,4.73,4.97,138900.0],["2007-11-29",4.96,5.0,4.9,4.96,60600.0],["2007-11-30",4.98,4.99,4.9,4.94,71600.0],["2007-12-03",4.98,5.02,4.91,4.98,73100.0],["2007-12-04",5.01,5.06,4.92,5.05,39100.0],["2007-12-05",5.07,5.17,4.95,5.05,81400.0],["2007-12-06",5.05,5.68,5.04,5.53,183500.0],["2007-12-07",5.53,5.59,5.48,5.48,126500.0],["2007-12-10",5.6,5.99,5.42,5.93,241300.0],["2007-12-11",5.94,6.0,5.51,5.85,225400.0],["2007-12-12",5.93,5.93,5.63,5.9,76300.0],["2007-12-13",5.74,5.8,5.48,5.8,53600.0],["2007-12-14",5.73,5.95,5.53,5.67,74400.0],["2007-12-17",5.7,5.74,5.08,5.21,132600.0],["2007-12-18",5.2,5.2,5.0,5.03,34800.0],["2007-12-19",5.06,5.3,4.95,5.18,77200.0],["2007-12-20",5.29,5.36,5.08,5.28,37700.0],["2007-12-21",5.32,5.45,5.28,5.4,26600.0],["2007-12-24",5.32,5.56,5.28,5.56,21200.0],["2007-12-26",5.56,5.59,5.46,5.46,39900.0],["2007-12-27",5.46,5.48,5.33,5.35,13400.0],["2007-12-28",5.43,5.43,5.32,5.36,26400.0],["2007-12-31",5.3,5.4,5.3,5.35,31400.0],["2008-01-02",5.39,5.51,5.35,5.4,80000.0],["2008-01-03",5.5,5.76,5.4,5.64,187800.0],["2008-01-04",5.71,6.2,5.5,6.04,457400.0],["2008-01-07",6.1,6.55,6.04,6.25,428600.0],["2008-01-08",6.5,6.52,6.05,6.07,181300.0],["2008-01-09",6.02,6.07,5.71,5.81,96300.0],["2008-01-10",5.81,6.09,5.54,6.0,134000.0],["2008-01-11",5.91,6.14,5.88,5.96,92000.0],["2008-01-14",6.0,6.0,5.42,5.48,196000.0],["2008-01-15",5.38,5.45,5.22,5.26,99600.0],["2008-01-16",5.19,5.29,4.98,5.09,141400.0],["2008-01-17",5.17,5.21,4.83,4.96,193700.0],["2008-01-18",4.99,5.18,4.66,4.81,102900.0],["2008-01-22",4.6,4.72,4.5,4.58,70600.0],["2008-01-23",4.63,4.8,4.4,4.69,104700.0],["2008-01-24",4.8,5.08,4.79,5.06,42200.0],["2008-01-25",5.04,5.22,4.9,4.93,30800.0],["2008-01-28",4.9,5.42,4.72,5.38,46400.0],["2008-01-29",5.36,5.72,5.36,5.47,72000.0],["2008-01-30",5.5,5.52,5.29,5.37,34400.0],["2008-01-31",5.26,5.61,5.08,5.58,63000.0],["2008-02-01",5.64,5.66,5.55,5.65,25400.0],["2008-02-04",5.67,5.67,5.51,5.51,49800.0],["2008-02-05",5.5,5.53,5.34,5.4,33900.0],["2008-02-06",5.37,5.38,5.21,5.26,37500.0],["2008-02-07",5.1,5.21,4.95,5.15,104600.0],["2008-02-08",5.09,5.19,4.97,5.1,357100.0],["2008-02-11",5.16,5.17,5.03,5.04,19500.0],["2008-02-12",5.07,5.1,4.95,4.98,46200.0],["2008-02-13",4.86,4.97,4.77,4.82,55600.0],["2008-02-14",4.86,5.15,4.8,5.15,55700.0],["2008-02-15",5.01,5.09,4.94,5.07,10700.0],["2008-02-19",5.06,5.18,5.02,5.15,21200.0],["2008-02-20",5.13,5.39,5.0,5.31,56700.0],["2008-02-21",5.29,5.36,5.14,5.2,66200.0],["2008-02-22",5.16,5.19,5.03,5.07,36900.0],["2008-02-25",5.11,5.17,5.04,5.14,25100.0],["2008-02-26",5.08,5.33,5.07,5.3,33100.0],["2008-02-27",5.17,5.48,5.12,5.46,56000.0],["2008-02-28",5.48,5.63,5.32,5.55,67700.0],["2008-02-29",5.43,5.62,5.42,5.5,150400.0],["2008-03-03",5.47,5.47,5.2,5.3,39300.0],["2008-03-04",5.21,5.23,5.1,5.18,100100.0],["2008-03-05",5.17,5.28,5.13,5.18,29100.0],["2008-03-06",5.19,5.21,4.96,5.01,87700.0],["2008-03-07",5.0,5.07,4.9,4.96,34400.0],["2008-03-10",5.01,5.05,4.19,4.25,138100.0],["2008-03-11",4.27,4.6,4.27,4.59,103400.0],["2008-03-12",4.65,5.31,4.65,5.2,138100.0],["2008-03-13",4.9,5.19,4.19,4.54,384200.0],["2008-03-14",4.61,4.94,4.37,4.72,135200.0],["2008-03-17",4.71,4.71,4.37,4.53,36300.0],["2008-03-18",4.66,4.75,4.27,4.54,42500.0],["2008-03-19",4.61,4.68,4.32,4.44,21700.0],["2008-03-20",4.3,4.5,4.25,4.36,69400.0],["2008-03-24",4.3,4.73,4.29,4.42,51600.0],["2008-03-25",4.53,4.54,4.41,4.5,53900.0],["2008-03-26",4.39,4.54,4.33,4.54,20600.0],["2008-03-27",4.53,4.54,4.38,4.4,16000.0],["2008-03-28",4.26,4.35,4.2,4.22,70200.0],["2008-03-31",4.19,4.32,4.19,4.27,23000.0],["2008-04-01",4.4,4.41,4.22,4.25,82200.0],["2008-04-02",4.25,4.7,4.25,4.42,42500.0],["2008-04-03",4.34,4.55,4.3,4.41,11400.0],["2008-04-04",4.3,4.36,4.19,4.33,36100.0],["2008-04-07",4.38,4.4,4.22,4.26,37800.0],["2008-04-08",4.27,4.28,4.11,4.2,36400.0],["2008-04-09",4.17,4.22,4.11,4.15,46500.0],["2008-04-10",4.12,4.15,3.95,4.03,161600.0],["2008-04-11",4.02,4.08,3.95,4.07,57400.0],["2008-04-14",4.05,4.06,3.92,3.98,30000.0],["2008-04-15",3.98,3.98,3.91,3.92,17500.0],["2008-04-16",3.9,4.1,3.85,4.1,42800.0],["2008-04-17",4.06,4.22,4.06,4.21,6400.0],["2008-04-18",4.24,4.43,4.21,4.38,36800.0],["2008-04-21",4.39,4.43,4.3,4.41,10700.0],["2008-04-22",4.34,4.36,4.3,4.35,5400.0],["2008-04-23",4.45,4.52,4.41,4.47,20800.0],["2008-04-24",4.45,4.45,4.33,4.35,17800.0],["2008-04-25",4.3,4.41,4.07,4.17,42700.0],["2008-04-28",4.11,4.2,4.0,4.11,73600.0],["2008-04-29",4.16,4.44,4.16,4.42,46000.0],["2008-04-30",4.49,4.59,4.4,4.59,48400.0],["2008-05-01",4.51,4.6,4.5,4.58,22800.0],["2008-05-02",4.59,5.1,4.01,4.54,105200.0],["2008-05-05",4.54,4.7,4.4,4.64,47300.0],["2008-05-06",4.67,4.87,4.48,4.73,36100.0],["2008-05-07",4.73,4.75,4.44,4.66,43200.0],["2008-05-08",4.5,4.5,3.65,3.99,192800.0],["2008-05-09",3.99,4.03,3.4,3.49,238300.0],["2008-05-12",3.51,3.64,3.14,3.28,204900.0],["2008-05-13",3.28,3.59,3.2,3.38,84700.0],["2008-05-14",3.38,3.38,3.31,3.37,51400.0],["2008-05-15",3.36,3.48,2.97,3.05,187700.0],["2008-05-16",2.96,3.21,2.96,3.18,87900.0],["2008-05-19",3.19,3.39,3.17,3.25,151600.0],["2008-05-20",3.26,3.35,3.26,3.33,68000.0],["2008-05-21",3.3,3.38,3.13,3.13,105700.0],["2008-05-22",3.08,3.32,3.07,3.09,89500.0],["2008-05-23",3.13,3.19,3.07,3.19,90100.0],["2008-05-27",3.22,3.34,3.17,3.18,53200.0],["2008-05-28",3.2,3.21,3.15,3.18,74600.0],["2008-05-29",3.15,3.15,2.91,2.97,312700.0],["2008-05-30",3.0,3.14,2.96,3.12,70900.0],["2008-06-02",3.1,3.1,2.91,3.0,161200.0],["2008-06-03",3.05,3.09,2.95,3.04,86300.0],["2008-06-04",3.04,3.04,2.93,2.98,62700.0],["2008-06-05",3.0,3.0,2.89,2.91,75300.0],["2008-06-06",2.89,3.09,2.89,2.97,41600.0],["2008-06-09",2.98,3.2,2.98,3.1,122900.0],["2008-06-10",3.09,3.15,2.75,3.03,80000.0],["2008-06-11",3.02,3.18,2.97,3.14,56500.0],["2008-06-12",3.19,3.2,2.98,2.98,43100.0],["2008-06-13",3.01,3.09,3.01,3.04,27600.0],["2008-06-16",3.07,3.14,2.93,3.14,65500.0],["2008-06-17",3.17,3.28,3.08,3.26,48800.0],["2008-06-18",3.25,3.3,3.2,3.23,28100.0],["2008-06-19",3.26,3.31,3.24,3.31,9600.0],["2008-06-20",3.27,3.41,3.24,3.39,37400.0],["2008-06-23",3.42,3.42,3.26,3.29,38300.0],["2008-06-24",3.21,3.23,3.06,3.06,25300.0],["2008-06-25",3.02,3.06,3.0,3.02,10900.0],["2008-06-26",3.03,3.03,2.8,2.84,94400.0],["2008-06-27",2.84,3.04,2.84,2.91,12600.0],["2008-06-30",2.79,2.85,2.7,2.8,200200.0],["2008-07-01",2.8,2.81,2.73,2.77,13400.0],["2008-07-02",2.8,2.83,2.77,2.79,8700.0],["2008-07-03",2.72,2.73,2.6,2.66,18700.0],["2008-07-07",2.63,2.7,2.48,2.51,35200.0],["2008-07-08",2.51,2.6,2.4,2.54,50800.0],["2008-07-09",2.57,2.59,2.5,2.55,10100.0],["2008-07-10",2.54,2.61,2.52,2.52,13500.0],["2008-07-11",2.56,2.63,2.47,2.6,16400.0],["2008-07-14",2.64,2.64,2.46,2.48,18700.0],["2008-07-15",2.54,2.54,2.45,2.45,21200.0],["2008-07-16",2.45,2.54,2.43,2.47,14000.0],["2008-07-17",2.5,2.85,2.5,2.81,27200.0],["2008-07-18",2.81,2.99,2.65,2.93,15200.0],["2008-07-21",2.83,2.87,2.62,2.63,15100.0],["2008-07-22",2.57,2.65,2.57,2.61,14800.0],["2008-07-23",2.6,2.7,2.55,2.7,7900.0],["2008-07-24",2.72,2.85,2.7,2.85,9500.0],["2008-07-25",2.82,2.85,2.8,2.83,3600.0],["2008-07-28",2.78,2.79,2.4,2.49,40400.0],["2008-07-29",2.56,2.64,2.48,2.6,12400.0],["2008-07-30",2.66,2.69,2.52,2.67,11900.0],["2008-07-31",2.65,2.67,2.65,2.67,7000.0],["2008-08-01",2.65,2.65,2.49,2.53,9400.0],["2008-08-04",2.7,2.97,2.52,2.93,26000.0],["2008-08-05",2.97,2.97,2.75,2.8,15400.0],["2008-08-06",2.86,3.0,2.86,3.0,20800.0],["2008-08-07",2.78,2.79,2.61,2.61,40800.0],["2008-08-08",2.6,2.81,2.3,2.77,59700.0],["2008-08-11",2.71,2.98,2.71,2.89,17100.0],["2008-08-12",2.82,2.88,2.73,2.82,8000.0],["2008-08-13",2.83,2.83,2.67,2.67,12300.0],["2008-08-14",2.71,2.73,2.61,2.69,13000.0],["2008-08-15",2.69,2.74,2.55,2.55,18700.0],["2008-08-18",2.7,2.7,2.58,2.58,5600.0],["2008-08-19",2.5,2.58,2.47,2.57,29100.0],["2008-08-20",2.62,2.64,2.5,2.5,9800.0],["2008-08-21",2.57,2.74,2.55,2.55,6100.0],["2008-08-22",2.57,2.68,2.52,2.65,10000.0],["2008-08-25",2.68,2.95,2.68,2.9,27900.0],["2008-08-26",2.9,2.94,2.78,2.94,16300.0],["2008-08-27",2.9,2.9,2.63,2.63,26000.0],["2008-08-28",2.7,2.85,2.62,2.82,9300.0],["2008-08-29",2.88,2.94,2.87,2.87,13100.0],["2008-09-02",2.86,3.06,2.85,3.01,20800.0],["2008-09-03",3.01,3.18,3.01,3.15,13700.0],["2008-09-04",3.22,3.3,3.08,3.15,35800.0],["2008-09-05",3.1,3.14,2.99,3.04,22100.0],["2008-09-08",3.06,3.1,2.95,2.95,29300.0],["2008-09-09",2.96,3.01,2.75,2.77,32100.0],["2008-09-10",2.94,2.95,2.75,2.75,9900.0],["2008-09-11",2.77,3.0,2.77,3.0,9400.0],["2008-09-12",3.02,3.02,2.78,2.83,7100.0],["2008-09-15",2.81,3.0,2.7,2.91,22700.0],["2008-09-16",2.85,2.94,2.77,2.9,5400.0],["2008-09-17",2.95,2.95,2.77,2.9,3700.0],["2008-09-18",2.9,2.94,2.81,2.82,5700.0],["2008-09-19",2.94,3.03,2.88,3.03,8900.0],["2008-09-22",3.05,3.05,2.89,3.0,10500.0],["2008-09-23",2.99,2.99,2.61,2.84,53700.0],["2008-09-24",2.88,2.88,2.65,2.7,23400.0],["2008-09-25",2.79,2.79,2.62,2.7,18000.0],["2008-09-26",2.65,2.65,2.51,2.55,16500.0],["2008-09-29",2.55,2.69,2.4,2.55,10800.0],["2008-09-30",2.45,2.62,2.4,2.6,28800.0],["2008-10-01",2.54,2.54,2.36,2.36,10800.0],["2008-10-02",2.54,2.54,2.36,2.36,35100.0],["2008-10-03",2.36,2.36,2.26,2.27,34700.0],["2008-10-06",2.27,2.27,1.95,2.0,51500.0],["2008-10-07",1.92,2.08,1.78,2.0,158000.0],["2008-10-08",2.02,2.02,1.6,1.76,64100.0],["2008-10-09",1.85,2.04,1.6,1.73,34000.0],["2008-10-10",1.55,2.34,1.45,1.63,66500.0],["2008-10-13",1.8,1.9,1.6,1.78,36400.0],["2008-10-14",1.8,1.95,1.52,1.56,65200.0],["2008-10-15",1.62,1.8,1.5,1.67,55400.0],["2008-10-16",1.76,1.81,1.7,1.75,26900.0],["2008-10-17",1.76,1.93,1.75,1.91,6700.0],["2008-10-20",1.82,2.07,1.8,2.0,146700.0],["2008-10-21",2.11,2.15,1.98,1.99,18600.0],["2008-10-22",1.95,1.95,1.86,1.89,11000.0],["2008-10-23",1.99,2.0,1.77,1.83,29600.0],["2008-10-24",1.85,1.86,1.77,1.84,30000.0],["2008-10-27",1.82,1.82,1.55,1.64,57200.0],["2008-10-28",1.67,1.69,1.5,1.55,45700.0],["2008-10-29",1.56,1.73,1.47,1.6,31400.0],["2008-10-30",1.56,1.74,1.5,1.59,23100.0],["2008-10-31",1.58,1.7,1.5,1.66,100100.0],["2008-11-03",1.66,1.7,1.6,1.68,24800.0],["2008-11-04",1.68,1.68,1.64,1.67,18800.0],["2008-11-05",1.64,1.64,1.51,1.55,11000.0],["2008-11-06",1.7,1.88,1.69,1.7,102800.0],["2008-11-07",1.75,1.84,1.74,1.8,60300.0],["2008-11-10",1.78,2.0,1.77,1.97,26000.0],["2008-11-11",1.87,1.9,1.63,1.77,38500.0],["2008-11-12",1.71,1.92,1.6,1.74,49000.0],["2008-11-13",1.95,1.95,1.6,1.82,23900.0],["2008-11-14",1.85,2.0,1.85,1.85,12800.0],["2008-11-17",1.8,1.8,1.7,1.7,9200.0],["2008-11-18",1.76,1.9,1.46,1.88,20500.0],["2008-11-19",1.62,1.88,1.6,1.78,12000.0],["2008-11-20",1.65,1.75,1.45,1.5,10900.0],["2008-11-21",1.53,1.55,1.32,1.45,99800.0],["2008-11-24",1.46,1.65,1.45,1.65,8300.0],["2008-11-25",1.37,1.67,1.37,1.55,8500.0],["2008-11-26",1.56,1.68,1.4,1.6,38300.0],["2008-11-28",1.58,1.77,1.55,1.77,21700.0],["2008-12-01",1.77,1.83,1.7,1.8,9400.0],["2008-12-02",1.93,1.93,1.78,1.78,1400.0],["2008-12-03",1.53,1.77,1.53,1.7,6800.0],["2008-12-04",1.71,1.81,1.7,1.81,10100.0],["2008-12-05",1.89,1.89,1.72,1.8,12300.0],["2008-12-08",1.76,1.94,1.75,1.94,30700.0],["2008-12-09",1.88,1.98,1.88,1.97,12000.0],["2008-12-10",1.96,2.06,1.96,2.06,24000.0],["2008-12-11",2.1,2.22,2.06,2.2,32900.0],["2008-12-12",2.09,2.15,2.07,2.13,10500.0],["2008-12-15",1.98,2.0,1.95,1.95,3500.0],["2008-12-16",1.98,2.16,1.96,2.1,21500.0],["2008-12-17",2.02,2.16,1.91,1.91,8300.0],["2008-12-18",2.09,2.24,2.09,2.22,22800.0],["2008-12-19",2.24,2.47,2.17,2.47,16600.0],["2008-12-22",2.47,2.6,2.4,2.48,20200.0],["2008-12-23",2.42,2.65,2.42,2.55,17000.0],["2008-12-24",2.56,2.63,2.56,2.57,4100.0],["2008-12-26",2.56,2.56,2.39,2.4,8400.0],["2008-12-29",2.49,2.5,2.14,2.15,15300.0],["2008-12-30",2.24,2.25,2.17,2.18,6600.0],["2008-12-31",2.11,2.5,2.11,2.5,26800.0],["2009-01-02",2.44,2.44,2.27,2.42,16400.0],["2009-01-05",2.4,2.41,2.11,2.28,14700.0],["2009-01-06",2.29,2.46,2.27,2.3,8000.0],["2009-01-07",2.2,2.24,2.16,2.17,29900.0],["2009-01-08",2.2,2.37,2.18,2.28,35000.0],["2009-01-09",2.26,2.28,2.22,2.22,1200.0],["2009-01-12",2.15,2.16,2.15,2.15,5000.0],["2009-01-13",2.15,2.43,2.1,2.43,8500.0],["2009-01-14",2.25,2.25,2.08,2.15,14100.0],["2009-01-15",1.93,2.12,1.93,2.12,6600.0],["2009-01-16",2.04,2.09,1.94,1.94,9400.0],["2009-01-20",1.85,2.3,1.85,1.95,22900.0],["2009-01-21",2.07,2.4,2.07,2.15,49500.0],["2009-01-22",2.25,2.49,2.2,2.41,22300.0],["2009-01-23",2.44,2.44,2.28,2.4,3200.0],["2009-01-26",2.27,2.34,2.23,2.25,5500.0],["2009-01-27",2.22,2.38,2.05,2.13,19900.0],["2009-01-28",2.18,2.39,2.15,2.19,49000.0],["2009-01-29",2.17,2.25,2.17,2.17,20400.0],["2009-01-30",2.25,2.3,2.17,2.24,82200.0],["2009-02-02",2.25,2.57,2.25,2.4,62600.0],["2009-02-03",2.35,2.74,2.32,2.66,35300.0],["2009-02-04",2.65,2.89,2.65,2.8,26100.0],["2009-02-05",2.88,2.93,2.83,2.83,11200.0],["2009-02-06",2.85,3.17,2.55,2.61,102000.0],["2009-02-09",2.74,2.9,2.6,2.81,15400.0],["2009-02-10",2.89,2.9,2.73,2.78,2800.0],["2009-02-11",2.78,2.79,2.61,2.79,42500.0],["2009-02-12",2.85,2.85,2.64,2.73,5400.0],["2009-02-13",2.82,2.99,2.68,2.68,15300.0],["2009-02-17",2.77,3.0,2.77,2.84,20700.0],["2009-02-18",2.79,2.96,2.66,2.72,21100.0],["2009-02-19",2.78,2.95,2.68,2.9,22800.0],["2009-02-20",2.74,2.8,2.64,2.7,14300.0],["2009-02-23",2.79,2.79,2.6,2.6,6400.0],["2009-02-24",2.7,3.03,2.7,2.98,20100.0],["2009-02-25",2.81,2.86,2.76,2.77,2400.0],["2009-02-26",2.71,2.96,2.7,2.9,6900.0],["2009-02-27",2.84,2.84,2.6,2.7,14700.0],["2009-03-02",2.6,2.62,2.57,2.6,3800.0],["2009-03-03",2.57,2.75,2.26,2.71,40700.0],["2009-03-04",2.64,2.7,2.64,2.67,7000.0],["2009-03-05",2.6,2.6,2.38,2.59,14700.0],["2009-03-06",2.6,3.12,2.5,2.86,35200.0],["2009-03-09",2.67,2.67,2.51,2.65,9900.0],["2009-03-10",2.76,3.0,2.76,2.89,47300.0],["2009-03-11",3.11,3.78,3.11,3.5,183600.0],["2009-03-12",3.51,3.51,3.27,3.42,22000.0],["2009-03-13",3.49,3.5,3.4,3.4,12000.0],["2009-03-16",3.4,3.4,3.13,3.13,32100.0],["2009-03-17",3.21,3.24,3.17,3.17,6900.0],["2009-03-18",3.23,3.38,3.23,3.34,20300.0],["2009-03-19",3.35,3.55,3.16,3.54,71600.0],["2009-03-20",3.64,3.65,3.54,3.63,28400.0],["2009-03-23",3.65,3.7,3.5,3.58,16600.0],["2009-03-24",3.48,3.48,3.31,3.47,4000.0],["2009-03-25",3.5,3.6,3.44,3.57,27900.0],["2009-03-26",3.59,3.64,3.56,3.56,26100.0],["2009-03-27",3.51,3.57,3.17,3.5,20300.0],["2009-03-30",3.37,3.5,3.37,3.48,3700.0],["2009-03-31",3.41,3.5,3.37,3.49,9600.0],["2009-04-01",3.38,3.38,3.32,3.34,13300.0],["2009-04-02",3.34,3.4,3.21,3.28,49800.0],["2009-04-03",3.17,3.4,3.15,3.35,16100.0],["2009-04-06",3.26,3.45,3.25,3.44,11200.0],["2009-04-07",3.48,3.6,3.46,3.56,8800.0],["2009-04-08",3.57,3.57,3.5,3.54,14600.0],["2009-04-09",3.6,3.68,3.55,3.62,19400.0],["2009-04-13",3.66,3.7,3.61,3.7,16600.0],["2009-04-14",3.65,3.69,3.65,3.69,5200.0],["2009-04-15",3.69,3.95,3.68,3.92,26000.0],["2009-04-16",3.9,4.02,3.89,4.01,31800.0],["2009-04-17",4.07,4.75,4.03,4.45,137300.0],["2009-04-20",4.47,4.52,4.37,4.42,22100.0],["2009-04-21",4.46,4.63,4.46,4.6,27900.0],["2009-04-22",4.64,4.99,4.64,4.94,111300.0],["2009-04-23",5.0,5.02,4.72,4.85,71200.0],["2009-04-24",4.87,4.87,4.75,4.8,12200.0],["2009-04-27",4.72,4.73,4.36,4.49,38300.0],["2009-04-28",4.5,4.51,4.0,4.07,48100.0],["2009-04-29",4.2,4.38,4.13,4.13,28600.0],["2009-04-30",4.2,4.26,4.17,4.25,12100.0],["2009-05-01",4.25,4.38,4.25,4.34,23100.0],["2009-05-04",4.43,4.59,4.43,4.59,19600.0],["2009-05-05",4.65,4.92,4.65,4.92,59700.0],["2009-05-06",4.99,5.0,4.91,4.98,65400.0],["2009-05-07",5.25,5.47,4.96,5.09,211900.0],["2009-05-08",5.23,5.25,5.0,5.02,98300.0],["2009-05-11",5.02,5.03,4.91,4.99,48900.0],["2009-05-12",5.03,5.04,4.86,4.98,60500.0],["2009-05-13",4.87,4.99,4.6,4.72,46800.0],["2009-05-14",4.57,4.7,4.27,4.6,115500.0],["2009-05-15",4.62,4.88,4.62,4.82,56600.0],["2009-05-18",4.9,5.0,4.9,5.0,80600.0],["2009-05-19",4.91,4.98,4.85,4.9,132000.0],["2009-05-20",4.98,5.0,4.89,4.9,68100.0],["2009-05-21",4.87,4.9,4.57,4.65,39600.0],["2009-05-22",4.65,4.81,4.61,4.67,37000.0],["2009-05-26",4.65,4.74,4.52,4.6,52600.0],["2009-05-27",4.55,4.6,4.4,4.5,33100.0],["2009-05-28",4.55,4.61,4.32,4.53,56000.0],["2009-05-29",4.58,4.6,4.44,4.44,18400.0],["2009-06-01",4.44,4.44,4.26,4.4,93200.0],["2009-06-02",4.4,4.41,4.25,4.28,48300.0],["2009-06-03",4.38,4.55,4.34,4.46,82800.0],["2009-06-04",4.41,4.59,4.15,4.29,128400.0],["2009-06-05",4.42,4.46,4.24,4.35,75300.0],["2009-06-08",4.4,4.5,4.35,4.39,60500.0],["2009-06-09",4.5,4.5,4.32,4.39,74000.0],["2009-06-10",4.4,4.43,4.25,4.33,29100.0],["2009-06-11",4.26,4.38,4.25,4.27,57200.0],["2009-06-12",4.25,4.44,4.15,4.36,69400.0],["2009-06-15",4.33,4.35,4.08,4.16,107000.0],["2009-06-16",4.2,4.34,4.09,4.18,95800.0],["2009-06-17",4.23,4.34,4.21,4.3,58200.0],["2009-06-18",4.3,4.32,4.09,4.24,45000.0],["2009-06-19",4.2,4.22,4.12,4.14,72000.0],["2009-06-22",4.18,4.18,3.85,3.98,110400.0],["2009-06-23",4.01,4.05,3.71,3.85,77600.0],["2009-06-24",3.9,4.08,3.81,3.93,93100.0],["2009-06-25",3.98,4.07,3.75,4.03,112600.0],["2009-06-26",4.08,4.72,3.97,4.68,3206100.0],["2009-06-29",4.5,4.59,4.3,4.58,216100.0],["2009-06-30",4.5,4.55,4.35,4.38,141200.0],["2009-07-01",4.42,4.75,4.35,4.74,166000.0],["2009-07-02",4.6,4.75,4.39,4.43,100700.0],["2009-07-06",4.41,4.5,4.26,4.44,118000.0],["2009-07-07",4.45,4.93,4.33,4.9,164900.0],["2009-07-08",4.9,4.95,4.67,4.8,82200.0],["2009-07-09",4.81,4.9,4.41,4.79,38000.0],["2009-07-10",4.77,4.85,4.59,4.71,26600.0],["2009-07-13",4.72,4.85,4.54,4.82,101600.0],["2009-07-14",4.83,4.9,4.69,4.78,50800.0],["2009-07-15",4.79,4.95,4.62,4.95,121500.0],["2009-07-16",4.91,5.21,4.84,5.21,215900.0],["2009-07-17",5.2,5.23,5.06,5.1,76300.0],["2009-07-20",5.08,5.22,5.08,5.13,210300.0],["2009-07-21",5.16,5.24,4.91,5.0,144400.0],["2009-07-22",4.98,5.0,4.68,5.0,51400.0],["2009-07-23",4.95,5.0,4.91,5.0,82400.0],["2009-07-24",4.95,5.04,4.9,5.04,69000.0],["2009-07-27",5.03,5.04,4.9,5.02,102800.0],["2009-07-28",4.98,5.19,4.9,5.17,132700.0],["2009-07-29",5.35,5.35,4.91,5.24,129200.0],["2009-07-30",5.3,5.3,5.12,5.3,140200.0],["2009-07-31",5.3,5.35,5.26,5.34,78100.0],["2009-08-03",5.43,5.45,5.26,5.36,157200.0],["2009-08-04",5.36,5.4,5.25,5.38,86500.0],["2009-08-05",5.38,5.42,5.26,5.33,120800.0],["2009-08-06",5.2,5.2,4.5,4.95,381300.0],["2009-08-07",4.95,5.3,4.95,5.23,169800.0],["2009-08-10",5.24,5.5,5.12,5.42,193800.0],["2009-08-11",5.45,5.47,5.21,5.41,131300.0],["2009-08-12",5.43,5.5,5.32,5.35,162300.0],["2009-08-13",5.37,5.7,5.37,5.7,350600.0],["2009-08-14",5.73,5.85,5.21,5.6,289500.0],["2009-08-17",5.55,5.55,5.25,5.39,107100.0],["2009-08-18",5.39,5.59,5.34,5.46,111800.0],["2009-08-19",5.4,5.53,5.25,5.5,91100.0],["2009-08-20",5.53,5.65,5.27,5.44,140300.0],["2009-08-21",5.46,5.53,5.42,5.51,164900.0],["2009-08-24",5.53,5.58,5.41,5.51,125100.0],["2009-08-25",5.55,5.64,5.35,5.44,138900.0],["2009-08-26",5.39,5.48,5.32,5.47,91900.0],["2009-08-27",5.5,5.51,5.36,5.49,56400.0],["2009-08-28",5.49,5.5,5.39,5.39,64100.0],["2009-08-31",5.35,5.43,5.13,5.2,98900.0],["2009-09-01",5.16,5.35,5.0,5.0,129600.0],["2009-09-02",4.99,5.03,4.75,4.97,144500.0],["2009-09-03",4.99,5.18,4.97,5.01,62300.0],["2009-09-04",5.05,5.25,4.98,5.06,76400.0],["2009-09-08",5.14,5.34,5.0,5.17,96500.0],["2009-09-09",5.28,5.58,5.26,5.55,158900.0],["2009-09-10",5.59,6.0,5.46,5.98,579400.0],["2009-09-11",5.99,6.56,5.98,6.32,1069500.0],["2009-09-14",6.29,7.06,6.2,7.03,1146700.0],["2009-09-15",7.05,7.44,7.03,7.23,1267800.0],["2009-09-16",7.21,7.38,7.0,7.09,823800.0],["2009-09-17",7.13,7.14,6.5,6.69,813500.0],["2009-09-18",6.69,7.11,6.65,7.1,480400.0],["2009-09-21",7.07,7.59,7.0,7.59,937500.0],["2009-09-22",7.68,8.14,7.6,8.05,981800.0],["2009-09-23",8.18,8.67,8.17,8.47,984900.0],["2009-09-24",8.75,8.79,7.9,8.08,1080200.0],["2009-09-25",7.99,8.0,6.4,7.56,802700.0],["2009-09-28",7.56,8.07,7.2,7.92,457200.0],["2009-09-29",7.92,8.03,7.45,7.68,319900.0],["2009-09-30",7.95,7.99,7.56,7.95,435900.0],["2009-10-01",7.86,7.86,7.11,7.2,442800.0],["2009-10-02",6.95,7.28,6.78,7.09,299000.0],["2009-10-05",7.1,7.28,6.89,7.21,271800.0],["2009-10-06",7.25,7.33,6.73,7.14,511000.0],["2009-10-07",6.99,7.2,6.76,7.19,152700.0],["2009-10-08",7.25,7.5,7.15,7.3,231100.0],["2009-10-09",7.33,7.6,7.3,7.59,211500.0],["2009-10-12",7.67,7.9,7.62,7.77,240500.0],["2009-10-13",7.78,8.0,7.61,7.69,211300.0],["2009-10-14",7.79,7.95,7.57,7.91,250200.0],["2009-10-15",7.88,8.47,7.86,8.34,799100.0],["2009-10-16",8.27,8.29,8.0,8.16,315700.0],["2009-10-19",8.26,8.35,8.2,8.26,321600.0],["2009-10-20",8.26,8.49,8.2,8.24,301800.0],["2009-10-21",8.24,8.39,7.78,7.84,313100.0],["2009-10-22",7.76,7.76,6.98,7.53,422700.0],["2009-10-23",7.51,7.73,7.23,7.24,219000.0],["2009-10-26",7.19,7.45,7.03,7.1,315300.0],["2009-10-27",7.05,7.3,7.02,7.2,211200.0],["2009-10-28",7.05,7.05,6.44,6.49,601400.0],["2009-10-29",6.52,7.02,6.45,6.81,235000.0],["2009-10-30",6.75,6.78,6.45,6.48,196100.0],["2009-11-02",6.49,6.62,6.04,6.35,201900.0],["2009-11-03",6.33,6.47,6.21,6.47,162300.0],["2009-11-04",6.57,6.71,6.3,6.31,197800.0],["2009-11-05",5.74,6.47,4.97,6.09,1484800.0],["2009-11-06",6.09,6.25,5.92,6.0,231800.0],["2009-11-09",6.05,6.22,5.96,6.04,179600.0],["2009-11-10",5.99,6.0,5.71,5.93,276600.0],["2009-11-11",5.93,5.99,5.55,5.66,264000.0],["2009-11-12",5.67,5.71,5.5,5.64,318000.0],["2009-11-13",5.62,5.73,5.6,5.7,132000.0],["2009-11-16",5.72,5.87,5.67,5.78,298700.0],["2009-11-17",5.7,5.82,5.65,5.78,90300.0],["2009-11-18",5.75,5.77,5.44,5.46,133500.0],["2009-11-19",5.43,5.56,5.06,5.55,219500.0],["2009-11-20",5.45,5.59,5.25,5.26,124900.0],["2009-11-23",5.32,5.48,5.23,5.32,183900.0],["2009-11-24",5.32,5.66,5.24,5.62,147000.0],["2009-11-25",5.65,5.9,5.65,5.73,127600.0],["2009-11-27",5.5,5.5,5.3,5.43,90800.0],["2009-11-30",5.38,5.38,5.22,5.23,305500.0],["2009-12-01",5.32,5.47,5.32,5.47,144500.0],["2009-12-02",5.45,5.61,5.45,5.61,98200.0],["2009-12-03",5.6,5.6,5.39,5.47,86100.0],["2009-12-04",5.53,5.55,5.45,5.52,87400.0],["2009-12-07",5.51,5.68,5.43,5.68,77300.0],["2009-12-08",5.67,5.68,5.56,5.65,88300.0],["2009-12-09",5.64,5.64,5.33,5.63,97500.0],["2009-12-10",5.64,5.64,5.51,5.54,74900.0],["2009-12-11",5.58,5.71,5.53,5.58,80900.0],["2009-12-14",5.61,5.71,5.55,5.68,54600.0],["2009-12-15",5.67,5.89,5.59,5.8,98100.0],["2009-12-16",5.87,5.9,5.77,5.82,62700.0],["2009-12-17",5.73,5.86,5.63,5.67,82000.0],["2009-12-18",5.72,5.94,5.65,5.86,216300.0],["2009-12-21",5.88,5.98,5.7,5.78,99600.0],["2009-12-22",5.8,5.93,5.77,5.87,59700.0],["2009-12-23",5.92,5.92,5.73,5.78,88000.0],["2009-12-24",5.78,5.84,5.75,5.79,22900.0],["2009-12-28",5.79,5.84,5.71,5.83,119900.0],["2009-12-29",5.82,5.85,5.75,5.79,28600.0],["2009-12-30",5.79,5.79,5.7,5.79,42300.0],["2009-12-31",5.75,5.8,5.5,5.54,146500.0],["2010-01-04",5.59,6.13,5.59,6.05,167900.0],["2010-01-05",6.08,6.43,5.63,6.34,177200.0],["2010-01-06",6.34,6.47,6.05,6.06,108900.0],["2010-01-07",6.03,6.17,6.0,6.13,76900.0],["2010-01-08",6.1,6.23,6.0,6.22,46500.0],["2010-01-11",6.24,6.37,6.22,6.3,69700.0],["2010-01-12",6.26,6.27,6.0,6.06,61000.0],["2010-01-13",6.05,6.18,5.74,6.14,128500.0],["2010-01-14",6.11,6.18,6.0,6.14,42500.0],["2010-01-15",6.17,6.18,5.77,5.83,153900.0],["2010-01-19",5.7,6.07,5.65,5.66,122200.0],["2010-01-20",5.62,5.75,5.29,5.43,84300.0],["2010-01-21",5.43,5.49,5.18,5.29,115300.0],["2010-01-22",5.3,5.42,5.29,5.3,73400.0],["2010-01-25",5.33,5.33,5.09,5.27,68100.0],["2010-01-26",5.23,5.39,5.19,5.28,70100.0],["2010-01-27",5.25,5.37,5.11,5.22,73500.0],["2010-01-28",5.24,5.29,5.13,5.15,93300.0],["2010-01-29",5.18,5.27,5.06,5.16,77200.0],["2010-02-01",5.18,5.18,5.06,5.07,44100.0],["2010-02-02",5.09,5.18,5.07,5.11,56300.0],["2010-02-03",5.09,5.15,4.88,4.96,97600.0],["2010-02-04",4.94,4.98,4.76,4.76,119900.0],["2010-02-05",4.76,4.9,4.74,4.85,75000.0],["2010-02-08",4.88,4.88,4.7,4.76,35800.0],["2010-02-09",4.81,5.09,4.8,5.07,64600.0],["2010-02-10",5.04,5.1,4.87,4.9,128000.0],["2010-02-11",4.87,4.96,4.87,4.9,102600.0],["2010-02-12",4.86,4.94,4.86,4.89,47300.0],["2010-02-16",4.92,5.0,4.87,4.88,102800.0],["2010-02-17",4.88,4.98,4.86,4.88,180100.0],["2010-02-18",4.89,4.95,4.82,4.92,146000.0],["2010-02-19",4.91,4.98,4.86,4.93,324700.0],["2010-02-22",4.93,4.93,4.85,4.89,63600.0],["2010-02-23",4.89,4.91,4.79,4.81,124000.0],["2010-02-24",4.79,4.9,4.77,4.83,35700.0],["2010-02-25",4.79,4.79,4.71,4.75,61100.0],["2010-02-26",4.76,5.0,4.7,4.94,512700.0],["2010-03-01",4.98,5.31,4.98,5.3,102000.0],["2010-03-02",5.3,5.62,5.3,5.62,96200.0],["2010-03-03",5.6,5.72,5.39,5.47,89600.0],["2010-03-04",5.05,5.05,4.38,4.67,484900.0],["2010-03-05",4.67,5.01,4.62,4.99,137800.0],["2010-03-08",5.0,5.15,5.0,5.05,56800.0],["2010-03-09",5.05,5.16,5.05,5.1,88300.0],["2010-03-10",5.08,5.38,5.0,5.33,121700.0],["2010-03-11",5.02,5.06,4.67,4.81,290500.0],["2010-03-12",4.81,4.81,4.37,4.39,267500.0],["2010-03-15",4.38,4.38,4.15,4.37,125900.0],["2010-03-16",4.37,4.37,4.2,4.23,93300.0],["2010-03-17",4.26,4.58,4.24,4.48,90600.0],["2010-03-18",4.46,4.62,4.23,4.26,93600.0],["2010-03-19",4.29,4.47,4.05,4.45,153300.0],["2010-03-22",4.42,4.47,4.36,4.45,39200.0],["2010-03-23",4.44,4.48,4.28,4.31,59000.0],["2010-03-24",4.31,4.38,4.2,4.23,138500.0],["2010-03-25",4.25,4.35,4.0,4.0,123700.0],["2010-03-26",4.01,4.05,3.85,3.97,170900.0],["2010-03-29",4.0,4.34,4.0,4.16,121300.0],["2010-03-30",4.17,4.18,4.0,4.08,63000.0],["2010-03-31",4.05,4.06,3.95,4.05,156500.0],["2010-04-01",4.05,4.1,4.0,4.03,69200.0],["2010-04-05",4.02,4.12,3.97,4.04,93600.0],["2010-04-06",4.03,4.26,4.0,4.07,54300.0],["2010-04-07",4.07,4.12,3.94,3.95,73800.0],["2010-04-08",3.94,4.0,3.82,3.97,104900.0],["2010-04-09",3.99,4.02,3.91,4.01,55100.0],["2010-04-12",4.0,4.03,3.89,3.9,75200.0],["2010-04-13",3.88,3.88,3.83,3.85,75500.0],["2010-04-14",3.88,3.88,3.81,3.85,89700.0],["2010-04