{"t":"LPTH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-02-22",40.0,40.0,38.0,38.0,75.0],["1996-02-23",36.0,36.0,36.0,36.0,50.0],["1996-02-26",36.0,36.0,36.0,36.0,100.0],["1996-02-27",36.0,36.0,36.0,36.0,238.0],["1996-02-28",36.0,36.0,36.0,36.0,125.0],["1996-02-29",36.0,36.0,36.0,36.0,0.0],["1996-03-01",36.0,36.0,36.0,36.0,0.0],["1996-03-04",36.0,36.0,36.0,36.0,13.0],["1996-03-05",36.0,36.0,36.0,36.0,75.0],["1996-03-06",36.0,36.0,36.0,36.0,50.0],["1996-03-07",36.0,36.0,36.0,36.0,0.0],["1996-03-08",36.0,36.0,36.0,36.0,288.0],["1996-03-11",32.0,32.0,32.0,32.0,188.0],["1996-03-12",32.0,32.0,32.0,32.0,0.0],["1996-03-13",32.0,32.0,32.0,32.0,0.0],["1996-03-14",35.0,35.0,35.0,35.0,63.0],["1996-03-15",35.0,35.0,35.0,35.0,0.0],["1996-03-18",35.0,35.0,35.0,35.0,125.0],["1996-03-19",35.0,35.0,35.0,35.0,0.0],["1996-03-20",35.0,35.0,35.0,35.0,0.0],["1996-03-21",35.0,35.0,35.0,35.0,0.0],["1996-03-22",35.0,35.0,35.0,35.0,0.0],["1996-03-25",35.0,35.0,35.0,35.0,0.0],["1996-03-26",35.0,35.0,35.0,35.0,0.0],["1996-03-27",38.0,38.0,38.0,38.0,188.0],["1996-03-28",38.0,38.0,38.0,38.0,0.0],["1996-03-29",38.0,38.0,38.0,38.0,125.0],["1996-04-01",38.0,38.0,38.0,38.0,0.0],["1996-04-02",40.0,40.0,40.0,40.0,13.0],["1996-04-03",40.0,40.0,40.0,40.0,0.0],["1996-04-04",40.0,40.0,40.0,40.0,0.0],["1996-04-08",40.0,40.0,40.0,40.0,38.0],["1996-04-09",40.0,40.0,40.0,40.0,25.0],["1996-04-10",40.0,40.0,40.0,40.0,0.0],["1996-04-11",40.0,40.0,36.0,37.0,150.0],["1996-04-12",37.0,37.0,37.0,37.0,0.0],["1996-04-15",40.0,40.0,40.0,40.0,75.0],["1996-04-16",40.0,40.0,40.0,40.0,125.0],["1996-04-17",42.0,42.0,42.0,42.0,175.0],["1996-04-18",42.0,42.0,42.0,42.0,0.0],["1996-04-19",42.0,42.0,42.0,42.0,0.0],["1996-04-22",44.0,44.0,44.0,44.0,63.0],["1996-04-23",44.0,44.0,44.0,44.0,38.0],["1996-04-24",44.0,44.0,44.0,44.0,0.0],["1996-04-25",52.0,52.0,52.0,52.0,63.0],["1996-04-26",52.0,52.0,52.0,52.0,25.0],["1996-04-29",52.0,52.0,52.0,52.0,0.0],["1996-04-30",52.0,52.0,52.0,52.0,0.0],["1996-05-01",52.0,52.0,52.0,52.0,0.0],["1996-05-02",52.0,52.0,52.0,52.0,150.0],["1996-05-03",51.0,51.0,51.0,51.0,88.0],["1996-05-06",51.0,51.0,51.0,51.0,138.0],["1996-05-07",51.0,51.0,51.0,51.0,25.0],["1996-05-08",51.0,51.0,51.0,51.0,0.0],["1996-05-09",51.0,51.0,51.0,51.0,0.0],["1996-05-10",42.0,44.0,42.0,44.0,100.0],["1996-05-13",51.0,51.0,51.0,51.