-15",3.84,3.84,3.75,3.77,115600.0],["2010-04-16",3.77,3.79,3.65,3.75,131000.0],["2010-04-19",3.73,3.77,3.68,3.68,74600.0],["2010-04-20",3.68,3.84,3.68,3.8,71200.0],["2010-04-21",3.81,3.86,3.78,3.86,65200.0],["2010-04-22",3.83,3.86,3.7,3.84,63700.0],["2010-04-23",3.81,3.82,3.71,3.76,65200.0],["2010-04-26",3.76,3.84,3.71,3.76,67600.0],["2010-04-27",3.75,3.78,3.69,3.76,113900.0],["2010-04-28",3.77,3.77,3.7,3.75,81900.0],["2010-04-29",3.72,3.75,3.49,3.55,254900.0],["2010-04-30",3.55,3.6,3.46,3.46,138400.0],["2010-05-03",3.46,3.5,3.3,3.4,174200.0],["2010-05-04",3.36,3.36,3.17,3.2,119100.0],["2010-05-05",3.15,3.2,3.06,3.12,119900.0],["2010-05-06",3.11,3.13,3.0,3.06,147100.0],["2010-05-07",3.07,3.16,3.02,3.05,88800.0],["2010-05-10",3.17,3.24,3.02,3.05,138000.0],["2010-05-11",3.05,3.23,3.05,3.17,144100.0],["2010-05-12",3.19,3.22,3.13,3.15,140800.0],["2010-05-13",3.18,3.38,3.16,3.28,100300.0],["2010-05-14",3.35,3.46,3.15,3.2,154400.0],["2010-05-17",3.22,3.24,3.07,3.09,65700.0],["2010-05-18",3.11,3.22,3.1,3.1,58500.0],["2010-05-19",3.12,3.12,3.0,3.06,119000.0],["2010-05-20",3.02,3.05,2.9,2.93,179600.0],["2010-05-21",2.9,3.01,2.82,2.97,81000.0],["2010-05-24",2.99,3.07,2.91,2.92,69500.0],["2010-05-25",2.85,2.92,2.8,2.8,122300.0],["2010-05-26",2.83,3.01,2.83,2.83,80200.0],["2010-05-27",2.9,3.09,2.9,2.98,101300.0],["2010-05-28",2.98,3.28,2.76,2.76,178600.0],["2010-06-01",2.79,2.98,2.65,2.65,120000.0],["2010-06-02",2.66,2.84,2.66,2.81,74500.0],["2010-06-03",2.79,2.92,2.71,2.78,68300.0],["2010-06-04",2.71,2.83,2.6,2.6,134200.0],["2010-06-07",2.62,2.69,2.5,2.51,130000.0],["2010-06-08",2.52,2.65,2.48,2.6,182200.0],["2010-06-09",2.63,2.72,2.48,2.68,81100.0],["2010-06-10",2.73,2.88,2.63,2.77,141700.0],["2010-06-11",2.73,2.85,2.69,2.81,106900.0],["2010-06-14",2.89,3.13,2.89,2.92,100700.0],["2010-06-15",2.96,3.05,2.91,2.96,100600.0],["2010-06-16",2.94,2.97,2.89,2.92,186600.0],["2010-06-17",2.96,2.96,2.89,2.9,74500.0],["2010-06-18",2.9,2.9,2.68,2.71,265400.0],["2010-06-21",2.74,2.83,2.67,2.7,107700.0],["2010-06-22",2.72,2.96,2.72,2.83,100000.0],["2010-06-23",2.82,2.94,2.75,2.8,82000.0],["2010-06-24",2.8,2.9,2.76,2.77,121400.0],["2010-06-25",2.79,3.13,2.72,2.76,2976100.0],["2010-06-28",2.9,2.99,2.79,2.79,178800.0],["2010-06-29",2.78,2.78,2.59,2.6,200200.0],["2010-06-30",2.63,2.68,2.57,2.57,86900.0],["2010-07-01",2.62,2.81,2.61,2.72,60300.0],["2010-07-02",2.72,2.76,2.61,2.61,36400.0],["2010-07-06",2.73,2.79,2.64,2.64,48200.0],["2010-07-07",2.67,2.7,2.59,2.59,92000.0],["2010-07-08",2.6,2.67,2.6,2.6,37500.0],["2010-07-09",2.63,2.68,2.6,2.65,27500.0],["2010-07-12",2.69,2.69,2.54,2.58,93200.0],["2010-07-13",2.61,2.94,2.6,2.9,59800.0],["2010-07-14",2.86,2.86,2.75,2.75,40600.0],["2010-07-15",2.78,2.78,2.6,2.66,54800.0],["2010-07-16",2.67,2.67,2.6,2.61,47200.0],["2010-07-19",2.61,2.75,2.59,2.7,35400.0],["2010-07-20",2.7,2.74,2.67,2.67,17000.0],["2010-07-21",2.69,2.73,2.67,2.7,21400.0],["2010-07-22",2.76,2.82,2.66,2.74,25700.0],["2010-07-23",2.72,2.83,2.72,2.82,17800.0],["2010-07-26",2.83,3.05,2.82,3.02,63100.0],["2010-07-27",3.01,3.01,2.81,2.85,90200.0],["2010-07-28",2.87,2.89,2.75,2.89,54500.0],["2010-07-29",2.85,2.9,2.85,2.9,14300.0],["2010-07-30",2.9,3.04,2.88,2.96,76700.0],["2010-08-02",3.03,3.16,3.0,3.09,49800.0],["2010-08-03",3.09,3.12,2.99,3.06,17400.0],["2010-08-04",3.06,3.07,3.0,3.0,6600.0],["2010-08-05",3.0,3.07,2.99,3.04,21200.0],["2010-08-06",3.04,3.09,2.97,3.06,26700.0],["2010-08-09",3.03,3.03,2.88,2.88,18400.0],["2010-08-10",2.9,2.9,2.82,2.82,11500.0],["2010-08-11",2.79,2.79,2.67,2.76,20500.0],["2010-08-12",2.7,2.75,2.7,2.71,14100.0],["2010-08-13",2.73,2.75,2.71,2.71,13400.0],["2010-08-16",2.74,2.77,2.69,2.72,16300.0],["2010-08-17",2.73,2.85,2.68,2.8,22300.0],["2010-08-18",2.85,2.94,2.8,2.9,32200.0],["2010-08-19",2.9,2.91,2.88,2.9,8100.0],["2010-08-20",2.9,2.91,2.87,2.91,19900.0],["2010-08-23",2.88,2.93,2.86,2.93,17000.0],["2010-08-24",2.86,2.86,2.68,2.68,36600.0],["2010-08-25",2.7,2.9,2.7,2.75,97900.0],["2010-08-26",2.79,2.79,2.61,2.61,123100.0],["2010-08-27",2.7,2.7,2.57,2.57,61300.0],["2010-08-30",2.59,2.78,2.59,2.62,19700.0],["2010-08-31",2.74,2.76,2.63,2.69,26700.0],["2010-09-01",2.78,2.83,2.64,2.83,28400.0],["2010-09-02",2.87,2.9,2.77,2.85,28100.0],["2010-09-03",2.89,2.89,2.77,2.89,28000.0],["2010-09-07",2.79,2.82,2.7,2.77,14500.0],["2010-09-08",2.75,2.88,2.69,2.81,29500.0],["2010-09-09",2.83,2.86,2.71,2.72,12700.0],["2010-09-10",2.74,2.82,2.69,2.73,31400.0],["2010-09-13",2.74,2.8,2.72,2.76,36800.0],["2010-09-14",2.79,2.84,2.73,2.8,72300.0],["2010-09-15",2.82,2.82,2.73,2.73,68600.0],["2010-09-16",2.75,2.86,2.72,2.86,26100.0],["2010-09-17",2.89,3.0,2.82,2.92,45200.0],["2010-09-20",2.93,2.93,2.82,2.9,110600.0],["2010-09-21",2.92,2.93,2.84,2.85,14500.0],["2010-09-22",2.82,2.94,2.78,2.92,21700.0],["2010-09-23",2.93,3.0,2.76,2.77,27200.0],["2010-09-24",2.77,2.82,2.74,2.75,19600.0],["2010-09-27",2.75,2.78,2.65,2.72,43000.0],["2010-09-28",2.66,2.73,2.66,2.7,20400.0],["2010-09-29",2.71,2.72,2.66,2.71,26200.0],["2010-09-30",2.71,2.77,2.68,2.76,43800.0],["2010-10-01",2.77,2.79,2.66,2.69,35700.0],["2010-10-04",2.69,2.79,2.66,2.76,103100.0],["2010-10-05",2.79,2.9,2.77,2.86,36200.0],["2010-10-06",2.82,2.9,2.82,2.86,61100.0],["2010-10-07",2.87,2.92,2.81,2.92,41300.0],["2010-10-08",2.89,2.92,2.84,2.84,27500.0],["2010-10-11",2.88,2.92,2.85,2.87,25900.0],["2010-10-12",2.85,2.89,2.85,2.87,16700.0],["2010-10-13",2.87,2.92,2.86,2.87,35900.0],["2010-10-14",2.86,2.9,2.85,2.87,11700.0],["2010-10-15",2.86,2.94,2.86,2.94,54300.0],["2010-10-18",2.94,3.1,2.93,3.07,75500.0],["2010-10-19",3.06,3.11,3.03,3.04,34400.0],["2010-10-20",3.05,3.11,3.04,3.05,24100.0],["2010-10-21",3.08,3.1,3.05,3.08,4500.0],["2010-10-22",3.07,3.12,3.05,3.06,47900.0],["2010-10-25",3.05,3.06,3.0,3.06,42000.0],["2010-10-26",3.06,3.33,3.01,3.16,218000.0],["2010-10-27",3.16,3.3,3.16,3.23,66700.0],["2010-10-28",3.25,3.27,3.15,3.2,38700.0],["2010-10-29",3.19,3.19,3.1,3.1,57500.0],["2010-11-01",3.14,3.15,3.11,3.14,23500.0],["2010-11-02",3.16,3.2,3.05,3.05,23100.0],["2010-11-03",3.08,3.09,3.04,3.08,19000.0],["2010-11-04",3.11,3.13,3.05,3.1,35200.0],["2010-11-05",3.15,3.22,3.11,3.21,27500.0],["2010-11-08",3.19,3.24,3.18,3.2,24700.0],["2010-11-09",3.16,3.17,3.13,3.16,12200.0],["2010-11-10",3.15,3.17,3.1,3.12,24000.0],["2010-11-11",3.11,3.17,3.11,3.15,33200.0],["2010-11-12",3.14,3.15,3.1,3.13,36900.0],["2010-11-15",3.1,3.1,3.04,3.05,100400.0],["2010-11-16",3.03,3.08,2.95,2.99,193600.0],["2010-11-17",3.02,3.08,3.02,3.03,79200.0],["2010-11-18",3.05,3.09,2.96,2.97,127500.0],["2010-11-19",2.97,3.05,2.95,3.01,82100.0],["2010-11-22",3.02,3.05,2.98,3.02,85000.0],["2010-11-23",3.01,3.04,2.98,3.0,32800.0],["2010-11-24",3.0,3.05,2.99,3.0,32100.0],["2010-11-26",2.99,3.0,2.99,3.0,7800.0],["2010-11-29",2.99,3.01,2.96,2.96,54100.0],["2010-11-30",2.95,3.01,2.9,2.94,62400.0],["2010-12-01",2.95,2.96,2.94,2.95,17900.0],["2010-12-02",2.92,2.97,2.91,2.94,54800.0],["2010-12-03",2.95,3.01,2.94,3.01,40900.0],["2010-12-06",3.02,3.02,2.86,2.97,97400.0],["2010-12-07",2.97,2.99,2.89,2.9,96000.0],["2010-12-08",2.9,2.94,2.9,2.91,36600.0],["2010-12-09",2.92,2.93,2.9,2.9,47100.0],["2010-12-10",2.89,3.0,2.89,2.97,45700.0],["2010-12-13",2.98,2.99,2.94,2.94,38400.0],["2010-12-14",2.95,2.99,2.92,2.97,35300.0],["2010-12-15",2.97,3.06,2.96,3.02,65900.0],["2010-12-16",3.01,3.04,2.97,3.0,37600.0],["2010-12-17",2.97,2.98,2.96,2.96,58300.0],["2010-12-20",2.97,3.0,2.97,2.97,59700.0],["2010-12-21",2.97,2.97,2.92,2.92,53000.0],["2010-12-22",2.91,2.92,2.88,2.89,31600.0],["2010-12-23",2.88,2.9,2.84,2.88,27000.0],["2010-12-27",2.89,2.9,2.81,2.86,43300.0],["2010-12-28",2.85,2.85,2.8,2.82,43400.0],["2010-12-29",2.81,2.86,2.78,2.8,47300.0],["2010-12-30",2.77,2.79,2.7,2.79,80000.0],["2010-12-31",2.76,2.86,2.76,2.86,31300.0],["2011-01-03",2.87,3.01,2.87,3.0,41500.0],["2011-01-04",3.01,3.04,2.99,3.02,46600.0],["2011-01-05",2.99,2.99,2.82,2.9,43300.0],["2011-01-06",2.89,2.91,2.78,2.9,34400.0],["2011-01-07",2.91,2.95,2.86,2.91,13300.0],["2011-01-10",2.91,2.95,2.88,2.93,26000.0],["2011-01-11",2.93,2.94,2.85,2.92,34300.0],["2011-01-12",2.93,2.95,2.87,2.95,15600.0],["2011-01-13",2.97,3.01,2.92,2.93,27000.0],["2011-01-14",2.95,3.0,2.92,2.94,14600.0],["2011-01-18",2.97,2.99,2.95,2.96,18100.0],["2011-01-19",2.94,2.98,2.84,2.85,107200.0],["2011-01-20",2.85,2.93,2.84,2.85,52100.0],["2011-01-21",2.85,2.9,2.84,2.85,13900.0],["2011-01-24",2.8,2.88,2.8,2.87,29400.0],["2011-01-25",2.89,2.89,2.81,2.83,48500.0],["2011-01-26",2.83,2.86,2.8,2.85,35900.0],["2011-01-27",2.88,2.89,2.81,2.87,36500.0],["2011-01-28",2.86,2.89,2.86,2.88,22600.0],["2011-01-31",2.84,2.89,2.82,2.84,9300.0],["2011-02-01",2.85,2.89,2.83,2.87,23100.0],["2011-02-02",2.86,2.86,2.82,2.84,16200.0],["2011-02-03",2.83,2.85,2.81,2.81,8700.0],["2011-02-04",2.82,2.82,2.8,2.81,14900.0],["2011-02-07",2.81,2.88,2.81,2.86,29900.0],["2011-02-08",2.84,2.84,2.79,2.83,22600.0],["2011-02-09",2.81,2.81,2.75,2.76,27400.0],["2011-02-10",2.75,2.9,2.74,2.75,21000.0],["2011-02-11",2.76,2.82,2.75,2.77,9200.0],["2011-02-14",2.79,2.79,2.76,2.76,23200.0],["2011-02-15",2.76,2.8,2.76,2.79,16000.0],["2011-02-16",3.0,3.06,2.75,2.83,228200.0],["2011-02-17",2.8,2.83,2.76,2.82,76200.0],["2011-02-18",2.82,2.83,2.74,2.79,68800.0],["2011-02-22",2.79,3.0,2.77,2.86,300200.0],["2011-02-23",2.86,2.86,2.75,2.79,69900.0],["2011-02-24",2.79,2.79,2.65,2.7,41400.0],["2011-02-25",2.7,2.79,2.7,2.71,58600.0],["2011-02-28",2.72,2.75,2.7,2.73,25500.0],["2011-03-01",2.72,2.79,2.68,2.68,27200.0],["2011-03-02",2.7,2.74,2.69,2.73,9900.0],["2011-03-03",2.76,2.82,2.72,2.72,121900.0],["2011-03-04",2.74,2.77,2.72,2.72,31600.0],["2011-03-07",2.74,2.77,2.71,2.75,309700.0],["2011-03-08",2.76,2.8,2.74,2.75,82900.0],["2011-03-09",2.76,2.76,2.69,2.69,53600.0],["2011-03-10",2.68,2.69,2.59,2.6,46300.0],["2011-03-11",2.59,2.65,2.47,2.5,139600.0],["2011-03-14",2.46,2.55,2.46,2.5,31200.0],["2011-03-15",2.46,2.51,2.43,2.46,51100.0],["2011-03-16",2.49,2.55,2.46,2.49,43500.0],["2011-03-17",2.52,2.52,2.49,2.49,30300.0],["2011-03-18",2.54,2.54,2.47,2.5,71300.0],["2011-03-21",2.5,2.51,2.46,2.46,85800.0],["2011-03-22",2.45,2.48,2.37,2.41,130100.0],["2011-03-23",2.42,2.46,2.41,2.45,69800.0],["2011-03-24",2.46,2.53,2.44,2.53,158000.0],["2011-03-25",2.52,2.54,2.49,2.51,49900.0],["2011-03-28",2.52,2.67,2.49,2.49,37000.0],["2011-03-29",2.51,2.51,2.43,2.48,30900.0],["2011-03-30",2.48,2.48,2.43,2.43,23900.0],["2011-03-31",2.44,2.46,2.3,2.41,118300.0],["2011-04-01",2.41,2.5,2.4,2.48,49400.0],["2011-04-04",2.49,2.5,2.48,2.49,9500.0],["2011-04-05",2.45,2.5,2.37,2.43,72800.0],["2011-04-06",2.44,2.44,2.36,2.38,61500.0],["2011-04-07",2.37,2.38,2.26,2.28,82100.0],["2011-04-08",2.24,2.32,2.24,2.32,59200.0],["2011-04-11",2.34,2.44,2.34,2.42,86700.0],["2011-04-12",2.4,2.59,2.4,2.5,122100.0],["2011-04-13",2.54,2.56,2.52,2.55,77900.0],["2011-04-14",2.54,2.65,2.54,2.65,65800.0],["2011-04-15",2.65,2.84,2.65,2.79,96900.0],["2011-04-18",2.79,2.8,2.66,2.7,34400.0],["2011-04-19",2.69,2.79,2.69,2.76,36700.0],["2011-04-20",2.79,2.83,2.77,2.79,36300.0],["2011-04-21",2.8,2.8,2.71,2.73,59200.0],["2011-04-25",2.72,2.73,2.66,2.67,18100.0],["2011-04-26",2.66,2.83,2.66,2.81,79400.0],["2011-04-27",2.79,2.85,2.79,2.85,91000.0],["2011-04-28",2.76,2.76,2.52,2.59,114000.0],["2011-04-29",2.59,2.66,2.58,2.59,26000.0],["2011-05-02",2.61,2.63,2.55,2.59,80000.0],["2011-05-03",2.6,2.62,2.52,2.55,45000.0],["2011-05-04",2.54,2.58,2.52,2.55,52100.0],["2011-05-05",2.56,2.59,2.52,2.52,37100.0],["2011-05-06",2.54,2.57,2.51,2.56,78000.0],["2011-05-09",2.57,2.58,2.51,2.55,46000.0],["2011-05-10",2.54,2.57,2.53,2.57,47500.0],["2011-05-11",2.57,2.65,2.56,2.61,65700.0],["2011-05-12",2.56,2.62,2.56,2.62,50100.0],["2011-05-13",2.61,2.61,2.53,2.53,52000.0],["2011-05-16",2.54,2.55,2.51,2.53,18700.0],["2011-05-17",2.54,2.54,2.44,2.48,90700.0],["2011-05-18",2.48,2.55,2.45,2.49,93000.0],["2011-05-19",2.5,2.5,2.42,2.44,151800.0],["2011-05-20",2.52,2.52,2.35,2.44,127600.0],["2011-05-23",2.41,2.49,2.36,2.43,100100.0],["2011-05-24",2.42,2.5,2.4,2.45,83900.0],["2011-05-25",2.46,2.6,2.44,2.59,58800.0],["2011-05-26",2.61,2.61,2.54,2.54,92400.0],["2011-05-27",2.6,2.66,2.59,2.64,60400.0],["2011-05-31",2.66,2.71,2.64,2.64,64400.0],["2011-06-01",2.6,2.67,2.6,2.65,89000.0],["2011-06-02",2.66,2.7,2.61,2.7,71700.0],["2011-06-03",2.66,2.68,2.59,2.6,28000.0],["2011-06-06",2.61,2.61,2.49,2.49,63700.0],["2011-06-07",2.53,2.53,2.43,2.43,49100.0],["2011-06-08",2.42,2.52,2.42,2.47,54300.0],["2011-06-09",2.49,2.54,2.49,2.51,44400.0],["2011-06-10",2.52,2.56,2.48,2.5,84500.0],["2011-06-13",2.5,2.53,2.44,2.45,57500.0],["2011-06-14",2.49,2.56,2.48,2.51,43000.0],["2011-06-15",2.5,2.52,2.41,2.42,35100.0],["2011-06-16",2.41,2.5,2.4,2.5,28700.0],["2011-06-17",2.52,2.59,2.49,2.56,62800.0],["2011-06-20",2.55,2.71,2.5,2.66,62800.0],["2011-06-21",2.66,2.72,2.6,2.65,18000.0],["2011-06-22",2.65,2.68,2.62,2.64,13500.0],["2011-06-23",2.63,2.63,2.59,2.62,5300.0],["2011-06-24",2.61,2.72,2.61,2.72,8600.0],["2011-06-27",2.69,2.75,2.61,2.61,12400.0],["2011-06-28",2.64,2.64,2.51,2.59,28200.0],["2011-06-29",2.6,2.6,2.48,2.57,55200.0],["2011-06-30",2.56,2.65,2.56,2.65,19000.0],["2011-07-01",2.67,2.7,2.63,2.68,47200.0],["2011-07-05",2.66,2.66,2.54,2.63,30100.0],["2011-07-06",2.62,2.65,2.59,2.6,20000.0],["2011-07-07",2.62,2.63,2.6,2.62,36700.0],["2011-07-08",2.62,2.65,2.6,2.64,7400.0],["2011-07-11",2.59,2.68,2.59,2.67,17200.0],["2011-07-12",2.67,2.86,2.67,2.83,50900.0],["2011-07-13",2.83,3.1,2.82,3.01,96400.0],["2011-07-14",3.01,3.15,3.01,3.11,53000.0],["2011-07-15",3.12,3.13,3.04,3.08,37000.0],["2011-07-18",3.02,3.15,3.0,3.11,46100.0],["2011-07-19",3.1,3.1,2.93,3.06,24900.0],["2011-07-20",3.1,3.1,2.85,2.96,44400.0],["2011-07-21",2.93,3.12,2.93,2.99,20700.0],["2011-07-22",3.0,3.06,2.96,3.03,18900.0],["2011-07-25",3.0,3.03,3.0,3.0,14300.0],["2011-07-26",3.01,3.14,3.0,3.14,37000.0],["2011-07-27",3.15,3.3,3.06,3.07,114200.0],["2011-07-28",3.03,3.2,2.98,3.04,68100.0],["2011-07-29",3.09,3.14,3.05,3.06,7200.0],["2011-08-01",3.24,3.24,3.14,3.22,12200.0],["2011-08-02",3.22,3.23,3.11,3.15,18200.0],["2011-08-03",3.15,3.26,3.07,3.26,16400.0],["2011-08-04",3.2,3.26,3.1,3.25,44300.0],["2011-08-05",3.22,3.26,3.14,3.14,38500.0],["2011-08-08",3.15,3.15,2.75,2.75,60800.0],["2011-08-09",2.75,2.94,2.61,2.88,31300.0],["2011-08-10",2.85,3.09,2.79,2.96,39100.0],["2011-08-11",2.9,3.05,2.9,2.92,34400.0],["2011-08-12",2.96,3.0,2.82,2.9,39500.0],["2011-08-15",2.77,2.99,2.77,2.95,32900.0],["2011-08-16",2.9,2.93,2.87,2.9,30500.0],["2011-08-17",3.0,3.0,2.9,2.9,63700.0],["2011-08-18",2.81,2.86,2.61,2.81,30600.0],["2011-08-19",2.77,2.9,2.72,2.78,54000.0],["2011-08-22",2.84,2.84,2.73,2.8,26400.0],["2011-08-23",2.8,2.9,2.75,2.75,23300.0],["2011-08-24",2.75,2.85,2.73,2.78,38600.0],["2011-08-25",2.81,2.81,2.73,2.78,10100.0],["2011-08-26",2.79,2.79,2.73,2.75,19900.0],["2011-08-29",2.79,2.82,2.73,2.82,22500.0],["2011-08-30",2.79,2.89,2.75,2.82,19700.0],["2011-08-31",2.75,2.86,2.75,2.85,7800.0],["2011-09-01",2.88,2.92,2.73,2.78,36100.0],["2011-09-02",2.74,2.86,2.67,2.8,35900.0],["2011-09-06",2.76,2.8,2.69,2.8,3800.0],["2011-09-07",2.78,2.85,2.78,2.81,13500.0],["2011-09-08",2.87,2.87,2.71,2.71,35300.0],["2011-09-09",2.78,2.83,2.62,2.66,46100.0],["2011-09-12",2.73,2.77,2.64,2.68,61400.0],["2011-09-13",2.7,2.72,2.66,2.71,6800.0],["2011-09-14",2.72,2.75,2.61,2.64,45300.0],["2011-09-15",2.68,2.78,2.67,2.78,12600.0],["2011-09-16",2.8,2.82,2.76,2.82,24300.0],["2011-09-19",2.74,2.77,2.69,2.74,29700.0],["2011-09-20",2.73,2.82,2.73,2.8,27200.0],["2011-09-21",2.75,3.01,2.75,3.01,46400.0],["2011-09-22",2.85,2.95,2.71,2.71,37900.0],["2011-09-23",2.73,2.78,2.69,2.71,40800.0],["2011-09-26",2.71,2.94,2.69,2.75,9700.0],["2011-09-27",2.81,2.9,2.79,2.8,17900.0],["2011-09-28",2.9,2.9,2.63,2.63,45800.0],["2011-09-29",2.93,2.93,2.76,2.93,29400.0],["2011-09-30",2.91,2.99,2.91,2.95,21300.0],["2011-10-03",2.9,2.95,2.8,2.82,10400.0],["2011-10-04",2.8,2.95,2.72,2.92,18600.0],["2011-10-05",2.88,2.95,2.86,2.91,24800.0],["2011-10-06",2.91,2.91,2.76,2.87,16500.0],["2011-10-07",2.9,3.01,2.9,2.95,39100.0],["2011-10-10",2.94,3.07,2.85,3.03,19500.0],["2011-10-11",3.03,3.07,3.01,3.04,33800.0],["2011-10-12",3.03,3.07,3.0,3.01,26600.0],["2011-10-13",3.0,3.1,3.0,3.1,6100.0],["2011-10-14",3.1,3.3,3.1,3.25,19100.0],["2011-10-17",3.29,3.29,3.09,3.2,12600.0],["2011-10-18",3.2,3.31,3.11,3.24,27700.0],["2011-10-19",3.29,3.35,3.28,3.34,2500.0],["2011-10-20",3.33,3.4,3.3,3.32,23700.0],["2011-10-21",3.32,3.39,3.32,3.39,2000.0],["2011-10-24",3.32,3.73,3.17,3.67,54400.0],["2011-10-25",3.53,3.66,3.42,3.59,43600.0],["2011-10-26",3.59,3.71,3.43,3.5,79300.0],["2011-10-27",3.16,3.75,3.16,3.56,126500.0],["2011-10-28",3.57,3.7,3.42,3.6,32400.0],["2011-10-31",3.45,3.68,3.43,3.5,10200.0],["2011-11-01",3.4,3.7,3.4,3.68,20200.0],["2011-11-02",3.62,3.62,3.49,3.5,23600.0],["2011-11-03",3.5,3.58,3.43,3.43,5700.0],["2011-11-04",3.46,3.5,3.41,3.5,28600.0],["2011-11-07",3.42,3.47,3.4,3.46,22000.0],["2011-11-08",3.46,3.5,3.4,3.5,15900.0],["2011-11-09",3.41,3.5,3.38,3.5,19400.0],["2011-11-10",3.49,3.5,3.45,3.49,17200.0],["2011-11-11",3.49,3.63,3.48,3.57,22800.0],["2011-11-14",3.54,3.6,3.41,3.45,14200.0],["2011-11-15",3.45,3.57,3.45,3.49,14400.0],["2011-11-16",3.45,3.5,3.4,3.45,18800.0],["2011-11-17",3.43,3.5,3.43,3.46,30000.0],["2011-11-18",3.43,3.57,3.4,3.43,14400.0],["2011-11-21",3.41,3.48,3.41,3.42,18700.0],["2011-11-22",3.41,3.48,3.35,3.36,37200.0],["2011-11-23",3.35,3.37,3.25,3.3,30700.0],["2011-11-25",3.27,3.37,3.24,3.28,1800.0],["2011-11-28",3.35,3.41,3.35,3.35,3500.0],["2011-11-29",3.36,3.39,3.3,3.3,15800.0],["2011-11-30",3.38,3.55,3.29,3.55,38600.0],["2011-12-01",3.53,3.56,3.44,3.53,16500.0],["2011-12-02",3.57,3.65,3.56,3.64,8700.0],["2011-12-05",3.64,4.39,3.64,3.95,47800.0],["2011-12-06",4.04,4.2,3.88,3.95,22700.0],["2011-12-07",3.91,3.91,3.69,3.78,4300.0],["2011-12-08",3.7,3.8,3.7,3.78,21100.0],["2011-12-09",3.95,4.0,3.78,3.8,8100.0],["2011-12-12",3.77,3.82,3.62,3.73,9000.0],["2011-12-13",3.75,3.84,3.7,3.84,7300.0],["2011-12-14",3.81,3.82,3.73,3.75,4600.0],["2011-12-15",3.79,3.89,3.75,3.82,48700.0],["2011-12-16",3.82,3.9,3.69,3.7,40300.0],["2011-12-19",3.72,3.83,3.7,3.7,19500.0],["2011-12-20",3.75,3.89,3.75,3.87,41200.0],["2011-12-21",3.81,3.82,3.81,3.81,1200.0],["2011-12-22",3.84,3.86,3.75,3.86,8200.0],["2011-12-23",3.87,3.87,3.77,3.78,25300.0],["2011-12-27",3.8,3.95,3.8,3.95,45400.0],["2011-12-28",3.95,3.95,3.9,3.95,3400.0],["2011-12-29",3.9,3.91,3.72,3.9,22400.0],["2011-12-30",3.85,3.95,3.85,3.94,8500.0],["2012-01-03",3.95,3.95,3.81,3.81,21100.0],["2012-01-04",3.84,3.95,3.84,3.93,29200.0],["2012-01-05",3.89,3.95,3.86,3.86,45100.0],["2012-01-06",3.85,3.93,3.81,3.92,32100.0],["2012-01-09",3.88,3.94,3.71,3.82,40200.0],["2012-01-10",3.83,3.88,3.83,3.85,11500.0],["2012-01-11",3.82,3.86,3.8,3.86,8500.0],["2012-01-12",3.85,3.86,3.78,3.85,6600.0],["2012-01-13",3.9,3.91,3.78,3.8,32000.0],["2012-01-17",3.79,3.9,3.79,3.9,7300.0],["2012-01-18",3.89,3.9,3.78,3.85,1300.0],["2012-01-19",3.86,3.86,3.65,3.75,38100.0],["2012-01-20",3.71,3.87,3.71,3.85,14500.0],["2012-01-23",3.83,3.86,3.8,3.85,7700.0],["2012-01-24",3.8,4.26,3.8,4.18,44500.0],["2012-01-25",4.15,4.24,4.11,4.16,15400.0],["2012-01-26",4.15,4.24,4.14,4.18,26000.0],["2012-01-27",4.19,4.36,3.95,4.3,47700.0],["2012-01-30",4.24,4.29,4.1,4.15,13700.0],["2012-01-31",4.15,4.15,3.99,4.09,50800.0],["2012-02-01",4.1,4.21,4.1,4.16,34800.0],["2012-02-02",4.12,4.17,4.07,4.09,19300.0],["2012-02-03",4.1,4.25,4.06,4.18,20000.0],["2012-02-06",4.1,4.25,4.06,4.11,49100.0],["2012-02-07",4.12,4.35,4.1,4.16,36600.0],["2012-02-08",4.35,5.2,4.3,5.2,321900.0],["2012-02-09",5.2,5.5,4.89,5.49,124900.0],["2012-02-10",5.44,5.47,5.11,5.25,39400.0],["2012-02-13",5.25,5.25,5.0,5.12,49500.0],["2012-02-14",4.96,5.93,4.96,5.66,196200.0],["2012-02-15",5.64,6.03,5.63,5.76,131600.0],["2012-02-16",5.76,5.9,5.6,5.85,91700.0],["2012-02-17",5.8,5.9,5.5,5.64,66700.0],["2012-02-21",5.73,5.78,5.26,5.35,62000.0],["2012-02-22",5.1,5.42,5.03,5.31,75800.0],["2012-02-23",5.39,5.7,5.21,5.46,35400.0],["2012-02-24",5.45,5.52,5.2,5.31,25000.0],["2012-02-27",5.36,6.03,5.32,5.92,117800.0],["2012-02-28",5.99,5.99,5.79,5.82,34600.0],["2012-02-29",5.78,5.85,5.73,5.73,23500.0],["2012-03-01",5.8,6.24,5.71,5.95,136500.0],["2012-03-02",6.01,6.13,5.75,5.95,33800.0],["2012-03-05",6.01,6.01,5.68,5.75,27300.0],["2012-03-06",5.72,5.74,5.54,5.62,40300.0],["2012-03-07",5.6,5.69,5.42,5.59,40000.0],["2012-03-08",5.57,5.83,5.55,5.83,18500.0],["2012-03-09",5.88,5.89,5.54,5.6,53900.0],["2012-03-12",5.61,5.71,5.07,5.19,110600.0],["2012-03-13",5.23,5.35,4.95,5.24,147300.0],["2012-03-14",5.22,5.35,5.07,5.23,106300.0],["2012-03-15",5.23,5.34,5.09,5.3,70300.0],["2012-03-16",5.26,5.26,4.85,4.95,72800.0],["2012-03-19",4.94,4.97,4.66,4.88,69300.0],["2012-03-20",4.84,5.33,4.84,5.23,47700.0],["2012-03-21",5.21,5.27,5.13,5.17,31800.0],["2012-03-22",5.14,5.2,4.98,5.08,25000.0],["2012-03-23",5.06,5.1,4.87,4.87,41200.0],["2012-03-26",4.93,5.22,4.87,5.2,37200.0],["2012-03-27",5.13,5.24,5.1,5.21,11900.0],["2012-03-28",5.24,5.35,5.2,5.28,47800.0],["2012-03-29",5.3,5.4,5.18,5.35,15000.0],["2012-03-30",5.41,5.48,5.36,5.39,19700.0],["2012-04-02",5.4,5.59,5.28,5.51,45400.0],["2012-04-03",5.47,5.62,5.39,5.59,23100.0],["2012-04-04",5.56,5.56,5.31,5.42,19700.0],["2012-04-05",5.34,5.5,5.16,5.44,18300.0],["2012-04-09",5.34,5.5,5.29,5.4,15500.0],["2012-04-10",5.44,5.45,4.9,4.99,43700.0],["2012-04-11",5.01,5.35,5.01,5.2,35800.0],["2012-04-12",5.25,5.42,5.2,5.39,21500.0],["2012-04-13",5.34,5.45,5.26,5.4,23100.0],["2012-04-16",5.4,5.4,5.27,5.4,14200.0],["2012-04-17",5.38,5.38,5.02,5.24,28500.0],["2012-04-18",5.22,5.44,5.22,5.39,22800.0],["2012-04-19",5.4,5.45,5.26,5.44,16800.0],["2012-04-20",5.44,5.56,5.37,5.46,32000.0],["2012-04-23",5.44,5.54,5.2,5.53,17900.0],["2012-04-24",5.56,5.75,5.56,5.71,50500.0],["2012-04-25",5.79,5.82,5.7,5.7,34500.0],["2012-04-26",5.91,6.1,5.5,5.59,146700.0],["2012-04-27",5.63,5.69,5.46,5.65,20900.0],["2012-04-30",5.65,5.65,5.41,5.51,63000.0],["2012-05-01",5.5,5.8,5.41,5.72,57000.0],["2012-05-02",5.66,6.1,5.48,6.05,99300.0],["2012-05-03",6.05,6.15,5.95,6.15,82000.0],["2012-05-04",6.11,6.11,5.82,5.9,29800.0],["2012-05-07",5.83,5.98,5.74,5.9,17000.0],["2012-05-08",5.88,6.15,5.75,5.92,24000.0],["2012-05-09",5.92,6.02,5.64,5.78,56000.0],["2012-05-10",5.79,5.92,5.7,5.83,10000.0],["2012-05-11",5.83,6.05,5.8,5.95,29700.0],["2012-05-14",5.94,5.99,5.82,5.99,51900.0],["2012-05-15",5.99,6.08,5.8,6.04,52000.0],["2012-05-16",6.01,6.07,5.85,6.0,37500.0],["2012-05-17",5.91,5.98,5.54,5.6,96500.0],["2012-05-18",5.61,5.89,5.6,5.84,62400.0],["2012-05-21",5.83,5.88,5.57,5.87,44000.0],["2012-05-22",5.81,5.9,5.75,5.87,27000.0],["2012-05-23",5.79,5.88,5.47,5.67,18000.0],["2012-05-24",5.64,5.7,5.26,5.5,89000.0],["2012-05-25",5.46,5.51,5.29,5.41,32000.0],["2012-05-29",5.45,5.65,5.3,5.56,26700.0],["2012-05-30",5.52,5.56,5.39,5.49,100500.0],["2012-05-31",5.51,5.64,5.27,5.57,71800.0],["2012-06-01",5.58,5.61,5.09,5.59,56100.0],["2012-06-04",5.51,5.54,5.3,5.49,63800.0],["2012-06-05",5.52,5.55,5.44,5.55,13200.0],["2012-06-06",5.61,5.62,5.49,5.5,27700.0],["2012-06-07",5.59,5.94,5.45,5.86,86800.0],["2012-06-08",5.76,6.14,5.63,6.06,82500.0],["2012-06-11",6.13,6.37,5.44,5.58,202200.0],["2012-06-12",5.56,5.97,5.41,5.76,77300.0],["2012-06-13",5.63,6.04,5.55,6.0,71800.0],["2012-06-14",6.1,6.27,5.97,6.21,120200.0],["2012-06-15",6.19,6.44,6.19,6.31,126000.0],["2012-06-18",6.35,6.65,6.04,6.58,243700.0],["2012-06-19",6.59,6.9,6.5,6.83,213400.0],["2012-06-20",6.89,6.89,6.61,6.86,192700.0],["2012-06-21",6.85,7.0,6.61,6.94,219700.0],["2012-06-22",7.0,7.1,6.8,6.91,3101000.0],["2012-06-25",6.82,7.15,6.67,7.14,185000.0],["2012-06-26",7.11,7.2,7.0,7.13,169400.0],["2012-06-27",7.18,7.25,7.14,7.23,131400.0],["2012-06-28",7.2,7.22,6.44,6.72,198000.0],["2012-06-29",6.86,6.87,6.59,6.84,89400.0],["2012-07-02",6.9,6.9,6.64,6.84,114400.0],["2012-07-03",6.84,6.89,6.75,6.84,40800.0],["2012-07-05",6.8,6.99,6.8,6.95,68100.0],["2012-07-06",6.89,6.98,6.81,6.97,74800.0],["2012-07-09",7.0,7.25,6.94,7.24,196400.0],["2012-07-10",7.25,7.35,7.21,7.26,149600.0],["2012-07-11",7.24,7.24,6.82,6.97,169900.0],["2012-07-12",6.94,7.0,6.77,6.91,62000.0],["2012-07-13",6.92,6.92,6.44,6.49,206100.0],["2012-07-16",6.5,6.71,6.49,6.55,112900.0],["2012-07-17",6.58,6.67,6.5,6.65,73300.0],["2012-07-18",6.65,6.87,6.65,6.72,65100.0],["2012-07-19",6.73,6.76,6.56,6.59,61600.0],["2012-07-20",6.57,6.65,6.27,6.55,108000.0],["2012-07-23",6.43,6.44,6.08,6.2,142500.0],["2012-07-24",6.24,6.24,5.77,5.83,129600.0],["2012-07-25",5.87,5.88,5.62,5.67,77900.0],["2012-07-26",5.59,5.59,3.74,3.81,614700.0],["2012-07-27",3.84,4.0,3.54,3.56,349300.0],["2012-07-30",3.56,3.67,3.26,3.34,300900.0],["2012-07-31",3.34,4.3,3.23,3.84,439800.0],["2012-08-01",3.84,4.0,3.7,3.8,209900.0],["2012-08-02",3.8,4.13,3.8,3.95,170000.0],["2012-08-03",3.95,4.19,3.95,3.98,173000.0],["2012-08-06",4.0,4.09,3.9,3.93,111600.0],["2012-08-07",3.94,4.05,3.88,3.93,86200.0],["2012-08-08",3.89,3.98,3.83,3.84,38700.0],["2012-08-09",3.82,3.94,3.8,3.84,51400.0],["2012-08-10",3.85,3.86,3.51,3.54,124600.0],["2012-08-13",3.56,3.63,3.25,3.34,136400.0],["2012-08-14",3.37,3.43,3.19,3.25,90800.0],["2012-08-15",3.25,3.42,3.18,3.38,75000.0],["2012-08-16",3.42,3.62,3.32,3.58,82800.0],["2012-08-17",3.55,3.83,3.45,3.72,92400.0],["2012-08-20",3.7,3.93,3.66,3.85,115900.0],["2012-08-21",3.89,3.92,3.7,3.73,83400.0],["2012-08-22",3.74,3.97,3.7,3.95,85300.0],["2012-08-23",3.95,3.95,3.72,3.75,33400.0],["2012-08-24",3.73,3.91,3.67,3.9,32400.0],["2012-08-27",3.83,4.03,3.71,4.02,105900.0],["2012-08-28",4.04,4.18,4.0,4.11,122000.0],["2012-08-29",4.14,4.19,3.91,4.19,82400.0],["2012-08-30",4.14,4.2,4.09,4.14,40700.0],["2012-08-31",4.17,4.2,4.07,4.12,53400.0],["2012-09-04",4.11,4.25,4.1,4.18,58200.0],["2012-09-05",4.15,4.33,4.15,4.27,90600.0],["2012-09-06",4.26,4.34,4.22,4.3,72200.0],["2012-09-07",4.33,4.34,4.2,4.2,68500.0],["2012-09-10",4.12,4.22,4.03,4.12,89300.0],["2012-09-11",4.13,4.24,4.05,4.15,82900.0],["2012-09-12",4.15,4.24,4.14,4.22,33700.0],["2012-09-13",4.24,4.33,4.1,4.29,89500.0],["2012-09-14",4.31,4.31,4.07,4.24,110200.0],["2012-09-17",4.25,4.4,4.25,4.38,129700.0],["2012-09-18",4.39,4.41,4.22,4.23,118400.0],["2012-09-19",4.23,4.28,3.87,3.91,212900.0],["2012-09-20",3.9,4.02,3.78,3.8,89300.0],["2012-09-21",3.88,3.88,3.76,3.77,130900.0],["2012-09-24",3.76,4.12,3.7,4.12,134800.0],["2012-09-25",4.1,4.24,4.07,4.12,125700.0],["2012-09-26",4.08,4.08,3.89,3.95,48500.0],["2012-09-27",3.96,4.22,3.89,4.13,52000.0],["2012-09-28",4.13,4.13,3.98,4.05,35300.0],["2012-10-01",4.06,4.23,4.06,4.13,27900.0],["2012-10-02",4.1,4.22,4.0,4.09,50700.0],["2012-10-03",4.08,4.15,4.01,4.09,34000.0],["2012-10-04",4.11,4.19,4.0,4.09,43200.0],["2012-10-05",4.09,4.21,4.09,4.13,25700.0],["2012-10-08",4.11,4.17,3.95,3.97,54200.0],["2012-10-09",3.96,3.98,3.85,3.92,38800.0],["2012-10-10",3.94,4.08,3.89,4.08,59500.0],["2012-10-11",4.09,4.19,4.06,4.08,29900.0],["2012-10-12",4.07,4.09,3.98,4.04,27700.0],["2012-10-15",4.06,4.1,3.92,4.0,36500.0],["2012-10-16",4.01,4.11,3.99,4.11,24900.0],["2012-10-17",4.13,4.16,4.09,4.16,25400.0],["2012-10-18",4.17,4.24,4.11,4.24,36100.0],["2012-10-19",4.19,4.2,3.88,4.01,58800.0],["2012-10-22",3.99,4.08,3.92,3.98,23700.0],["2012-10-23",3.94,3.97,3.69,3.74,87800.0],["2012-10-24",3.74,3.79,3.65,3.73,31200.0],["2012-10-25",3.76,3.76,3.65,3.7,11800.0],["2012-10-26",3.71,3.79,3.63,3.71,14600.0],["2012-10-31",3.68,3.68,3.51,3.59,44000.0],["2012-11-01",3.6,3.69,3.55,3.59,63600.0],["2012-11-02",3.59,3.6,3.3,3.37,77300.0],["2012-11-05",3.35,3.37,3.22,3.29,72800.0],["2012-11-06",3.31,3.6,3.29,3.55,38200.0],["2012-11-07",3.52,3.52,3.31,3.33,57900.0],["2012-11-08",3.3,3.33,3.12,3.12,98700.0],["2012-11-09",3.12,3.33,3.11,3.27,117400.0],["2012-11-12",3.3,3.73,3.28,3.3,50000.0],["2012-11-13",3.25,3.37,3.1,3.13,106400.0],["2012-11-14",3.1,3.19,2.8,2.89,186000.0],["2012-11-15",2.85,3.11,2.8,2.88,157200.0],["2012-11-16",2.87,3.11,2.87,3.02,74300.0],["2012-11-19",3.03,3.24,3.03,3.23,67700.0],["2012-11-20",3.22,3.34,3.19,3.31,24400.0],["2012-11-21",3.3,3.45,3.3,3.4,11500.0],["2012-11-23",3.4,3.47,3.37,3.41,12600.0],["2012-11-26",3.4,3.75,3.4,3.72,64200.0],["2012-11-27",3.72,3.75,3.66,3.67,16300.0],["2012-11-28",3.65,3.74,3.51,3.68,28600.0],["2012-11-29",3.71,3.87,3.68,3.87,18100.0],["2012-11-30",3.81,3.89,3.7,3.7,66900.0],["2012-12-03",3.76,3.83,3.57,3.58,31000.0],["2012-12-04",3.57,3.68,3.35,3.37,59900.0],["2012-12-05",3.39,3.77,3.3,3.72,24400.0],["2012-12-06",3.71,3.74,3.62,3.62,16600.0],["2012-12-07",3.64,3.64,3.53,3.57,15800.0],["2012-12-10",3.58,3.62,3.55,3.6,33800.0],["2012-12-11",3.61,3.89,3.61,3.83,51600.0],["2012-12-12",3.83,3.92,3.77,3.81,33700.0],["2012-12-13",3.81,3.92,3.78,3.79,36600.0],["2012-12-14",3.77,3.92,3.77,3.91,41000.0],["2012-12-17",3.89,4.03,3.8,4.0,34900.0],["2012-12-18",3.95,4.1,3.92,4.1,43600.0],["2012-12-19",4.02,4.05,3.96,4.05,17300.0],["2012-12-20",4.04,4.2,3.95,4.18,45000.0],["2012-12-21",4.15,4.15,3.9,4.1,117500.0],["2012-12-24",4.06,4.06,3.79,3.84,19000.0],["2012-12-26",3.86,4.13,3.6,3.66,67700.0],["2012-12-27",3.67,3.75,3.6,3.74,20400.0],["2012-12-28",3.72,3.84,3.72,3.74,21100.0],["2012-12-31",3.73,3.8,3.64,3.78,37200.0],["2013-01-02",3.94,4.0,3.78,3.92,84300.0],["2013-01-03",3.93,4.07,3.76,4.04,25200.0],["2013-01-04",4.1,4.1,3.88,4.0,22600.0],["2013-01-07",4.0,4.04,3.9,3.96,23000.0],["2013-01-08",3.95,4.0,3.6,3.85,34800.0],["2013-01-09",3.85,3.86,3.74,3.86,10600.0],["2013-01-10",3.86,3.99,3.78,3.91,34300.0],["2013-01-11",3.92,4.04,3.92,4.02,18100.0],["2013-01-14",3.99,4.16,3.93,4.16,37700.0],["2013-01-15",4.13,4.19,3.97,4.03,28500.0],["2013-01-16",4.0,4.04,3.94,3.99,8800.0],["2013-01-17",4.01,4.01,3.89,3.99,19200.0],["2013-01-18",3.98,4.0,3.85,3.92,21400.0],["2013-01-22",3.91,3.91,3.65,3.76,35600.0],["2013-01-23",3.77,3.77,3.6,3.66,55500.0],["2013-01-24",3.65,3.7,3.4,3.56,92900.0],["2013-01-25",3.56,3.62,3.37,3.47,81900.0],["2013-01-28",3.48,3.5,3.43,3.5,44300.0],["2013-01-29",3.5,3.7,3.5,3.69,34400.0],["2013-01-30",3.68,3.7,3.51,3.54,15500.0],["2013-01-31",3.56,3.76,3.47,3.76,81300.0],["2013-02-01",3.78,3.87,3.77,3.85,32000.0],["2013-02-04",3.78,3.87,3.7,3.72,36100.0],["2013-02-05",3.74,3.81,3.74,3.79,15000.0],["2013-02-06",3.77,3.88,3.62,3.87,22400.0],["2013-02-07",3.75,3.75,3.24,3.57,180500.0],["2013-02-08",3.57,3.69,3.42,3.54,53300.0],["2013-02-11",3.5,3.54,3.38,3.47,60500.0],["2013-02-12",3.47,3.78,3.47,3.71,90800.0],["2013-02-13",3.73,3.73,3.57,3.61,20100.0],["2013-02-14",3.59,3.65,3.52,3.56,15100.0],["2013-02-15",3.6,3.61,3.45,3.49,31800.0],["2013-02-19",3.51,3.63,3.51,3.58,26800.0],["2013-02-20",3.61,3.72,3.48,3.5,43000.0],["2013-02-21",3.51,3.54,3.45,3.5,16000.0],["2013-02-22",3.51,3.67,3.47,3.67,19700.0],["2013-02-25",3.7,3.7,3.41,3.45,26100.0],["2013-02-26",3.45,3.55,3.45,3.55,9300.0],["2013-02-27",3.51,3.63,3.46,3.57,23000.0],["2013-02-28",3.59,3.63,3.45,3.49,23200.0],["2013-03-01",3.43,3.5,3.38,3.4,40500.0],["2013-03-04",3.38,3.41,3.36,3.39,33200.0],["2013-03-05",3.46,3.51,3.35,3.51,53500.0],["2013-03-06",3.51,3.51,3.42,3.48,15200.0],["2013-03-07",3.52,3.73,3.52,3.66,36900.0],["2013-03-08",3.7,3.77,3.65,3.75,83600.0],["2013-03-11",3.71,3.8,3.65,3.75,32000.0],["2013-03-12",3.72,3.82,3.59,3.6,45800.0],["2013-03-13",3.62,3.83,3.62,3.73,26400.0],["2013-03-14",3.75,3.8,3.63,3.78,15600.0],["2013-03-15",3.79,3.8,3.76,3.79,56800.0],["2013-03-18",3.7,3.81,3.65,3.76,14000.0],["2013-03-19",3.79,3.85,3.74,3.84,33500.0],["2013-03-20",3.85,3.85,3.7,3.75,29600.0],["2013-03-21",3.69,3.77,3.69,3.73,9300.0],["2013-03-22",3.74,3.81,3.74,3.77,21300.0],["2013-03-25",3.78,3.78,3.61,3.7,15800.0],["2013-03-26",3.75,3.75,3.51,3.56,35900.0],["2013-03-27",3.5,3.72,3.5,3.59,12000.0],["2013-03-28",3.6,3.6,3.44,3.45,36800.0],["2013-04-01",3.43,3.43,3.35,3.36,45500.0],["2013-04-02",3.39,3.4,3.25,3.25,65400.0],["2013-04-03",3.25,3.25,3.06,3.06,101000.0],["2013-04-04",3.08,3.15,2.97,3.15,61200.0],["2013-04-05",3.1,3.2,3.1,3.15,20900.0],["2013-04-08",3.17,3.31,3.17,3.24,45300.0],["2013-04-09",3.26,3.27,3.15,3.15,47100.0],["2013-04-10",3.16,3.33,3.16,3.31,52600.0],["2013-04-11",3.21,3.32,3.21,3.3,7900.0],["2013-04-12",3.3,3.34,3.29,3.32,32800.0],["2013-04-15",3.3,3.32,3.04,3.07,66400.0],["2013-04-16",3.12,3.12,3.02,3.08,51000.0],["2013-04-17",3.05,3.05,2.92,2.94,84300.0],["2013-04-18",2.96,3.05,2.91,2.98,59500.0],["2013-04-19",2.98,3.24,2.96,3.18,73500.0],["2013-04-22",3.14,3.16,3.07,3.14,26000.0],["2013-04-23",3.19,3.25,3.15,3.25,36800.0],["2013-04-24",3.25,3.39,3.24,3.35,49300.0],["2013-04-25",3.39,3.39,3.2,3.32,55800.0],["2013-04-26",3.3,3.33,3.25,3.29,53200.0],["2013-04-29",3.32,3.34,3.23,3.29,57600.0],["2013-04-30",3.3,3.36,3.22,3.28,57700.0],["2013-05-01",3.27,3.3,3.04,3.09,113700.0],["2013-05-02",3.11,3.3,3.03,3.22,81500.0],["2013-05-03",3.3,3.41,3.3,3.37,64200.0],["2013-05-06",3.36,3.45,3.36,3.43,62400.0],["2013-05-07",3.43,3.43,3.29,3.33,69000.0],["2013-05-08",3.32,3.43,3.23,3.39,63900.0],["2013-05-09",3.36,3.41,3.33,3.37,33700.0],["2013-05-10",3.39,3.41,3.32,3.37,40100.0],["2013-05-13",3.36,3.37,3.28,3.35,49900.0],["2013-05-14",3.34,3.35,3.3,3.32,44400.0],["2013-05-15",3.27,3.33,3.21,3.26,68200.0],["2013-05-16",3.19,3.4,3.15,3.33,33700.0],["2013-05-17",3.37,3.43,3.22,3.31,55500.0],["2013-05-20",3.23,3.27,3.15,3.2,55000.0],["2013-05-21",3.19,3.3,3.14,3.14,39800.0],["2013-05-22",3.14,3.2,3.0,3.11,51600.0],["2013-05-23",3.07,3.26,3.07,3.16,35700.0],["2013-05-24",3.12,3.22,3.12,3.17,54100.0],["2013-05-28",3.24,3.28,3.17,3.24,27800.0],["2013-05-29",3.2,3.21,3.11,3.17,37000.0],["2013-05-30",3.12,3.17,3.0,3.16,74900.0],["2013-05-31",3.12,3.18,3.11,3.16,69100.0],["2013-06-03",3.13,3.29,3.11,3.25,91100.0],["2013-06-04",3.27,3.3,3.16,3.19,43800.0],["2013-06-05",3.19,3.2,3.07,3.11,53300.0],["2013-06-06",3.12,3.15,3.06,3.11,36100.0],["2013-06-07",3.16,3.2,3.09,3.12,27600.0],["2013-06-10",3.17,3.26,3.12,3.2,67100.0],["2013-06-11",3.15,3.25,3.11,3.22,46300.0],["2013-06-12",3.26,3.28,3.12,3.12,51000.0],["2013-06-13",3.13,3.19,3.05,3.17,48700.0],["2013-06-14",3.17,3.21,3.09,3.1,44100.0],["2013-06-17",3.15,3.21,3.1,3.17,33700.0],["2013-06-18",3.19,3.27,3.19,3.24,60400.0],["2013-06-19",3.24,3.3,3.1,3.12,25300.0],["2013-06-20",3.06,3.21,3.06,3.2,74300.0],["2013-06-21",3.22,3.32,3.19,3.22,136400.0],["2013-06-24",3.2,3.22,3.07,3.1,108400.0],["2013-06-25",3.16,3.22,3.07,3.2,33700.0],["2013-06-26",3.19,3.23,3.06,3.14,78400.0],["2013-06-27",3.18,3.26,3.09,3.22,162300.0],["2013-06-28",3.19,3.5,3.15,3.2,2902900.0],["2013-07-01",3.18,3.28,3.18,3.2,60300.0],["2013-07-02",3.19,3.27,3.11,3.12,61400.0],["2013-07-03",3.12,3.2,3.08,3.12,53200.0],["2013-07-05",3.09,3.16,2.82,3.09,113800.0],["2013-07-08",3.07,3.12,3.01,3.04,29400.0],["2013-07-09",3.09,3.15,3.04,3.05,46100.0],["2013-07-10",3.04,3.12,3.04,3.09,58400.0],["2013-07-11",3.1,3.22,3.08,3.2,59400.0],["2013-07-12",3.15,3.18,3.07,3.07,11900.0],["2013-07-15",2.93,3.17,2.93,3.15,100300.0],["2013-07-16",3.05,3.17,2.9,3.11,33100.0],["2013-07-17",3.1,3.18,3.07,3.14,22000.0],["2013-07-18",3.11,3.23,3.11,3.17,30700.0],["2013-07-19",3.05,3.14,3.05,3.13,33600.0],["2013-07-22",3.11,3.15,3.06,3.09,34500.0],["2013-07-23",3.03,3.14,3.02,3.11,33900.0],["2013-07-24",3.11,3.15,3.05,3.12,68800.0],["2013-07-25",2.99,3.16,2.91,2.99,227000.0],["2013-07-26",2.9,2.97,2.75,2.83,155100.0],["2013-07-29",2.83,2.95,2.81,2.9,58800.0],["2013-07-30",2.94,2.95,2.79,2.79,63600.0],["2013-07-31",2.72,2.82,2.67,2.7,151100.0],["2013-08-01",2.7,2.86,2.7,2.76,50700.0],["2013-08-02",2.78,2.87,2.6,2.75,43500.0],["2013-08-05",3.0,3.15,2.82,2.89,264900.0],["2013-08-06",2.87,2.87,2.72,2.82,68600.0],["2013-08-07",2.84,2.84,2.69,2.76,78800.0],["2013-08-08",2.64,2.99,2.64,2.74,33900.0],["2013-08-09",2.73,2.73,2.66,2.71,32700.0],["2013-08-12",2.67,2.75,2.65,2.69,30800.0],["2013-08-13",2.75,2.78,2.65,2.7,39800.0],["2013-08-14",2.77,2.81,2.65,2.7,72800.0],["2013-08-15",2.65,2.74,2.65,2.67,31700.0],["2013-08-16",2.65,2.7,2.62,2.63,37100.0],["2013-08-19",2.63,2.67,2.6,2.65,17600.0],["2013-08-20",2.65,2.74,2.61,2.65,25000.0],["2013-08-21",2.66,2.71,2.6,2.6,12500.0],["2013-08-22",2.63,2.7,2.54,2.61,11100.0],["2013-08-23",2.64,2.66,2.61,2.64,15400.0],["2013-08-26",2.64,2.64,2.51,2.52,53600.0],["2013-08-27",2.51,2.61,2.51,2.52,11800.0],["2013-08-28",2.51,2.63,2.51,2.6,26600.0],["2013-08-29",2.6,2.72,2.54,2.7,17700.0],["2013-08-30",2.65,2.73,2.61,2.73,18900.0],["2013-09-03",2.74,2.74,2.52,2.57,40100.0],["2013-09-04",2.57,2.61,2.53,2.61,31600.0],["2013-09-05",2.61,2.67,2.57,2.67,13300.0],["2013-09-06",2.66,2.66,2.54,2.56,47600.0],["2013-09-09",2.6,2.76,2.54,2.76,68400.0],["2013-09-10",2.77,2.77,2.59,2.64,34000.0],["2013-09-11",2.63,2.63,2.56,2.62,7700.0],["2013-09-12",2.62,2.68,2.54,2.56,17200.0],["2013-09-13",2.55,2.57,2.53,2.55,36400.0],["2013-09-16",2.55,2.75,2.51,2.6,46800.0],["2013-09-17",2.58,2.58,2.51,2.54,20800.0],["2013-09-18",2.52,2.66,2.29,2.45,99600.0],["2013-09-19",2.55,2.55,2.43,2.52,21900.0],["2013-09-20",2.47,2.64,2.46,2.64,26100.0],["2013-09-23",2.61,2.61,2.47,2.53,29300.0],["2013-09-24",2.52,2.53,2.46,2.53,21900.0],["2013-09-25",2.54,2.54,2.45,2.53,15500.0],["2013-09-26",2.51,2.52,2.43,2.49,19800.0],["2013-09-27",2.43,2.51,2.4,2.51,39600.0],["2013-09-30",2.5,2.6,2.46,2.59,19000.0],["2013-10-01",2.5,2.59,2.4,2.59,39200.0],["2013-10-02",2.56,2.57,2.42,2.46,18600.0],["2013-10-03",2.5,2.5,2.43,2.47,14100.0],["2013-10-04",2.45,2.49,2.42,2.44,12900.0],["2013-10-07",2.45,2.5,2.4,2.4,15900.0],["2013-10-08",2.4,2.47,2.4,2.4,28100.0],["2013-10-09",2.4,2.57,2.4,2.55,48800.0],["2013-10-10",2.55,2.56,2.47,2.49,14500.0],["2013-10-11",2.5,2.53,2.44,2.44,8600.0],["2013-10-14",2.45,2.53,2.44,2.49,11800.0],["2013-10-15",2.48,2.48,2.44,2.45,20400.0],["2013-10-16",2.47,2.5,2.4,2.48,27200.0],["2013-10-17",2.45,2.45,2.31,2.36,51000.0],["2013-10-18",2.49,2.49,2.29,2.31,44800.0],["2013-10-21",2.31,2.36,2.3,2.33,34900.0],["2013-10-22",2.31,2.31,2.25,2.28,32100.0],["2013-10-23",2.26,2.3,2.25,2.3,52500.0],["2013-10-24",2.29,2.3,2.21,2.29,28800.0],["2013-10-25",2.3,2.36,2.27,2.36,31200.0],["2013-10-28",2.32,2.43,2.32,2.36,10400.0],["2013-10-29",2.4,2.4,2.35,2.39,27500.0],["2013-10-30",2.36,2.4,2.33,2.35,21600.0],["2013-10-31",2.31,2.45,2.31,2.4,67400.0],["2013-11-01",2.32,2.37,2.31,2.31,26800.0],["2013-11-04",2.31,2.35,2.29,2.31,44100.0],["2013-11-05",2.33,2.39,2.33,2.35,19000.0],["2013-11-06",2.34,2.38,2.34,2.36,31100.0],["2013-11-07",2.34,2.42,2.34,2.36,1500.0],["2013-11-08",2.34,2.36,2.21,2.25,117600.0],["2013-11-11",2.32,2.38,2.31,2.35,9600.0],["2013-11-12",2.35,2.41,2.35,2.37,19400.0],["2013-11-13",2.37,2.41,2.36,2.37,12500.0],["2013-11-14",2.3,2.34,2.3,2.3,38500.0],["2013-11-15",2.3,2.38,2.3,2.36,8300.0],["2013-11-18",2.33,2.41,2.3,2.38,64900.0],["2013-11-19",2.35,2.4,2.31,2.34,5500.0],["2013-11-20",2.33,2.35,2.32,2.32,8400.0],["2013-11-21",2.32,2.35,2.29,2.31,36100.0],["2013-11-22",2.35,2.41,2.33,2.38,33700.0],["2013-11-25",2.36,2.54,2.36,2.53,85500.0],["2013-11-26",2.48,2.53,2.36,2.48,52300.0],["2013-11-27",2.45,2.52,2.38,2.52,22100.0],["2013-11-29",2.54,2.59,2.54,2.57,19200.0],["2013-12-02",2.57,2.64,2.49,2.54,18000.0],["2013-12-03",2.41,2.49,2.4,2.43,17900.0],["2013-12-04",2.42,2.55,2.35,2.5,295500.0],["2013-12-05",2.53,2.59,2.42,2.58,54100.0],["2013-12-06",2.5,2.58,2.46,2.58,55700.0],["2013-12-09",2.52,2.65,2.5,2.52,30600.0],["2013-12-10",2.5,2.6,2.49,2.6,26000.0],["2013-12-11",2.62,2.63,2.48,2.48,6600.0],["2013-12-12",2.46,2.55,2.46,2.47,20900.0],["2013-12-13",2.48,2.48,2.37,2.45,48800.0],["2013-12-16",2.43,2.6,2.41,2.5,25500.0],["2013-12-17",2.54,2.54,2.54,2.54,0.0],["2013-12-18",2.5,2.6,2.47,2.6,19400.0],["2013-12-19",2.5,2.55,2.45,2.52,41800.0],["2013-12-20",2.55,2.59,2.49,2.59,41900.0],["2013-12-23",2.52,2.55,2.47,2.53,75200.0],["2013-12-24",2.46,2.57,2.46,2.53,26300.0],["2013-12-26",2.51,2.56,2.47,2.56,24700.0],["2013-12-27",2.51,2.55,2.46,2.52,22100.0],["2013-12-30",2.49,2.55,2.45,2.55,51400.0],["2013-12-31",2.5,2.6,2.45,2.45,49300.0],["2014-01-02",2.5,2.6,2.49,2.6,70500.0],["2014-01-03",2.6,2.6,2.55,2.6,49100.0],["2014-01-06",2.55,2.55,2.48,2.55,29000.0],["2014-01-07",2.59,2.6,2.53,2.6,50000.0],["2014-01-08",2.46,2.68,2.46,2.63,28600.0],["2014-01-09",2.67,2.78,2.61,2.71,60600.0],["2014-01-10",2.74,2.98,2.68,2.91,58200.0],["2014-01-13",2.91,2.96,2.84,2.85,34500.0],["2014-01-14",2.82,2.95,2.76,2.76,21900.0],["2014-01-15",2.71,2.84,2.6,2.71,21400.0],["2014-01-16",2.83,2.83,2.65,2.67,2300.0],["2014-01-17",2.69,2.69,2.56,2.56,30100.0],["2014-01-21",2.53,2.7,2.51,2.57,29200.0],["2014-01-22",2.6,2.6,2.55,2.55,6700.0],["2014-01-23",2.57,2.73,2.55,2.66,24600.0],["2014-01-24",2.69,2.82,2.69,2.73,44400.0],["2014-01-27",2.76,2.76,2.66,2.66,14200.0],["2014-01-28",2.69,2.88,2.69,2.84,34600.0],["2014-01-29",2.82,2.85,2.69,2.82,15900.0],["2014-01-30",2.77,2.9,2.71,2.84,5900.0],["2014-01-31",2.82,2.9,2.8,2.89,14800.0],["2014-02-03",2.86,2.88,2.73,2.8,27200.0],["2014-02-04",2.75,2.89,2.69,2.82,35000.0],["2014-02-05",2.82,2.95,2.81,2.81,4800.0],["2014-02-06",2.83,2.95,2.81,2.82,12500.0],["2014-02-07",2.83,2.84,2.77,2.81,12500.0],["2014-02-10",2.78,2.91,2.77,2.82,7300.0],["2014-02-11",2.85,2.9,2.81,2.87,23100.0],["2014-02-12",2.85,2.87,2.84,2.87,2900.0],["2014-02-13",2.8,2.81,2.77,2.8,11200.0],["2014-02-14",2.8,2.87,2.78,2.83,11000.0],["2014-02-18",2.88,3.35,2.79,3.14,131600.0],["2014-02-19",3.07,3.4,2.87,3.07,110400.0],["2014-02-20",3.07,3.37,3.07,3.23,75900.0],["2014-02-21",3.26,3.29,3.15,3.23,57000.0],["2014-02-24",3.25,3.25,3.15,3.23,26600.0],["2014-02-25",3.2,3.25,3.2,3.23,13700.0],["2014-02-26",3.2,3.25,3.2,3.22,14500.0],["2014-02-27",3.24,3.28,3.21,3.21,15600.0],["2014-02-28",3.25,3.33,3.24,3.28,15700.0],["2014-03-03",3.27,3.27,3.21,3.24,5900.0],["2014-03-04",3.32,3.32,3.17,3.28,29300.0],["2014-03-05",3.3,3.4,3.26,3.4,22200.0],["2014-03-06",3.4,3.4,3.34,3.35,27800.0],["2014-03-07",3.31,3.39,3.3,3.35,7300.0],["2014-03-10",3.34,3.39,3.29,3.3,12200.0],["2014-03-11",3.38,3.38,3.3,3.34,9400.0],["2014-03-12",3.28,3.34,3.23,3.24,17000.0],["2014-03-13",3.21,3.34,3.2,3.21,17100.0],["2014-03-14",3.17,3.27,3.17,3.21,16800.0],["2014-03-17",3.27,3.28,3.22,3.22,7600.0],["2014-03-18",3.2,3.22,3.16,3.21,27300.0],["2014-03-19",3.2,3.2,3.07,3.13,23300.0],["2014-03-20",3.15,3.2,3.15,3.2,3900.0],["2014-03-21",3.2,3.23,3.15,3.17,42300.0],["2014-03-24",3.17,3.17,3.08,3.1,6300.0],["2014-03-25",3.15,3.23,3.0,3.12,25300.0],["2014-03-26",3.15,3.15,3.08,3.11,8400.0],["2014-03-27",2.97,3.08,2.93,2.93,21900.0],["2014-03-28",2.9,3.0,2.85,2.91,13700.0],["2014-03-31",2.94,2.94,2.9,2.91,3900.0],["2014-04-01",2.93,2.99,2.83,2.9,28900.0],["2014-04-02",2.97,2.97,2.85,2.88,12500.0],["2014-04-03",2.86,2.92,2.77,2.77,9100.0],["2014-04-04",2.78,2.8,2.66,2.76,28200.0],["2014-04-07",2.77,2.8,2.67,2.75,12500.0],["2014-04-08",2.85,2.85,2.76,2.77,8000.0],["2014-04-09",2.81,2.85,2.69,2.79,13100.0],["2014-04-10",2.84,2.84,2.79,2.8,2100.0],["2014-04-11",2.81,2.84,2.71,2.71,6200.0],["2014-04-14",2.68,2.85,2.68,2.85,11300.0],["2014-04-15",2.79,2.82,2.76,2.77,5300.0],["2014-04-16",2.75,2.75,2.66,2.71,18400.0],["2014-04-17",2.68,2.76,2.68,2.74,11800.0],["2014-04-21",2.78,3.0,2.7,2.98,18500.0],["2014-04-22",2.94,3.03,2.79,2.96,16500.0],["2014-04-23",2.99,3.0,2.93,2.93,3500.0],["2014-04-24",2.94,2.98,2.89,2.89,7400.0],["2014-04-25",2.88,2.93,2.86,2.93,6700.0],["2014-04-28",2.95,2.95,2.86,2.87,2500.0],["2014-04-29",2.93,2.99,2.86,2.96,26100.0],["2014-04-30",2.98,3.49,2.9,3.37,69600.0],["2014-05-01",3.35,3.39,3.3,3.33,51000.0],["2014-05-02",3.33,3.4,3.31,3.33,19100.0],["2014-05-05",3.33,3.4,3.19,3.23,24800.0],["2014-05-06",3.14,3.23,3.09,3.1,15900.0],["2014-05-07",3.1,3.19,3.06,3.07,24700.0],["2014-05-08",2.91,3.18,2.91,3.15,25900.0],["2014-05-09",3.15,3.15,2.96,2.97,14000.0],["2014-05-12",2.95,3.27,2.95,3.25,49300.0],["2014-05-13",3.3,3.3,3.15,3.25,25200.0],["2014-05-14",3.25,3.25,3.09,3.1,9800.0],["2014-05-15",3.05,3.27,3.04,3.2,25600.0],["2014-05-16",3.27,3.27,3.1,3.17,9500.0],["2014-05-19",3.18,3.2,3.1,3.1,14200.0],["2014-05-20",3.1,3.2,3.04,3.11,19200.0],["2014-05-21",3.06,3.15,3.0,3.14,16000.0],["2014-05-22",3.17,3.19,3.14,3.16,14400.0],["2014-05-23",3.18,3.18,3.07,3.07,6700.0],["2014-05-27",3.02,3.14,3.0,3.12,23800.0],["2014-05-28",3.12,3.2,3.12,3.16,20200.0],["2014-05-29",3.15,3.2,3.03,3.19,20900.0],["2014-05-30",3.1,3.25,3.1,3.25,28600.0],["2014-06-02",3.16,3.24,3.16,3.2,6900.0],["2014-06-03",3.26,3.28,3.13,3.15,19400.0],["2014-06-04",3.22,3.24,3.06,3.06,6400.0],["2014-06-05",3.06,3.15,3.04,3.04,17500.0],["2014-06-06",3.05,3.11,3.04,3.07,8000.0],["2014-06-09",3.1,3.12,3.06,3.07,1700.0],["2014-06-10",3.13,3.13,3.08,3.08,10900.0],["2014-06-11",3.08,3.12,3.07,3.12,6000.0],["2014-06-12",3.12,3.15,3.06,3.1,9500.0],["2014-06-13",3.05,3.14,3.02,3.02,9500.0],["2014-06-16",3.01,3.1,2.99,3.02,6000.0],["2014-06-17",3.03,3.23,3.03,3.08,27600.0],["2014-06-18",3.08,3.1,3.08,3.08,6100.0],["2014-06-19",3.14,3.14,3.07,3.09,10600.0],["2014-06-20",3.1,3.15,2.97,3.12,30700.0],["2014-06-23",3.07,3.1,3.04,3.07,7000.0],["2014-06-24",3.04,3.07,3.0,3.0,14800.0],["2014-06-25",3.01,3.01,2.88,2.9,29000.0],["2014-06-26",2.98,3.14,2.92,3.04,30500.0],["2014-06-27",3.04,3.22,3.0,3.22,22700.0],["2014-06-30",3.16,3.24,3.1,3.22,32000.0],["2014-07-01",3.25,3.25,3.07,3.09,18900.0],["2014-07-02",3.05,3.05,2.98,3.0,21500.0],["2014-07-03",3.0,3.08,2.96,3.03,41100.0],["2014-07-07",3.08,3.15,3.05,3.05,20900.0],["2014-07-08",3.1,3.13,2.99,3.0,14000.0],["2014-07-09",3.08,3.08,3.03,3.07,900.0],["2014-07-10",3.08,3.1,3.0,3.08,10400.0],["2014-07-11",3.1,3.1,2.93,3.05,24100.0],["2014-07-14",3.08,3.1,2.98,3.03,9200.0],["2014-07-15",3.1,3.1,3.01,3.07,11100.0],["2014-07-16",3.05,3.1,3.0,3.08,6300.0],["2014-07-17",3.05,3.08,3.0,3.06,7400.0],["2014-07-18",3.08,3.09,3.01,3.07,6400.0],["2014-07-21",3.1,3.21,2.98,3.0,54700.0],["2014-07-22",3.07,3.07,3.0,3.0,9900.0],["2014-07-23",2.99,3.06,2.99,3.02,9000.0],["2014-07-24",3.0,3.08,3.0,3.04,1100.0],["2014-07-25",2.99,3.04,2.99,3.04,6900.0],["2014-07-28",3.04,3.1,2.99,3.07,16800.0],["2014-07-29",3.0,3.1,2.96,2.98,48700.0],["2014-07-30",2.95,3.09,2.95,3.02,82000.0],["2014-07-31",3.0,3.05,2.94,3.04,82100.0],["2014-08-01",2.98,3.01,2.92,2.95,27900.0],["2014-08-04",2.95,3.08,2.94,3.08,32800.0],["2014-08-05",3.03,3.09,3.0,3.04,24900.0],["2014-08-06",3.01,3.08,3.0,3.02,7800.0],["2014-08-07",3.06,3.07,2.95,3.06,48900.0],["2014-08-08",3.09,3.09,3.02,3.02,4900.0],["2014-08-11",3.09,3.09,3.0,3.01,6400.0],["2014-08-12",3.06,3.09,2.95,3.01,12800.0],["2014-08-13",3.04,3.3,3.04,3.13,40200.0],["2014-08-14",3.07,3.15,3.07,3.14,2200.0],["2014-08-15",3.11,3.21,3.11,3.14,9000.0],["2014-08-18",3.22,3.24,3.15,3.18,15700.0],["2014-08-19",3.03,3.17,3.01,3.16,17100.0],["2014-08-20",3.18,3.22,3.1,3.12,19300.0],["2014-08-21",3.1,3.18,3.06,3.16,8700.0],["2014-08-22",3.19,3.23,3.12,3.15,9900.0],["2014-08-25",3.19,3.19,3.09,3.13,13100.0],["2014-08-26",3.1,3.19,3.09,3.14,15000.0],["2014-08-27",3.09,3.18,3.03,3.09,16600.0],["2014-08-28",3.06,3.12,3.04,3.12,20900.0],["2014-08-29",3.14,3.19,3.07,3.1,16100.0],["2014-09-02",3.09,3.09,3.07,3.08,2200.0],["2014-09-03",3.04,3.09,3.04,3.04,6100.0],["2014-09-04",3.09,3.15,3.01,3.1,28100.0],["2014-09-05",3.06,3.08,3.03,3.05,2500.0],["2014-09-08",3.02,3.12,3.02,3.09,15500.0],["2014-09-09",3.1,3.14,3.03,3.1,24200.0],["2014-09-10",3.07,3.2,3.07,3.17,16500.0],["2014-09-11",3.13,3.17,3.05,3.09,22000.0],["2014-09-12",3.1,3.13,3.01,3.02,28500.0],["2014-09-15",3.08,3.12,3.04,3.09,12700.0],["2014-09-16",3.09,3.1,3.04,3.07,8200.0],["2014-09-17",3.09,3.1,3.06,3.1,12700.0],["2014-09-18",3.09,3.1,3.01,3.09,17100.0],["2014-09-19",3.1,3.1,3.0,3.0,47200.0],["2014-09-22",2.97,2.99,2.84,2.88,38800.0],["2014-09-23",2.87,2.95,2.87,2.91,6500.0],["2014-09-24",2.93,2.95,2.88,2.94,3000.0],["2014-09-25",2.95,2.96,2.91,2.96,13900.0],["2014-09-26",2.97,3.06,2.97,3.04,15300.0],["2014-09-29",3.0,3.03,2.97,3.02,8200.0],["2014-09-30",3.07,3.1,3.0,3.05,19800.0],["2014-10-01",3.01,3.01,2.87,2.92,18700.0],["2014-10-02",2.88,2.95,2.88,2.89,12100.0],["2014-10-03",2.92,2.97,2.85,2.86,8600.0],["2014-10-06",2.96,2.98,2.87,2.87,6700.0],["2014-10-07",2.87,2.93,2.86,2.88,17200.0],["2014-10-08",2.94,3.0,2.91,3.0,24500.0],["2014-10-09",2.97,2.99,2.85,2.9,41000.0],["2014-10-10",2.9,2.95,2.88,2.93,14700.0],["2014-10-13",2.9,2.94,2.88,2.9,2000.0],["2014-10-14",2.95,3.01,2.79,2.86,31200.0],["2014-10-15",2.87,2.93,2.8,2.91,12500.0],["2014-10-16",2.88,2.94,2.84,2.89,5600.0],["2014-10-17",2.93,2.94,2.91,2.93,1800.0],["2014-10-20",2.96,2.96,2.88,2.88,12500.0],["2014-10-21",2.94,2.94,2.88,2.9,1600.0],["2014-10-22",2.76,2.88,2.76,2.85,9200.0],["2014-10-23",2.9,2.9,2.83,2.85,10500.0],["2014-10-24",2.83,2.86,2.8,2.83,12400.0],["2014-10-27",2.86,2.86,2.79,2.83,12500.0],["2014-10-28",2.82,2.83,2.78,2.78,20100.0],["2014-10-29",2.81,2.81,2.64,2.69,68200.0],["2014-10-30",2.64,2.75,2.6,2.65,34700.0],["2014-10-31",2.65,2.73,2.5,2.64,106800.0],["2014-11-03",2.65,2.68,2.57,2.63,8100.0],["2014-11-04",2.66,2.67,2.56,2.57,13300.0],["2014-11-05",2.55,2.66,2.55,2.63,3800.0],["2014-11-06",2.64,2.66,2.61,2.66,3200.0],["2014-11-07",2.68,2.68,2.61,2.61,19700.0],["2014-11-10",2.65,2.67,2.55,2.61,18400.0],["2014-11-11",2.6,2.65,2.55,2.63,14400.0],["2014-11-12",2.56,2.65,2.5,2.6,15500.0],["2014-11-13",2.58,2.6,2.58,2.6,2900.0],["2014-11-14",2.58,2.6,2.58,2.6,2800.0],["2014-11-17",2.58,2.6,2.51,2.58,9500.0],["2014-11-18",2.5,2.62,2.5,2.56,23200.0],["2014-11-19",2.57,2.62,2.51,2.51,24800.0],["2014-11-20",2.49,2.62,2.46,2.56,158100.0],["2014-11-21",2.64,2.64,2.59,2.64,19600.0],["2014-11-24",2.72,2.72,2.63,2.69,5500.0],["2014-11-25",2.64,2.81,2.64,2.7,6900.0],["2014-11-26",2.67,2.75,2.66,2.74,7600.0],["2014-11-28",2.7,2.88,2.7,2.88,9700.0],["2014-12-01",2.84,2.84,2.66,2.69,15000.0],["2014-12-02",2.66,2.69,2.62,2.66,15400.0],["2014-12-03",2.69,2.78,2.66,2.74,8800.0],["2014-12-04",2.72,2.89,2.66,2.75,14300.0],["2014-12-05",2.74,2.87,2.73,2.74,18700.0],["2014-12-08",2.89,2.9,2.76,2.81,8500.0],["2014-12-09",3.08,3.08,2.75,2.89,9400.0],["2014-12-10",2.89,3.02,2.86,2.98,29900.0],["2014-12-11",2.91,3.0,2.75,2.83,20300.0],["2014-12-12",2.79,2.93,2.73,2.9,13200.0],["2014-12-15",2.86,2.98,2.74,2.96,8600.0],["2014-12-16",2.98,3.01,2.89,2.96,8100.0],["2014-12-17",2.98,3.05,2.93,3.03,22800.0],["2014-12-18",3.01,3.14,3.0,3.1,24800.0],["2014-12-19",3.1,3.1,2.88,2.88,11300.0],["2014-12-22",2.9,3.0,2.77,2.77,14500.0],["2014-12-23",2.79,2.93,2.77,2.81,7700.0],["2014-12-24",2.91,2.99,2.83,2.94,18100.0],["2014-12-26",3.0,3.0,2.88,2.95,20800.0],["2014-12-29",2.86,2.95,2.83,2.91,25900.0],["2014-12-30",2.92,2.92,2.86,2.92,8200.0],["2014-12-31",2.87,2.93,2.78,2.92,62500.0],["2015-01-02",2.92,2.99,2.88,2.96,18800.0],["2015-01-05",2.97,3.0,2.86,2.98,8600.0],["2015-01-06",2.99,2.99,2.86,2.91,25200.0],["2015-01-07",2.95,2.95,2.75,2.8,29500.0],["2015-01-08",2.89,2.89,2.75,2.75,20300.0],["2015-01-09",2.75,2.79,2.7,2.73,12900.0],["2015-01-12",2.7,2.74,2.67,2.74,15200.0],["2015-01-13",2.75,2.79,2.74,2.74,3500.0],["2015-01-14",2.7,2.8,2.7,2.75,7900.0],["2015-01-15",2.71,2.79,2.65,2.71,6800.0],["2015-01-16",2.55,2.78,2.55,2.72,2000.0],["2015-01-20",2.7,2.75,