0,38.0],["1996-05-14",51.0,51.0,51.0,51.0,0.0],["1996-05-15",51.0,51.0,51.0,51.0,0.0],["1996-05-16",51.0,51.0,51.0,51.0,0.0],["1996-05-17",51.0,51.0,51.0,51.0,0.0],["1996-05-20",42.0,44.0,42.0,44.0,250.0],["1996-05-21",44.0,44.0,44.0,44.0,0.0],["1996-05-22",44.0,44.0,44.0,44.0,0.0],["1996-05-23",44.0,44.0,44.0,44.0,0.0],["1996-05-24",44.0,44.0,44.0,44.0,0.0],["1996-05-28",44.0,44.0,44.0,44.0,0.0],["1996-05-29",44.0,44.0,44.0,44.0,0.0],["1996-05-30",44.0,44.0,44.0,44.0,0.0],["1996-05-31",44.0,44.0,44.0,44.0,0.0],["1996-06-03",44.0,44.0,44.0,44.0,0.0],["1996-06-04",42.0,43.0,42.0,43.0,125.0],["1996-06-05",51.0,51.0,51.0,51.0,13.0],["1996-06-06",51.0,51.0,51.0,51.0,25.0],["1996-06-07",43.0,43.0,43.0,43.0,63.0],["1996-06-10",43.0,43.0,43.0,43.0,0.0],["1996-06-11",43.0,51.0,43.0,51.0,388.0],["1996-06-12",51.0,51.0,51.0,51.0,0.0],["1996-06-13",51.0,51.0,51.0,51.0,0.0],["1996-06-14",43.0,43.0,43.0,43.0,63.0],["1996-06-17",43.0,43.0,43.0,43.0,0.0],["1996-06-18",43.0,43.0,43.0,43.0,0.0],["1996-06-19",44.0,44.0,44.0,44.0,188.0],["1996-06-20",44.0,44.0,44.0,44.0,0.0],["1996-06-21",43.0,43.0,43.0,43.0,63.0],["1996-06-24",43.0,43.0,43.0,43.0,0.0],["1996-06-25",43.0,43.0,43.0,43.0,0.0],["1996-06-26",43.0,43.0,43.0,43.0,125.0],["1996-06-27",43.0,43.0,43.0,43.0,0.0],["1996-06-28",43.0,43.0,43.0,43.0,0.0],["1996-07-01",43.0,43.0,43.0,43.0,0.0],["1996-07-02",43.0,43.0,43.0,43.0,0.0],["1996-07-03",43.0,43.0,43.0,43.0,38.0],["1996-07-05",51.0,51.0,51.0,51.0,13.0],["1996-07-08",51.0,51.0,51.0,51.0,0.0],["1996-07-09",51.0,51.0,51.0,51.0,0.0],["1996-07-10",51.0,51.0,51.0,51.0,0.0],["1996-07-11",51.0,51.0,51.0,51.0,0.0],["1996-07-12",51.0,51.0,51.0,51.0,0.0],["1996-07-15",51.0,51.0,51.0,51.0,0.0],["1996-07-16",50.0,50.0,50.0,50.0,13.0],["1996-07-17",50.0,50.0,50.0,50.0,0.0],["1996-07-18",50.0,50.0,50.0,50.0,0.0],["1996-07-19",50.0,50.0,50.0,50.0,0.0],["1996-07-22",50.0,50.0,50.0,50.0,38.0],["1996-07-23",50.0,50.0,50.0,50.0,0.0],["1996-07-24",50.0,50.0,50.0,50.0,0.0],["1996-07-25",50.0,50.0,50.0,50.0,0.0],["1996-07-26",50.0,50.0,50.0,50.0,0.0],["1996-07-29",50.0,50.0,50.0,50.0,0.0],["1996-07-30",44.0,44.0,44.0,44.0,75.0],["1996-07-31",38.0,38.0,38.0,38.0,125.0],["1996-08-01",38.0,38.0,38.0,38.0,0.0],["1996-08-02",38.0,38.0,38.0,38.0,0.0],["1996-08-05",38.0,38.0,38.0,38.0,0.0],["1996-08-06",38.0,38.0,38