2.7,2.72,2400.0],["2015-01-21",2.73,2.74,2.7,2.74,26600.0],["2015-01-22",2.75,2.77,2.72,2.77,6200.0],["2015-01-23",2.75,2.79,2.75,2.78,5300.0],["2015-01-26",2.72,2.79,2.71,2.72,9500.0],["2015-01-27",2.78,2.83,2.72,2.75,8900.0],["2015-01-28",2.72,2.82,2.72,2.79,13000.0],["2015-01-29",2.92,3.04,2.77,3.0,569300.0],["2015-01-30",3.05,3.05,2.67,2.86,278000.0],["2015-02-02",2.87,2.87,2.71,2.75,58600.0],["2015-02-03",2.8,2.8,2.71,2.71,31000.0],["2015-02-04",2.76,2.76,2.66,2.66,54000.0],["2015-02-05",2.7,2.76,2.66,2.66,63300.0],["2015-02-06",2.73,2.74,2.66,2.66,24700.0],["2015-02-09",2.65,2.74,2.63,2.63,54400.0],["2015-02-10",2.65,2.72,2.63,2.71,53000.0],["2015-02-11",2.74,2.78,2.72,2.78,45800.0],["2015-02-12",2.8,2.85,2.79,2.8,52100.0],["2015-02-13",2.81,2.83,2.76,2.78,53700.0],["2015-02-17",2.81,2.82,2.78,2.78,10500.0],["2015-02-18",2.76,2.82,2.74,2.78,19900.0],["2015-02-19",2.74,2.8,2.73,2.73,35700.0],["2015-02-20",2.78,2.78,2.7,2.7,40200.0],["2015-02-23",2.74,2.75,2.68,2.68,49600.0],["2015-02-24",2.72,2.72,2.63,2.67,30600.0],["2015-02-25",2.69,2.69,2.65,2.67,4500.0],["2015-02-26",2.63,2.67,2.61,2.65,17600.0],["2015-02-27",2.67,2.69,2.6,2.69,41100.0],["2015-03-02",2.69,2.69,2.64,2.69,12700.0],["2015-03-03",2.71,2.71,2.65,2.7,35400.0],["2015-03-04",2.68,2.73,2.68,2.72,12900.0],["2015-03-05",2.68,2.74,2.66,2.73,15600.0],["2015-03-06",2.74,2.74,2.65,2.72,48200.0],["2015-03-09",2.7,2.72,2.65,2.65,9000.0],["2015-03-10",2.64,2.65,2.61,2.65,14600.0],["2015-03-11",2.61,2.68,2.6,2.64,11800.0],["2015-03-12",2.68,2.68,2.6,2.63,12700.0],["2015-03-13",2.64,2.65,2.61,2.63,9100.0],["2015-03-16",2.67,2.67,2.56,2.64,13600.0],["2015-03-17",2.66,2.68,2.6,2.64,6000.0],["2015-03-18",2.62,2.68,2.62,2.66,5200.0],["2015-03-19",2.63,2.65,2.46,2.5,91900.0],["2015-03-20",2.55,2.55,2.45,2.52,47000.0],["2015-03-23",2.53,2.58,2.53,2.58,5600.0],["2015-03-24",2.58,2.6,2.58,2.6,4000.0],["2015-03-25",2.62,2.62,2.54,2.56,17300.0],["2015-03-26",2.56,2.56,2.55,2.56,2000.0],["2015-03-27",2.54,2.59,2.54,2.58,4400.0],["2015-03-30",2.6,2.64,2.6,2.62,7900.0],["2015-03-31",2.65,2.65,2.62,2.62,18800.0],["2015-04-01",2.6,2.62,2.59,2.62,11400.0],["2015-04-02",2.62,2.62,2.59,2.62,900.0],["2015-04-06",2.6,2.63,2.59,2.59,5500.0],["2015-04-07",2.61,2.65,2.6,2.63,17800.0],["2015-04-08",2.64,2.67,2.59,2.62,23400.0],["2015-04-09",2.6,2.62,2.6,2.61,2600.0],["2015-04-10",2.56,2.65,2.56,2.62,9400.0],["2015-04-13",2.57,2.64,2.57,2.61,11500.0],["2015-04-14",2.62,2.65,2.62,2.65,2500.0],["2015-04-15",2.68,2.68,2.63,2.63,5400.0],["2015-04-16",2.63,2.63,2.62,2.63,7300.0],["2015-04-17",2.61,2.61,2.55,2.6,10000.0],["2015-04-20",2.58,2.63,2.58,2.6,2600.0],["2015-04-21",2.65,2.65,2.6,2.6,2700.0],["2015-04-22",2.61,2.66,2.58,2.66,18500.0],["2015-04-23",2.69,2.69,2.62,2.65,12500.0],["2015-04-24",2.58,2.66,2.57,2.66,6600.0],["2015-04-27",2.7,2.76,2.68,2.73,44100.0],["2015-04-28",2.76,2.8,2.75,2.8,19900.0],["2015-04-29",2.75,2.8,2.75,2.78,3800.0],["2015-04-30",2.8,2.8,2.74,2.78,19600.0],["2015-05-01",2.76,2.76,2.57,2.61,19100.0],["2015-05-04",2.56,2.65,2.56,2.62,16000.0],["2015-05-05",2.6,2.65,2.57,2.62,23200.0],["2015-05-06",2.65,2.68,2.56,2.6,56800.0],["2015-05-07",2.65,2.66,2.62,2.64,900.0],["2015-05-08",2.7,2.7,2.62,2.68,800.0],["2015-05-11",2.62,2.68,2.6,2.64,4100.0],["2015-05-12",2.65,2.66,2.58,2.66,6100.0],["2015-05-13",2.63,2.7,2.62,2.68,4000.0],["2015-05-14",2.61,2.67,2.6,2.6,11400.0],["2015-05-15",2.65,2.65,2.55,2.59,44100.0],["2015-05-18",2.61,2.7,2.61,2.7,28600.0],["2015-05-19",2.7,2.7,2.65,2.65,14600.0],["2015-05-20",2.66,2.7,2.66,2.67,4100.0],["2015-05-21",2.64,2.7,2.58,2.66,12900.0],["2015-05-22",2.7,2.7,2.64,2.67,2400.0],["2015-05-26",2.69,2.7,2.65,2.7,2700.0],["2015-05-27",2.69,2.72,2.69,2.71,13200.0],["2015-05-28",2.73,2.74,2.71,2.72,3700.0],["2015-05-29",2.69,2.79,2.69,2.75,7500.0],["2015-06-01",2.77,2.78,2.7,2.75,6100.0],["2015-06-02",2.77,2.78,2.74,2.78,5300.0],["2015-06-03",2.73,2.78,2.73,2.77,4900.0],["2015-06-04",2.78,2.78,2.77,2.78,15500.0],["2015-06-05",2.77,2.8,2.75,2.76,13700.0],["2015-06-08",2.73,2.78,2.67,2.7,28300.0],["2015-06-09",2.77,2.77,2.69,2.7,14400.0],["2015-06-10",2.74,2.77,2.66,2.7,12900.0],["2015-06-11",2.73,2.74,2.62,2.62,10700.0],["2015-06-12",2.7,2.7,2.64,2.67,4300.0],["2015-06-15",2.68,2.68,2.57,2.6,3900.0],["2015-06-16",2.59,2.66,2.59,2.61,6900.0],["2015-06-17",2.59,2.71,2.56,2.57,18300.0],["2015-06-18",2.58,2.72,2.56,2.66,21000.0],["2015-06-19",2.65,2.71,2.58,2.58,20900.0],["2015-06-22",2.7,2.76,2.63,2.74,18600.0],["2015-06-23",2.75,2.76,2.7,2.73,4700.0],["2015-06-24",2.74,2.74,2.67,2.73,6100.0],["2015-06-25",2.72,2.75,2.6,2.66,36300.0],["2015-06-26",2.6,2.7,2.6,2.68,18200.0],["2015-06-29",2.65,2.67,2.63,2.63,6200.0],["2015-06-30",2.65,2.66,2.62,2.63,9000.0],["2015-07-01",2.61,2.64,2.6,2.61,8000.0],["2015-07-02",2.62,2.63,2.61,2.63,1900.0],["2015-07-06",2.6,2.64,2.58,2.61,6200.0],["2015-07-07",2.62,2.62,2.58,2.61,3500.0],["2015-07-08",2.62,2.62,2.59,2.59,5000.0],["2015-07-09",2.64,2.64,2.58,2.6,6300.0],["2015-07-10",2.62,2.62,2.58,2.61,10100.0],["2015-07-13",2.61,2.63,2.56,2.62,3900.0],["2015-07-14",2.57,2.63,2.56,2.61,1200.0],["2015-07-15",2.6,2.63,2.56,2.62,2800.0],["2015-07-16",2.57,2.63,2.55,2.59,4000.0],["2015-07-17",2.61,2.62,2.52,2.6,4200.0],["2015-07-20",2.63,2.64,2.53,2.63,3100.0],["2015-07-21",2.54,2.62,2.43,2.58,44500.0],["2015-07-22",2.65,2.65,2.57,2.61,11600.0],["2015-07-23",2.64,2.65,2.57,2.63,5200.0],["2015-07-24",2.62,2.63,2.58,2.6,2800.0],["2015-07-27",2.55,2.64,2.55,2.6,13200.0],["2015-07-28",2.62,2.66,2.59,2.59,13800.0],["2015-07-29",2.56,2.62,2.54,2.61,9500.0],["2015-07-30",2.64,2.66,2.53,2.61,30700.0],["2015-07-31",2.61,2.62,2.58,2.62,19600.0],["2015-08-03",2.62,2.62,2.6,2.6,1100.0],["2015-08-04",2.55,2.58,2.52,2.53,28100.0],["2015-08-05",2.52,2.62,2.52,2.59,4800.0],["2015-08-06",2.55,2.59,2.54,2.59,11800.0],["2015-08-07",2.55,2.62,2.53,2.53,10400.0],["2015-08-10",2.62,2.62,2.57,2.59,3700.0],["2015-08-11",2.61,2.61,2.57,2.6,13200.0],["2015-08-12",2.57,2.62,2.57,2.62,3100.0],["2015-08-13",2.62,2.62,2.6,2.6,1000.0],["2015-08-14",2.59,2.62,2.57,2.61,2500.0],["2015-08-17",2.6,2.6,2.53,2.54,5100.0],["2015-08-18",2.54,2.62,2.54,2.56,16200.0],["2015-08-19",2.54,2.58,2.52,2.52,43900.0],["2015-08-20",2.52,2.54,2.47,2.51,55500.0],["2015-08-21",2.5,2.5,2.42,2.48,29700.0],["2015-08-24",2.45,2.47,2.45,2.47,6200.0],["2015-08-25",2.54,2.56,2.27,2.37,27000.0],["2015-08-26",2.4,2.45,2.32,2.36,32400.0],["2015-08-27",2.34,2.43,2.29,2.33,64800.0],["2015-08-28",2.44,2.45,2.37,2.38,5700.0],["2015-08-31",2.43,2.5,2.35,2.39,129400.0],["2015-09-01",2.42,2.42,2.3,2.33,17800.0],["2015-09-02",2.35,2.41,2.27,2.27,5200.0],["2015-09-03",2.38,2.38,2.35,2.38,1000.0],["2015-09-04",2.33,2.4,2.33,2.35,2200.0],["2015-09-08",2.35,2.36,2.28,2.28,32600.0],["2015-09-09",2.3,2.4,2.3,2.34,11700.0],["2015-09-10",2.38,2.38,2.34,2.37,2300.0],["2015-09-11",2.35,2.35,2.3,2.3,700.0],["2015-09-14",2.35,2.35,2.29,2.29,9500.0],["2015-09-15",2.33,2.35,2.3,2.33,8400.0],["2015-09-16",2.35,2.35,2.24,2.24,37200.0],["2015-09-17",2.3,2.3,2.26,2.26,1900.0],["2015-09-18",2.25,2.35,2.24,2.34,21100.0],["2015-09-21",2.34,2.39,2.34,2.39,10300.0],["2015-09-22",2.32,2.4,2.32,2.36,2900.0],["2015-09-23",2.32,2.37,2.32,2.36,6500.0],["2015-09-24",2.32,2.32,2.23,2.29,7000.0],["2015-09-25",2.3,2.36,2.27,2.32,5700.0],["2015-09-28",2.34,2.34,2.25,2.25,7200.0],["2015-09-29",2.35,2.35,2.21,2.25,23200.0],["2015-09-30",2.31,2.33,2.26,2.33,23100.0],["2015-10-01",2.29,2.3,2.29,2.29,2200.0],["2015-10-02",2.26,2.32,2.26,2.31,2800.0],["2015-10-05",2.28,2.32,2.21,2.31,7400.0],["2015-10-06",2.32,2.32,2.25,2.25,14100.0],["2015-10-07",2.28,2.29,2.18,2.21,10300.0],["2015-10-08",2.21,2.28,2.21,2.26,3300.0],["2015-10-09",2.28,2.28,2.15,2.22,7900.0],["2015-10-12",2.26,2.27,2.16,2.25,6700.0],["2015-10-13",2.25,2.25,2.22,2.24,2600.0],["2015-10-14",2.21,2.25,2.2,2.2,3000.0],["2015-10-15",2.22,2.27,2.22,2.24,4700.0],["2015-10-16",2.22,2.24,2.16,2.18,14000.0],["2015-10-19",2.17,2.23,2.15,2.23,9200.0],["2015-10-20",2.18,2.23,2.18,2.22,500.0],["2015-10-21",2.2,2.24,2.18,2.24,5300.0],["2015-10-22",2.2,2.24,2.15,2.21,5500.0],["2015-10-23",2.24,2.24,2.15,2.2,10800.0],["2015-10-26",2.23,2.23,2.11,2.19,9900.0],["2015-10-27",2.16,2.22,2.14,2.18,25900.0],["2015-10-28",2.2,2.23,2.18,2.18,6400.0],["2015-10-29",2.25,2.41,2.25,2.37,45000.0],["2015-10-30",2.42,2.42,2.36,2.36,18700.0],["2015-11-02",2.36,2.42,2.35,2.41,14800.0],["2015-11-03",2.23,2.4,2.23,2.39,19100.0],["2015-11-04",2.36,2.45,2.32,2.39,31700.0],["2015-11-05",2.45,2.45,2.27,2.43,17100.0],["2015-11-06",2.33,2.41,2.31,2.38,19600.0],["2015-11-09",2.44,2.44,2.35,2.36,4900.0],["2015-11-10",2.36,2.37,2.35,2.35,2100.0],["2015-11-11",2.39,2.39,2.34,2.37,13000.0],["2015-11-12",2.39,2.41,2.35,2.35,4500.0],["2015-11-13",2.27,2.41,2.27,2.38,5500.0],["2015-11-16",2.35,2.42,2.27,2.42,24600.0],["2015-11-17",2.35,2.44,2.35,2.43,22700.0],["2015-11-18",2.43,2.43,2.35,2.35,21100.0],["2015-11-19",2.34,2.4,2.13,2.31,41100.0],["2015-11-20",2.3,2.5,2.3,2.46,86600.0],["2015-11-23",2.5,2.55,2.44,2.53,61000.0],["2015-11-24",2.56,2.62,2.53,2.61,42000.0],["2015-11-25",2.6,2.72,2.6,2.69,43100.0],["2015-11-27",2.72,2.84,2.68,2.84,18300.0],["2015-11-30",2.8,2.96,2.8,2.91,59700.0],["2015-12-01",2.9,2.9,2.73,2.76,41200.0],["2015-12-02",2.76,2.85,2.75,2.85,15300.0],["2015-12-03",2.79,2.82,2.75,2.79,18100.0],["2015-12-04",2.74,2.83,2.74,2.76,14400.0],["2015-12-07",2.75,2.75,2.5,2.51,67800.0],["2015-12-08",2.61,2.75,2.5,2.51,67000.0],["2015-12-09",2.51,2.64,2.51,2.52,51000.0],["2015-12-10",2.61,2.61,2.51,2.6,37000.0],["2015-12-11",2.54,2.61,2.43,2.51,64400.0],["2015-12-14",2.54,2.57,2.44,2.46,57700.0],["2015-12-15",2.46,2.59,2.46,2.52,38200.0],["2015-12-16",2.55,2.71,2.55,2.61,45600.0],["2015-12-17",2.64,2.75,2.59,2.69,50700.0],["2015-12-18",2.65,2.75,2.6,2.65,390100.0],["2015-12-21",2.7,2.71,2.57,2.58,12100.0],["2015-12-22",2.63,2.69,2.58,2.69,18100.0],["2015-12-23",2.61,2.72,2.61,2.68,13800.0],["2015-12-24",2.66,2.7,2.63,2.63,5700.0],["2015-12-28",2.67,2.72,2.63,2.64,28000.0],["2015-12-29",2.65,2.75,2.65,2.67,21800.0],["2015-12-30",2.75,2.84,2.72,2.81,23100.0],["2015-12-31",2.82,2.88,2.78,2.85,33200.0],["2016-01-04",2.82,2.83,2.68,2.69,16400.0],["2016-01-05",2.75,2.75,2.65,2.65,19600.0],["2016-01-06",2.72,2.72,2.63,2.63,18300.0],["2016-01-07",2.63,2.63,2.5,2.52,96300.0],["2016-01-08",2.51,2.6,2.5,2.52,18000.0],["2016-01-11",2.56,2.6,2.49,2.49,12600.0],["2016-01-12",2.57,2.57,2.46,2.48,9800.0],["2016-01-13",2.45,2.5,2.45,2.45,10700.0],["2016-01-14",2.45,2.5,2.45,2.48,12600.0],["2016-01-15",2.44,2.5,2.4,2.46,14400.0],["2016-01-19",2.49,2.49,2.37,2.37,36600.0],["2016-01-20",2.35,2.39,2.31,2.32,12300.0],["2016-01-21",2.32,2.39,2.32,2.35,12900.0],["2016-01-22",2.35,2.48,2.35,2.42,17000.0],["2016-01-25",2.41,2.48,2.32,2.4,6100.0],["2016-01-26",2.41,2.44,2.31,2.31,23400.0],["2016-01-27",2.42,2.42,2.34,2.37,5700.0],["2016-01-28",2.33,2.42,2.33,2.38,6400.0],["2016-01-29",2.4,2.5,2.32,2.41,48900.0],["2016-02-01",2.41,2.48,2.36,2.36,34800.0],["2016-02-02",2.36,2.46,2.35,2.37,15500.0],["2016-02-03",2.42,2.43,2.41,2.41,2800.0],["2016-02-04",2.44,2.44,2.33,2.35,59600.0],["2016-02-05",2.35,2.46,2.35,2.37,13200.0],["2016-02-08",2.4,2.4,2.32,2.33,6300.0],["2016-02-09",2.4,2.4,2.34,2.4,6600.0],["2016-02-10",2.42,2.45,2.37,2.43,4800.0],["2016-02-11",2.42,2.42,2.32,2.33,41300.0],["2016-02-12",2.4,2.43,2.31,2.38,51700.0],["2016-02-16",2.4,2.48,2.36,2.38,26200.0],["2016-02-17",2.42,2.49,2.4,2.42,17900.0],["2016-02-18",2.44,2.44,2.36,2.38,19700.0],["2016-02-19",2.4,2.49,2.4,2.4,24100.0],["2016-02-22",2.45,2.53,2.45,2.48,1400.0],["2016-02-23",2.48,2.48,2.35,2.45,14800.0],["2016-02-24",2.48,2.48,2.32,2.37,23100.0],["2016-02-25",2.37,2.41,2.36,2.36,3600.0],["2016-02-26",2.4,2.4,2.3,2.34,12200.0],["2016-02-29",2.31,2.36,2.28,2.3,19900.0],["2016-03-01",2.3,2.36,2.28,2.31,21100.0],["2016-03-02",2.26,2.36,2.25,2.3,20400.0],["2016-03-03",2.31,2.35,2.25,2.27,12300.0],["2016-03-04",2.26,2.3,2.24,2.25,60000.0],["2016-03-07",2.25,2.32,2.24,2.24,25000.0],["2016-03-08",2.24,2.33,2.24,2.26,4200.0],["2016-03-09",2.23,2.28,2.21,2.22,31100.0],["2016-03-10",2.24,2.26,2.21,2.25,20400.0],["2016-03-11",2.3,2.34,2.25,2.26,47300.0],["2016-03-14",2.27,2.34,2.26,2.32,10500.0],["2016-03-15",2.3,2.32,2.27,2.29,9600.0],["2016-03-16",2.29,2.35,2.28,2.34,18400.0],["2016-03-17",2.35,2.39,2.33,2.37,25300.0],["2016-03-18",2.35,2.4,2.3,2.3,10700.0],["2016-03-21",2.32,2.38,2.31,2.33,10500.0],["2016-03-22",2.32,2.37,2.29,2.33,6800.0],["2016-03-23",2.29,2.35,2.29,2.31,1400.0],["2016-03-24",2.3,2.31,2.28,2.29,2700.0],["2016-03-28",2.31,2.31,2.3,2.31,2500.0],["2016-03-29",2.29,2.31,2.26,2.26,8400.0],["2016-03-30",2.26,2.31,2.22,2.28,11800.0],["2016-03-31",2.29,2.34,2.26,2.26,38400.0],["2016-04-01",2.34,2.34,2.2,2.25,52500.0],["2016-04-04",2.23,2.3,2.22,2.3,15400.0],["2016-04-05",2.22,2.34,2.22,2.32,11200.0],["2016-04-06",2.34,2.34,2.29,2.29,6700.0],["2016-04-07",2.25,2.32,2.25,2.29,4300.0],["2016-04-08",2.35,2.35,2.26,2.28,11200.0],["2016-04-11",2.3,2.3,2.27,2.3,8900.0],["2016-04-12",2.25,2.33,2.25,2.28,11600.0],["2016-04-13",2.24,2.32,2.24,2.28,6200.0],["2016-04-14",2.21,2.3,2.2,2.27,129500.0],["2016-04-15",2.29,2.29,2.22,2.23,9200.0],["2016-04-18",2.24,2.28,2.21,2.21,13300.0],["2016-04-19",2.25,2.25,2.21,2.22,11200.0],["2016-04-20",2.22,2.25,2.21,2.21,3000.0],["2016-04-21",2.22,2.26,2.22,2.25,18100.0],["2016-04-22",2.25,2.25,2.22,2.22,14400.0],["2016-04-25",2.25,2.26,2.21,2.23,26200.0],["2016-04-26",2.21,2.24,2.19,2.23,27700.0],["2016-04-27",2.22,2.26,2.22,2.24,10200.0],["2016-04-28",2.25,2.27,2.23,2.23,14700.0],["2016-04-29",2.27,2.27,2.2,2.25,10200.0],["2016-05-02",2.27,2.27,2.17,2.2,40700.0],["2016-05-03",2.25,2.26,2.19,2.19,22000.0],["2016-05-04",2.2,2.2,2.18,2.18,7000.0],["2016-05-05",2.16,2.21,2.16,2.18,24200.0],["2016-05-06",2.24,2.25,2.23,2.23,5600.0],["2016-05-09",2.26,2.26,2.17,2.2,5400.0],["2016-05-10",2.19,2.23,2.19,2.21,5000.0],["2016-05-11",2.24,2.25,2.21,2.21,6600.0],["2016-05-12",2.24,2.26,2.21,2.21,14300.0],["2016-05-13",2.21,2.27,2.21,2.21,20100.0],["2016-05-16",2.22,2.27,2.21,2.27,12000.0],["2016-05-17",2.27,2.27,2.25,2.25,5200.0],["2016-05-18",2.27,2.28,2.21,2.25,11800.0],["2016-05-19",2.26,2.27,2.22,2.26,26600.0],["2016-05-20",2.28,2.28,2.23,2.23,7100.0],["2016-05-23",2.28,2.32,2.27,2.32,37700.0],["2016-05-24",2.32,2.38,2.31,2.35,28600.0],["2016-05-25",2.38,2.38,2.3,2.37,25100.0],["2016-05-26",2.37,2.38,2.36,2.36,9900.0],["2016-05-27",2.35,2.38,2.3,2.3,4600.0],["2016-05-31",2.33,2.44,2.33,2.43,25400.0],["2016-06-01",2.45,2.46,2.33,2.33,2000.0],["2016-06-02",2.34,2.42,2.34,2.34,5100.0],["2016-06-03",2.39,2.45,2.39,2.45,5300.0],["2016-06-06",2.44,2.45,2.37,2.41,2800.0],["2016-06-07",2.35,2.49,2.35,2.48,3300.0],["2016-06-08",2.49,2.49,2.41,2.41,5000.0],["2016-06-09",2.35,2.4,2.35,2.4,1300.0],["2016-06-10",2.4,2.4,2.31,2.31,2200.0],["2016-06-13",2.32,2.41,2.32,2.4,2400.0],["2016-06-14",2.37,2.4,2.35,2.35,8700.0],["2016-06-15",2.31,2.41,2.28,2.37,18100.0],["2016-06-16",2.4,2.4,2.39,2.39,2000.0],["2016-06-17",2.38,2.38,2.35,2.35,1400.0],["2016-06-20",2.39,2.4,2.28,2.39,5100.0],["2016-06-21",2.29,2.37,2.28,2.37,8000.0],["2016-06-22",2.3,2.37,2.3,2.35,3100.0],["2016-06-23",2.36,2.39,2.28,2.28,5900.0],["2016-06-24",2.27,2.3,2.22,2.22,10900.0],["2016-06-27",2.22,2.3,2.21,2.23,21100.0],["2016-06-28",2.37,2.37,2.27,2.28,5600.0],["2016-06-29",2.36,2.37,2.3,2.34,8000.0],["2016-06-30",2.35,2.5,2.35,2.45,23900.0],["2016-07-01",2.48,2.48,2.45,2.48,1400.0],["2016-07-05",2.48,2.49,2.3,2.49,26200.0],["2016-07-06",2.49,2.49,2.3,2.39,9300.0],["2016-07-07",2.35,2.39,2.28,2.33,4300.0],["2016-07-08",2.33,2.37,2.25,2.3,13300.0],["2016-07-11",2.35,2.39,2.29,2.39,4800.0],["2016-07-12",2.36,2.36,2.29,2.3,16700.0],["2016-07-13",2.39,2.41,2.29,2.29,5200.0],["2016-07-14",2.39,2.43,2.3,2.32,25500.0],["2016-07-15",2.32,2.36,2.26,2.35,7000.0],["2016-07-18",2.35,2.35,2.32,2.35,2100.0],["2016-07-19",2.35,2.38,2.34,2.35,8000.0],["2016-07-20",2.39,2.42,2.39,2.4,700.0],["2016-07-21",2.34,2.41,2.32,2.37,3300.0],["2016-07-22",2.4,2.44,2.4,2.41,5300.0],["2016-07-25",2.44,2.48,2.35,2.45,5700.0],["2016-07-26",2.5,2.58,2.47,2.5,16000.0],["2016-07-27",2.51,2.57,2.41,2.48,26200.0],["2016-07-28",2.43,2.64,2.4,2.46,17400.0],["2016-07-29",2.41,2.8,2.36,2.53,15300.0],["2016-08-01",2.59,2.59,2.44,2.5,32500.0],["2016-08-02",2.46,2.47,2.45,2.45,1200.0],["2016-08-03",2.5,2.5,2.4,2.48,4300.0],["2016-08-04",2.34,2.4,2.34,2.39,4300.0],["2016-08-05",2.46,2.61,2.46,2.49,108100.0],["2016-08-08",2.46,2.47,2.36,2.44,5800.0],["2016-08-09",2.35,2.4,2.31,2.35,40500.0],["2016-08-10",2.34,2.34,2.25,2.33,88500.0],["2016-08-11",2.34,2.34,2.33,2.34,2300.0],["2016-08-12",2.32,2.34,2.28,2.3,12700.0],["2016-08-15",2.3,2.39,2.21,2.33,7700.0],["2016-08-16",2.35,2.35,2.26,2.29,8800.0],["2016-08-17",2.32,2.34,2.25,2.28,19100.0],["2016-08-18",2.3,2.32,2.28,2.28,6000.0],["2016-08-19",2.28,2.35,2.27,2.35,6100.0],["2016-08-22",2.32,2.32,2.28,2.3,23000.0],["2016-08-23",2.34,2.35,2.28,2.29,12600.0],["2016-08-24",2.33,2.33,2.25,2.3,8100.0],["2016-08-25",2.3,2.34,2.24,2.24,12000.0],["2016-08-26",2.26,2.33,2.26,2.29,17000.0],["2016-08-29",2.27,2.33,2.25,2.26,8400.0],["2016-08-30",2.29,2.3,2.22,2.23,27900.0],["2016-08-31",2.25,2.31,2.25,2.3,15200.0],["2016-09-01",2.29,2.29,2.23,2.28,4500.0],["2016-09-02",2.22,2.28,2.22,2.23,1200.0],["2016-09-06",2.3,2.3,2.21,2.21,13000.0],["2016-09-07",2.22,2.28,2.2,2.2,29400.0],["2016-09-08",2.24,2.28,2.21,2.25,5500.0],["2016-09-09",2.18,2.25,2.17,2.17,5500.0],["2016-09-12",2.15,2.27,2.15,2.22,10800.0],["2016-09-13",2.22,2.25,2.22,2.22,3200.0],["2016-09-14",2.22,2.24,2.2,2.21,17900.0],["2016-09-15",2.2,2.23,2.18,2.22,5000.0],["2016-09-16",2.23,2.46,2.2,2.35,46000.0],["2016-09-19",2.31,2.4,2.3,2.3,27500.0],["2016-09-20",2.28,2.32,2.28,2.32,800.0],["2016-09-21",2.27,2.33,2.15,2.29,15400.0],["2016-09-22",2.31,2.31,2.23,2.23,3200.0],["2016-09-23",2.35,2.4,2.3,2.38,49000.0],["2016-09-26",2.45,2.45,2.36,2.41,30300.0],["2016-09-27",2.46,2.5,2.44,2.49,33900.0],["2016-09-28",2.5,2.53,2.42,2.42,35800.0],["2016-09-29",2.45,2.5,2.41,2.45,36400.0],["2016-09-30",2.43,2.51,2.41,2.48,13800.0],["2016-10-03",2.45,2.5,2.43,2.44,8200.0],["2016-10-04",2.48,2.53,2.47,2.48,11400.0],["2016-10-05",2.51,2.51,2.43,2.43,4500.0],["2016-10-06",2.51,2.52,2.43,2.43,13300.0],["2016-10-07",2.45,2.47,2.42,2.42,2500.0],["2016-10-10",2.48,2.5,2.44,2.46,5700.0],["2016-10-11",2.5,2.51,2.47,2.48,10800.0],["2016-10-12",2.5,2.5,2.45,2.45,13800.0],["2016-10-13",2.45,2.51,2.42,2.46,10200.0],["2016-10-14",2.47,2.47,2.42,2.44,2800.0],["2016-10-17",2.5,2.55,2.45,2.5,9400.0],["2016-10-18",2.5,2.5,2.41,2.5,7200.0],["2016-10-19",2.5,2.55,2.4,2.45,10600.0],["2016-10-20",2.5,2.55,2.5,2.5,900.0],["2016-10-21",2.45,2.59,2.45,2.45,6000.0],["2016-10-24",2.5,2.5,2.45,2.45,8400.0],["2016-10-25",2.45,2.55,2.45,2.45,1200.0],["2016-10-26",2.5,2.5,2.45,2.5,3900.0],["2016-10-27",2.45,2.5,2.4,2.45,6200.0],["2016-10-28",2.5,2.5,2.45,2.45,4700.0],["2016-10-31",2.5,2.5,2.45,2.5,18600.0],["2016-11-01",2.4,2.5,2.15,2.15,55600.0],["2016-11-02",2.2,2.25,2.15,2.2,31400.0],["2016-11-03",2.25,2.25,2.05,2.1,29400.0],["2016-11-04",2.1,2.15,1.95,1.95,120000.0],["2016-11-07",2.1,2.1,1.9,2.0,45700.0],["2016-11-08",2.05,2.05,1.95,1.95,11300.0],["2016-11-09",2.0,2.08,1.96,2.0,15300.0],["2016-11-10",2.01,2.1,2.0,2.1,21500.0],["2016-11-11",2.05,2.1,2.0,2.05,45900.0],["2016-11-14",2.05,2.1,2.05,2.1,30900.0],["2016-11-15",2.1,2.1,2.05,2.1,34600.0],["2016-11-16",2.05,2.1,2.05,2.1,35600.0],["2016-11-17",2.1,2.15,2.0,2.15,32200.0],["2016-11-18",2.15,2.2,2.1,2.2,39700.0],["2016-11-21",2.15,2.25,2.15,2.2,52600.0],["2016-11-22",2.2,2.3,2.2,2.3,31200.0],["2016-11-23",2.3,2.3,2.25,2.3,11800.0],["2016-11-25",2.3,2.3,2.15,2.25,5900.0],["2016-11-28",2.3,2.3,2.25,2.25,23900.0],["2016-11-29",2.3,2.4,2.25,2.35,35200.0],["2016-11-30",2.35,2.4,2.35,2.4,15400.0],["2016-12-01",2.4,2.4,2.25,2.25,30100.0],["2016-12-02",2.35,2.35,2.2,2.2,11900.0],["2016-12-05",2.2,2.3,2.1,2.1,34100.0],["2016-12-06",2.15,2.35,2.1,2.15,57400.0],["2016-12-07",2.15,2.2,2.1,2.2,49600.0],["2016-12-08",2.15,2.2,2.1,2.1,50600.0],["2016-12-09",2.15,2.15,2.1,2.15,31200.0],["2016-12-12",2.15,2.15,2.1,2.15,16700.0],["2016-12-13",2.15,2.15,2.05,2.1,106000.0],["2016-12-14",2.15,2.15,2.1,2.1,24500.0],["2016-12-15",2.1,2.15,2.05,2.15,41300.0],["2016-12-16",2.15,2.15,2.05,2.1,41100.0],["2016-12-19",2.15,2.15,2.05,2.15,16900.0],["2016-12-20",2.15,2.2,2.05,2.05,56800.0],["2016-12-21",2.05,2.15,1.95,2.05,132500.0],["2016-12-22",2.05,2.15,2.03,2.15,63100.0],["2016-12-23",2.15,2.2,2.05,2.15,78700.0],["2016-12-27",2.15,2.2,2.1,2.2,30700.0],["2016-12-28",2.2,2.3,2.1,2.3,62000.0],["2016-12-29",2.3,2.3,2.2,2.3,28000.0],["2016-12-30",2.25,2.45,2.2,2.45,86100.0],["2017-01-03",2.45,2.45,2.2,2.35,35600.0],["2017-01-04",2.32,2.45,2.3,2.35,20400.0],["2017-01-05",2.35,2.4,2.33,2.35,4200.0],["2017-01-06",2.3,2.45,2.2,2.3,35200.0],["2017-01-09",2.25,2.3,2.2,2.2,19400.0],["2017-01-10",2.25,2.3,2.25,2.25,16800.0],["2017-01-11",2.38,2.38,2.15,2.25,10600.0],["2017-01-12",2.3,2.3,2.15,2.25,44700.0],["2017-01-13",2.25,2.25,2.15,2.25,5500.0],["2017-01-17",2.25,2.4,2.15,2.2,91800.0],["2017-01-18",2.25,2.25,2.15,2.2,46100.0],["2017-01-19",2.25,2.35,2.15,2.2,67000.0],["2017-01-20",2.2,2.2,2.15,2.2,1200.0],["2017-01-23",2.2,2.25,2.15,2.2,6400.0],["2017-01-24",2.25,2.25,2.1,2.2,43500.0],["2017-01-25",2.2,2.25,2.2,2.2,13300.0],["2017-01-26",2.15,2.25,2.15,2.2,9600.0],["2017-01-27",2.25,2.3,2.15,2.25,82600.0],["2017-01-30",2.2,2.3,2.2,2.25,13400.0],["2017-01-31",2.3,2.3,2.2,2.3,12300.0],["2017-02-01",2.25,2.25,2.15,2.2,24100.0],["2017-02-02",2.15,2.2,2.1,2.2,37200.0],["2017-02-03",2.15,2.25,2.15,2.15,78600.0],["2017-02-06",2.15,2.25,2.1,2.1,23400.0],["2017-02-07",2.1,2.2,2.1,2.15,15000.0],["2017-02-08",2.2,2.2,2.1,2.1,3300.0],["2017-02-09",2.15,2.15,2.1,2.15,27900.0],["2017-02-10",2.15,2.2,2.1,2.2,2400.0],["2017-02-13",2.2,2.25,2.1,2.2,5300.0],["2017-02-14",2.25,2.25,2.15,2.25,35200.0],["2017-02-15",2.2,2.3,2.2,2.25,33900.0],["2017-02-16",2.25,2.25,2.15,2.15,12000.0],["2017-02-17",2.2,2.25,2.2,2.25,11400.0],["2017-02-21",2.25,2.25,2.2,2.25,12600.0],["2017-02-22",2.25,2.3,2.2,2.25,4400.0],["2017-02-23",2.16,2.25,2.15,2.25,6900.0],["2017-02-24",2.2,2.25,2.2,2.25,2900.0],["2017-02-27",2.25,2.3,2.2,2.3,17100.0],["2017-02-28",2.3,2.4,2.2,2.25,28400.0],["2017-03-01",2.3,2.3,2.1,2.1,26600.0],["2017-03-02",2.1,2.15,2.0,2.1,78500.0],["2017-03-03",2.1,2.15,2.05,2.15,15000.0],["2017-03-06",2.1,2.1,2.0,2.0,50000.0],["2017-03-07",2.0,2.1,2.0,2.05,38300.0],["2017-03-08",2.1,2.1,1.95,1.95,27000.0],["2017-03-09",2.1,2.1,1.95,2.0,33900.0],["2017-03-10",2.0,2.05,1.95,2.0,25000.0],["2017-03-13",1.95,2.05,1.9,1.9,3900.0],["2017-03-14",1.9,2.05,1.9,1.95,37900.0],["2017-03-15",1.95,2.0,1.9,1.95,36200.0],["2017-03-16",2.0,2.05,1.95,1.95,56000.0],["2017-03-17",2.0,2.05,1.95,1.95,18300.0],["2017-03-20",1.95,1.99,1.95,1.95,10500.0],["2017-03-21",1.95,2.0,1.9,1.9,27000.0],["2017-03-22",1.9,1.95,1.9,1.9,19400.0],["2017-03-23",1.9,2.1,1.9,2.1,68600.0],["2017-03-24",2.1,2.1,2.05,2.1,1600.0],["2017-03-27",2.1,2.15,2.0,2.15,22000.0],["2017-03-28",2.15,2.15,2.05,2.05,32600.0],["2017-03-29",2.05,2.2,2.05,2.15,22000.0],["2017-03-30",2.15,2.25,2.15,2.2,51600.0],["2017-03-31",2.2,2.25,2.2,2.2,28000.0],["2017-04-03",2.25,2.25,1.95,1.95,96400.0],["2017-04-04",2.0,2.1,1.95,2.0,42000.0],["2017-04-05",2.0,2.1,2.0,2.0,16200.0],["2017-04-06",2.1,2.1,2.05,2.05,3500.0],["2017-04-07",2.05,2.1,1.95,2.1,27900.0],["2017-04-10",2.1,2.15,2.0,2.0,32000.0],["2017-04-11",2.1,2.1,2.05,2.05,2700.0],["2017-04-12",2.05,2.05,1.95,1.95,42100.0],["2017-04-13",1.95,2.05,1.95,2.05,25400.0],["2017-04-17",2.0,2.05,1.93,2.0,44000.0],["2017-04-18",2.0,2.0,1.95,1.95,11800.0],["2017-04-19",1.95,2.0,1.95,1.95,14000.0],["2017-04-20",1.95,2.0,1.95,1.95,15700.0],["2017-04-21",2.0,2.0,1.9,1.9,17500.0],["2017-04-24",1.95,2.05,1.95,1.95,14000.0],["2017-04-25",1.95,2.1,1.95,2.05,23800.0],["2017-04-26",2.0,2.1,2.0,2.0,2700.0],["2017-04-27",2.05,2.1,1.99,2.0,20400.0],["2017-04-28",2.0,2.1,2.0,2.1,4700.0],["2017-05-01",2.1,2.1,2.05,2.05,5700.0],["2017-05-02",2.05,2.1,2.0,2.1,10300.0],["2017-05-03",2.05,2.1,2.0,2.05,9300.0],["2017-05-04",2.0,2.01,1.9,1.95,14500.0],["2017-05-05",2.0,2.0,1.9,1.95,9200.0],["2017-05-08",1.9,1.9,1.4,1.65,206400.0],["2017-05-09",1.8,1.8,1.6,1.65,92900.0],["2017-05-10",1.65,1.7,1.65,1.65,19500.0],["2017-05-11",1.65,1.7,1.65,1.65,24500.0],["2017-05-12",1.65,1.7,1.6,1.6,72900.0],["2017-05-15",1.6,1.65,1.55,1.65,36200.0],["2017-05-16",1.6,1.65,1.55,1.56,58800.0],["2017-05-17",1.6,1.6,1.55,1.55,10400.0],["2017-05-18",1.55,1.6,1.35,1.55,112100.0],["2017-05-19",1.6,1.6,1.51,1.6,8000.0],["2017-05-22",1.6,1.7,1.5,1.65,39600.0],["2017-05-23",1.7,1.7,1.55,1.6,32300.0],["2017-05-24",1.6,1.65,1.55,1.65,55100.0],["2017-05-25",1.65,1.65,1.59,1.65,15500.0],["2017-05-26",1.7,1.7,1.65,1.7,23800.0],["2017-05-30",1.7,1.75,1.66,1.75,48300.0],["2017-05-31",1.75,1.9,1.75,1.9,29100.0],["2017-06-01",1.85,1.9,1.8,1.8,9100.0],["2017-06-02",1.8,1.85,1.7,1.8,2900.0],["2017-06-05",1.76,1.85,1.75,1.8,1700.0],["2017-06-06",1.8,1.8,1.66,1.7,7900.0],["2017-06-07",1.7,1.7,1.6,1.6,5500.0],["2017-06-08",1.7,1.7,1.6,1.6,3400.0],["2017-06-09",1.65,1.7,1.5,1.65,60000.0],["2017-06-12",1.65,1.8,1.65,1.76,7200.0],["2017-06-13",1.75,1.8,1.7,1.75,10700.0],["2017-06-14",1.75,1.75,1.65,1.7,10600.0],["2017-06-15",1.75,1.75,1.7,1.75,23200.0],["2017-06-16",1.75,1.9,1.6,1.6,114500.0],["2017-06-19",1.65,1.7,1.55,1.6,46000.0],["2017-06-20",1.55,1.65,1.55,1.55,19200.0],["2017-06-21",1.55,1.69,1.55,1.55,18600.0],["2017-06-22",1.75,1.75,1.6,1.6,5000.0],["2017-06-23",1.65,1.7,1.65,1.7,6300.0],["2017-06-26",1.75,1.75,1.6,1.6,6100.0],["2017-06-27",1.6,1.8,1.6,1.7,36900.0],["2017-06-28",1.8,1.8,1.65,1.65,25700.0],["2017-06-29",1.75,1.8,1.7,1.75,31800.0],["2017-06-30",1.75,1.8,1.7,1.75,7100.0],["2017-07-03",1.7,1.85,1.65,1.75,12900.0],["2017-07-05",1.7,1.75,1.65,1.65,13400.0],["2017-07-06",1.8,1.8,1.7,1.7,9100.0],["2017-07-07",1.7,1.8,1.65,1.7,5700.0],["2017-07-10",1.75,1.75,1.6,1.6,15900.0],["2017-07-11",1.65,1.7,1.6,1.7,42000.0],["2017-07-12",1.65,1.75,1.6,1.6,17000.0],["2017-07-13",1.7,1.7,1.55,1.6,37400.0],["2017-07-14",1.55,1.65,1.55,1.55,2400.0],["2017-07-17",1.7,1.7,1.55,1.55,7400.0],["2017-07-18",1.6,1.6,1.5,1.55,32000.0],["2017-07-19",1.6,1.6,1.45,1.45,53200.0],["2017-07-20",1.6,1.6,1.5,1.5,9900.0],["2017-07-21",1.5,1.6,1.5,1.55,14800.0],["2017-07-24",1.55,1.6,1.5,1.5,5100.0],["2017-07-25",1.6,1.65,1.55,1.55,17800.0],["2017-07-26",1.6,1.6,1.5,1.5,11300.0],["2017-07-27",1.55,1.65,1.5,1.6,71400.0],["2017-07-28",1.65,1.65,1.5,1.65,56200.0],["2017-07-31",1.65,1.7,1.55,1.7,29500.0],["2017-08-01",1.7,1.7,1.55,1.6,35000.0],["2017-08-02",1.55,1.6,1.55,1.55,1700.0],["2017-08-03",1.55,1.65,1.5,1.55,18800.0],["2017-08-04",1.55,1.55,1.4,1.5,50500.0],["2017-08-07",1.5,1.6,1.4,1.55,44400.0],["2017-08-08",1.55,1.6,1.45,1.55,82100.0],["2017-08-09",1.55,1.55,1.45,1.45,4500.0],["2017-08-10",1.5,1.5,1.45,1.5,4600.0],["2017-08-11",1.5,1.55,1.4,1.45,36700.0],["2017-08-14",1.55,1.55,1.43,1.55,15900.0],["2017-08-15",1.5,1.6,1.45,1.45,20400.0],["2017-08-16",1.5,1.65,1.45,1.5,38100.0],["2017-08-17",1.5,1.55,1.45,1.55,23300.0],["2017-08-18",1.5,1.55,1.45,1.55,34800.0],["2017-08-21",1.5,1.55,1.5,1.55,900.0],["2017-08-22",1.5,1.55,1.45,1.5,24100.0],["2017-08-23",1.5,1.5,1.47,1.5,1000.0],["2017-08-24",1.5,1.55,1.5,1.5,3500.0],["2017-08-25",1.5,1.55,1.5,1.55,12800.0],["2017-08-28",1.55,1.6,1.55,1.58,5100.0],["2017-08-29",1.6,1.6,1.55,1.6,18300.0],["2017-08-30",1.6,1.65,1.55,1.6,16000.0],["2017-08-31",1.55,1.65,1.5,1.55,64300.0],["2017-09-01",1.55,1.6,1.45,1.5,40100.0],["2017-09-05",1.55,1.55,1.45,1.45,15400.0],["2017-09-06",1.45,1.49,1.45,1.45,9100.0],["2017-09-07",1.45,1.5,1.4,1.45,25700.0],["2017-09-08",1.5,1.5,1.4,1.4,5400.0],["2017-09-11",1.4,1.5,1.4,1.45,37400.0],["2017-09-12",1.45,1.5,1.45,1.45,5600.0],["2017-09-13",1.4,1.55,1.4,1.45,56800.0],["2017-09-14",1.45,1.5,1.45,1.45,9000.0],["2017-09-15",1.5,1.5,1.4,1.5,81800.0],["2017-09-18",1.5,1.55,1.45,1.45,18700.0],["2017-09-19",1.55,1.55,1.45,1.5,4200.0],["2017-09-20",1.5,1.5,1.45,1.5,9000.0],["2017-09-21",1.5,1.55,1.45,1.45,21100.0],["2017-09-22",1.5,1.5,1.45,1.5,2700.0],["2017-09-25",1.4,1.55,1.4,1.45,478300.0],["2017-09-26",1.45,1.6,1.42,1.45,552300.0],["2017-09-27",1.5,1.5,1.3,1.4,255400.0],["2017-09-28",1.41,1.45,1.35,1.4,51300.0],["2017-09-29",1.45,1.5,1.35,1.5,113400.0],["2017-10-02",1.5,1.5,1.4,1.5,129400.0],["2017-10-03",1.5,1.5,1.45,1.45,30300.0],["2017-10-04",1.45,1.5,1.4,1.4,31600.0],["2017-10-05",1.45,1.45,1.35,1.35,142800.0],["2017-10-06",1.4,1.45,1.35,1.45,35400.0],["2017-10-09",1.45,1.45,1.35,1.35,99100.0],["2017-10-10",1.35,1.45,1.35,1.38,42200.0],["2017-10-11",1.4,1.45,1.35,1.4,56900.0],["2017-10-12",1.35,1.45,1.35,1.4,22900.0],["2017-10-13",1.35,1.4,1.3,1.35,104800.0],["2017-10-16",1.3,1.35,1.3,1.3,18100.0],["2017-10-17",1.3,1.33,1.25,1.3,53500.0],["2017-10-18",1.3,1.3,1.25,1.3,28700.0],["2017-10-19",1.25,1.3,1.2,1.25,50400.0],["2017-10-20",1.25,1.25,1.2,1.23,31100.0],["2017-10-23",1.26,1.3,1.25,1.25,16900.0],["2017-10-24",1.25,1.25,1.15,1.25,137200.0],["2017-10-25",1.2,1.25,1.2,1.25,35000.0],["2017-10-26",1.25,1.3,1.25,1.3,26200.0],["2017-10-27",1.3,1.3,1.2,1.3,58000.0],["2017-10-30",1.25,1.3,1.25,1.3,20800.0],["2017-10-31",1.3,1.3,1.2,1.3,42500.0],["2017-11-01",1.3,1.3,1.2,1.25,21800.0],["2017-11-02",1.25,1.25,1.2,1.2,40000.0],["2017-11-03",1.2,1.25,1.2,1.25,31600.0],["2017-11-06",1.25,1.25,1.15,1.15,53600.0],["2017-11-07",1.15,1.2,1.1,1.2,89900.0],["2017-11-08",1.15,1.15,1.05,1.05,108200.0],["2017-11-09",1.0,1.1,0.9,0.95,191200.0],["2017-11-10",0.9,1.0,0.9,0.98,43500.0],["2017-11-13",1.0,1.1,0.96,1.01,238100.0],["2017-11-14",1.02,1.02,0.88,0.96,204500.0],["2017-11-15",0.98,1.01,0.95,1.0,41100.0],["2017-11-16",1.03,1.03,0.96,1.01,42000.0],["2017-11-17",0.99,0.99,0.98,0.98,11600.0],["2017-11-20",1.0,1.07,0.99,1.04,603600.0],["2017-11-21",1.05,1.09,0.98,1.04,104100.0],["2017-11-22",1.08,1.08,1.0,1.05,163700.0],["2017-11-24",1.05,1.08,1.04,1.08,113600.0],["2017-11-27",1.03,1.1,0.99,1.06,287700.0],["2017-11-28",1.09,1.09,1.01,1.09,147500.0],["2017-11-29",1.09,1.1,1.07,1.1,70500.0],["2017-11-30",1.1,1.2,1.09,1.2,105200.0],["2017-12-01",1.19,1.2,1.06,1.17,99000.0],["2017-12-04",1.17,1.17,1.07,1.1,52200.0],["2017-12-05",1.07,1.13,1.07,1.13,62000.0],["2017-12-06",1.13,1.14,1.08,1.09,73700.0],["2017-12-07",1.1,1.14,1.1,1.11,40500.0],["2017-12-08",1.12,1.12,1.1,1.12,27100.0],["2017-12-11",1.11,1.12,1.06,1.06,74300.0],["2017-12-12",1.05,1.1,1.05,1.06,73800.0],["2017-12-13",1.06,1.1,1.05,1.08,141800.0],["2017-12-14",1.1,1.12,1.08,1.09,91400.0],["2017-12-15",1.1,1.17,1.08,1.16,260100.0],["2017-12-18",1.17,1.21,1.11,1.19,317200.0],["2017-12-19",1.19,1.25,1.19,1.22,153300.0],["2017-12-20",1.25,1.3,1.15,1.29,248500.0],["2017-12-21",1.3,1.3,1.23,1.25,102200.0],["2017-12-22",1.24,1.3,1.23,1.25,68900.0],["2017-12-26",1.25,1.3,1.1,1.22,118400.0],["2017-12-27",1.2,1.25,1.15,1.25,80500.0],["2017-12-28",1.24,1.28,1.2,1.27,28200.0],["2017-12-29",1.27,1.37,1.16,1.36,130000.0],["2018-01-02",1.38,1.38,1.25,1.27,15600.0],["2018-01-03",1.27,1.34,1.23,1.26,27200.0],["2018-01-04",1.26,1.29,1.18,1.22,40800.0],["2018-01-05",1.23,1.25,1.2,1.25,24400.0],["2018-01-08",1.24,1.24,1.19,1.22,6400.0],["2018-01-09",1.24,1.25,1.2,1.23,28000.0],["2018-01-10",1.21,1.28,1.21,1.26,4000.0],["2018-01-11",1.26,1.26,1.2,1.26,4600.0],["2018-01-12",1.3,1.3,1.16,1.2,30800.0],["2018-01-16",1.2,1.2,1.17,1.2,14200.0],["2018-01-17",1.2,1.23,1.16,1.18,28000.0],["2018-01-18",1.19,1.23,1.19,1.23,13400.0],["2018-01-19",1.23,1.25,1.2,1.25,11000.0],["2018-01-22",1.24,1.27,1.19,1.27,25200.0],["2018-01-23",1.26,1.28,1.2,1.23,9000.0],["2018-01-24",1.23,1.26,1.2,1.24,4500.0],["2018-01-25",1.23,1.23,1.17,1.23,23700.0],["2018-01-26",1.19,1.23,1.19,1.22,8200.0],["2018-01-29",1.23,1.23,1.14,1.18,25000.0],["2018-01-30",1.15,1.2,1.11,1.16,19500.0],["2018-01-31",1.18,1.19,1.15,1.16,6300.0],["2018-02-01",1.19,1.19,1.07,1.11,29200.0],["2018-02-02",1.09,1.16,1.06,1.12,33400.0],["2018-02-05",1.09,1.13,1.08,1.11,8500.0],["2018-02-06",1.09,1.15,1.08,1.11,28100.0],["2018-02-07",1.14,1.16,1.07,1.16,37500.0],["2018-02-08",1.15,1.18,1.09,1.09,17900.0],["2018-02-09",1.1,1.11,1.02,1.1,10900.0],["2018-02-12",1.14,1.2,1.12,1.18,9800.0],["2018-02-13",1.12,1.19,1.12,1.14,4100.0],["2018-02-14",1.19,1.19,1.14,1.15,10300.0],["2018-02-15",1.19,1.19,1.19,1.19,300.0],["2018-02-16",1.14,1.19,1.11,1.17,6800.0],["2018-02-20",1.14,1.15,1.1,1.1,20500.0],["2018-02-21",1.14,1.14,1.05,1.14,4300.0],["2018-02-22",1.1,1.13,1.1,1.11,17300.0],["2018-02-23",1.13,1.35,1.11,1.12,71200.0],["2018-02-26",1.24,1.24,1.13,1.15,12100.0],["2018-02-27",1.15,1.16,1.12,1.12,27200.0],["2018-02-28",1.12,1.2,1.12,1.16,52700.0],["2018-03-01",1.14,1.15,1.12,1.12,2700.0],["2018-03-02",1.13,1.17,1.13,1.17,4300.0],["2018-03-05",1.17,1.2,1.1,1.1,35200.0],["2018-03-06",1.09,1.13,1.09,1.09,10100.0],["2018-03-07",1.12,1.14,1.1,1.1,7300.0],["2018-03-08",1.1,1.13,1.09,1.1,72100.0],["2018-03-09",1.1,1.13,1.05,1.11,215700.0],["2018-03-12",1.11,1.13,1.11,1.13,43800.0],["2018-03-13",1.12,1.2,1.11,1.17,88900.0],["2018-03-14",1.17,1.2,1.15,1.19,20100.0],["2018-03-15",1.18,1.19,1.17,1.19,9900.0],["2018-03-16",1.19,1.19,1.17,1.18,10200.0],["2018-03-19",1.17,1.2,1.17,1.19,10600.0],["2018-03-20",1.18,1.19,1.16,1.17,25300.0],["2018-03-21",1.18,1.19,1.14,1.17,20100.0],["2018-03-22",1.16,1.19,1.14,1.16,5000.0],["2018-03-23",1.15,1.15,1.1,1.14,19200.0],["2018-03-26",1.1,1.13,1.03,1.07,55900.0],["2018-03-27",1.08,1.14,1.03,1.04,15500.0],["2018-03-28",1.01,1.11,1.01,1.08,94400.0],["2018-03-29",1.1,1.19,1.1,1.15,27700.0],["2018-04-02",1.11,1.12,1.08,1.11,20400.0],["2018-04-03",1.13,1.18,1.1,1.12,5800.0],["2018-04-04",1.12,1.15,1.11,1.13,3700.0],["2018-04-05",1.15,1.15,1.14,1.15,800.0],["2018-04-06",1.14,1.14,1.13,1.14,1700.0],["2018-04-09",1.13,1.16,1.07,1.14,45500.0],["2018-04-10",1.07,1.15,1.07,1.13,1000.0],["2018-04-11",1.13,1.17,1.11,1.11,2900.0],["2018-04-12",1.12,1.15,1.1,1.11,32200.0],["2018-04-13",1.12,1.13,1.08,1.09,12700.0],["2018-04-16",1.1,1.12,1.06,1.1,54700.0],["2018-04-17",1.1,1.12,1.07,1.07,24900.0],["2018-04-18",1.1,1.15,1.1,1.12,18400.0],["2018-04-19",1.12,1.15,1.1,1.15,23000.0],["2018-04-20",1.12,1.15,1.1,1.12,16200.0],["2018-04-23",1.11,1.15,1.09,1.14,33000.0],["2018-04-24",1.14,1.17,1.14,1.15,9500.0],["2018-04-25",1.14,1.17,1.14,1.14,4000.0],["2018-04-26",1.15,1.17,1.14,1.14,4700.0],["2018-04-27",1.15,1.18,1.14,1.15,31300.0],["2018-04-30",1.15,1.15,1.15,1.15,1600.0],["2018-05-01",1.14,1.15,1.07,1.12,80300.0],["2018-05-02",1.13,1.13,1.11,1.11,16800.0],["2018-05-03",1.13,1.13,1.08,1.13,25200.0],["2018-05-04",1.12,1.14,1.1,1.13,12700.0],["2018-05-07",1.14,1.17,1.13,1.17,44800.0],["2018-05-08",1.15,1.17,1.14,1.17,40700.0],["2018-05-09",1.16,1.17,1.14,1.16,8200.0],["2018-05-10",1.16,1.16,1.1,1.15,10100.0],["2018-05-11",1.15,1.16,1.12,1.16,51100.0],["2018-05-14",1.16,1.16,1.15,1.16,48700.0],["2018-05-15",1.16,1.16,1.14,1.15,2900.0],["2018-05-16",1.14,1.2,1.14,1.15,70500.0],["2018-05-17",1.15,1.19,1.13,1.17,61500.0],["2018-05-18",1.2,1.2,1.15,1.19,93600.0],["2018-05-21",1.18,1.2,1.15,1.18,64700.0],["2018-05-22",1.2,1.2,1.17,1.18,10600.0],["2018-05-23",1.17,1.2,1.17,1.19,5000.0],["2018-05-24",1.22,1.22,1.15,1.15,5700.0],["2018-05-25",1.16,1.19,1.15,1.17,12600.0],["2018-05-29",1.16,1.18,1.15,1.15,18200.0],["2018-05-30",1.17,1.21,1.15,1.19,32400.0],["2018-05-31",1.22,1.25,1.17,1.25,50700.0],["2018-06-01",1.21,1.23,1.18,1.19,6400.0],["2018-06-04",1.22,1.22,1.18,1.18,5000.0],["2018-06-05",1.2,1.2,1.14,1.14,6600.0],["2018-06-06",1.17,1.19,1.1,1.15,84400.0],["2018-06-07",1.16,1.16,1.12,1.15,36200.0],["2018-06-08",1.15,1.18,1.14,1.15,7400.0],["2018-06-11",1.16,1.2,1.14,1.19,6800.0],["2018-06-12",1.17,1.2,1.16,1.18,2600.0],["2018-06-13",1.17,1.2,1.14,1.14,21400.0],["2018-06-14",1.17,1.17,1.11,1.11,43600.0],["2018-06-15",1.11,1.18,1.08,1.08,38300.0],["2018-06-18",1.1,1.11,1.06,1.1,8500.0],["2018-06-19",1.09,1.09,1.05,1.05,32200.0],["2018-06-20",1.07,1.17,1.07,1.14,105500.0],["2018-06-21",1.13,1.14,1.1,1.1,3500.0],["2018-06-22",1.13,1.16,1.13,1.15,33400.0],["2018-06-25",1.12,1.15,1.09,1.11,46400.0],["2018-06-26",1.09,1.14,1.07,1.07,55700.0],["2018-06-27",1.13,1.13,1.02,1.03,35100.0],["2018-06-28",1.06,1.07,1.0,1.02,65600.0],["2018-06-29",1.04,1.11,0.96,1.0,248200.0],["2018-07-02",1.02,1.04,1.0,1.04,87900.0],["2018-07-03",1.0,1.04,1.0,1.0,16600.0],["2018-07-05",1.01,1.06,1.0,1.06,37400.0],["2018-07-06",1.02,1.06,1.02,1.05,17300.0],["2018-07-09",1.09,1.1,1.05,1.05,16100.0],["2018-07-10",1.09,1.09,1.06,1.08,3000.0],["2018-07-11",1.08,1.08,1.07,1.07,2800.0],["2018-07-12",1.07,1.08,1.05,1.08,12400.0],["2018-07-13",1.08,1.08,1.07,1.07,25800.0],["2018-07-16",1.05,1.08,1.05,1.08,20400.0],["2018-07-17",1.06,1.13,1.06,1.11,59300.0],["2018-07-18",1.08,1.16,1.05,1.12,62600.0],["2018-07-19",1.13,1.13,1.11,1.11,45900.0],["2018-07-20",1.12,1.12,1.1,1.12,116300.0],["2018-07-23",1.11,1.18,1.08,1.18,196300.0],["2018-07-24",1.16,1.16,1.08,1.15,82700.0],["2018-07-25",1.14,1.16,1.1,1.15,174400.0],["2018-07-26",1.13,1.16,1.13,1.15,5100.0],["2018-07-27",1.16,1.16,1.15,1.16,1600.0],["2018-07-30",1.16,1.17,1.15,1.17,27900.0],["2018-07-31",1.16,1.17,1.16,1.16,8400.0],["2018-08-01",1.16,1.17,1.15,1.16,11300.0],["2018-08-02",1.2,1.2,1.15,1.15,9700.0],["2018-08-03",1.19,1.2,1.16,1.16,8100.0],["2018-08-06",1.17,1.19,1.17,1.18,900.0],["2018-08-07",1.19,1.2,1.16,1.16,22400.0],["2018-08-08",1.19,1.24,1.18,1.24,40800.0],["2018-08-09",1.2,1.25,1.17,1.22,44400.0],["2018-08-10",1.23,1.25,1.16,1.25,29100.0],["2018-08-13",1.23,1.25,1.16,1.2,6900.0],["2018-08-14",1.21,1.22,1.18,1.18,8100.0],["2018-08-15",1.2,1.21,1.18,1.2,36800.0],["2018-08-16",1.2,1.22,1.2,1.22,22000.0],["2018-08-17",1.19,1.23,1.19,1.22,54800.0],["2018-08-20",1.22,1.23,1.21,1.23,15000.0],["2018-08-21",1.22,1.25,1.21,1.22,12700.0],["2018-08-22",1.24,1.3,1.23,1.29,50000.0],["2018-08-23",1.3,1.3,1.26,1.29,16000.0],["2018-08-24",1.29,1.3,1.27,1.27,22000.0],["2018-08-27",1.28,1.31,1.28,1.28,94900.0],["2018-08-28",1.27,1.29,1.27,1.27,15800.0],["2018-08-29",1.28,1.36,1.27,1.36,78100.0],["2018-08-30",1.35,1.37,1.35,1.37,62800.0],["2018-08-31",1.36,1.45,1.35,1.45,42900.0],["2018-09-04",1.45,1.45,1.42,1.42,19800.0],["2018-09-05",1.43,1.43,1.39,1.41,28900.0],["2018-09-06",1.4,1.41,1.39,1.39,10000.0],["2018-09-07",1.39,1.4,1.39,1.39,14800.0],["2018-09-10",1.4,1.4,1.35,1.35,12800.0],["2018-09-11",1.35,1.36,1.17,1.24,84600.0],["2018-09-12",1.21,1.25,1.21,1.21,30500.0],["2018-09-13",1.22,1.25,1.14,1.24,45400.0],["2018-09-14",1.24,1.25,1.24,1.24,28900.0],["2018-09-17",1.22,1.26,1.2,1.25,46100.0],["2018-09-18",1.26,1.27,1.23,1.26,59900.0],["2018-09-19",1.27,1.33,1.25,1.33,31600.0],["2018-09-20",1.3,1.4,1.27,1.35,16800.0],["2018-09-21",1.26,1.41,1.26,1.41,40600.0],["2018-09-24",1.37,1.39,1.34,1.34,8900.0],["2018-09-25",1.35,1.39,1.35,1.37,13300.0],["2018-09-26",1.38,1.44,1.38,1.43,35000.0],["2018-09-27",1.44,1.44,1.43,1.44,10000.0],["2018-09-28",1.35,1.48,1.35,1.47,39000.0],["2018-10-01",1.48,1.51,1.46,1.46,15500.0],["2018-10-02",1.46,1.47,1.43,1.47,20200.0],["2018-10-03",1.45,1.51,1.45,1.48,26800.0],["2018-10-04",1.49,1.5,1.45,1.48,14300.0],["2018-10-05",1.47,1.48,1.42,1.44,9700.0],["2018-10-08",1.44,1.45,1.42,1.42,11900.0],["2018-10-09",1.42,1.43,1.36,1.42,84900.0],["2018-10-10",1.41,1.42,1.36,1.36,27600.0],["2018-10-11",1.36,1.41,1.36,1.4,23400.0],["2018-10-12",1.41,1.43,1.41,1.42,28700.0],["2018-10-15",1.43,1.45,1.41,1.42,8000.0],["2018-10-16",1.43,1.44,1.42,1.44,9100.0],["2018-10-17",1.45,1.5,1.43,1.5,15000.0],["2018-10-18",1.49,1.52,1.48,1.48,17700.0],["2018-10-19",1.49,1.51,1.42,1.5,14900.0],["2018-10-22",1.48,1.5,1.46,1.49,13800.0],["2018-10-23",1.49,1.5,1.45,1.5,14300.0],["2018-10-24",1.5,1.54,1.48,1.49,49200.0],["2018-10-25",1.49,1.51,1.48,1.48,11100.0],["2018-10-26",1.47,1.48,1.4,1.48,8600.0],["2018-10-29",1.49,1.49,1.42,1.47,20400.0],["2018-10-30",1.44,1.46,1.35,1.38,137500.0],["2018-10-31",1.41,1.42,1.35,1.41,103900.0],["2018-11-01",1.42,1.43,1.39,1.43,122500.0],["2018-11-02",1.42,1.44,1.39,1.39,9700.0],["2018-11-05",1.4,1.45,1.4,1.42,40500.0],["2018-11-06",1.42,1.45,1.42,1.44,5400.0],["2018-11-07",1.46,1.5,1.41,1.42,28000.0],["2018-11-08",1.4,1.47,1.4,1.47,91900.0],["2018-11-09",1.42,1.51,1.42,1.51,56400.0],["2018-11-12",1.5,1.5,1.46,1.46,10200.0],["2018-11-13",1.46,1.48,1.4,1.4,36700.0],["2018-11-14",1.41,1.41,1.26,1.41,210000.0],["2018-11-15",1.41,1.47,1.34,1.47,75300.0],["2018-11-16",1.46,1.48,1.43,1.47,87800.0],["2018-11-19",1.47,1.5,1.41,1.48,247500.0],["2018-11-20",1.49,1.5,1.42,1.47,7700.0],["2018-11-21",1.45,1.52,1.41,1.52,66900.0],["2018-11-23",1.5,1.52,1.49,1.52,18000.0],["2018-11-26",1.52,1.55,1.51,1.51,21100.0],["2018-11-27",1.5,1.54,1.48,1.54,31800.0],["2018-11-28",1.54,1.69,1.51,1.63,121000.0],["2018-11-29",1.63,1.84,1.61,1.76,132500.0],["2018-11-30",1.77,2.02,1.77,1.95,143300.0],["2018-12-03",2.05,2.05,1.95,2.0,94800.0],["2018-12-04",2.0,2.02,1.7,1.79,74800.0],["2018-12-06",1.7,1.81,1.62,1.64,27000.0],["2018-12-07",1.65,1.88,1.65,1.81,121300.0],["2018-12-10",1.82,1.85,1.65,1.85,35700.0],["2018-12-11",1.85,1.85,1.67,1.77,19600.0],["2018-12-12",1.8,1.84,1.7,1.7,35200.0],["2018-12-13",1.66,1.82,1.61,1.75,39800.0],["2018-12-14",1.75,1.75,1.71,1.73,14900.0],["2018-12-17",1.73,1.78,1.64,1.7,18200.0],["2018-12-18",1.67,1.75,1.57,1.65,28800.0],["2018-12-19",1.65,1.7,1.54,1.64,58500.0],["2018-12-20",1.55,1.66,1.54,1.61,10100.0],["2018-12-21",1.6,1.64,1.5,1.62,92800.0],["2018-12-24",1.6,1.6,1.38,1.5,51200.0],["2018-12-26",1.53,1.53,1.39,1.51,46000.0],["2018-12-27",1.56,1.59,1.44,1.5,69200.0],["2018-12-28",1.52,1.54,1.35,1.51,81200.0],["2018-12-31",1.45,1.51,1.42,1.5,91200.0],["2019-01-02",1.47,1.54,1.4,1.54,49200.0],["2019-01-03",1.54,1.54,1.46,1.48,23600.0],["2019-01-04",1.47,1.53,1.47,1.48,112500.0],["2019-01-07",1.47,1.51,1.47,1.49,11300.0],["2019-01-08",1.52,1.54,1.51,1.54,51800.0],["2019-01-09",1.54,1.66,1.53,1.62,107900.0],["2019-01-10",1.64,1.7,1.56,1.63,56500.0],["2019-01-11",1.65,1.65,1.53,1.6,32000.0],["2019-01-14",1.58,1.58,1.51,1.51,6500.0],["2019-01-15",1.48,1.54,1.48,1.49,19400.0],["2019-01-16",1.51,1.54,1.44,1.5,25200.0],["2019-01-17",1.47,1.5,1.45,1.45,30700.0],["2019-01-18",1.47,1.5,1.39,1.43,94400.0],["2019-01-22",1.42,1.5,1.39,1.41,49400.0],["2019-01-23",1.43,1.52,1.4,1.52,25300.0],["2019-01-24",1.53,1.53,1.43,1.52,125500.0],["2019-01-25",1.48,1.53,1.45,1.52,22300.0],["2019-01-28",1.47,1.48,1.43,1.47,10700.0],["2019-01-29",1.46,1.49,1.43,1.43,3000.0],["2019-01-30",1.45,1.5,1.35,1.43,119700.0],["2019-01-31",1.43,1.43,1.35,1.35,145800.0],["2019-02-01",1.36,1.43,1.36,1.38,49100.0],["2019-02-04",1.4,1.42,1.4,1.42,11900.0],["2019-02-05",1.41,1.43,1.38,1.41,33800.0],["2019-02-06",1.4,1.46,1.39,1.4,35900.0],["2019-02-07",1.4,1.43,1.38,1.4,9600.0],["2019-02-08",1.39,1.47,1.35,1.35,54800.0],["2019-02-11",1.37,1.59,1.37,1.43,120200.0],["2019-02-12",1.45,1.45,1.41,1.42,49100.0],["2019-02-13",1.43,1.46,1.43,1.45,35800.0],["2019-02-14",1.44,1.54,1.44,1.47,118900.0],["2019-02-15",1.48,1.51,1.47,1.47,28300.0],["2019-02-19",1.48,1.55,1.42,1.42,51900.0],["2019-02-20",1.43,1.47,1.37,1.39,109500.0],["2019-02-21",1.4,1.54,1.39,1.45,26500.0],["2019-02-22",1.43,1.46,1.35,1.46,73500.0],["2019-02-25",1.45,1.48,1.4,1.4,22500.0],["2019-02-26",1.41,1.53,1.41,1.42,17500.0],["2019-02-27",1.43,1.5,1.43,1.47,16600.0],["2019-02-28",1.5,1.5,1.47,1.49,8700.0],["2019-03-01",1.47,1.51,1.4,1.46,61300.0],["2019-03-04",1.45,1.45,1.38,1.45,52400.0],["2019-03-05",1.45,1.45,1.4,1.45,11900.0],["2019-03-06",1.43,1.45,1.4,1.44,17000.0],["2019-03-07",1.46,1.46,1.38,1.4,16700.0],["2019-03-08",1.42,1.51,1.4,1.44,30600.0],["2019-03-11",1.48,1.56,1.42,1.47,48300.0],["2019-03-12",1.46,1.49,1.43,1.43,5500.0],["2019-03-13",1.48,1.53,1.44,1.47,25800.0],["2019-03-14",1.47,1.47,1.35,1.41,100100.0],["2019-03-15",1.4,1.45,1.36,1.41,29700.0],["2019-03-18",1.41,1.45,1.41,1.44,36400.0],["2019-03-19",1.44,1.51,1.4,1.44,33800.0],["2019-03-20",1.41,1.49,1.41,1.45,23300.0],["2019-03-21",1.44,1.45,1.39,1.39,34300.0],["2019-03-22",1.4,1.47,1.4,1.42,28700.0],["2019-03-25",1.42,1.43,1.21,1.43,53400.0],["2019-03-26",1.43,1.45,1.37,1.43,18200.0],["2019-03-27",1.43,1.44,1.37,1.37,17800.0],["2019-03-28",1.3,1.34,1.25,1.27,101800.0],["2019-03-29",1.24,1.31,1.23,1.27,34300.0],["2019-04-01",1.28,1.33,1.27,1.32,20000.0],["2019-04-02",1.31,1.33,1.24,1.31,25600.0],["2019-04-03",1.3,1.33,1.24,1.24,5700.0],["2019-04-04",1.27,1.32,1.27,1.32,7300.0],["2019-04-05",1.31,1.33,1.3,1.32,18500.0],["2019-04-08",1.29,1.31,1.25,1.25,56800.0],["2019-04-09",1.29,1.3,1.26,1.3,3300.0],["2019-04-10",1.3,1.31,1.24,1.25,6300.0],["2019-04-11",1.24,1.3,1.24,1.27,18500.0],["2019-04-12",1.28,1.28,1.24,1.24,600.0],["2019-04-15",1.26,1.28,1.26,1.27,1800.0],["2019-04-16",1.26,1.28,1.26,1.26,3900.0],["2019-04-17",1.27,1.28,1.26,1.26,7300.0],["2019-04-18",1.27,1.28,1.27,1.27,16100.0],["2019-04-22",1.27,1.27,1.2,1.22,37600.0],["2019-04-23",1.22,1.25,1.18,1.19,33500.0],["2019-04-24",1.18,1.2,1.14,1.17,40600.0],["2019-04-25",1.2,1.2,1.16,1.18,16100.0],["2019-04-26",1.2,1.2,1.13,1.15,55100.0],["2019-04-29",1.14,1.16,1.13,1.16,33100.0],["2019-04-30",1.15,1.18,1.12,1.15,28300.0],["2019-05-01",1.18,1.18,1.13,1.14,22200.0],["2019-05-02",1.13,1.15,1.12,1.12,16100.0],["2019-05-03",1.15,1.17,1.15,1.16,9400.0],["2019-05-06",1.14,1.14,1.12,1.12,8700.0],["2019-05-07",1.12,1.16,1.12,1.16,1100.0],["2019-05-08",1.14,1.16,1.13,1.16,11200.0],["2019-05-09",1.14,1.14,1.14,1.14,2000.0],["2019-05-10",1.1,1.1,1.02,1.05,62300.0],["2019-05-13",1.05,1.05,1.0,1.0,30400.0],["2019-05-14",1.0,1.03,0.98,1.01,31500.0],["2019-05-15",1.01,1.04,1.0,1.03,6500.0],["2019-05-16",1.04,1.05,1.04,1.05,1500.0],["2019-05-17",1.01,1.05,1.01,1.05,3800.0],["2019-05-20",1.03,1.05,1.02,1.02,10100.0],["2019-05-21",1.03,1.03,1.01,1.01,5700.0],["2019-05-22",1.01,1.04,1.01,1.01,30800.0],["2019-05-23",1.03,1.03,1.0,1.02,46600.0],["2019-05-24",1.03,1.03,1.01,1.01,3100.0],["2019-05-28",1.01,1.02,1.01,1.01,11300.0],["2019-05-29",1.0,1.01,0.98,1.01,11900.0],["2019-05-30",0.99,1.02,0.99,1.01,3200.0],["2019-05-31",0.99,1.02,0.99,0.99,3400.0],["2019-06-03",1.01,1.01,0.95,1.01,13900.0],["2019-06-04",0.95,1.01,0.95,1.01,11500.0],["2019-06-05",1.0,1.01,0.97,1.0,12700.0],["2019-06-06",1.01,1.01,0.99,1.0,400.0],["2019-06-07",0.98,1.0,0.95,0.99,9400.0],["2019-06-10",0.98,0.99,0.95,0.95,4000.0],["2019-06-11",0.95,0.98,0.95,0.95,14300.0],["2019-06-12",1.0,1.02,0.98,0.98,22300.0],["2019-06-13",0.98,1.0,0.96,1.0,25900.0],["2019-06-14",0.99,1.0,0.98,0.98,3200.0],["2019-06-17",0.96,1.0,0.96,0.98,3300.0],["2019-06-18",0.98,1.0,0.95,0.95,25800.0],["2019-06-19",0.96,0.99,0.96,0.99,5600.0],["2019-06-20",0.98,0.99,0.96,0.99,20500.0],["2019-06-21",1.0,1.0,0.96,0.99,8600.0],["2019-06-24",0.96,1.0,0.96,0.97,27900.0],["2019-06-25",1.0,1.0,0.96,0.97,13900.0],["2019-06-26",1.0,1.0,0.94,0.94,24100.0],["2019-06-27",0.96,0.96,0.92,0.92,17000.0],["2019-06-28",0.93,0.98,0.9,0.9,71800.0],["2019-07-01",0.92,0.94,0.88,0.94,14800.0],["2019-07-02",0.93,0.96,0.91,0.94,32800.0],["2019-07-03",0.92,0.98,0.92,0.98,900.0],["2019-07-05",0.98,0.98,0.95,0.95,23500.0],["2019-07-08",0.98,0.98,0.91,0.93,19200.0],["2019-07-09",0.93,0.93,0.91,0.92,7300.0],["2019-07-10",0.92,0.94,0.92,0.92,9600.0],["2019-07-11",0.93,0.94,0.92,0.92,7300.0],["2019-07-12",0.94,1.17,0.92,1.11,179100.0],["2019-07-15",1.23,1.23,1.04,1.08,74500.0],["2019-07-16",1.07,1.14,1.04,1.1,21600.0],["2019-07-17",1.1,1.13,1.1,1.1,2900.0],["2019-07-18",1.12,1.2,1.1,1.16,46100.0],["2019-07-19",1.16,1.19,1.14,1.15,10600.0],["2019-07-22",1.14,1.2,1.11,1.12,17900.0],["2019-07-23",1.15,1.23,1.15,1.22,25600.0],["2019-07-24",1.22,1.39,1.2,1.39,145000.0],["2019-07-25",1.39,1.39,1.31,1.34,39000.0],["2019-07-26",1.34,1.35,1.3,1.33,32000.0],["2019-07-29",1.31,1.35,1.28,1.28,28300.0],["2019-07-30",1.34,1.34,1.27,1.29,5000.0],["2019-07-31",1.3,1.32,1.25,1.25,55000.0],["2019-08-01",1.28,1.33,1.24,1.24,27600.0],["2019-08-02",1.28,1.28,1.11,1.15,17400.0],["2019-08-05",1.1,1.19,1.06,1.18,7400.0],["2019-08-06",1.19,1.25,1.1,1.12,25800.0],["2019-08-07",1.12,1.28,1.12,1.16,18400.0],["2019-08-08",1.31,1.31,1.14,1.2,101200.0],["2019-08-09",1.22,1.26,1.2,1.25,57400.0],["2019-08-12",1.24,1.3,1.23,1.29,79500.0],["2019-08-13",1.3,1.36,1.29,1.31,59700.0],["2019-08-14",1.27,1.35,1.27,1.28,62000.0],["2019-08-15",1.35,1.35,1.26,1.26,29400.0],["2019-08-16",1.26,1.3,1.26,1.26,30600.0],["2019-08-19",1.29,1.31,1.29,1.29,3600.0],["2019-08-20",1.29,1.29,1.28,1.28,18600.0],["2019-08-21",1.27,1.3,1.27,1.29,14500.0],["2019-08-22",1.36,1.36,1.29,1.3,12600.0],["2019-08-23",1.34,1.35,1.3,1.3,4200.0],["2019-08-26",1.33,1.35,1.27,1.27,42900.0],["2019-08-27",1.28,1.32,1.28,1.28,14000.0],["2019-08-28",1.28,1.31,1.25,1.28,36700.0],["2019-08-29",1.26,1.32,1.25,1.27,5600.0],["2019-08-30",1.27,1.32,1.25,1.28,31700.0],["2019-09-03",1.28,1.28,1.25,1.28,6900.0],["2019-09-04",1.25,1.29,1.24,1.27,16000.0],["2019-09-05",1.26,1.28,1.25,1.27,17700.0],["2019-09-06",1.27,1.28,1.26,1.26,4700.0],["2019-09-09",1.27,1.27,1.24,1.24,31300.0],["2019-09-10",1.26,1.26,1.24,1.25,3000.0],["2019-09-11",1.25,1.28,1.25,1.27,4200.0],["2019-09-12",1.28,1.3,1.23,1.29,30900.0],["2019-09-13",1.28,1.29,1.28,1.28,13100.0],["2019-09-16",1.28,1.3,1.27,1.3,4300.0],["2019-09-17",1.28,1.3,1.26,1.26,17700.0],["2019-09-18",1.27,1.29,1.26,1.26,10200.0],["2019-09-19",1.28,1.28,1.26,1.26,18400.0],["2019-09-20",1.28,1.28,1.23,1.23,7000.0],["2019-09-23",1.24,1.28,1.24,1.28,19600.0],["2019-09-24",1.29,1.3,1.29,1.29,54200.0],["2019-09-25",1.27,1.35,1.27,1.33,29200.0],["2019-09-26",1.34,1.36,1.33,1.33,2700.0],["2019-09-27",1.35,1.4,1.33,1.33,8300.0],["2019-09-30",1.33,1.34,1.32,1.32,8300.0],["2019-10-01",1.3,1.31,1.29,1.31,3300.0],["2019-10-02",1.31,1.31,1.26,1.26,11800.0],["2019-10-03",1.26,1.31,1.25,1.31,30000.0],["2019-10-04",1.3,1.41,1.3,1.3,17300.0],["2019-10-07",1.33,1.4,1.3,1.3,75400.0],["2019-10-08",1.31,1.39,1.31,1.39,12000.0],["2019-10-09",1.37,1.37,1.34,1.34,19800.0],["2019-10-10",1.34,1.36,1.34,1.34,22900.0],["2019-10-11",1.34,1.34,1.34,1.34,10300.0],["2019-10-14",1.38,1.39,1.34,1.36,6000.0],["2019-10-15",1.41,1.41,1.37,1.37,8700.0],["2019-10-16",1.37,1.4,1.34,1.37,16400.0],["2019-10-17",1.38,1.38,1.36,1.36,5100.0],["2019-10-18",1.4,1.4,1.37,1.37,400.0],["2019-10-21",1.37,1.37,1.35,1.35,900.0],["2019-10-22",1.35,1.39,1.35,1.37,23200.0],["2019-10-23",1.36,1.38,1.35,1.35,9700.0],["2019-10-24",1.36,1.36,1.34,1.34,26500.0],["2019-10-25",1.34,1.35,1.32,1.33,22500.0],["2019-10-28",1.32,1.35,1.32,1.32,3500.0],["2019-10-29",1.33,1.33,1.27,1.28,68400.0],["2019-10-30",1.37,1.37,1.27,1.28,41500.0],["2019-10-31",1.29,1.29,1.24,1.25,44300.0],["2019-11-01",1.26,1.29,1.26,1.27,21200.0],["2019-11-04",1.26,1.37,1.26,1.35,64200.0],["2019-11-05",1.39,1.39,1.35,1.38,22900.0],["2019-11-06",1.37,1.4,1.37,1.4,20900.0],["2019-11-07",1.4,1.41,1.34,1.34,36200.0],["2019-11-08",1.36,1.36,1.32,1.32,7500.0],["2019-11-11",1.33,1.35,1.31,1.31,7800.0],["2019-11-12",1.36,1.38,1.33,1.34