.0,38.0,0.0],["1996-08-07",38.0,38.0,38.0,38.0,0.0],["1996-08-08",38.0,38.0,38.0,38.0,0.0],["1996-08-09",38.0,38.0,38.0,38.0,0.0],["1996-08-12",38.0,38.0,38.0,38.0,0.0],["1996-08-13",44.0,44.0,44.0,44.0,150.0],["1996-08-14",44.0,44.0,44.0,44.0,0.0],["1996-08-15",44.0,44.0,44.0,44.0,0.0],["1996-08-16",44.0,44.0,44.0,44.0,0.0],["1996-08-19",44.0,44.0,44.0,44.0,0.0],["1996-08-20",44.0,44.0,44.0,44.0,0.0],["1996-08-21",44.0,44.0,44.0,44.0,0.0],["1996-08-22",44.0,44.0,44.0,44.0,0.0],["1996-08-23",44.0,44.0,44.0,44.0,0.0],["1996-08-26",44.0,44.0,44.0,44.0,0.0],["1996-08-27",44.0,44.0,44.0,44.0,0.0],["1996-08-28",44.0,44.0,44.0,44.0,0.0],["1996-08-29",44.0,44.0,44.0,44.0,0.0],["1996-08-30",44.0,44.0,44.0,44.0,0.0],["1996-09-03",44.0,44.0,44.0,44.0,0.0],["1996-09-04",44.0,44.0,44.0,44.0,0.0],["1996-09-05",44.0,44.0,44.0,44.0,0.0],["1996-09-06",44.0,44.0,44.0,44.0,0.0],["1996-09-09",44.0,44.0,44.0,44.0,63.0],["1996-09-10",44.0,44.0,44.0,44.0,0.0],["1996-09-11",44.0,44.0,44.0,44.0,0.0],["1996-09-12",44.0,44.0,44.0,44.0,0.0],["1996-09-13",44.0,44.0,44.0,44.0,0.0],["1996-09-16",44.0,44.0,44.0,44.0,0.0],["1996-09-17",44.0,44.0,44.0,44.0,0.0],["1996-09-18",44.0,44.0,44.0,44.0,0.0],["1996-09-19",44.0,44.0,44.0,44.0,38.0],["1996-09-20",44.0,44.0,44.0,44.0,125.0],["1996-09-23",44.0,44.0,44.0,44.0,25.0],["1996-09-24",44.0,52.0,44.0,52.0,900.0],["1996-09-25",52.0,52.0,52.0,52.0,0.0],["1996-09-26",52.0,52.0,52.0,52.0,0.0],["1996-09-27",52.0,52.0,52.0,52.0,0.0],["1996-09-30",52.0,52.0,52.0,52.0,0.0],["1996-10-01",52.0,52.0,52.0,52.0,0.0],["1996-10-02",52.0,52.0,52.0,52.0,0.0],["1996-10-03",52.0,52.0,52.0,52.0,0.0],["1996-10-04",52.0,52.0,52.0,52.0,0.0],["1996-10-07",56.0,56.0,56.0,56.0,13.0],["1996-10-08",56.0,56.0,56.0,56.0,0.0],["1996-10-09",56.0,56.0,56.0,56.0,0.0],["1996-10-10",56.0,56.0,56.0,56.0,0.0],["1996-10-11",56.0,56.0,56.0,56.0,0.0],["1996-10-14",56.0,56.0,56.0,56.0,0.0],["1996-10-15",44.0,48.0,44.0,48.0,125.0],["1996-10-16",48.0,48.0,48.0,48.0,0.0],["1996-10-17",48.0,48.0,48.0,48.0,0.0],["1996-10-18",48.0,48.0,48.0,48.0,0.0],["1996-10-21",48.0,48.0,48.0,48.0,0.0],["1996-10-22",48.0,48.0,48.0,48.0,0.0],["1996-10-23",46.0,46.0,46.0,46.0,38.0],["1996-10-24",46.0,46.0,46.0,46.0,0.0],["1996-10-25",46.0,46.0,46.0,46.0,0.0],["1996-10-28",46.0,46.0,46.0,46.0,0.0],["1996-10-29",46.0,46.0,46.0,46.0,0.0],["1996-10-30",46.0,46.0,46.0,46.0,0.0],["1996-10-31",46.0,46.0,46.0,46.0,0.0],["1996-11-01",46.0,46.0,46.0,46.0,63.0],["1996-11-04",46.0,46.0,46.0,46.0,63.0],["1996-11-05",46.0,46.0,46.0,46.0,0.0],["1996-11-06",46.0,46.0,46.0,46.0,0.0],["1996-11-07",43.0,43.0,43.0,43.0,163.0],["1996-11-08",43.0,43.0,43.0,43.0,213.0],["1996-11-11",40.0,40.0,40.0,40.0,188.0],["1996-11-12",40.0,40.0,40.0,40.0,0.0],["1996-11-13",43.0,43.0,43.0,43.0,313.0],["1996-11-14",45.0,46.0,45.0,45.0,313.0],["1996-11-15",45.0,47.0,45.0,47.0,400.0],["1996-11-18",47.0,47.0,47.0,47.0,0.0],["1996-11-19",47.0,47.0,47.0,47.0,0.0],["1996-11-20",47.0,47.0,47.0,47.0,0.0],["1996-11-21",44.0,45.0,44.0,44.0,500.0],["1996-11-22",44.0,44.0,44.0,44.0,38.0],["1996-11-25",44.0,44.0,44.0,44.0,50.0],["1996-11-26",44.0,44.0,44.0,44.0,13.0],["1996-11-27",44.0,44.0,44.0,44.0,125.0],["1996-11-29",44.0,44.0,44.0,44.0,0.0],["1996-12-02",44.0,44.0,44.0,44.0,0.0],["1996-12-03",44.0,44.0,44.0,44.0,0.0],["1996-12-04",44.0,44.0,44.0,44.0,25.0],["1996-12-05",44.0,44.0,44.0,44.0,63.0],["1996-12-06",44.0,44.0,44.0,44.0,38.0],["1996-12-09",44.0,44.0,44.0,44.0,13.0],["1996-12-10",44.0,44.0,44.0,44.0,0.0],["1996-12-11",44.0,44.0,44.0,44.0,0.0],["1996-12-12",44.0,44.0,44.0,44.0,0.0],["1996-12-13",47.0,47.0,47.0,47.0,100.0],["1996-12-16",47.0,47.0,47.0,47.0,0.0],["1996-12-17",47.0,47.0,47.0,47.0,0.0],["1996-12-18",40.0,40.0,40.0,40.0,63.0],["1996-12-19",40.0,40.0,40.0,40.0,400.0],["1996-12-20",39.0,40.0,39.0,40.0,500.0],["1996-12-23",38.0,38.0,38.0,38.0,125.0],["1996-12-24",38.0,38.0,38.0,38.0,0.0],["1996-12-26",37.0,40.0,36.0,40.0,463.0],["1996-12-27",34.0,36.0,33.0,33.0,713.0],["1996-12-30",33.0,33.0,33.0,33.0,0.0],["1996-12-31",33.0,33.0,33.0,33.0,0.0],["1997-01-02",37.0,37.0,37.0,37.0,250.0],["1997-01-03",37.0,37.0,37.0,37.0,150.0],["1997-01-06",37.0,37.0,37.0,37.0,0.0],["1997-01-07",37.0,37.0,37.0,37.0,0.0],["1997-01-08",37.0,37.0,37.0,37.0,0.0],["1997-01-09",37.0,37.0,37.0,37.0,0.0],["1997-01-10",38.0,40.0,38.0,40.0,463.0],["1997-01-13",40.0,40.0,40.0,40.0,275.0],["1997-01-14",47.0,54.0,47.0,48.0,1125.0],["1997-01-15",52.0,52.0,46.0,50.0,288.0],["1997-01-16",50.0,50.0,50.0,50.0,0.0],["1997-01-17",57.0,57.0,57.0,57.0,150.0],["1997-01-20",57.0,58.0,54.0,54.0,1475.0],["1997-01-21",56.0,56.0,52.0,53.0,1013.0],["1997-01-22",55.0,55.5,52