,2000.0],["2019-11-13",1.33,1.35,1.3,1.35,1200.0],["2019-11-14",1.35,1.35,1.25,1.26,9400.0],["2019-11-15",1.33,1.33,1.25,1.26,13400.0],["2019-11-18",1.26,1.26,1.22,1.25,19100.0],["2019-11-19",1.3,1.34,1.27,1.29,26400.0],["2019-11-20",1.26,1.35,1.22,1.22,23300.0],["2019-11-21",1.28,1.28,1.26,1.27,6200.0],["2019-11-22",1.3,1.3,1.22,1.27,24900.0],["2019-11-25",1.26,1.27,1.23,1.25,9400.0],["2019-11-26",1.26,1.27,1.22,1.22,10400.0],["2019-11-27",1.22,1.22,1.2,1.21,8400.0],["2019-11-29",1.21,1.22,1.21,1.22,700.0],["2019-12-02",1.22,1.25,1.21,1.25,10100.0],["2019-12-03",1.26,1.31,1.26,1.29,1700.0],["2019-12-04",1.29,1.29,1.24,1.24,11400.0],["2019-12-05",1.27,1.27,1.22,1.22,13800.0],["2019-12-06",1.23,1.27,1.23,1.23,64500.0],["2019-12-09",1.26,1.29,1.25,1.25,103000.0],["2019-12-10",1.26,1.27,1.17,1.17,55700.0],["2019-12-11",1.16,1.24,1.16,1.2,14200.0],["2019-12-12",1.23,1.23,1.18,1.18,34100.0],["2019-12-13",1.18,1.26,1.18,1.25,2700.0],["2019-12-16",1.21,1.23,1.18,1.21,19600.0],["2019-12-17",1.24,1.24,1.19,1.2,35100.0],["2019-12-18",1.23,1.23,1.19,1.2,22200.0],["2019-12-19",1.2,1.25,1.19,1.21,23800.0],["2019-12-20",1.2,1.21,1.18,1.21,55900.0],["2019-12-23",1.19,1.24,1.18,1.18,20800.0],["2019-12-24",1.2,1.21,1.17,1.21,18000.0],["2019-12-26",1.18,1.18,1.14,1.17,17300.0],["2019-12-27",1.21,1.21,1.14,1.16,28900.0],["2019-12-30",1.21,1.21,1.16,1.17,11400.0],["2019-12-31",1.15,1.24,1.1,1.14,49700.0],["2020-01-02",1.14,1.23,1.14,1.22,9500.0],["2020-01-03",1.2,1.23,1.19,1.23,64500.0],["2020-01-06",1.19,1.25,1.18,1.22,17200.0],["2020-01-07",1.21,1.25,1.12,1.21,21400.0],["2020-01-08",1.22,1.22,1.11,1.16,9900.0],["2020-01-09",1.16,1.2,1.16,1.19,2500.0],["2020-01-10",1.16,1.19,1.12,1.15,23100.0],["2020-01-13",1.16,1.19,1.12,1.13,23100.0],["2020-01-14",1.14,1.15,1.1,1.11,20200.0],["2020-01-15",1.12,1.15,1.12,1.12,8500.0],["2020-01-16",1.12,1.22,1.12,1.22,19100.0],["2020-01-17",1.21,1.22,1.16,1.16,31400.0],["2020-01-21",1.14,1.21,1.14,1.2,43600.0],["2020-01-22",1.19,1.21,1.15,1.17,16300.0],["2020-01-23",1.15,1.19,1.15,1.15,18000.0],["2020-01-24",1.2,1.2,1.18,1.19,1200.0],["2020-01-27",1.17,1.22,1.15,1.15,6900.0],["2020-01-28",1.15,1.21,1.14,1.21,13800.0],["2020-01-29",1.17,1.18,1.14,1.16,7400.0],["2020-01-30",1.15,1.16,1.15,1.15,6400.0],["2020-01-31",1.15,1.18,1.14,1.14,47000.0],["2020-02-03",1.12,1.2,1.12,1.16,21900.0],["2020-02-04",1.15,1.21,1.12,1.16,6200.0],["2020-02-05",1.14,1.2,1.1,1.15,32300.0],["2020-02-06",1.15,1.2,1.15,1.2,500.0],["2020-02-07",1.16,1.21,1.16,1.2,6700.0],["2020-02-10",1.2,1.22,1.18,1.21,29600.0],["2020-02-11",1.2,1.21,1.2,1.21,8500.0],["2020-02-12",1.2,1.21,1.15,1.15,12600.0],["2020-02-13",1.15,1.18,1.15,1.15,10200.0],["2020-02-14",1.17,1.17,1.12,1.13,28000.0],["2020-02-18",1.1,1.17,1.1,1.17,31800.0],["2020-02-19",1.16,1.2,1.16,1.18,5300.0],["2020-02-20",1.16,1.21,1.16,1.2,8000.0],["2020-02-21",1.18,1.18,1.14,1.14,12400.0],["2020-02-24",1.14,1.19,1.11,1.19,61100.0],["2020-02-25",1.12,1.19,1.12,1.18,2500.0],["2020-02-26",1.13,1.18,1.13,1.15,7900.0],["2020-02-27",1.17,1.18,1.15,1.17,34600.0],["2020-02-28",1.16,1.16,1.15,1.15,2300.0],["2020-03-02",1.14,1.16,1.12,1.15,41200.0],["2020-03-03",1.15,1.18,1.15,1.18,7200.0],["2020-03-04",1.18,1.2,1.18,1.18,16400.0],["2020-03-05",1.12,1.17,1.12,1.12,13700.0],["2020-03-06",1.11,1.21,1.11,1.15,54700.0],["2020-03-09",1.16,1.16,1.09,1.1,28900.0],["2020-03-10",1.07,1.12,1.05,1.05,3700.0],["2020-03-11",1.11,1.11,1.05,1.05,2500.0],["2020-03-12",1.1,1.1,0.98,1.09,4500.0],["2020-03-13",1.0,1.1,1.0,1.07,42100.0],["2020-03-16",1.0,1.05,1.0,1.04,72200.0],["2020-03-17",1.04,1.05,1.0,1.01,10500.0],["2020-03-18",1.0,1.0,0.81,0.85,21400.0],["2020-03-19",0.8,0.83,0.75,0.83,20000.0],["2020-03-20",0.8,0.81,0.8,0.81,17200.0],["2020-03-23",0.82,0.82,0.75,0.79,16600.0],["2020-03-24",0.79,0.88,0.79,0.83,9300.0],["2020-03-25",0.87,0.88,0.84,0.88,6900.0],["2020-03-26",0.88,0.88,0.8,0.85,16500.0],["2020-03-27",0.81,0.85,0.78,0.82,12700.0],["2020-03-30",0.8,0.86,0.78,0.84,4100.0],["2020-03-31",0.84,0.84,0.78,0.8,4000.0],["2020-04-01",0.83,0.84,0.78,0.78,6500.0],["2020-04-02",0.78,0.84,0.78,0.84,17500.0],["2020-04-03",0.84,0.84,0.75,0.8,8900.0],["2020-04-06",0.8,0.84,0.8,0.81,25100.0],["2020-04-07",0.84,0.84,0.81,0.81,1300.0],["2020-04-08",0.81,0.84,0.79,0.79,4700.0],["2020-04-09",0.84,0.88,0.82,0.88,25500.0],["2020-04-13",0.86,0.89,0.8,0.86,3900.0],["2020-04-14",0.88,0.94,0.88,0.9,12200.0],["2020-04-15",0.95,1.0,0.91,0.98,2100.0],["2020-04-16",1.0,1.05,0.92,0.99,19700.0],["2020-04-17",0.96,1.04,0.96,1.0,13700.0],["2020-04-20",1.02,1.05,1.02,1.03,9900.0],["2020-04-21",1.04,1.04,0.96,0.98,7100.0],["2020-04-22",1.02,1.03,0.98,1.0,12400.0],["2020-04-23",1.02,1.03,0.98,1.03,3400.0],["2020-04-24",0.92,1.04,0.92,1.0,3300.0],["2020-04-27",1.0,1.06,0.97,1.06,10200.0],["2020-04-28",1.05,1.05,1.04,1.04,3900.0],["2020-04-29",1.04,1.06,1.0,1.04,35200.0],["2020-04-30",1.05,1.05,1.02,1.05,10800.0],["2020-05-01",1.05,1.05,1.0,1.03,4800.0],["2020-05-04",1.04,1.1,1.0,1.04,14200.0],["2020-05-05",1.02,1.08,0.98,1.01,36300.0],["2020-05-06",1.0,1.02,0.99,1.02,11800.0],["2020-05-07",1.02,1.02,0.97,1.02,14100.0],["2020-05-08",1.0,1.02,1.0,1.01,32300.0],["2020-05-11",1.02,1.1,1.02,1.03,19000.0],["2020-05-12",0.99,1.1,0.99,1.08,15200.0],["2020-05-13",1.04,1.07,0.95,1.03,18800.0],["2020-05-14",1.08,1.08,0.95,1.04,42600.0],["2020-05-15",1.04,1.15,0.99,1.15,52600.0],["2020-05-18",1.15,1.2,1.06,1.06,20900.0],["2020-05-19",1.06,1.19,1.06,1.11,35700.0],["2020-05-20",1.11,1.2,1.1,1.2,89100.0],["2020-05-21",1.21,1.25,1.2,1.22,35700.0],["2020-05-22",1.19,1.48,1.19,1.44,367000.0],["2020-05-26",1.45,1.61,1.32,1.38,100300.0],["2020-05-27",1.44,1.5,1.3,1.37,157900.0],["2020-05-28",1.35,1.47,1.34,1.36,50500.0],["2020-05-29",1.43,1.46,1.36,1.36,54400.0],["2020-06-01",1.34,1.42,1.22,1.39,111100.0],["2020-06-02",1.39,1.44,1.37,1.41,42800.0],["2020-06-03",1.43,1.47,1.41,1.44,41800.0],["2020-06-04",1.45,1.47,1.36,1.41,83400.0],["2020-06-05",1.4,1.47,1.4,1.42,69500.0],["2020-06-08",1.44,1.5,1.42,1.48,33000.0],["2020-06-09",1.5,1.5,1.4,1.45,47700.0],["2020-06-10",1.46,1.48,1.44,1.47,7400.0],["2020-06-11",1.47,1.48,0.98,1.22,75900.0],["2020-06-12",1.2,1.34,1.2,1.25,15800.0],["2020-06-15",1.28,1.38,1.28,1.31,25100.0],["2020-06-16",1.31,1.39,1.24,1.3,22700.0],["2020-06-17",1.35,1.35,1.26,1.33,22200.0],["2020-06-18",1.35,1.4,1.27,1.35,31400.0],["2020-06-19",1.39,1.39,1.31,1.37,52500.0],["2020-06-22",1.39,1.4,1.31,1.35,40200.0],["2020-06-23",1.36,1.37,1.31,1.32,19200.0],["2020-06-24",1.31,1.33,1.25,1.27,13700.0],["2020-06-25",1.24,1.34,1.24,1.26,6100.0],["2020-06-26",1.24,1.32,1.23,1.3,54200.0],["2020-06-29",1.29,1.35,1.29,1.33,22300.0],["2020-06-30",1.35,1.35,1.3,1.34,32500.0],["2020-07-01",1.36,1.4,1.29,1.33,24900.0],["2020-07-02",1.39,1.4,1.34,1.36,38400.0],["2020-07-06",1.41,1.43,1.34,1.4,86700.0],["2020-07-07",1.43,1.44,1.37,1.42,25100.0],["2020-07-08",1.44,1.44,1.4,1.4,39600.0],["2020-07-09",1.43,1.49,1.39,1.41,105900.0],["2020-07-10",1.38,1.45,1.38,1.42,87600.0],["2020-07-13",1.41,1.45,1.4,1.43,32700.0],["2020-07-14",1.44,1.52,1.41,1.51,292800.0],["2020-07-15",1.55,1.6,1.55,1.56,105000.0],["2020-07-16",1.6,1.6,1.56,1.57,90000.0],["2020-07-17",1.61,1.61,1.56,1.57,61600.0],["2020-07-20",1.6,1.6,1.4,1.45,102400.0],["2020-07-21",1.42,1.56,1.42,1.49,55600.0],["2020-07-22",1.56,1.56,1.48,1.51,35300.0],["2020-07-23",1.47,1.52,1.43,1.43,31000.0],["2020-07-24",1.41,1.5,1.37,1.4,30400.0],["2020-07-27",1.43,1.43,1.33,1.37,39100.0],["2020-07-28",1.35,1.39,1.34,1.35,16600.0],["2020-07-29",1.34,1.43,1.34,1.39,19500.0],["2020-07-30",1.38,1.41,1.34,1.35,17200.0],["2020-07-31",1.34,1.39,1.33,1.33,13800.0],["2020-08-03",1.33,1.43,1.33,1.43,44600.0],["2020-08-04",1.42,1.45,1.37,1.43,11200.0],["2020-08-05",1.41,1.45,1.41,1.41,12500.0],["2020-08-06",1.4,1.5,1.4,1.48,273200.0],["2020-08-07",1.48,1.49,1.45,1.47,199000.0],["2020-08-10",1.49,1.56,1.44,1.55,177300.0],["2020-08-11",1.53,1.57,1.53,1.55,112800.0],["2020-08-12",1.58,1.59,1.53,1.54,168500.0],["2020-08-13",1.55,1.65,1.53,1.64,328300.0],["2020-08-14",1.65,1.65,1.45,1.65,125100.0],["2020-08-17",1.65,1.66,1.61,1.63,182900.0],["2020-08-18",1.65,1.69,1.61,1.68,141900.0],["2020-08-19",1.69,2.68,1.67,2.45,2641400.0],["2020-08-20",2.17,2.52,2.05,2.51,554700.0],["2020-08-21",2.51,2.65,2.31,2.44,316000.0],["2020-08-24",2.44,2.5,2.3,2.35,143400.0],["2020-08-25",2.41,2.47,2.22,2.27,111600.0],["2020-08-26",2.28,2.28,1.8,1.8,324500.0],["2020-08-27",1.91,2.32,1.9,2.12,278800.0],["2020-08-28",2.13,2.27,2.07,2.09,153900.0],["2020-08-31",2.09,2.13,2.0,2.1,84600.0],["2020-09-01",2.1,2.24,2.08,2.14,116700.0],["2020-09-02",2.16,2.29,2.13,2.23,102700.0],["2020-09-03",2.26,2.26,2.1,2.17,65600.0],["2020-09-04",2.21,2.21,1.96,2.02,105800.0],["2020-09-08",1.95,2.05,1.89,1.93,24400.0],["2020-09-09",1.9,2.04,1.89,1.93,38000.0],["2020-09-10",2.02,2.02,1.9,1.98,10500.0],["2020-09-11",2.0,2.1,1.96,2.1,65300.0],["2020-09-14",2.09,2.25,2.06,2.24,55000.0],["2020-09-15",2.26,2.39,2.25,2.28,70200.0],["2020-09-16",2.33,2.45,2.25,2.26,47400.0],["2020-09-17",2.29,2.36,2.06,2.1,111200.0],["2020-09-18",2.11,2.23,2.05,2.23,33900.0],["2020-09-21",2.2,2.29,2.05,2.29,24900.0],["2020-09-22",2.16,2.29,2.15,2.28,14100.0],["2020-09-23",2.3,2.31,2.21,2.27,15000.0],["2020-09-24",2.2,2.29,2.12,2.21,19600.0],["2020-09-25",2.37,2.37,2.25,2.25,34800.0],["2020-09-28",2.34,2.36,2.14,2.33,24400.0],["2020-09-29",2.32,3.45,2.32,3.25,2094600.0],["2020-09-30",2.9,3.21,2.9,3.09,347000.0],["2020-10-01",3.14,3.83,3.05,3.09,499100.0],["2020-10-02",3.01,3.5,2.9,3.35,252800.0],["2020-10-05",3.35,3.8,3.34,3.38,110000.0],["2020-10-06",3.39,3.45,3.06,3.2,91600.0],["2020-10-07",3.27,3.3,3.1,3.18,57200.0],["2020-10-08",3.24,3.24,3.05,3.13,97500.0],["2020-10-09",3.19,3.3,3.09,3.15,45100.0],["2020-10-12",3.21,3.25,3.01,3.07,47300.0],["2020-10-13",3.05,3.15,2.79,2.85,67500.0],["2020-10-14",2.85,3.11,2.85,2.91,71500.0],["2020-10-15",2.91,2.96,2.73,2.95,56900.0],["2020-10-16",2.95,3.1,2.82,2.9,20200.0],["2020-10-19",2.99,2.99,2.75,2.77,38700.0],["2020-10-20",2.85,2.86,2.64,2.68,28000.0],["2020-10-21",2.65,2.86,2.65,2.81,20600.0],["2020-10-22",2.81,2.82,2.5,2.61,107000.0],["2020-10-23",2.61,2.69,2.6,2.66,20200.0],["2020-10-26",2.63,2.65,2.44,2.45,69100.0],["2020-10-27",2.44,2.55,2.44,2.48,31700.0],["2020-10-28",2.48,2.58,2.4,2.57,45800.0],["2020-10-29",2.58,2.6,2.5,2.6,39700.0],["2020-10-30",2.59,2.65,2.51,2.6,58400.0],["2020-11-02",2.6,2.92,2.6,2.92,22900.0],["2020-11-03",2.9,2.99,2.76,2.76,61900.0],["2020-11-04",2.76,2.8,2.6,2.79,19600.0],["2020-11-05",2.7,3.0,2.65,2.96,48700.0],["2020-11-06",2.95,2.95,2.7,2.84,22100.0],["2020-11-09",2.84,2.89,2.67,2.87,39800.0],["2020-11-10",2.8,2.98,2.76,2.94,37600.0],["2020-11-11",2.97,3.14,2.9,2.99,97000.0],["2020-11-12",3.15,4.35,3.12,3.67,2405200.0],["2020-11-13",3.59,4.35,3.51,4.24,554900.0],["2020-11-16",4.24,4.27,3.7,3.99,414600.0],["2020-11-17",4.04,4.04,3.8,3.93,184700.0],["2020-11-18",3.93,3.93,3.62,3.75,92400.0],["2020-11-19",3.7,4.0,3.65,3.89,151000.0],["2020-11-20",3.95,4.02,3.72,3.76,212900.0],["2020-11-23",3.85,4.23,3.79,4.0,518000.0],["2020-11-24",4.02,4.1,3.82,4.04,305400.0],["2020-11-25",4.04,4.07,3.73,3.92,214300.0],["2020-11-27",3.96,4.46,3.91,4.35,557100.0],["2020-11-30",4.38,5.34,4.3,5.2,1028200.0],["2020-12-01",5.31,5.75,5.06,5.16,658300.0],["2020-12-02",5.12,5.44,5.01,5.38,195600.0],["2020-12-03",5.46,5.49,5.21,5.37,353700.0],["2020-12-04",5.37,5.4,5.04,5.31,312200.0],["2020-12-07",5.36,6.09,5.24,5.93,871800.0],["2020-12-08",5.99,5.99,5.4,5.6,409000.0],["2020-12-09",5.58,5.77,5.11,5.37,347100.0],["2020-12-10",5.3,5.89,5.12,5.58,293900.0],["2020-12-11",5.64,5.72,5.13,5.19,198800.0],["2020-12-14",5.21,5.47,5.05,5.15,241600.0],["2020-12-15",5.24,5.35,5.13,5.19,125100.0],["2020-12-16",5.22,5.43,5.15,5.29,169400.0],["2020-12-17",5.35,5.35,5.04,5.13,211300.0],["2020-12-18",5.17,5.2,4.79,5.1,342200.0],["2020-12-21",5.08,5.9,5.0,5.87,520800.0],["2020-12-22",5.9,6.25,5.61,5.77,375000.0],["2020-12-23",5.7,5.87,5.21,5.77,216500.0],["2020-12-24",5.76,5.79,5.66,5.68,69800.0],["2020-12-28",5.75,5.75,5.36,5.43,123100.0],["2020-12-29",5.5,5.56,5.27,5.31,136700.0],["2020-12-30",5.36,5.6,5.33,5.43,57000.0],["2020-12-31",5.41,5.53,5.27,5.3,101900.0],["2021-01-04",5.35,5.41,4.87,5.29,186000.0],["2021-01-05",5.28,5.43,5.09,5.42,115600.0],["2021-01-06",5.41,5.81,5.37,5.57,203600.0],["2021-01-07",5.64,6.44,5.57,6.24,478200.0],["2021-01-08",6.5,6.68,6.08,6.43,401800.0],["2021-01-11",6.45,6.45,6.04,6.18,149300.0],["2021-01-12",6.19,6.4,6.11,6.32,101900.0],["2021-01-13",6.32,6.54,6.25,6.46,156800.0],["2021-01-14",6.43,6.78,6.05,6.05,358100.0],["2021-01-15",5.98,6.0,4.89,5.06,605300.0],["2021-01-19",5.09,5.49,5.08,5.4,376100.0],["2021-01-20",5.49,5.62,5.3,5.48,297000.0],["2021-01-21",5.45,5.62,5.3,5.58,390200.0],["2021-01-22",5.56,5.7,5.45,5.5,143800.0],["2021-01-25",5.44,5.51,5.05,5.38,303600.0],["2021-01-26",5.43,5.43,5.09,5.23,164700.0],["2021-01-27",5.09,5.3,4.88,5.16,238500.0],["2021-01-28",5.15,5.2,4.96,5.19,134800.0],["2021-01-29",5.2,5.24,4.81,5.1,225600.0],["2021-02-01",5.23,5.57,5.02,5.54,193500.0],["2021-02-02",5.6,6.09,5.56,5.97,345300.0],["2021-02-03",5.99,6.6,5.97,6.44,503800.0],["2021-02-04",6.61,6.69,6.21,6.47,407800.0],["2021-02-05",6.44,6.66,6.3,6.66,183200.0],["2021-02-08",6.7,7.23,6.53,7.11,582400.0],["2021-02-09",7.05,7.31,7.01,7.11,226000.0],["2021-02-10",7.24,7.35,6.9,7.16,220800.0],["2021-02-11",7.25,7.25,6.68,6.73,167200.0],["2021-02-12",6.75,7.17,6.52,6.74,238800.0],["2021-02-16",7.1,7.15,6.75,7.08,128400.0],["2021-02-17",7.08,7.08,6.36,6.71,157800.0],["2021-02-18",6.6,6.74,6.3,6.6,118600.0],["2021-02-19",6.67,7.02,6.57,6.85,83300.0],["2021-02-22",6.71,6.88,6.42,6.45,211300.0],["2021-02-23",5.91,6.2,5.38,6.1,224100.0],["2021-02-24",6.17,6.33,6.01,6.1,81200.0],["2021-02-25",6.15,6.29,5.72,5.8,173500.0],["2021-02-26",5.93,6.15,5.64,5.85,119900.0],["2021-03-01",5.99,6.48,5.91,6.3,137800.0],["2021-03-02",6.46,6.49,5.98,6.16,130500.0],["2021-03-03",6.15,6.29,5.87,6.0,133400.0],["2021-03-04",5.91,6.13,5.2,5.57,160000.0],["2021-03-05",5.58,5.58,4.97,5.38,105700.0],["2021-03-08",5.35,5.82,5.22,5.5,92800.0],["2021-03-09",5.53,5.99,5.53,5.77,83800.0],["2021-03-10",5.88,6.13,5.76,5.95,128800.0],["2021-03-11",6.88,8.0,6.51,7.82,956200.0],["2021-03-12",7.75,8.78,7.7,8.31,538700.0],["2021-03-15",8.6,9.45,8.18,9.45,424900.0],["2021-03-16",9.49,9.49,9.03,9.37,250300.0],["2021-03-17",9.34,9.4,7.61,8.44,764600.0],["2021-03-18",8.23,8.42,7.3,7.41,561300.0],["2021-03-19",7.69,7.74,7.16,7.45,335900.0],["2021-03-22",7.4,7.74,7.17,7.4,161800.0],["2021-03-23",7.28,7.54,7.1,7.24,195400.0],["2021-03-24",7.36,7.4,6.84,6.87,147200.0],["2021-03-25",6.78,6.97,6.44,6.88,192800.0],["2021-03-26",6.9,7.06,6.67,6.93,59100.0],["2021-03-29",6.92,7.02,6.35,6.42,125400.0],["2021-03-30",6.34,6.72,6.27,6.6,102700.0],["2021-03-31",6.72,6.8,6.29,6.3,94100.0],["2021-04-01",6.38,6.64,6.34,6.62,79100.0],["2021-04-05",6.93,6.93,6.59,6.8,117100.0],["2021-04-06",6.78,6.85,6.54,6.6,74100.0],["2021-04-07",6.41,7.24,6.38,6.99,219900.0],["2021-04-08",7.12,7.21,6.66,6.98,109600.0],["2021-04-09",7.05,7.19,6.84,7.19,65400.0],["2021-04-12",7.17,7.17,6.7,6.94,92000.0],["2021-04-13",6.91,7.13,6.72,7.09,79800.0],["2021-04-14",7.15,7.19,6.85,6.85,69300.0],["2021-04-15",6.85,7.05,6.77,7.04,93000.0],["2021-04-16",7.1,7.1,6.83,6.97,75100.0],["2021-04-19",6.95,6.99,6.44,6.54,139300.0],["2021-04-20",6.52,6.55,6.11,6.35,165000.0],["2021-04-21",6.29,6.62,6.29,6.43,111300.0],["2021-04-22",6.35,6.63,6.13,6.14,113100.0],["2021-04-23",6.1,6.6,6.1,6.41,67100.0],["2021-04-26",6.4,6.67,6.23,6.52,75900.0],["2021-04-27",6.46,6.71,6.42,6.51,62400.0],["2021-04-28",6.47,6.62,6.43,6.54,34600.0],["2021-04-29",6.63,6.71,6.4,6.51,60500.0],["2021-04-30",6.45,6.51,6.23,6.27,79900.0],["2021-05-03",6.3,6.57,6.25,6.4,52200.0],["2021-05-04",6.31,6.53,6.12,6.5,53700.0],["2021-05-05",6.5,6.56,6.27,6.31,66900.0],["2021-05-06",6.3,6.56,5.5,6.51,232200.0],["2021-05-07",6.56,6.79,6.41,6.71,86300.0],["2021-05-10",6.66,6.69,6.27,6.34,101000.0],["2021-05-11",6.19,6.43,6.01,6.25,174700.0],["2021-05-12",6.2,6.32,6.0,6.07,111700.0],["2021-05-13",6.12,6.29,5.76,5.96,194400.0],["2021-05-14",5.99,6.25,5.93,6.25,144600.0],["2021-05-17",6.2,6.45,6.1,6.42,77400.0],["2021-05-18",6.44,6.84,6.4,6.61,126200.0],["2021-05-19",6.5,6.78,6.33,6.78,79500.0],["2021-05-20",6.79,6.83,6.52,6.61,105600.0],["2021-05-21",6.66,6.76,6.53,6.6,51100.0],["2021-05-24",6.64,6.68,6.43,6.52,62700.0],["2021-05-25",6.57,6.73,6.41,6.47,94700.0],["2021-05-26",6.41,6.55,6.41,6.5,41100.0],["2021-05-27",6.51,6.59,6.36,6.42,43100.0],["2021-05-28",6.42,6.42,6.18,6.26,48500.0],["2021-06-01",6.28,6.57,6.26,6.35,92300.0],["2021-06-02",6.32,6.41,6.21,6.3,40900.0],["2021-06-03",6.3,6.48,6.2,6.45,87800.0],["2021-06-04",6.45,7.21,6.45,7.18,210100.0],["2021-06-07",7.09,7.22,6.89,7.04,144700.0],["2021-06-08",7.08,7.82,7.02,7.27,270600.0],["2021-06-09",7.3,7.5,7.05,7.11,141100.0],["2021-06-10",7.12,7.19,6.92,7.16,63900.0],["2021-06-11",7.24,7.36,7.03,7.24,68300.0],["2021-06-14",7.32,7.47,7.21,7.44,122500.0],["2021-06-15",7.5,7.65,7.32,7.34,75500.0],["2021-06-16",7.33,7.53,7.1,7.34,87800.0],["2021-06-17",7.29,7.77,7.2,7.61,220400.0],["2021-06-18",7.56,7.7,7.27,7.33,116800.0],["2021-06-21",7.34,7.46,7.11,7.14,141600.0],["2021-06-22",7.15,7.35,6.9,7.19,116000.0],["2021-06-23",7.19,7.46,7.11,7.42,63600.0],["2021-06-24",7.48,7.48,7.17,7.42,66200.0],["2021-06-25",7.45,7.75,7.34,7.75,127800.0],["2021-06-28",7.91,8.0,7.42,7.55,150500.0],["2021-06-29",7.63,7.63,7.44,7.51,33900.0],["2021-06-30",7.49,7.49,6.91,7.0,118500.0],["2021-07-01",7.02,7.24,6.99,7.14,66200.0],["2021-07-02",7.16,7.16,6.94,7.02,39400.0],["2021-07-06",6.94,7.03,6.69,6.81,70300.0],["2021-07-07",6.8,6.8,6.55,6.68,48800.0],["2021-07-08",6.54,6.79,6.41,6.76,43300.0],["2021-07-09",6.77,6.95,6.7,6.93,21600.0],["2021-07-12",6.96,7.01,6.75,7.01,25000.0],["2021-07-13",6.91,7.01,6.77,6.9,37800.0],["2021-07-14",6.88,6.9,6.58,6.6,26900.0],["2021-07-15",6.54,6.61,6.3,6.47,80400.0],["2021-07-16",6.52,6.52,6.26,6.26,31200.0],["2021-07-19",6.29,6.48,6.18,6.43,80400.0],["2021-07-20",6.5,6.83,6.47,6.64,54200.0],["2021-07-21",6.65,6.94,6.65,6.78,25100.0],["2021-07-22",6.78,6.93,6.63,6.77,12400.0],["2021-07-23",6.77,7.0,6.66,7.0,19000.0],["2021-07-26",7.05,7.25,6.76,6.95,30900.0],["2021-07-27",6.89,6.89,6.5,6.67,20900.0],["2021-07-28",6.77,7.05,6.6,6.82,25200.0],["2021-07-29",6.83,6.97,6.73,6.88,22900.0],["2021-07-30",6.8,6.93,6.73,6.84,28200.0],["2021-08-02",6.93,7.49,6.88,7.24,65200.0],["2021-08-03",7.26,7.42,6.88,6.96,27300.0],["2021-08-04",6.85,7.14,6.85,7.01,16100.0],["2021-08-05",7.72,7.95,7.26,7.94,185900.0],["2021-08-06",7.93,8.64,7.72,8.45,174500.0],["2021-08-09",8.57,8.65,8.07,8.29,153800.0],["2021-08-10",8.15,8.44,7.78,7.93,135000.0],["2021-08-11",7.77,8.08,7.75,7.93,58600.0],["2021-08-12",7.95,8.13,7.83,8.02,89800.0],["2021-08-13",7.98,8.15,7.83,7.99,42900.0],["2021-08-16",7.98,8.11,7.8,8.06,58200.0],["2021-08-17",7.92,8.0,7.57,7.99,50100.0],["2021-08-18",7.92,8.08,7.81,7.99,17500.0],["2021-08-19",7.91,7.99,7.69,7.78,9600.0],["2021-08-20",7.81,7.95,7.74,7.78,16500.0],["2021-08-23",7.84,8.25,7.84,8.09,209300.0],["2021-08-24",8.13,8.41,7.85,7.98,37400.0],["2021-08-25",7.98,8.1,7.91,7.94,39000.0],["2021-08-26",7.91,8.03,7.89,7.99,18000.0],["2021-08-27",7.99,8.3,7.94,8.12,88100.0],["2021-08-30",8.21,8.39,8.15,8.22,56800.0],["2021-08-31",8.28,8.43,8.11,8.26,59900.0],["2021-09-01",8.22,8.28,7.77,7.81,103900.0],["2021-09-02",7.86,8.23,7.86,8.08,35800.0],["2021-09-03",8.02,8.18,7.69,8.08,37500.0],["2021-09-07",8.09,8.25,7.8,8.19,35700.0],["2021-09-08",8.23,8.23,7.95,8.04,23100.0],["2021-09-09",8.14,8.14,7.84,8.03,15600.0],["2021-09-10",8.13,8.14,7.91,7.94,22500.0],["2021-09-13",7.91,7.93,7.62,7.65,56000.0],["2021-09-14",7.61,7.65,7.38,7.53,77900.0],["2021-09-15",7.66,7.75,7.42,7.63,64000.0],["2021-09-16",7.71,8.03,7.7,7.93,33500.0],["2021-09-17",7.93,8.1,7.85,8.1,27600.0],["2021-09-20",8.01,8.04,7.81,7.94,43800.0],["2021-09-21",7.93,8.19,7.76,7.86,64900.0],["2021-09-22",8.06,8.13,7.86,8.06,27600.0],["2021-09-23",8.09,9.1,7.95,8.88,457300.0],["2021-09-24",8.89,9.65,8.61,9.6,184400.0],["2021-09-27",9.57,9.65,9.02,9.1,96200.0],["2021-09-28",9.03,9.05,8.79,8.9,39600.0],["2021-09-29",9.01,9.29,8.86,9.01,28600.0],["2021-09-30",9.05,9.65,8.94,9.53,62100.0],["2021-10-01",9.6,9.6,9.16,9.58,26500.0],["2021-10-04",9.5,9.75,9.22,9.75,45600.0],["2021-10-05",9.75,10.48,9.75,10.16,288000.0],["2021-10-06",10.16,10.31,9.78,10.04,114000.0],["2021-10-07",10.01,10.24,9.9,9.97,34100.0],["2021-10-08",9.97,10.03,9.66,9.83,41200.0],["2021-10-11",9.88,9.99,9.78,9.81,26900.0],["2021-10-12",9.85,10.0,9.84,9.94,30100.0],["2021-10-13",10.0,10.34,9.9,10.3,77800.0],["2021-10-14",10.34,10.34,10.0,10.01,31100.0],["2021-10-15",10.17,10.32,10.03,10.25,44700.0],["2021-10-18",10.45,10.45,9.92,10.11,48900.0],["2021-10-19",10.06,10.49,9.9,10.33,114000.0],["2021-10-20",10.43,10.5,10.25,10.46,66600.0],["2021-10-21",10.5,10.7,10.05,10.58,116900.0],["2021-10-22",10.6,10.66,10.33,10.33,22000.0],["2021-10-25",10.42,10.47,10.18,10.2,42200.0],["2021-10-26",10.25,10.3,10.1,10.18,27700.0],["2021-10-27",10.17,10.28,10.1,10.12,20500.0],["2021-10-28",10.14,10.47,10.1,10.34,30800.0],["2021-10-29",10.31,10.68,10.31,10.62,48400.0],["2021-11-01",10.73,11.2,10.56,10.94,100400.0],["2021-11-02",11.03,11.24,10.95,11.19,57100.0],["2021-11-03",11.17,11.25,11.02,11.16,37700.0],["2021-11-04",11.11,11.11,8.9,9.01,402000.0],["2021-11-05",8.91,9.5,8.91,9.12,105100.0],["2021-11-08",9.11,9.12,8.5,8.57,202700.0],["2021-11-09",8.59,8.68,8.01,8.34,160400.0],["2021-11-10",8.3,8.8,8.15,8.58,114600.0],["2021-11-11",8.61,8.91,8.29,8.57,177000.0],["2021-11-12",8.01,8.46,8.0,8.3,132700.0],["2021-11-15",8.38,8.69,7.79,8.04,143600.0],["2021-11-16",7.92,8.18,7.66,7.93,111000.0],["2021-11-17",7.92,8.1,7.61,7.82,163900.0],["2021-11-18",7.8,7.96,7.51,7.51,106100.0],["2021-11-19",7.47,7.73,7.14,7.24,68200.0],["2021-11-22",7.35,7.53,6.81,6.95,147700.0],["2021-11-23",7.0,7.07,6.33,6.63,257100.0],["2021-11-24",6.59,7.1,6.59,6.87,73500.0],["2021-11-26",6.71,6.87,6.5,6.6,43100.0],["2021-11-29",6.77,6.89,6.4,6.42,108700.0],["2021-11-30",6.49,6.61,6.29,6.52,100300.0],["2021-12-01",6.63,6.63,6.17,6.17,112500.0],["2021-12-02",6.18,6.43,6.08,6.4,39700.0],["2021-12-03",6.4,6.55,6.15,6.2,77200.0],["2021-12-06",6.27,6.82,6.14,6.72,49400.0],["2021-12-07",6.67,7.19,6.67,6.95,104400.0],["2021-12-08",6.99,7.11,6.86,6.92,40000.0],["2021-12-09",6.92,6.98,6.66,6.67,30200.0],["2021-12-10",6.72,6.74,6.59,6.67,19100.0],["2021-12-13",6.63,6.81,6.52,6.6,60900.0],["2021-12-14",6.54,6.7,6.11,6.29,96200.0],["2021-12-15",6.29,6.41,5.87,6.03,154200.0],["2021-12-16",5.99,6.17,5.63,5.83,116300.0],["2021-12-17",5.8,6.02,5.56,5.76,231200.0],["2021-12-20",5.65,5.67,5.25,5.49,144000.0],["2021-12-21",5.63,5.96,5.53,5.84,121300.0],["2021-12-22",5.83,6.03,5.5,5.63,125400.0],["2021-12-23",5.62,5.84,5.52,5.75,88100.0],["2021-12-27",5.75,5.88,5.62,5.77,117400.0],["2021-12-28",5.81,5.86,5.6,5.65,76900.0],["2021-12-29",5.69,5.8,5.5,5.68,133800.0],["2021-12-30",5.71,6.03,5.62,5.82,104600.0],["2021-12-31",5.8,6.18,5.74,5.92,99400.0],["2022-01-03",5.91,6.03,5.68,5.85,76000.0],["2022-01-04",5.9,6.14,5.9,5.97,54900.0],["2022-01-05",6.19,6.2,5.79,5.85,62000.0],["2022-01-06",5.85,5.95,5.55,5.87,61200.0],["2022-01-07",5.92,6.35,5.81,6.01,91700.0],["2022-01-10",6.01,6.16,5.94,6.09,105600.0],["2022-01-11",6.04,6.26,6.02,6.23,64700.0],["2022-01-12",6.25,6.98,6.16,6.82,174500.0],["2022-01-13",6.77,6.77,6.26,6.43,124400.0],["2022-01-14",6.32,6.51,6.01,6.09,48500.0],["2022-01-18",6.02,6.25,5.92,6.05,39500.0],["2022-01-19",5.91,6.43,5.91,6.21,103300.0],["2022-01-20",6.46,6.61,6.08,6.08,102800.0],["2022-01-21",6.11,6.24,5.69,5.74,62100.0],["2022-01-24",5.6,5.71,5.35,5.68,81500.0],["2022-01-25",5.65,5.88,5.55,5.78,47300.0],["2022-01-26",5.89,5.99,5.54,5.71,26800.0],["2022-01-27",5.71,5.78,5.15,5.27,69400.0],["2022-01-28",5.22,5.45,5.06,5.31,40300.0],["2022-01-31",5.26,5.93,5.26,5.67,16800.0],["2022-02-01",5.69,5.83,5.62,5.68,20400.0],["2022-02-02",5.68,5.84,5.39,5.48,41300.0],["2022-02-03",5.61,5.61,5.35,5.37,19800.0],["2022-02-04",5.43,5.85,5.32,5.62,52500.0],["2022-02-07",5.56,5.83,5.42,5.5,39700.0],["2022-02-08",5.44,5.93,5.18,5.52,55800.0],["2022-02-09",5.63,5.87,5.58,5.82,64800.0],["2022-02-10",5.64,5.92,5.62,5.62,39700.0],["2022-02-11",5.63,5.82,5.34,5.61,55500.0],["2022-02-14",5.66,5.76,5.26,5.27,57800.0],["2022-02-15",5.38,5.94,5.38,5.45,34700.0],["2022-02-16",5.51,5.82,5.43,5.62,48900.0],["2022-02-17",5.53,5.7,5.37,5.46,40300.0],["2022-02-18",5.39,5.64,5.15,5.21,47500.0],["2022-02-22",5.21,5.79,4.88,5.06,81500.0],["2022-02-23",5.17,5.17,4.82,4.86,42000.0],["2022-02-24",4.76,5.25,4.57,5.19,82800.0],["2022-02-25",5.18,5.5,5.02,5.41,25700.0],["2022-02-28",5.39,5.59,5.23,5.29,11200.0],["2022-03-01",5.28,5.28,5.0,5.0,18900.0],["2022-03-02",5.26,5.26,4.95,5.07,95100.0],["2022-03-03",5.15,5.15,4.89,4.89,57900.0],["2022-03-04",4.9,5.08,4.83,5.07,43200.0],["2022-03-07",5.03,5.21,4.75,4.8,62900.0],["2022-03-08",4.78,4.99,4.72,4.92,25500.0],["2022-03-09",4.91,5.3,4.91,5.22,13100.0],["2022-03-10",4.96,5.2,4.95,4.99,18200.0],["2022-03-11",5.09,5.24,4.9,5.08,32900.0],["2022-03-14",5.16,5.5,5.1,5.26,83300.0],["2022-03-15",5.35,5.47,5.05,5.13,18100.0],["2022-03-16",5.33,5.45,5.18,5.36,38000.0],["2022-03-17",5.36,7.75,5.36,7.2,683200.0],["2022-03-18",7.29,7.87,6.99,7.64,252000.0],["2022-03-21",7.7,8.06,7.45,7.72,174900.0],["2022-03-22",7.79,7.95,7.53,7.81,116000.0],["2022-03-23