.0,53.0,975.0],["1997-01-23",53.0,53.0,51.0,53.0,300.0],["1997-01-24",53.0,55.0,52.0,55.0,213.0],["1997-01-27",55.0,55.0,49.0,51.0,1275.0],["1997-01-28",49.0,53.0,49.0,50.0,588.0],["1997-01-29",48.0,48.0,47.0,48.0,375.0],["1997-01-30",48.0,48.0,48.0,48.0,213.0],["1997-01-31",48.0,48.0,44.0,47.0,363.0],["1997-02-03",46.0,49.0,46.0,46.0,3225.0],["1997-02-04",46.0,50.0,44.0,46.0,4188.0],["1997-02-05",46.0,48.0,44.0,46.0,1413.0],["1997-02-06",46.0,46.0,46.0,46.0,188.0],["1997-02-07",46.0,46.0,46.0,46.0,138.0],["1997-02-10",46.0,46.0,43.0,43.0,463.0],["1997-02-11",46.0,46.0,43.0,44.0,1300.0],["1997-02-12",44.0,44.0,42.0,44.0,1925.0],["1997-02-13",42.0,44.0,42.0,42.0,1588.0],["1997-02-14",42.0,42.0,42.0,42.0,738.0],["1997-02-18",46.0,48.0,43.0,46.0,1613.0],["1997-02-19",45.0,48.0,45.0,48.0,563.0],["1997-02-20",50.0,50.0,42.0,42.0,1963.0],["1997-02-21",42.0,42.0,42.0,42.0,438.0],["1997-02-24",42.0,42.0,34.0,37.0,3938.0],["1997-02-25",37.0,37.0,35.0,37.0,1650.0],["1997-02-26",41.0,42.0,40.0,42.0,800.0],["1997-02-27",45.0,45.0,41.0,44.0,1488.0],["1997-02-28",44.0,44.0,42.0,43.0,1175.0],["1997-03-03",43.0,43.0,40.0,40.0,1088.0],["1997-03-04",40.0,42.0,39.0,42.0,525.0],["1997-03-05",42.0,46.0,42.0,43.5,5338.0],["1997-03-06",48.0,48.0,44.0,44.0,1638.0],["1997-03-07",46.0,50.0,45.0,49.0,3925.0],["1997-03-10",53.0,53.0,46.0,48.0,4350.0],["1997-03-11",51.0,51.0,43.0,44.0,3600.0],["1997-03-12",46.0,46.0,43.0,43.5,1438.0],["1997-03-13",44.0,46.0,41.0,42.0,1650.0],["1997-03-14",43.0,43.0,41.0,41.0,275.0],["1997-03-17",43.0,43.0,40.0,40.0,3063.0],["1997-03-18",44.0,44.0,39.0,42.5,2413.0],["1997-03-19",39.0,42.5,39.0,42.5,450.0],["1997-03-20",42.0,42.0,38.5,38.5,538.0],["1997-03-21",43.0,43.0,41.0,41.0,725.0],["1997-03-24",43.5,43.5,38.0,40.0,1438.0],["1997-03-25",40.0,41.0,38.0,40.0,1388.0],["1997-03-26",38.0,38.0,36.5,38.0,1675.0],["1997-03-27",35.0,35.0,35.0,35.0,25.0],["1997-03-31",38.0,38.0,35.0,38.0,538.0],["1997-04-01",35.0,35.0,34.0,34.0,1838.0],["1997-04-02",38.0,38.0,34.0,38.0,575.0],["1997-04-03",34.0,38.0,34.0,38.0,675.0],["1997-04-04",38.0,39.0,38.0,39.0,363.0],["1997-04-07",39.0,39.0,35.0,35.0,50.0],["1997-04-08",39.0,39.5,35.0,39.5,450.0],["1997-04-09",39.5,39.5,39.5,39.5,75.0],["1997-04-10",39.5,39.5,37.0,37.0,75.0],["1997-04-11",39.5,39.5,37.0,37.0,513.0],["1997-04-14",39.5,39.5,35.0,38.0,1088.0],["1997-04-15",38.0,38.0,38.0,38.0,88.0],["1997-04-16",38.0,38.0,38.0,38.0,188.0],["1997-04-17",38.0,38.0,38.0,38.0,75.0],["1997-04-18",36.0,36.0,36.0,36.0,75.0],["1997-04-21",38.0,38.75,38.0,38.75,388.0],["1997-04-22",39.75,39.75,38.0,38.0,200.0],["1997-04-23",38.0,38.0,38.0,38.0,750.0],["1997-04-24",38.0,38.0,38.0,38.0,0.0],["1997-04-25",38.0,38.0,38.0,38.0,0.0],["1997-04-28",39.0,40.5,37.0,37.0,175.0],["1997-04-29",37.0,37.0,37.0,37.0,0.0],["1997-04-30",37.0,39.0,37.0,38.0,338.0],["1997-05-01",38.0,38.0,38.0,38.0,13.0],["1997-05-02",37.0,37.0,36.0,36.0,250.0],["1997-05-05",39.0,39.0,37.0,37.0,250.0],["1997-05-06",39.0,39.0,39.0,39.0,63.0],["1997-05-07",39.0,39.0,39.0,39.0,163.0],["1997-05-08",39.0,39.0,39.0,39.0,0.0],["1997-05-09",36.0,42.0,36.0,42.0,275.0],["1997-05-12",41.0,45.0,41.0,45.0,363.0],["1997-05-13",47.0,47.0,43.0,46.0,4900.0],["1997-05-14",46.0,47.0,43.0,43.0,1175.0],["1997-05-15",42.0,42.0,40.0,42.0,1600.0],["1997-05-16",41.0,43.0,41.0,43.0,825.0],["1997-05-19",42.0,42.0,40.0,40.0,213.0],["1997-05-20",40.0,43.0,40.0,42.0,2375.0],["1997-05-21",40.5,43.0,40.5,43.0,1300.0],["1997-05-22",43.0,43.0,43.0,43.0,0.0],["1997-05-23",41.5,42.0,41.5,41.5,325.0],["1997-05-27",41.5,41.5,41.5,41.5,0.0],["1997-05-28",42.0,42.0,41.5,42.0,800.0],["1997-05-29",41.0,42.0,41.0,42.0,600.0],["1997-05-30",42.0,42.0,41.0,42.0,588.0],["1997-06-02",42.0,42.0,42.0,42.0,263.0],["1997-06-03",43.0,43.0,43.0,43.0,500.0],["1997-06-04",43.0,47.0,43.0,45.0,3750.0],["1997-06-05",47.0,48.0,47.0,47.0,1225.0],["1997-06-06",47.0,48.0,47.0,48.0,1788.0],["1997-06-09",48.0,48.0,45.0,46.0,2438.0],["1997-06-10",48.0,48.0,45.5,46.0,925.0],["1997-06-11",46.0,48.0,45.0,45.5,800.0],["1997-06-12",46.0,48.0,46.0,48.0,550.0],["1997-06-13",45.0,48.0,44.0,48.0,1738.0],["1997-06-16",47.0,48.0,45.0,48.0,675.0],["1997-06-17",46.0,48.0,44.0,46.5,4013.0],["1997-06-18",46.0,47.0,44.0,45.0,1225.0],["1997-06-19",49.0,49.0,45.5,48.5,963.0],["1997-06-20",46.0,49.0,46.0,46.0,613.0],["1997-06-23",45.5,49.0,45.0,46.0,1838.0],["1997-06-24",46.0,46.0,44.5,45.0,1050.0],["1997-06-25",46.0,46.0,45.0,45.0,1513.0],["1997-06-26",46.0,46.0,45.0,45.0,463.0],["1997-06-27",45.0,45.0,45.0,45.0,0.0],["1997-06-30",46.0,47.0,45.0,47.0,900.0],["1997-07-01",45.0,46.0,45.0,46.0,488.0],["1997-07-02",46.0,46.0,44.5,44.5,125.0],["1