",7.72,7.75,7.2,7.56,59500.0],["2022-03-24",7.58,7.68,7.42,7.5,26700.0],["2022-03-25",7.51,7.55,7.11,7.23,79300.0],["2022-03-28",7.25,7.47,7.04,7.41,60000.0],["2022-03-29",7.79,7.79,7.2,7.4,51600.0],["2022-03-30",7.4,7.71,7.05,7.08,82200.0],["2022-03-31",7.13,7.39,6.92,6.99,79300.0],["2022-04-01",7.1,7.43,6.87,7.09,41300.0],["2022-04-04",7.1,7.25,7.0,7.21,42000.0],["2022-04-05",7.22,7.3,6.89,7.2,37100.0],["2022-04-06",7.2,7.23,6.86,7.13,23700.0],["2022-04-07",7.05,7.29,7.04,7.05,27200.0],["2022-04-08",7.06,7.23,6.9,7.05,27000.0],["2022-04-11",7.06,7.14,6.98,7.08,20900.0],["2022-04-12",7.13,7.28,7.01,7.12,19700.0],["2022-04-13",7.11,7.25,7.01,7.2,10600.0],["2022-04-14",7.13,7.31,6.99,7.16,13300.0],["2022-04-18",7.08,7.35,6.95,7.3,30400.0],["2022-04-19",7.22,7.69,7.21,7.64,70500.0],["2022-04-20",7.65,7.8,7.42,7.61,56900.0],["2022-04-21",7.69,7.69,7.2,7.28,41500.0],["2022-04-22",7.21,7.58,7.05,7.05,26900.0],["2022-04-25",7.05,7.33,6.9,7.08,50100.0],["2022-04-26",6.98,7.02,6.8,6.83,32600.0],["2022-04-27",6.93,6.93,6.56,6.69,18100.0],["2022-04-28",6.8,7.15,6.63,6.98,71200.0],["2022-04-29",6.93,7.47,6.93,7.29,94400.0],["2022-05-02",7.3,8.25,7.29,8.05,233900.0],["2022-05-03",8.08,9.0,7.86,8.68,245100.0],["2022-05-04",8.68,8.95,8.29,8.9,102700.0],["2022-05-05",8.78,8.89,8.23,8.49,57700.0],["2022-05-06",8.32,8.74,8.25,8.5,37400.0],["2022-05-09",8.45,8.45,7.89,8.04,144500.0],["2022-05-10",8.13,8.13,7.18,7.55,172300.0],["2022-05-11",7.07,7.51,6.75,6.84,146200.0],["2022-05-12",6.88,7.14,6.84,6.99,56400.0],["2022-05-13",7.12,7.92,7.12,7.6,154800.0],["2022-05-16",7.51,7.9,7.16,7.21,54700.0],["2022-05-17",7.45,7.45,6.87,6.98,140600.0],["2022-05-18",6.8,6.95,6.23,6.44,216500.0],["2022-05-19",6.23,6.7,6.23,6.28,89200.0],["2022-05-20",6.29,6.49,5.75,6.2,49200.0],["2022-05-23",6.27,6.3,5.88,6.25,57300.0],["2022-05-24",6.01,6.07,5.69,5.9,141900.0],["2022-05-25",5.94,6.09,5.92,5.97,49600.0],["2022-05-26",5.98,6.15,5.75,5.91,69600.0],["2022-05-27",6.01,6.4,5.97,6.3,87200.0],["2022-05-31",6.33,6.6,6.14,6.4,85600.0],["2022-06-01",6.4,6.62,6.15,6.4,21800.0],["2022-06-02",6.45,6.86,6.45,6.79,61100.0],["2022-06-03",6.73,6.73,6.32,6.36,30800.0],["2022-06-06",6.37,6.44,5.67,5.75,111300.0],["2022-06-07",5.8,6.12,5.75,5.78,88200.0],["2022-06-08",5.81,6.0,5.19,5.28,197100.0],["2022-06-09",5.25,5.52,5.14,5.14,114000.0],["2022-06-10",5.1,5.1,4.92,5.0,112500.0],["2022-06-13",4.93,4.94,4.63,4.7,160900.0],["2022-06-14",4.91,4.91,4.42,4.49,142700.0],["2022-06-15",4.7,4.84,4.55,4.75,106600.0],["2022-06-16",4.64,4.64,4.32,4.49,80700.0],["2022-06-17",4.6,5.0,4.41,4.71,108700.0],["2022-06-21",5.0,5.18,4.78,4.83,37400.0],["2022-06-22",4.72,4.91,4.71,4.8,24400.0],["2022-06-23",4.81,4.94,4.66,4.66,52300.0],["2022-06-24",4.75,5.0,4.59,4.78,49300.0],["2022-06-27",4.75,5.12,4.67,4.67,27900.0],["2022-06-28",4.89,5.0,4.6,4.65,34500.0],["2022-06-29",4.71,4.71,4.45,4.55,50400.0],["2022-06-30",4.77,4.86,4.57,4.84,45600.0],["2022-07-01",4.77,5.03,4.77,4.89,46700.0],["2022-07-05",4.85,4.91,4.7,4.78,20100.0],["2022-07-06",4.82,4.9,4.75,4.8,21800.0],["2022-07-07",4.89,5.2,4.71,4.81,33400.0],["2022-07-08",4.73,4.97,4.65,4.88,51900.0],["2022-07-11",5.0,5.0,4.65,4.76,19000.0],["2022-07-12",4.68,4.82,4.45,4.57,28400.0],["2022-07-13",4.58,5.15,4.4,4.79,41100.0],["2022-07-14",4.65,4.74,4.46,4.53,33500.0],["2022-07-15",4.63,4.87,4.48,4.55,12900.0],["2022-07-18",4.63,4.95,4.55,4.55,30600.0],["2022-07-19",4.65,4.92,4.65,4.75,29200.0],["2022-07-20",4.76,5.04,4.76,4.95,19400.0],["2022-07-21",4.85,5.15,4.85,5.15,28800.0],["2022-07-22",5.13,5.13,4.92,5.06,14300.0],["2022-07-25",4.95,5.16,4.92,5.0,40500.0],["2022-07-26",5.03,5.2,4.9,5.08,28600.0],["2022-07-27",5.14,5.45,5.0,5.36,184400.0],["2022-07-28",5.38,5.66,5.23,5.6,14700.0],["2022-07-29",5.54,5.76,5.5,5.71,34900.0],["2022-08-01",5.74,6.2,5.71,6.15,102100.0],["2022-08-02",6.02,6.56,6.01,6.4,42100.0],["2022-08-03",6.29,6.5,6.15,6.37,47900.0],["2022-08-04",6.62,6.9,6.31,6.9,55200.0],["2022-08-05",6.75,7.16,6.75,6.89,47100.0],["2022-08-08",6.92,6.99,6.71,6.85,24800.0],["2022-08-09",6.59,6.69,6.34,6.51,92900.0],["2022-08-10",6.65,6.75,6.47,6.6,47300.0],["2022-08-11",6.46,6.65,6.46,6.59,107700.0],["2022-08-12",5.35,5.68,4.75,4.95,337200.0],["2022-08-15",4.99,4.99,4.45,4.47,139800.0],["2022-08-16",4.47,4.64,4.42,4.49,141200.0],["2022-08-17",4.49,4.49,4.26,4.43,82000.0],["2022-08-18",4.48,4.5,4.0,4.1,128200.0],["2022-08-19",4.1,4.25,4.01,4.09,74600.0],["2022-08-22",4.09,4.1,3.88,3.91,66400.0],["2022-08-23",3.96,4.13,3.85,3.95,88500.0],["2022-08-24",4.0,4.0,3.69,3.7,112600.0],["2022-08-25",3.78,3.87,3.45,3.5,208000.0],["2022-08-26",3.54,3.63,3.45,3.45,93600.0],["2022-08-29",3.47,3.56,3.41,3.42,116300.0],["2022-08-30",3.43,3.52,3.39,3.43,64900.0],["2022-08-31",3.51,3.56,3.35,3.37,70100.0],["2022-09-01",3.37,3.42,3.26,3.34,72800.0],["2022-09-02",3.44,3.51,3.31,3.34,57900.0],["2022-09-06",3.34,3.4,3.1,3.17,111200.0],["2022-09-07",3.24,3.28,3.17,3.21,61400.0],["2022-09-08",3.25,3.29,3.19,3.24,105200.0],["2022-09-09",3.29,3.45,3.29,3.4,64900.0],["2022-09-12",3.46,3.56,3.32,3.39,59800.0],["2022-09-13",3.35,3.51,3.21,3.44,73200.0],["2022-09-14",3.4,3.43,3.17,3.18,76500.0],["2022-09-15",3.19,3.39,3.16,3.22,34600.0],["2022-09-16",3.16,3.25,3.12,3.16,86800.0],["2022-09-19",3.16,3.28,3.15,3.26,40600.0],["2022-09-20",3.26,3.26,3.15,3.18,30100.0],["2022-09-21",3.16,3.26,3.05,3.07,46700.0],["2022-09-22",3.07,3.09,2.9,2.92,93500.0],["2022-09-23",2.9,2.91,2.78,2.87,42300.0],["2022-09-26",2.91,2.99,2.82,2.89,30300.0],["2022-09-27",2.95,3.01,2.87,2.91,12100.0],["2022-09-28",2.92,2.98,2.88,2.9,22000.0],["2022-09-29",2.9,2.96,2.87,2.88,24100.0],["2022-09-30",2.9,3.16,2.9,3.02,57300.0],["2022-10-03",3.02,3.31,3.02,3.26,43100.0],["2022-10-04",3.28,3.41,3.28,3.36,35000.0],["2022-10-05",3.34,3.45,3.23,3.4,30900.0],["2022-10-06",3.4,3.51,3.22,3.31,32200.0],["2022-10-07",3.23,3.48,3.23,3.41,14600.0],["2022-10-10",3.34,3.44,3.14,3.28,22400.0],["2022-10-11",3.2,3.31,3.2,3.27,10500.0],["2022-10-12",3.25,3.51,3.2,3.51,12000.0],["2022-10-13",3.42,3.61,3.31,3.49,17000.0],["2022-10-14",3.27,3.39,3.21,3.31,10800.0],["2022-10-17",3.33,3.58,3.28,3.56,10900.0],["2022-10-18",3.68,3.68,3.45,3.48,8800.0],["2022-10-19",3.43,3.69,3.43,3.5,43400.0],["2022-10-20",3.54,3.73,3.54,3.71,33200.0],["2022-10-21",3.58,3.69,3.53,3.63,6900.0],["2022-10-24",3.68,3.68,3.38,3.38,17300.0],["2022-10-25",3.41,3.47,3.33,3.42,8900.0],["2022-10-26",3.43,3.58,3.43,3.51,8900.0],["2022-10-27",3.51,3.63,3.39,3.52,9100.0],["2022-10-28",3.46,3.46,3.14,3.26,38400.0],["2022-10-31",3.1,3.41,3.1,3.31,17600.0],["2022-11-01",3.29,3.35,3.27,3.27,3900.0],["2022-11-02",3.27,3.35,3.17,3.2,29500.0],["2022-11-03",3.19,3.28,3.02,3.02,37300.0],["2022-11-04",3.07,3.22,3.03,3.19,10800.0],["2022-11-07",3.06,3.17,3.05,3.11,13900.0],["2022-11-08",3.16,3.29,3.02,3.04,35500.0],["2022-11-09",3.04,3.04,2.85,2.9,79500.0],["2022-11-10",3.19,3.22,2.96,3.03,14000.0],["2022-11-11",3.03,3.5,3.03,3.38,73400.0],["2022-11-14",3.38,3.38,3.27,3.37,102000.0],["2022-11-15",3.37,3.39,3.21,3.3,26100.0],["2022-11-16",3.25,3.28,3.05,3.1,30800.0],["2022-11-17",3.04,3.1,3.03,3.03,12700.0],["2022-11-18",3.08,3.14,3.03,3.11,14000.0],["2022-11-21",3.04,3.24,3.03,3.09,21900.0],["2022-11-22",3.12,3.19,3.01,3.01,29200.0],["2022-11-23",3.01,3.25,3.01,3.19,14700.0],["2022-11-25",3.14,3.33,3.11,3.24,33300.0],["2022-11-28",3.04,3.26,3.01,3.01,17200.0],["2022-11-29",3.04,3.26,3.01,3.05,20300.0],["2022-11-30",3.13,3.15,3.07,3.11,11800.0],["2022-12-01",3.17,3.4,3.17,3.39,16000.0],["2022-12-02",3.1,3.42,3.1,3.28,24100.0],["2022-12-05",3.31,3.39,2.85,3.07,68700.0],["2022-12-06",3.08,3.22,2.98,3.02,23800.0],["2022-12-07",3.05,3.17,2.97,3.0,11900.0],["2022-12-08",3.06,3.1,2.99,3.05,7600.0],["2022-12-09",3.02,3.17,3.01,3.11,19000.0],["2022-12-12",3.05,3.17,2.96,2.97,47000.0],["2022-12-13",3.04,3.04,2.82,2.88,60300.0],["2022-12-14",2.95,2.99,2.86,2.91,30300.0],["2022-12-15",2.9,2.99,2.86,2.89,18400.0],["2022-12-16",2.87,2.98,2.8,2.9,40900.0],["2022-12-19",2.94,2.94,2.84,2.88,40800.0],["2022-12-20",2.91,3.0,2.84,2.86,14600.0],["2022-12-21",2.98,3.12,2.86,3.01,34200.0],["2022-12-22",3.04,3.15,2.87,2.97,22900.0],["2022-12-23",2.98,3.0,2.9,3.0,15900.0],["2022-12-27",2.96,3.03,2.84,2.92,45700.0],["2022-12-28",3.05,3.09,2.87,2.87,25600.0],["2022-12-29",2.91,2.97,2.86,2.95,26200.0],["2022-12-30",3.0,3.0,2.87,2.97,41400.0],["2023-01-03",3.08,3.13,2.96,3.06,17900.0],["2023-01-04",3.12,3.13,3.0,3.01,44600.0],["2023-01-05",3.0,3.06,2.96,2.97,31700.0],["2023-01-06",3.07,3.07,2.99,3.06,20900.0],["2023-01-09",3.09,3.09,3.01,3.02,16000.0],["2023-01-10",3.04,3.1,3.03,3.04,15600.0],["2023-01-11",3.09,3.38,3.05,3.33,46600.0],["2023-01-12",3.38,3.38,3.23,3.35,21900.0],["2023-01-13",3.33,3.37,3.23,3.27,28300.0],["2023-01-17",3.27,3.39,3.22,3.39,35600.0],["2023-01-18",3.4,3.4,3.28,3.3,33100.0],["2023-01-19",3.31,3.36,3.25,3.25,52300.0],["2023-01-20",3.25,3.38,3.18,3.34,66600.0],["2023-01-23",3.36,3.36,3.29,3.31,20400.0],["2023-01-24",3.36,3.5,3.33,3.42,61100.0],["2023-01-25",3.44,3.54,3.4,3.49,34300.0],["2023-01-26",3.55,3.55,3.46,3.47,24800.0],["2023-01-27",3.45,4.07,3.45,4.06,105900.0],["2023-01-30",4.05,4.1,3.88,3.92,53900.0],["2023-01-31",3.92,4.4,3.92,4.4,70300.0],["2023-02-01",4.44,6.0,4.4,5.94,713500.0],["2023-02-02",6.17,6.36,5.09,5.19,249400.0],["2023-02-03",5.16,5.72,5.0,5.59,75000.0],["2023-02-06",5.65,6.0,5.4,5.47,125100.0],["2023-02-07",5.55,6.44,5.42,6.29,126500.0],["2023-02-08",6.02,6.1,5.42,5.42,105800.0],["2023-02-09",5.55,5.88,5.22,5.46,76300.0],["2023-02-10",5.43,5.8,5.27,5.69,80800.0],["2023-02-13",5.73,5.81,5.62,5.81,43400.0],["2023-02-14",5.78,6.13,5.67,6.1,88400.0],["2023-02-15",6.13,6.42,6.05,6.12,145100.0],["2023-02-16",6.06,7.0,6.06,6.98,315600.0],["2023-02-17",7.14,7.65,6.91,7.33,337900.0],["2023-02-21",7.43,7.49,6.67,7.19,202200.0],["2023-02-22",7.25,7.3,6.47,6.55,160800.0],["2023-02-23",6.57,7.0,6.45,6.46,201400.0],["2023-02-24",6.42,7.58,6.25,7.22,269900.0],["2023-02-27",7.22,7.28,6.66,7.04,181000.0],["2023-02-28",7.11,7.11,6.61,6.76,117500.0],["2023-03-01",6.72,7.04,6.71,6.94,98300.0],["2023-03-02",6.98,7.07,6.77,6.93,130600.0],["2023-03-03",7.03,8.17,6.96,7.27,399000.0],["2023-03-06",7.28,7.54,6.93,7.09,115300.0],["2023-03-07",7.05,7.15,6.76,6.77,64200.0],["2023-03-08",6.78,7.01,6.76,6.98,66600.0],["2023-03-09",6.91,7.22,6.76,6.85,73800.0],["2023-03-10",6.78,6.84,6.12,6.32,173000.0],["2023-03-13",6.19,6.48,6.01,6.1,90600.0],["2023-03-14",6.23,6.82,6.16,6.69,105800.0],["2023-03-15",6.5,6.9,6.42,6.53,63700.0],["2023-03-16",6.44,7.2,6.44,7.07,178500.0],["2023-03-17",6.96,7.15,6.8,6.84,94800.0],["2023-03-20",6.98,7.19,6.82,7.03,94500.0],["2023-03-21",7.18,7.5,7.1,7.4,110400.0],["2023-03-22",7.4,7.53,7.01,7.09,183900.0],["2023-03-23",7.17,7.52,7.0,7.14,94700.0],["2023-03-24",7.09,7.5,7.09,7.43,142400.0],["2023-03-27",7.54,7.94,7.27,7.93,149600.0],["2023-03-28",7.94,8.15,7.75,7.83,79200.0],["2023-03-29",7.99,8.0,7.56,7.75,85600.0],["2023-03-30",7.75,8.31,7.75,8.02,112900.0],["2023-03-31",7.98,8.56,7.9,8.54,156100.0],["2023-04-03",8.6,8.94,8.36,8.46,352000.0],["2023-04-04",8.49,8.49,7.89,7.89,143500.0],["2023-04-05",7.91,8.0,7.26,7.42,152800.0],["2023-04-06",7.32,7.83,7.3,7.63,82800.0],["2023-04-10",7.51,8.15,7.5,8.0,158400.0],["2023-04-11",8.02,8.23,7.9,7.93,91100.0],["2023-04-12",8.03,8.06,7.84,7.86,51100.0],["2023-04-13",7.96,8.34,7.74,8.14,119000.0],["2023-04-14",8.2,8.28,7.76,7.92,101600.0],["2023-04-17",7.92,8.54,7.92,8.43,133400.0],["2023-04-18",8.48,8.53,7.97,8.15,117500.0],["2023-04-19",8.22,8.45,8.1,8.21,68200.0],["2023-04-20",8.16,8.4,7.93,8.28,120000.0],["2023-04-21",8.34,8.78,8.15,8.58,184400.0],["2023-04-24",8.6,8.69,8.18,8.36,116600.0],["2023-04-25",8.19,8.35,6.78,7.1,363000.0],["2023-04-26",7.0,7.45,6.35,6.54,322900.0],["2023-04-27",6.5,6.77,6.32,6.64,234600.0],["2023-04-28",6.65,6.95,6.55,6.62,128500.0],["2023-05-01",6.62,6.93,6.52,6.68,77300.0],["2023-05-02",6.68,6.83,6.34,6.35,66200.0],["2023-05-03",6.37,6.71,6.34,6.49,122000.0],["2023-05-04",6.43,6.55,5.57,5.81,294000.0],["2023-05-05",6.01,6.32,5.8,6.16,145000.0],["2023-05-08",6.8,8.4,6.8,8.27,853400.0],["2023-05-09",8.26,8.27,7.46,7.5,285900.0],["2023-05-10",7.78,8.4,7.46,8.06,380000.0],["2023-05-11",8.18,8.19,7.62,7.89,189000.0],["2023-05-12",8.02,9.64,7.95,9.29,925900.0],["2023-05-15",9.51,10.19,9.15,9.72,621000.0],["2023-05-16",9.62,9.82,8.4,8.63,553000.0],["2023-05-17",8.62,8.74,8.2,8.29,356400.0],["2023-05-18",8.25,10.29,8.2,10.0,1458700.0],["2023-05-19",10.0,10.08,9.43,9.91,350100.0],["2023-05-22",10.03,10.29,9.23,10.05,708400.0],["2023-05-23",10.03,10.9,9.55,9.81,667900.0],["2023-05-24",9.77,9.87,8.75,8.81,318900.0],["2023-05-25",9.71,9.89,8.82,9.72,670000.0],["2023-05-26",9.65,11.4,9.65,11.3,1090400.0],["2023-05-30",11.5,11.89,10.57,11.15,1179300.0],["2023-05-31",10.97,11.49,9.73,10.13,704100.0],["2023-06-01",10.22,10.76,9.57,10.63,527800.0],["2023-06-02",10.78,11.57,10.52,11.39,633900.0],["2023-06-05",11.37,11.85,11.03,11.3,473300.0],["2023-06-06",11.3,11.93,11.1,11.54,351000.0],["2023-06-07",11.81,11.85,11.0,11.04,383300.0],["2023-06-08",11.05,11.1,10.53,10.88,285800.0],["2023-06-09",10.94,11.44,10.43,10.48,308200.0],["2023-06-12",10.58,11.03,9.8,10.27,424200.0],["2023-06-13",10.35,10.5,10.04,10.25,331000.0],["2023-06-14",10.93,12.8,10.75,12.09,1702800.0],["2023-06-15",12.07,12.83,11.46,11.76,710100.0],["2023-06-16",11.76,12.08,11.27,11.94,517000.0],["2023-06-20",11.95,12.58,11.61,12.17,480700.0],["2023-06-21",12.84,14.22,12.84,13.27,1661100.0],["2023-06-22",13.0,13.1,11.94,13.04,597300.0],["2023-06-23",12.67,12.99,9.93,10.5,3861800.0],["2023-06-26",10.32,10.51,9.56,10.2,949100.0],["2023-06-27",10.51,11.49,10.4,11.17,782700.0],["2023-06-28",11.06,11.78,10.87,11.65,622900.0],["2023-06-29",11.8,12.3,10.93,11.19,339600.0],["2023-06-30",11.37,11.52,10.82,11.33,299200.0],["2023-07-03",11.54,11.56,10.71,11.11,300500.0],["2023-07-05",11.08,11.15,10.64,10.71,250200.0],["2023-07-06",10.5,10.55,9.96,10.38,380400.0],["2023-07-07",10.42,10.91,10.31,10.61,315500.0],["2023-07-10",10.53,11.44,10.45,11.3,370500.0],["2023-07-11",11.34,11.4,10.78,10.94,321100.0],["2023-07-12",11.23,11.48,10.6,10.66,375200.0],["2023-07-13",10.64,11.13,10.26,11.03,474200.0],["2023-07-14",11.07,11.17,10.34,10.46,261800.0],["2023-07-17",10.46,10.88,10.25,10.7,293500.0],["2023-07-18",11.68,13.7,11.6,13.08,2417100.0],["2023-07-19",13.05,14.06,12.63,13.5,931600.0],["2023-07-20",13.24,13.26,11.67,12.15,727400.0],["2023-07-21",12.42,12.42,11.67,11.75,272300.0],["2023-07-24",11.77,12.37,11.41,11.87,397400.0],["2023-07-25",11.9,12.43,11.85,12.41,329300.0],["2023-07-26",12.41,12.67,11.84,12.14,356800.0],["2023-07-27",12.28,12.28,11.05,11.23,500600.0],["2023-07-28",11.5,11.91,11.31,11.81,310200.0],["2023-07-31",12.19,13.21,12.13,12.83,526700.0],["2023-08-01",12.81,13.44,12.6,13.19,411400.0],["2023-08-02",12.88,12.98,12.02,12.19,355800.0],["2023-08-03",12.21,12.75,11.85,11.97,331400.0],["2023-08-04",12.19,12.29,11.46,11.79,306700.0],["2023-08-07",11.8,12.02,10.63,11.16,427400.0],["2023-08-08",10.77,11.21,10.66,11.11,226400.0],["2023-08-09",11.08,11.1,10.12,10.43,503200.0],["2023-08-10",10.5,10.88,10.38,10.71,569800.0],["2023-08-11",12.8,13.88,12.01,13.34,2088000.0],["2023-08-14",13.09,14.45,13.04,14.23,1011500.0],["2023-08-15",14.14,14.94,12.65,13.05,918000.0],["2023-08-16",12.97,13.47,12.72,13.15,276800.0],["2023-08-17",13.18,13.42,12.59,13.06,348200.0],["2023-08-18",12.7,13.61,12.64,13.59,349200.0],["2023-08-21",13.78,14.08,13.36,13.67,466600.0],["2023-08-22",14.0,14.08,13.12,13.23,490100.0],["2023-08-23",13.24,13.76,13.22,13.42,643300.0],["2023-08-24",13.9,14.04,12.74,13.02,463600.0],["2023-08-25",13.1,13.8,12.75,13.59,437100.0],["2023-08-28",13.79,15.2,13.33,13.73,1231900.0],["2023-08-29",14.11,15.11,14.1,14.56,1036900.0],["2023-08-30",14.56,15.36,14.01,14.91,928200.0],["2023-08-31",14.98,15.01,12.99,13.0,759700.0],["2023-09-01",13.2,13.49,11.67,11.86,1278000.0],["2023-09-05",11.7,11.86,11.11,11.55,746500.0],["2023-09-06",11.44,12.17,11.38,11.47,396000.0],["2023-09-07",11.28,11.53,10.87,11.03,574300.0],["2023-09-08",11.05,11.05,9.73,10.06,1422100.0],["2023-09-11",10.1,10.24,9.13,9.25,1464800.0],["2023-09-12",9.13,9.59,8.83,9.23,1090800.0],["2023-09-13",9.23,9.23,8.77,8.85,900900.0],["2023-09-14",8.85,9.0,8.35,8.43,742100.0],["2023-09-15",8.44,8.49,7.85,7.92,1036300.0],["2023-09-18",7.85,8.3,7.69,7.92,953200.0],["2023-09-19",7.91,8.14,7.7,7.81,490000.0],["2023-09-20",7.82,8.11,7.68,7.72,341700.0],["2023-09-21",7.52,7.87,7.4,7.78,491400.0],["2023-09-22",7.78,7.95,7.53,7.71,518000.0],["2023-09-25",7.6,8.21,7.52,8.08,404800.0],["2023-09-26",7.95,8.34,7.95,8.1,395600.0],["2023-09-27",8.15,8.46,8.06,8.39,402100.0],["2023-09-28",8.38,8.53,8.18,8.23,332000.0],["2023-09-29",8.39,8.77,8.23,8.53,440800.0],["2023-10-02",8.55,9.37,8.53,9.02,698600.0],["2023-10-03",8.93,8.96,7.9,7.95,497700.0],["2023-10-04",8.35,8.71,7.99,8.39,280500.0],["2023-10-05",8.36,8.41,8.18,8.3,236100.0],["2023-10-06",8.18,8.58,7.96,8.52,287800.0],["2023-10-09",8.39,8.52,8.03,8.25,232000.0],["2023-10-10",8.28,8.62,8.05,8.07,277300.0],["2023-10-11",8.07,8.39,7.63,7.69,513000.0],["2023-10-12",7.65,7.76,7.24,7.36,557300.0],["2023-10-13",7.39,7.44,6.74,6.84,710400.0],["2023-10-16",6.84,7.2,6.8,7.19,403700.0],["2023-10-17",7.1,8.13,7.1,7.52,554500.0],["2023-10-18",7.4,7.45,7.07,7.13,355200.0],["2023-10-19",7.12,7.35,7.02,7.28,277200.0],["2023-10-20",7.27,7.3,6.75,6.88,341800.0],["2023-10-23",6.85,7.03,6.72,6.74,222800.0],["2023-10-24",6.75,6.92,6.69,6.89,220600.0],["2023-10-25",6.82,6.9,6.66,6.76,206000.0],["2023-10-26",6.76,7.12,6.63,6.95,316000.0],["2023-10-27",6.98,7.08,6.82,6.89,174900.0],["2023-10-30",6.95,7.37,6.91,7.29,464200.0],["2023-10-31",7.29,7.57,7.12,7.5,388100.0],["2023-11-01",7.41,7.58,7.18,7.45,340500.0],["2023-11-02",7.75,8.15,7.67,8.07,559500.0],["2023-11-03",8.31,8.98,7.86,8.85,700700.0],["2023-11-06",9.0,9.56,8.66,8.88,474500.0],["2023-11-07",8.87,9.08,8.53,8.65,361600.0],["2023-11-08",8.69,8.74,8.37,8.67,228600.0],["2023-11-09",8.69,9.15,8.42,8.48,479400.0],["2023-11-10",8.44,8.52,8.06,8.35,248700.0],["2023-11-13",8.25,8.38,8.08,8.23,330000.0],["2023-11-14",8.62,9.04,8.16,8.88,496600.0],["2023-11-15",8.92,9.68,8.87,9.19,502600.0],["2023-11-16",9.05,9.27,8.6,8.68,232600.0],["2023-11-17",8.75,9.11,8.75,8.96,206700.0],["2023-11-20",8.97,9.06,8.58,8.63,281100.0],["2023-11-21",8.56,8.59,8.32,8.37,249200.0],["2023-11-22",8.48,8.55,6.57,6.64,1954000.0],["2023-11-24",6.61,7.0,6.4,6.76,602200.0],["2023-11-27",6.83,7.11,5.71,6.4,1984100.0],["2023-11-28",6.35,6.56,6.27,6.44,609700.0],["2023-11-29",6.49,7.02,6.48,6.84,554800.0],["2023-11-30",6.85,7.0,6.6,6.76,333800.0],["2023-12-01",6.76,7.34,6.7,7.33,456200.0],["2023-12-04",7.36,7.5,7.0,7.19,377800.0],["2023-12-05",7.17,7.51,7.15,7.46,300400.0],["2023-12-06",7.55,7.68,7.4,7.6,460200.0],["2023-12-07",7.66,8.3,7.49,8.05,506600.0],["2023-12-08",8.05,8.4,7.9,8.17,361600.0],["2023-12-11",8.24,8.56,8.1,8.43,356500.0],["2023-12-12",8.44,8.55,8.15,8.33,365600.0],["2023-12-13",8.39,8.91,8.11,8.89,316500.0],["2023-12-14",9.24,9.29,8.92,9.01,482800.0],["2023-12-15",9.17,9.22,8.25,8.52,625000.0],["2023-12-18",8.52,8.66,8.17,8.45,389400.0],["2023-12-19",8.54,8.86,8.54,8.78,243000.0],["2023-12-20",8.74,8.76,8.23,8.25,299200.0],["2023-12-21",8.34,8.62,8.32,8.55,240900.0],["2023-12-22",8.56,8.86,8.52,8.58,248000.0],["2023-12-26",8.6,8.67,8.46,8.58,164900.0],["2023-12-27",8.54,8.63,8.41,8.59,178900.0],["2023-12-28",8.54,8.67,8.38,8.48,151900.0],["2023-12-29",8.46,8.54,8.09,8.14,300800.0],["2024-01-02",8.0,8.02,7.65,7.79,368900.0],["2024-01-03",7.63,8.09,7.3,7.71,415300.0],["2024-01-04",7.7,7.91,7.59,7.67,236000.0],["2024-01-05",7.62,7.78,7.55,7.58,207100.0],["2024-01-08",7.58,7.81,7.51,7.72,212200.0],["2024-01-09",7.54,7.83,7.41,7.54,235100.0],["2024-01-10",7.5,7.58,7.3,7.53,242800.0],["2024-01-11",7.53,7.61,7.31,7.55,187300.0],["2024-01-12",7.63,7.91,7.58,7.65,215800.0],["2024-01-16",7.66,7.69,7.42,7.62,359900.0],["2024-01-17",7.43,7.76,7.4,7.61,224800.0],["2024-01-18",7.71,8.58,7.61,8.21,1184600.0],["2024-01-19",8.29,8.66,8.04,8.66,596800.0],["2024-01-22",8.9,10.14,8.81,10.02,1020500.0],["2024-01-23",10.23,10.57,10.0,10.28,936800.0],["2024-01-24",10.5,11.12,10.31,10.47,703400.0],["2024-01-25",10.65,10.74,10.08,10.29,344400.0],["2024-01-26",10.6,10.81,9.96,10.15,258900.0],["2024-01-29",10.07,10.92,9.82,10.8,602700.0],["2024-01-30",11.13,11.28,10.66,10.85,515100.0],["2024-01-31",10.8,10.91,10.32,10.37,352400.0],["2024-02-01",10.57,11.18,10.38,10.8,389100.0],["2024-02-02",10.7,10.78,10.37,10.72,267200.0],["2024-02-05",10.58,10.6,10.02,10.22,306800.0],["2024-02-06",10.23,10.73,10.05,10.71,249700.0],["2024-02-07",10.77,10.77,10.39,10.49,258200.0],["2024-02-08",10.55,11.32,10.35,11.31,322800.0],["2024-02-09",11.49,11.89,11.2,11.63,425000.0],["2024-02-12",11.64,12.17,11.42,11.62,347800.0],["2024-02-13",11.1,11.14,10.66,10.88,620300.0],["2024-02-14",11.29,12.39,11.26,12.26,593400.0],["2024-02-15",12.36,12.48,8.45,8.52,3229600.0],["2024-02-16",8.75,8.75,7.08,8.19,2167300.0],["2024-02-20",7.97,8.76,7.72,8.74,722600.0],["2024-02-21",8.67,8.79,8.35,8.5,564000.0],["2024-02-22",8.64,9.15,8.4,8.48,879800.0],["2024-02-23",9.4,9.4,6.85,7.07,2016300.0],["2024-02-26",7.11,7.4,6.78,7.08,1139100.0],["2024-02-27",6.96,7.89,6.92,7.55,773400.0],["2024-02-28",7.47,7.68,7.17,7.41,552400.0],["2024-02-29",7.55,7.7,7.33,7.4,371500.0],["2024-03-01",7.42,7.53,7.19,7.37,324800.0],["2024-03-04",7.4,7.5,7.07,7.29,512500.0],["2024-03-05",7.17,7.28,6.93,7.14,394600.0],["2024-03-06",7.24,7.74,7.0,7.42,534200.0],["2024-03-07",7.5,7.54,7.13,7.36,380100.0],["2024-03-08",7.39,7.62,7.14,7.18,295300.0],["2024-03-11",7.13,7.21,7.01,7.15,193000.0],["2024-03-12",7.13,7.14,5.93,5.99,991900.0],["2024-03-13",6.3,6.78,6.17,6.48,612900.0],["2024-03-14",6.44,6.67,6.18,6.21,426300.0],["2024-03-15",6.2,6.45,6.15,6.3,288300.0],["2024-03-18",6.35,6.43,6.08,6.38,250900.0],["2024-03-19",6.32,6.43,6.13,6.34,247400.0],["2024-03-20",6.31,6.6,6.22,6.56,204700.0],["2024-03-21",6.57,6.81,6.46,6.5,218700.0],["2024-03-22",6.49,6.53,6.26,6.29,232900.0],["2024-03-25",6.35,6.39,6.02,6.04,311500.0],["2024-03-26",6.07,6.22,5.89,6.0,248700.0],["2024-03-27",6.02,6.47,6.01,6.47,185000.0],["2024-03-28",6.46,6.74,6.38,6.6,208900.0],["2024-04-01",6.6,6.81,6.4,6.75,263700.0],["2024-04-02",6.6,6.85,6.4,6.76,230900.0],["2024-04-03",6.7,7.34,6.68,7.12,310400.0],["2024-04-04",7.26,7.56,6.9,6.94,458700.0],["2024-04-05",6.87,7.18,6.79,6.86,302400.0],["2024-04-08",6.89,7.06,6.65,6.71,207300.0],["2024-04-09",6.76,6.82,6.6,6.76,130200.0],["2024-04-10",6.5,6.6,6.22,6.28,265400.0],["2024-04-11",6.3,6.54,6.24,6.46,139600.0],["2024-04-12",6.35,6.49,6.19,6.33,158700.0],["2024-04-15",6.33,6.35,6.15,6.16,206400.0],["2024-04-16",6.1,6.16,5.95,5.99,230600.0],["2024-04-17",6.05,6.15,5.88,5.91,239100.0],["2024-04-18",5.93,5.97,5.62,5.86,220500.0],["2024-04-19",5.81,5.93,5.68,5.8,257900.0],["2024-04-22",5.84,5.92,5.46,5.69,310900.0],["2024-04-23",5.7,5.98,5.68,5.74,176400.0],["2024-04-24",5.92,6.92,5.8,6.33,601100.0],["2024-04-25",6.16,6.22,5.5,5.69,627900.0],["2024-04-26",5.71,6.0,5.68,5.92,338900.0],["2024-04-29",5.95,6.29,5.94,6.03,467300.0],["2024-04-30",5.97,6.0,5.8,5.84,216600.0],["2024-05-01",5.86,6.25,5.86,6.01,178600.0],["2024-05-02",6.12,6.54,6.04,6.48,206400.0],["2024-05-03",6.65,6.92,6.6,6.72,251300.0],["2024-05-06",6.81,6.99,6.67,6.74,217800.0],["2024-05-07",6.76,6.93,6.6,6.74,351100.0],["2024-05-08",8.65,10.54,8.21,10.47,19162200.0],["2024-05-09",10.18,11.79,9.51,11.5,3773400.0],["2024-05-10",11.63,11.71,10.41,10.78,1279700.0],["2024-05-13",10.78,11.7,10.66,11.06,864100.0],["2024-05-14",11.0,11.68,10.91,11.04,512800.0],["2024-05-15",11.16,12.54,11.02,12.17,1168000.0],["2024-05-16",12.18,12.8,11.8,11.98,756100.0],["2024-05-17",12.03,12.22,11.77,12.01,396200.0],["2024-05-20",12.17,12.49,12.0,12.21,382800.0],["2024-05-21",12.18,12.53,12.0,12.28,250100.0],["2024-05-22",12.41,13.27,12.32,12.92,750200.0],["2024-05-23",13.15,13.37,12.63,12.89,457800.0],["2024-05-24",13.0,13.36,12.77,12.96,206700.0],["2024-05-28",13.18,13.18,12.34,12.88,295300.0],["2024-05-29",12.51,13.04,12.51,12.51,337700.0],["2024-05-30",12.53,13.03,12.53,12.85,225700.0],["2024-05-31",13.14,13.14,11.87,12.62,350600.0],["2024-06-03",13.47,14.87,13.1,14.41,1171900.0],["2024-06-04",14.38,14.66,13.85,14.64,445000.0],["2024-06-05",14.75,15.3,14.62,15.1,719500.0],["2024-06-06",14.91,15.74,14.76,15.16,501300.0],["2024-06-07",14.98,15.46,14.45,14.56,314600.0],["2024-06-10",14.45,16.23,14.43,15.78,1143000.0],["2024-06-11",15.78,15.78,14.69,15.32,529400.0],["2024-06-12",16.18,16.45,15.57,16.25,468700.0],["2024-06-13",16.5,16.78,15.42,15.64,479400.0],["2024-06-14",15.39,15.6,14.84,15.15,387800.0],["2024-06-17",14.97,15.38,14.67,15.14,369900.0],["2024-06-18",15.07,15.17,13.27,13.82,631600.0],["2024-06-20",13.8,14.0,13.29,13.44,370600.0],["2024-06-21",13.38,13.45,12.67,13.34,476300.0],["2024-06-24",13.31,13.97,13.19,13.61,322700.0],["2024-06-25",13.52,14.33,13.52,14.16,309700.0],["2024-06-26",14.06,14.78,13.95,14.08,314300.0],["2024-06-27",14.06,14.62,13.95,14.43,284100.0],["2024-06-28",14.57,15.02,14.36,14.83,1020700.0],["2024-07-01",14.9,16.03,14.8,15.45,473700.0],["2024-07-02",15.47,15.91,14.95,15.15,361900.0],["2024-07-03",15.11,15.82,14.88,14.98,207900.0],["2024-07-05",14.85,15.0,14.65,14.97,237300.0],["2024-07-08",15.25,17.55,15.16,16.85,875900.0],["2024-07-09",17.17,17.75,16.56,17.46,663200.0],["2024-07-10",17.59,17.65,16.34,16.68,433400.0],["