997-07-03",44.5,44.5,44.5,44.5,0.0],["1997-07-07",44.5,45.0,44.0,45.0,1288.0],["1997-07-08",45.0,45.0,43.0,44.0,313.0],["1997-07-09",44.0,44.0,41.0,44.0,450.0],["1997-07-10",43.0,44.0,42.0,44.0,488.0],["1997-07-11",44.0,48.0,44.0,48.0,5075.0],["1997-07-14",50.0,59.0,49.0,53.0,17125.0],["1997-07-15",52.0,60.0,52.0,57.0,21813.0],["1997-07-16",58.0,59.0,56.0,56.0,8625.0],["1997-07-17",57.5,57.5,54.0,57.0,5175.0],["1997-07-18",57.0,57.0,54.0,57.0,2625.0],["1997-07-21",57.0,58.0,55.625,55.625,6338.0],["1997-07-22",57.0,57.0,53.5,57.0,3838.0],["1997-07-23",56.0,57.0,55.0,56.0,3438.0],["1997-07-24",57.0,58.0,56.0,58.0,2588.0],["1997-07-25",57.0,60.0,57.0,58.75,4250.0],["1997-07-28",59.0,63.0,58.875,63.0,8438.0],["1997-07-29",64.0,67.0,63.5,65.0,10825.0],["1997-07-30",66.0,68.0,63.5,64.0,14413.0],["1997-07-31",66.0,66.0,64.5,66.0,4800.0],["1997-08-01",66.0,66.0,61.5,62.5,9613.0],["1997-08-04",62.5,64.0,61.0,64.0,1963.0],["1997-08-05",64.0,64.0,61.0,63.0,3938.0],["1997-08-06",64.0,65.0,62.0,64.5,2363.0],["1997-08-07",63.5,65.0,62.0,64.0,7738.0],["1997-08-08",64.0,64.5,62.0,64.5,2225.0],["1997-08-11",64.5,65.0,63.0,64.0,3350.0],["1997-08-12",64.0,65.5,63.0,65.5,3800.0],["1997-08-13",66.0,66.0,62.0,63.0,2913.0],["1997-08-14",66.0,66.0,64.5,64.5,2675.0],["1997-08-15",66.0,67.5,65.5,67.0,4650.0],["1997-08-18",67.0,67.5,65.5,66.0,3638.0],["1997-08-19",66.0,66.0,62.0,64.0,2900.0],["1997-08-20",62.0,62.5,58.5,62.0,2000.0],["1997-08-21",62.0,62.0,60.0,62.0,1325.0],["1997-08-22",62.0,62.0,59.0,61.0,1188.0],["1997-08-25",60.0,62.0,59.0,61.5,3275.0],["1997-08-26",61.5,61.5,59.5,60.0,3750.0],["1997-08-27",59.5,61.5,59.5,61.5,600.0],["1997-08-28",61.5,61.5,59.5,60.0,1050.0],["1997-08-29",61.5,61.5,60.0,60.0,338.0],["1997-09-02",59.5,61.5,57.5,60.0,1763.0],["1997-09-03",60.0,60.0,57.5,58.0,1950.0],["1997-09-04",60.0,61.0,58.0,61.0,238.0],["1997-09-05",61.0,61.0,58.0,61.0,1350.0],["1997-09-08",61.0,61.0,58.5,58.5,900.0],["1997-09-09",61.0,61.0,58.5,61.0,988.0],["1997-09-10",62.0,62.0,60.0,60.5,1113.0],["1997-09-11",60.5,62.0,60.0,61.0,1738.0],["1997-09-12",61.0,61.0,59.0,59.5,1438.0],["1997-09-15",59.0,62.0,59.0,61.0,1813.0],["1997-09-16",62.0,62.0,60.0,62.0,1138.0],["1997-09-17",60.0,62.0,57.0,57.5,2963.0],["1997-09-18",59.0,59.0,56.0,59.0,613.0],["1997-09-19",60.0,60.0,57.0,58.0,850.0],["1997-09-22",