2024-07-11",17.0,17.1,16.01,16.56,370800.0],["2024-07-12",16.81,17.17,16.6,16.92,315000.0],["2024-07-15",17.63,20.99,17.35,20.17,2255200.0],["2024-07-16",20.52,21.58,20.09,21.34,1398500.0],["2024-07-17",20.71,21.12,19.08,19.62,658400.0],["2024-07-18",19.72,20.26,18.75,18.95,396600.0],["2024-07-19",18.9,18.9,17.35,17.65,641300.0],["2024-07-22",18.1,18.57,17.02,17.63,435900.0],["2024-07-23",17.42,18.17,17.23,17.72,299500.0],["2024-07-24",17.37,17.52,17.1,17.21,259200.0],["2024-07-25",17.34,17.99,16.61,17.32,362300.0],["2024-07-26",18.04,20.08,17.98,19.76,780600.0],["2024-07-29",20.31,21.12,18.52,18.77,696800.0],["2024-07-30",19.0,19.94,18.32,18.75,378000.0],["2024-07-31",19.08,20.05,18.76,19.35,463200.0],["2024-08-01",19.38,19.96,17.6,18.04,490800.0],["2024-08-02",16.91,17.63,16.23,16.77,549200.0],["2024-08-05",14.6,16.4,13.56,15.84,657600.0],["2024-08-06",16.0,17.0,15.5,16.64,472700.0],["2024-08-07",17.0,17.25,15.33,15.46,404300.0],["2024-08-08",15.81,16.43,15.6,16.38,566300.0],["2024-08-09",20.5,21.1,17.11,18.55,1720100.0],["2024-08-12",19.2,20.11,17.96,18.47,899800.0],["2024-08-13",18.72,19.35,15.78,16.43,1291100.0],["2024-08-14",16.55,17.19,16.26,16.49,594400.0],["2024-08-15",16.59,17.19,15.67,17.12,560600.0],["2024-08-16",17.27,17.6,16.85,17.06,302800.0],["2024-08-19",17.09,18.7,17.01,18.69,609700.0],["2024-08-20",18.72,19.55,17.53,18.36,653700.0],["2024-08-21",18.45,18.7,17.85,18.49,263600.0],["2024-08-22",18.63,19.39,17.75,17.84,361600.0],["2024-08-23",17.9,19.16,17.8,19.14,354900.0],["2024-08-26",19.39,19.43,18.75,18.89,279900.0],["2024-08-27",18.54,19.8,18.37,19.5,386600.0],["2024-08-28",19.22,19.4,17.36,17.72,663500.0],["2024-08-29",17.78,18.71,17.12,17.18,901600.0],["2024-08-30",17.47,17.62,16.75,17.28,576500.0],["2024-09-03",16.9,17.19,15.81,15.91,476500.0],["2024-09-04",15.7,16.25,15.43,15.46,290400.0],["2024-09-05",15.31,15.65,14.9,15.01,332700.0],["2024-09-06",14.9,15.04,13.9,14.07,531900.0],["2024-09-09",14.01,14.69,14.01,14.27,377100.0],["2024-09-10",14.34,14.56,13.91,14.52,245400.0],["2024-09-11",14.41,15.49,14.33,15.25,352300.0],["2024-09-12",15.52,16.08,15.21,15.48,351400.0],["2024-09-13",15.79,16.15,15.51,15.7,341700.0],["2024-09-16",15.68,15.75,14.76,14.98,394200.0],["2024-09-17",15.37,15.97,14.6,14.77,665300.0],["2024-09-18",14.74,14.98,13.66,13.74,776300.0],["2024-09-19",13.94,14.78,13.81,14.31,932600.0],["2024-09-20",13.02,14.08,13.02,13.95,1561400.0],["2024-09-23",14.11,15.52,13.92,15.46,776100.0],["2024-09-24",15.33,15.51,14.8,15.48,539400.0],["2024-09-25",15.48,15.85,15.0,15.41,605900.0],["2024-09-26",15.82,16.07,15.21,15.96,383200.0],["2024-09-27",16.3,16.54,15.5,15.91,342100.0],["2024-09-30",15.67,16.84,15.4,16.77,973200.0],["2024-10-01",16.78,16.88,15.31,15.49,628700.0],["2024-10-02",15.35,16.1,15.16,15.48,366300.0],["2024-10-03",15.3,15.8,15.18,15.68,251700.0],["2024-10-04",16.27,16.61,15.55,15.57,373800.0],["2024-10-07",15.49,15.92,15.29,15.45,303500.0],["2024-10-08",15.47,15.7,14.9,15.52,296300.0],["2024-10-09",15.44,16.18,15.37,15.56,185000.0],["2024-10-10",15.22,15.49,14.79,15.48,229500.0],["2024-10-11",15.59,16.75,15.33,16.56,433100.0],["2024-10-14",16.79,17.36,16.55,17.09,397500.0],["2024-10-15",17.23,17.62,16.58,16.92,416000.0],["2024-10-16",17.02,17.72,16.95,17.62,315100.0],["2024-10-17",18.04,18.7,17.57,18.33,559300.0],["2024-10-18",18.63,19.24,17.56,18.8,615300.0],["2024-10-21",18.79,19.69,18.24,19.64,483900.0],["2024-10-22",19.48,20.2,19.15,19.4,483300.0],["2024-10-23",19.15,19.4,18.58,18.97,247700.0],["2024-10-24",19.25,19.74,18.77,19.16,309100.0],["2024-10-25",19.41,20.4,19.29,20.3,486200.0],["2024-10-28",20.65,21.19,19.9,20.49,620400.0],["2024-10-29",20.5,21.69,20.21,21.68,425900.0],["2024-10-30",21.75,21.9,21.13,21.43,536100.0],["2024-10-31",21.0,21.22,19.69,20.11,808700.0],["2024-11-01",20.47,21.84,20.47,21.13,569100.0],["2024-11-04",21.16,21.24,20.22,20.64,346200.0],["2024-11-05",20.71,22.25,20.26,22.02,802800.0],["2024-11-06",23.0,24.18,22.7,24.08,1085300.0],["2024-11-07",24.2,25.24,23.67,24.34,1250600.0],["2024-11-08",30.34,43.65,29.67,42.78,9608600.0],["2024-11-11",43.14,47.81,40.67,45.9,4249300.0],["2024-11-12",45.35,49.72,44.39,45.99,2803100.0],["2024-11-13",46.16,46.16,38.46,39.33,3062900.0],["2024-11-14",39.5,39.65,36.58,39.16,1190200.0],["2024-11-15",39.74,39.85,36.02,36.75,1507500.0],["2024-11-18",40.64,43.8,38.72,41.44,2414000.0],["2024-11-19",41.45,45.37,40.36,44.68,2011100.0],["2024-11-20",45.58,45.9,42.95,44.45,1267100.0],["2024-11-21",46.99,47.69,43.7,46.23,2145400.0],["2024-11-22",47.17,48.25,44.66,44.77,2362100.0],["2024-11-25",46.25,47.85,44.05,45.39,2426300.0],["2024-11-26",42.16,44.64,40.25,40.37,1897000.0],["2024-11-27",39.97,40.5,36.51,38.33,2189200.0],["2024-11-29",40.3,42.09,38.79,41.08,1387500.0],["2024-12-02",41.9,45.25,40.34,40.52,2080000.0],["2024-12-03",39.49,40.84,38.5,40.38,895900.0],["2024-12-04",41.5,46.13,40.27,45.66,2855300.0],["2024-12-05",46.0,48.45,43.21,45.13,2115100.0],["2024-12-06",45.9,45.9,43.9,44.55,1415100.0],["2024-12-09",45.95,55.17,43.41,43.63,5343900.0],["2024-12-10",42.54,44.85,38.09,38.28,2467300.0],["2024-12-11",39.91,40.03,37.65,37.73,1650000.0],["2024-12-12",36.87,37.49,34.41,35.03,2009200.0],["2024-12-13",35.2,37.01,34.21,34.5,2220600.0],["2024-12-16",34.87,38.19,34.81,37.76,1648100.0],["2024-12-17",38.77,39.88,36.92,37.57,1489100.0],["2024-12-18",37.83,38.0,33.41,34.19,1505200.0],["2024-12-19",37.2,41.52,36.92,39.76,2630000.0],["2024-12-20",38.55,44.28,38.11,43.01,2606400.0],["2024-12-23",43.96,44.45,40.77,43.26,2448400.0],["2024-12-24",43.35,43.76,41.23,43.09,694800.0],["2024-12-26",42.94,46.66,42.1,46.23,1490300.0],["2024-12-27",46.0,46.23,43.15,45.36,1136600.0],["2024-12-30",44.0,44.5,41.04,42.09,1240200.0],["2024-12-31",42.6,42.6,39.22,39.52,997800.0],["2025-01-02",40.21,41.27,38.45,39.5,830100.0],["2025-01-03",40.19,44.4,39.63,44.32,1282100.0],["2025-01-06",45.58,46.69,42.91,43.76,1988400.0],["2025-01-07",43.5,43.74,37.3,39.1,2476800.0],["2025-01-08",38.0,39.0,35.51,36.76,1892200.0],["2025-01-10",35.55,36.21,34.02,35.96,1390900.0],["2025-01-13",33.98,34.32,32.54,33.43,1346500.0],["2025-01-14",34.97,35.5,33.4,33.95,1026500.0],["2025-01-15",35.44,37.08,35.43,36.82,1116800.0],["2025-01-16",37.01,38.1,36.58,37.09,644700.0],["2025-01-17",38.17,38.32,36.7,36.78,795500.0],["2025-01-21",37.5,38.9,36.12,38.24,853600.0],["2025-01-22",39.05,40.64,37.91,39.8,1217000.0],["2025-01-23",38.78,39.94,38.28,39.68,742300.0],["2025-01-24",39.83,42.46,38.94,40.28,1167000.0],["2025-01-27",35.0,35.55,31.71,33.19,2498300.0],["2025-01-28",34.0,35.19,33.0,33.93,1619100.0],["2025-01-29",34.07,34.57,32.58,34.17,1001700.0],["2025-01-30",34.91,36.92,34.91,36.09,1000400.0],["2025-01-31",36.86,38.89,36.7,37.08,1520100.0],["2025-02-03",34.0,36.93,33.91,36.74,958600.0],["2025-02-04",37.43,38.83,37.36,38.75,925000.0],["2025-02-05",39.0,39.75,37.33,39.29,699800.0],["2025-02-06",39.5,40.34,38.83,39.81,731400.0],["2025-02-07",40.25,43.8,40.25,42.88,1633500.0],["2025-02-10",44.2,45.03,43.07,44.33,1169400.0],["2025-02-11",43.74,44.16,41.47,42.47,1105800.0],["2025-02-12",41.06,44.11,40.87,43.84,1061100.0],["2025-02-13",45.0,52.72,44.7,52.29,3407900.0],["2025-02-14",53.25,55.81,50.24,53.84,3050000.0],["2025-02-18",58.03,60.48,55.93,58.09,3676200.0],["2025-02-19",60.0,62.32,57.6,59.52,3249200.0],["2025-02-20",55.59,55.59,48.5,54.56,5158000.0],["2025-02-21",59.46,71.0,58.5,61.91,12846100.0],["2025-02-24",62.25,65.98,55.0,59.21,4880000.0],["2025-02-25",57.0,60.2,55.51,58.11,2935000.0],["2025-02-26",60.06,65.63,59.88,64.17,3896000.0],["2025-02-27",64.99,65.05,52.51,52.62,3686000.0],["2025-02-28",49.02,53.34,48.68,52.72,2365500.0],["2025-03-03",55.75,56.0,49.86,50.76,2997100.0],["2025-03-04",47.33,53.87,46.75,51.14,2622300.0],["2025-03-05",51.5,53.97,49.81,53.8,1371400.0],["2025-03-06",51.88,51.96,45.06,46.31,2151300.0],["2025-03-07",46.55,47.71,43.11,47.25,1670500.0],["2025-03-10",44.44,45.69,40.38,41.1,2261300.0],["2025-03-11",40.58,43.2,39.26,41.88,1598500.0],["2025-03-12",44.96,46.85,42.71,46.6,2645700.0],["2025-03-13",46.31,46.86,42.11,43.14,1618500.0],["2025-03-14",45.13,48.34,44.65,48.18,2609300.0],["2025-03-17",48.51,50.93,45.88,45.93,1612200.0],["2025-03-18",44.85,44.85,41.31,41.38,1245600.0],["2025-03-19",41.76,45.0,41.15,43.93,1051300.0],["2025-03-20",42.8,44.82,42.53,42.99,865300.0],["2025-03-21",41.78,42.36,40.12,41.82,1257000.0],["2025-03-24",45.14,47.2,44.08,46.12,2053000.0],["2025-03-25",46.12,46.39,43.23,44.35,1701900.0],["2025-03-26",44.01,44.17,40.6,41.23,1093700.0],["2025-03-27",40.4,41.16,38.61,39.83,1101800.0],["2025-03-28",39.55,40.22,36.91,37.39,1142900.0],["2025-03-31",35.5,37.0,34.4,35.9,1715000.0],["2025-04-01",35.9,36.74,34.18,36.54,1332200.0],["2025-04-02",35.14,38.32,34.87,37.85,1416900.0],["2025-04-03",33.96,35.34,33.02,33.33,1622500.0],["2025-04-04",31.27,31.65,27.27,29.97,3794500.0],["2025-04-07",26.87,34.36,26.41,31.83,2773100.0],["2025-04-08",35.28,35.28,30.82,32.09,2238800.0],["2025-04-09",31.67,38.48,31.38,37.11,2615300.0],["2025-04-10",35.66,37.69,34.32,36.98,1878600.0],["2025-04-11",36.36,37.66,35.56,37.09,951600.0],["2025-04-14",39.0,39.88,34.22,35.16,1338000.0],["2025-04-15",35.1,36.05,34.56,35.7,1310800.0],["2025-04-16",34.49,35.5,33.25,34.78,752400.0],["2025-04-17",34.94,35.5,32.97,33.04,908000.0],["2025-04-21",32.19,32.45,29.13,29.68,1636600.0],["2025-04-22",30.41,32.04,30.21,31.24,762300.0],["2025-04-23",33.89,36.29,33.89,34.39,1414100.0],["2025-04-24",34.64,37.58,34.51,37.46,1118300.0],["2025-04-25",38.27,38.42,36.8,38.07,829700.0],["2025-04-28",38.53,39.54,36.75,38.23,948400.0],["2025-04-29",38.19,38.75,36.79,37.56,792200.0],["2025-04-30",36.0,37.93,34.62,37.82,917400.0],["2025-05-01",39.45,40.83,38.02,39.25,1361700.0],["2025-05-02",40.84,41.94,39.51,39.87,1494100.0],["2025-05-05",38.74,39.15,38.0,38.68,1005100.0],["2025-05-06",37.94,38.93,37.29,38.51,958800.0],["2025-05-07",38.67,39.08,36.02,36.76,2184200.0],["2025-05-08",40.0,41.46,37.9,41.11,4687000.0],["2025-05-09",37.15,37.52,31.9,34.62,8443700.0],["2025-05-12",35.5,36.6,34.45,35.81,3605900.0],["2025-05-13",35.33,37.44,35.23,36.32,2436700.0],["2025-05-14",36.33,36.96,34.5,34.87,2464100.0],["2025-05-15",34.27,35.97,33.44,35.4,1294700.0],["2025-05-16",35.7,36.95,35.11,36.73,1583900.0],["2025-05-19",34.76,38.73,34.7,38.49,1718000.0],["2025-05-20",38.51,38.9,36.33,37.22,1364600.0],["2025-05-21",36.26,37.96,34.79,34.81,1374900.0],["2025-05-22",35.0,36.41,33.77,36.15,1538900.0],["2025-05-23",35.02,36.94,34.93,36.48,1024000.0],["2025-05-27",37.78,40.42,37.65,39.95,2222500.0],["2025-05-28",40.93,41.57,38.25,39.34,1517300.0],["2025-05-29",40.36,40.62,37.72,38.03,1296800.0],["2025-05-30",39.96,43.27,37.87,39.47,4344100.0],["2025-06-02",40.4,44.19,40.02,43.86,3644100.0],["2025-06-03",46.03,46.04,42.8,44.28,3119500.0],["2025-06-04",44.19,45.31,42.57,44.97,1770700.0],["2025-06-05",44.7,48.93,43.8,45.64,2604400.0],["2025-06-06",47.15,51.79,45.76,51.23,3053400.0],["2025-06-09",50.86,51.38,47.77,48.67,2565200.0],["2025-06-10",49.0,49.74,42.61,43.27,4611200.0],["2025-06-11",45.0,45.01,42.01,42.57,2958300.0],["2025-06-12",42.14,43.22,41.26,42.42,1407000.0],["2025-06-13",40.85,41.82,39.15,39.19,2592700.0],["2025-06-16",40.99,46.43,40.8,44.57,3456800.0],["2025-06-17",44.69,47.19,43.06,43.55,2614300.0],["2025-06-18",43.71,47.22,42.63,46.33,3197800.0],["2025-06-20",47.58,50.29,46.38,49.23,3046400.0],["2025-06-23",46.98,48.46,44.0,47.26,3714300.0],["2025-06-24",48.75,50.59,46.4,46.96,2819700.0],["2025-06-25",47.6,47.88,44.51,46.39,2594300.0],["2025-06-26",46.31,52.0,45.89,51.96,3041500.0],["2025-06-27",49.76,49.99,47.52,48.8,3717600.0],["2025-06-30",49.75,52.6,48.08,51.22,2839300.0],["2025-07-01",50.1,50.86,46.3,47.39,2774900.0],["2025-07-02",46.51,48.55,46.15,47.94,2516200.0],["2025-07-03",48.5,50.71,48.47,50.13,1526300.0],["2025-07-07",48.89,51.34,47.81,50.99,1733600.0],["2025-07-08",51.73,55.69,49.75,50.97,2922400.0],["2025-07-09",51.69,52.58,49.41,52.04,1640700.0],["2025-07-10",53.13,53.86,50.47,52.7,1633900.0],["2025-07-11",52.0,52.66,49.29,49.72,1630100.0],["2025-07-14",49.43,50.58,47.32,50.34,1754500.0],["2025-07-15",50.88,51.5,48.37,49.1,1651800.0],["2025-07-16",49.54,50.85,47.69,49.85,2055400.0],["2025-07-17",50.0,52.63,49.91,50.1,1925000.0],["2025-07-18",50.54,51.29,48.44,49.28,1836100.0],["2025-07-21",49.1,49.83,45.98,47.74,4088400.0],["2025-07-22",46.91,47.11,44.25,46.43,2298000.0],["2025-07-23",46.95,48.14,45.8,47.42,1629000.0],["2025-07-24",48.45,48.45,46.25,46.31,1615000.0],["2025-07-25",46.5,49.57,45.88,49.2,1832900.0],["2025-07-28",50.0,50.6,48.2,49.45,1216900.0],["2025-07-29",49.45,50.6,46.8,47.24,1924900.0],["2025-07-30",47.59,49.75,47.51,48.49,2097200.0],["2025-07-31",50.23,55.55,50.15,54.9,6586100.0],["2025-08-01",45.52,49.65,44.0,44.96,7518700.0],["2025-08-04",44.19,44.9,41.15,44.84,7468000.0],["2025-08-05",44.92,46.15,43.18,44.48,1990600.0],["2025-08-06",43.63,44.16,41.91,43.58,1698100.0],["2025-08-07",44.0,44.52,42.13,42.83,2092300.0],["2025-08-08",43.67,44.89,43.14,43.53,2541600.0],["2025-08-11",43.37,43.37,39.97,40.07,2764100.0],["2025-08-12",40.19,43.33,39.91,42.95,2356600.0],["2025-08-13",43.65,44.05,41.72,43.18,1595300.0],["2025-08-14",42.08,42.55,40.4,40.62,1798000.0],["2025-08-15",40.64,40.64,37.95,40.19,3209300.0],["2025-08-18",39.72,40.28,39.34,39.58,1435800.0],["2025-08-19",38.98,39.61,38.27,38.5,1335600.0],["2025-08-20",37.85,38.43,36.33,38.27,1893400.0],["2025-08-21",38.2,38.6,37.34,37.74,1135200.0],["2025-08-22",37.49,39.46,36.84,38.48,1516300.0],["2025-08-25",38.23,38.64,37.55,37.82,1145000.0],["2025-08-26",38.35,39.61,38.18,38.25,1053000.0],["2025-08-27",38.7,39.2,38.2,39.07,1024600.0],["2025-08-28",39.78,40.35,39.12,39.51,1151100.0],["2025-08-29",39.42,39.51,37.64,37.98,1319000.0],["2025-09-02",36.7,37.7,36.25,37.44,1638800.0],["2025-09-03",37.81,38.04,36.37,36.68,1441600.0],["2025-09-04",37.22,41.17,37.07,41.1,3679100.0],["2025-09-05",42.97,44.1,41.27,43.48,2931800.0],["2025-09-08",44.23,48.48,43.31,47.72,4897900.0],["2025-09-09",47.62,54.2,47.62,53.63,4289300.0],["2025-09-10",54.28,60.41,54.26,58.15,5482800.0],["2025-09-11",58.2,61.98,56.27,60.97,2982500.0],["2025-09-12",61.49,65.76,61.22,62.56,3414300.0],["2025-09-15",63.21,66.37,60.7,65.67,3589700.0],["2025-09-16",65.61,65.97,63.78,65.89,3565800.0],["2025-09-17",65.86,69.18,64.48,66.95,3571500.0],["2025-09-18",68.82,73.79,68.82,69.91,2943600.0],["2025-09-19",70.05,73.58,69.29,70.57,2962100.0],["2025-09-22",68.06,73.63,65.5,72.2,2076800.0],["2025-09-23",73.0,77.47,72.0,73.86,2367100.0],["2025-09-24",74.38,74.44,67.81,69.43,2547800.0],["2025-09-25",65.59,68.81,64.2,68.62,2431800.0],["2025-09-26",68.43,70.98,68.06,70.52,1371600.0],["2025-09-29",72.64,75.98,72.42,75.94,2125300.0],["2025-09-30",75.13,77.16,71.95,77.07,1672200.0],["2025-10-01",76.8,83.05,75.55,82.36,2262400.0],["2025-10-02",84.78,88.94,84.0,87.41,2629400.0],["2025-10-03",89.5,89.95,84.04,84.14,1906100.0],["2025-10-06",85.65,88.68,82.13,87.27,1492900.0],["2025-10-07",88.2,90.92,83.11,87.46,1621400.0],["2025-10-08",89.2,93.85,88.74,93.19,1574500.0],["2025-10-09",92.97,93.5,89.83,91.73,1092500.0],["2025-10-10",93.0,93.5,83.17,83.28,2241300.0],["2025-10-13",89.25,91.34,80.31,81.68,2325700.0],["2025-10-14",76.74,79.12,73.28,75.83,2055000.0],["2025-10-15",80.76,83.99,76.78,82.98,1936600.0],["2025-10-16",84.85,89.76,80.45,81.49,3792600.0],["2025-10-17",77.5,83.2,76.2,79.44,1304000.0],["2025-10-20",81.5,83.72,74.5,75.89,1476800.0],["2025-10-21",75.32,78.44,72.5,77.03,1432500.0],["2025-10-22",74.79,75.89,67.4,72.07,2288900.0],["2025-10-23",72.28,74.94,71.5,73.9,942100.0],["2025-10-24",76.6,79.32,75.3,76.65,1271000.0],["2025-10-27",79.47,81.24,77.35,79.34,1329300.0],["2025-10-28",79.78,80.72,75.38,75.48,1042500.0],["2025-10-29",75.83,80.3,75.48,78.7,1160000.0],["2025-10-30",76.85,77.53,73.93,74.62,835100.0],["2025-10-31",76.92,78.09,74.16,74.61,949100.0],["2025-11-03",75.02,75.36,69.01,72.46,1522100.0],["2025-11-04",69.55,71.6,66.25,66.86,1374200.0],["2025-11-05",66.86,66.86,63.5,64.69,1347200.0],["2025-11-06",65.06,65.39,59.85,60.9,2180900.0],["2025-11-07",65.9,68.3,61.7,65.1,3227900.0],["2025-11-10",69.45,72.5,66.91,68.54,1985200.0],["2025-11-11",66.25,66.86,61.22,62.47,1852700.0],["2025-11-12",63.93,65.17,60.1,61.95,1835200.0],["2025-11-13",60.37,60.6,55.58,56.8,1989400.0],["2025-11-14",52.75,58.66,52.6,57.21,1275800.0],["2025-11-17",57.24,57.75,54.22,56.17,923700.0],["2025-11-18",54.82,57.14,53.41,55.39,970800.0],["2025-11-19",56.06,57.59,54.16,55.39,792000.0],["2025-11-20",57.89,58.95,51.92,52.27,1464000.0],["2025-11-21",52.0,52.77,49.71,51.46,1812300.0],["2025-11-24",52.92,57.3,52.5,56.93,1406200.0],["2025-11-25",56.76,56.76,53.76,55.68,988800.0],["2025-11-26",57.15,58.2,56.5,57.34,845600.0],["2025-11-28",58.23,58.23,56.77,57.47,518600.0],["2025-12-01",55.64,56.0,53.39,55.03,1045100.0],["2025-12-02",56.2,59.97,55.67,59.07,1205300.0],["2025-12-03",57.83,59.84,56.6,59.65,804600.0],["2025-12-04",60.0,60.93,58.04,58.35,1004200.0],["2025-12-05",57.85,58.95,56.6,57.78,706800.0],["2025-12-08",58.99,59.38,56.6,57.57,698600.0],["2025-12-09",56.86,57.78,55.16,55.8,935500.0],["2025-12-10",55.4,55.87,53.75,54.82,1154200.0],["2025-12-11",53.89,54.43,52.01,54.26,1009000.0],["2025-12-12",54.16,54.23,51.51,52.4,1037700.0],["2025-12-15",52.08,53.0,49.21,49.23,1110000.0],["2025-12-16",48.5,51.32,48.25,50.75,873600.0],["2025-12-17",50.89,51.76,47.86,48.15,1124400.0],["2025-12-18",49.71,50.5,47.51,47.95,1366700.0],["2025-12-19",48.6,53.07,48.57,53.0,1527900.0],["2025-12-22",54.71,55.18,52.9,54.2,911000.0],["2025-12-23",53.42,54.02,52.11,53.56,754700.0],["2025-12-24",52.83,53.91,52.19,53.52,341600.0],["2025-12-26",53.65,53.65,51.6,52.51,680500.0],["2025-12-29",51.26,52.86,50.72,52.08,625500.0],["2025-12-30",52.23,52.75,51.1,51.68,618500.0],["2025-12-31",51.9,52.17,50.9,50.95,774400.0],["2026-01-02",52.47,53.8,51.91,52.99,900400.0],["2026-01-05",56.0,62.62,55.21,62.01,2164800.0],["2026-01-06",64.9,65.27,59.39,65.01,2232700.0],["2026-01-07",66.4,66.52,63.71,64.03,1012000.0],["2026-01-08",63.83,65.28,62.14,63.69,975100.0],["2026-01-09",64.88,66.93,63.24,64.97,1239300.0],["2026-01-12",63.02,63.1,60.45,61.66,1280200.0],["2026-01-13",61.89,65.03,60.5,62.7,966500.0],["2026-01-14",62.22,63.99,60.7,63.16,844100.0],["2026-01-15",64.93,66.14,57.52,57.61,1592300.0],["2026-01-16",59.09,63.2,59.0,61.54,1171600.0],["2026-01-20",58.85,65.65,58.21,61.62,1591700.0],["2026-01-21",62.21,62.69,56.91,59.09,1576400.0],["2026-01-22",60.8,61.4,58.29,60.71,1243700.0],["2026-01-23",60.43,60.84,57.12,59.52,1069900.0],["2026-01-26",59.67,61.04,57.91,59.44,808200.0],["2026-01-27",59.86,59.91,57.5,58.65,866100.0],["2026-01-28",59.75,61.99,55.34,55.84,1141100.0],["2026-01-29",60.33,64.9,58.4,63.86,4331100.0],["2026-01-30",62.11,63.76,54.31,55.44,3061100.0],["2026-02-02",54.67,56.97,53.42,55.18,1512500.0],["2026-02-03",58.49,58.57,51.78,54.39,1744000.0],["2026-02-04",53.08,53.08,45.46,47.08,2849400.0],["2026-02-05",45.0,45.89,41.92,43.52,2744000.0],["2026-02-06",45.11,48.12,44.57,47.59,1478500.0],["2026-02-09",48.27,49.6,46.45,48.6,1125800.0],["2026-02-10",48.29,49.25,47.1,47.55,818300.0],["2026-02-11",47.2,47.5,44.75,45.41,1221400.0],["2026-02-12",45.0,45.01,41.34,43.5,1672800.0],["2026-02-13",43.84,45.03,42.31,44.39,830800.0],["2026-02-17",43.59,43.59,40.82,43.02,1071300.0],["2026-02-18",42.69,45.5,41.75,44.58,857700.0],["2026-02-19",43.8,45.76,42.89,45.62,688800.0],["2026-02-20",44.72,46.26,44.14,44.82,1085300.0],["2026-02-23",43.21,45.65,42.41,43.87,921100.0],["2026-02-24",43.67,45.6,42.7,44.2,758500.0],["2026-02-25",45.62,46.68,44.5,46.19,753000.0],["2026-02-26",47.27,47.99,45.6,47.58,1702300.0],["2026-02-27",43.3,48.53,42.8,44.17,2704400.0],["2026-03-02",41.46,44.77,41.0,44.46,1315600.0],["2026-03-03",43.05,44.87,41.7,43.72,1130800.0],["2026-03-04",44.38,45.58,43.99,44.43,721900.0],["2026-03-05",43.6,44.98,42.74,44.41,785000.0],["2026-03-06",43.1,46.92,43.1,45.15,728000.0],["2026-03-09",43.91,45.67,43.1,45.5,756500.0],["2026-03-10",45.51,46.0,43.36,44.03,885200.0],["2026-03-11",44.14,45.5,43.5,44.85,740000.0],["2026-03-12",44.18,44.65,42.41,42.75,981200.0],["2026-03-13",43.27,44.39,42.1,42.5,619800.0],["2026-03-16",42.77,44.48,42.77,44.18,737600.0],["2026-03-17",43.94,45.44,43.87,45.43,749400.0],["2026-03-18",45.08,45.88,44.28,44.3,554500.0],["2026-03-19",43.27,45.12,42.85,44.43,549200.0],["2026-03-20",44.26,44.71,43.0,43.66,796900.0],["2026-03-23",43.82,45.35,43.82,44.94,709600.0],["2026-03-24",44.47,45.3,43.48,44.3,417900.0],["2026-03-25",45.07,45.91,42.9,43.67,575000.0],["2026-03-26",42.5,43.7,40.9,41.0,667500.0],["2026-03-27",40.06,40.37,35.72,37.12,2106200.0],["2026-03-30",37.1,37.31,34.23,34.45,1439200.0],["2026-03-31",35.73,39.15,34.43,38.62,1481900.0],["2026-04-01",39.9,40.97,38.75,39.66,1227600.0],["2026-04-02",37.71,40.19,37.31,38.47,686600.0],["2026-04-06",38.45,39.45,38.05,39.1,527100.0],["2026-04-07",38.35,38.84,37.52,38.79,482300.0],["2026-04-08",42.07,42.73,39.44,39.85,908100.0],["2026-04-09",39.19,39.46,35.73,36.09,1504500.0],["2026-04-10",36.39,36.58,34.6,35.58,1349500.0],["2026-04-13",34.77,39.22,34.5,39.0,1236500.0],["2026-04-14",40.77,42.5,40.08,41.32,1155700.0],["2026-04-15",42.57,44.03,42.2,43.84,929200.0],["2026-04-16",45.66,45.94,42.5,43.42,1094800.0],["2026-04-17",44.94,48.38,44.91,46.93,1187500.0],["2026-04-20",45.62,47.84,45.5,46.94,725500.0],["2026-04-21",47.52,48.92,45.91,46.18,667100.0],["2026-04-22",47.5,48.18,46.27,47.33,595200.0],["2026-04-23",46.13,46.5,42.65,43.48,909900.0],["2026-04-24",43.96,44.3,41.58,42.34,798200.0],["2026-04-27",42.27,42.5,41.26,41.83,828800.0],["2026-04-28",40.35,42.21,40.09,41.88,684500.0],["2026-04-29",41.93,42.0,39.64,39.95,801900.0],["2026-04-30",40.21,43.15,40.0,42.23,1118600.0],["2026-05-01",42.79,44.36,42.02,44.02,1017100.0],["2026-05-04",44.4,46.87,44.0,45.72,1183800.0],["2026-05-05",46.42,47.7,43.66,45.64,1658200.0],["2026-05-06",45.5,47.39,44.37,46.51,1459000.0],["2026-05-07",47.21,47.98,45.47,45.64,2628000.0],["2026-05-08",72.92,91.88,72.8,84.89,19182400.0],["2026-05-11",83.4,114.77,83.4,103.83,11238800.0],["2026-05-12",102.52,109.12,87.45,92.09,4516400.0],["2026-05-13",92.77,94.98,85.34,89.95,2258500.0],["2026-05-14",89.84,98.0,86.5,90.15,2791000.0],["2026-05-15",86.0,96.69,85.55,96.1,2286600.0],["2026-05-18",95.25,99.44,91.29,94.72,2110900.0],["2026-05-19",92.37,93.05,85.01,88.19,1779800.0],["2026-05-20",89.86,95.13,86.75,94.71,1925100.0],["2026-05-21",94.56,98.86,92.21,98.53,1829100.0],["2026-05-22",99.01,101.5,93.84,95.48,1697400.0],["2026-05-26",97.5,100.9,94.4,95.91,1474100.0],["2026-05-27",95.48,95.93,87.61,89.0,1677900.0],["2026-05-28",89.12,99.48,88.22,99.35,1455400.0],["2026-05-29",102.0,107.77,97.5,104.98,2722100.0],["2026-06-01",105.25,117.19,100.26,115.32,2901000.0],["2026-06-02",111.1,118.45,111.0,114.22,1612500.0],["2026-06-03",110.21,112.5,104.51,108.27,1543100.0],["2026-06-04",105.75,125.14,104.01,121.5,2997300.0],["2026-06-05",116.91,119.2,100.19,101.97,2127500.0],["2026-06-08",106.49,107.0,99.36,102.79,1005700.0],["2026-06-09",104.02,109.21,89.6,98.77,1911400.0],["2026-06-10",97.32,103.4,97.06,99.89,873600.0],["2026-06-11",100.0,105.57,96.25,105.36,859400.0],["2026-06-12",106.05,106.05,99.0,100.9,783200.0],["2026-06-15",107.86,110.0,92.3,99.66,2190900.0],["2026-06-16",99.44,113.83,98.8,107.42,2293500.0],["2026-06-17",104.99,108.99,102.0,102.52,1180400.0],["2026-06-18",104.22,104.84,91.27,95.5,1683800.0],["2026-06-22",94.07,95.09,90.13,90.68,988500.0],["2026-06-23",87.05,90.68,86.52,87.03,882900.0],["2026-06-24",86.87,87.26,81.27,81.55,945300.0],["2026-06-25",82.0,83.58,70.62,73.18,2322100.0],["2026-06-26",71.99,76.0,71.53,73.9,2194000.0],["2026-06-29",74.93,77.36,72.93,76.64,1194500.0],["2026-06-30",76.15,77.57,74.11,75.58,1061000.0],["2026-07-01",75.6,76.88,72.07,72.23,1650700.0],["2026-07-02",72.23,73.04,67.1,68.88,1606700.0],["2026-07-06",67.79,74.69,67.6386,73.12,1426952.876899],["2026-07-07",71.32,72.88,68.2,69.66,880717.906414],["2026-07-08",68.21,71,67.05,69.02,954274.642178],["2026-07-09",70.05,70.35,66,69.18,1194338.24878],["2026-07-10",70.3,71.68,66.643,67.8,624387.340673],["2026-07-13",66.84,69.376203,66,68.12,899751.005973],["2026-07-14",68.2,69.4,66.5,67.14,768937.544545],["2026-07-15",67.5,69.25,63.34,65.31,857631.114162],["2026-07-16",64.12,64.5,60.53,60.97,1174628.140744],["2026-07-17",59.15,62.45,58,60.81,938769.961986],["2026-07-20",61.295,63.1099,60.8,62.08,566776.417852],["2026-07-21",63.41,64.49,62.49,63.63,882748.712796],["2026-07-22",62.61,64.06,61.3,61.41,581423.248701],["2026-07-23",60.57,61.75,59.08,60.01,554005.985338],["2026-07-24",60.49,60.49,55.63,55.89,924640.57453],["2026-07-27",56.65,59.689,56.03,59.41,909436.325952],["2026-07-28",57.93,59.45,55.42,57.56,795275.257213],["2026-07-29",57.3,58.5,54.3601,55.4,1416252.728447],["2026-07-30",56.425,60.5,55.42,60.07,1280701.885539],["2026-07-31",62.12,63.86,60.35,62.83,1272446.851461],["2026-08-03",62.97,66.1,61.7,63.26,1416690.808969],["2026-08-04",67.65,71.98,66.2479,70.21,2004863.653059],["2026-08-05",70.8,71.42,68.71,69.37,1829787.614418],["2026-08-06",67.88,71.62,65.35,65.48,2756547.25981],["2026-08-07",75.92,79.44,61.5,62.33,4775415.614142],["2026-08-10",63,66.2,60.51,63.93,1000356.239506],["2026-08-11",62.02,63.87,61.37,62.71,1118931.059365],["2026-08-12",63,64.34,61.16,61.47,1566406.842046],["2026-08-13",60.78,63.6102,60.11,62.13,1394778.688985],["2026-08-14",61.68,66.8593,61.68,63.85,1866917.312227]]}