60.0,60.0,57.0,59.0,2738.0],["1997-09-23",60.0,60.0,59.5,60.0,850.0],["1997-09-24",60.0,60.0,57.0,59.5,4350.0],["1997-09-25",58.0,60.0,58.0,60.0,2213.0],["1997-09-26",60.0,61.5,59.0,61.5,3050.0],["1997-09-29",61.5,61.5,59.5,61.5,1288.0],["1997-09-30",62.0,62.0,62.0,62.0,1075.0],["1997-10-01",62.0,64.5,61.5,64.5,2050.0],["1997-10-02",64.5,64.5,60.0,61.0,2100.0],["1997-10-03",60.5,63.0,60.5,61.0,1663.0],["1997-10-06",61.0,63.5,61.0,61.5,3363.0],["1997-10-07",62.0,66.0,62.0,66.0,4825.0],["1997-10-08",66.0,73.0,65.0,72.0,16300.0],["1997-10-09",73.0,81.5,73.0,81.0,24688.0],["1997-10-10",81.0,82.0,74.0,78.0,15950.0],["1997-10-13",76.0,81.0,76.0,79.0,13863.0],["1997-10-14",80.0,80.0,77.0,78.0,4300.0],["1997-10-15",79.0,80.0,78.0,80.0,4913.0],["1997-10-16",80.0,83.5,78.0,79.5,3725.0],["1997-10-17",79.5,79.5,76.0,77.0,3088.0],["1997-10-20",77.0,78.5,76.0,78.5,2788.0],["1997-10-21",78.5,78.5,76.5,76.5,4613.0],["1997-10-22",77.0,78.0,74.5,76.0,3188.0],["1997-10-23",74.5,74.5,71.5,72.0,4488.0],["1997-10-24",73.0,73.5,72.0,73.5,2388.0],["1997-10-27",73.0,73.5,69.5,71.0,5788.0],["1997-10-28",67.0,72.0,67.0,70.0,4925.0],["1997-10-29",71.0,71.0,69.0,71.0,1863.0],["1997-10-30",70.0,71.0,69.0,70.0,2000.0],["1997-10-31",70.0,72.0,66.0,66.0,4663.0],["1997-11-03",68.0,69.0,66.0,68.0,1838.0],["1997-11-04",66.0,68.0,66.0,67.0,2300.0],["1997-11-05",67.0,67.0,65.5,67.0,1675.0],["1997-11-06",65.5,67.0,64.5,65.0,3363.0],["1997-11-07",64.5,64.5,62.0,64.0,4275.0],["1997-11-10",63.0,65.0,63.0,64.0,3125.0],["1997-11-11",64.0,64.0,62.5,62.5,2863.0],["1997-11-12",62.0,63.0,62.0,62.5,775.0],["1997-11-13",62.5,64.0,62.0,62.0,2025.0],["1997-11-14",62.0,63.5,62.0,63.0,663.0],["1997-11-17",64.0,64.0,60.0,60.0,3888.0],["1997-11-18",62.0,62.0,60.0,60.0,1425.0],["1997-11-19",59.0,61.0,55.5,58.0,8738.0],["1997-11-20",59.0,60.0,57.0,60.0,1063.0],["1997-11-21",60.0,60.0,59.5,60.0,838.0],["1997-11-24",60.0,60.0,59.0,59.0,2138.0],["1997-11-25",59.0,59.0,58.0,58.5,2050.0],["1997-11-26",58.5,59.0,58.0,58.0,288.0],["1997-11-28",58.0,60.0,58.0,58.0,738.0],["1997-12-01",59.0,59.0,55.0,55.0,3438.0],["1997-12-02",55.0,57.0,54.0,54.0,5288.0],["1997-12-03",54.0,56.0,47.0,49.0,7975.0],["1997-12-04",49.0,52.0,48.0,51.0,6438.0],["1997-12-05",51.0,53.0,50.0,53.0,3450.0],["1997-12-08",53.5,54.75,53.0,53.0,1863.0],["1997-12-09",53.5,53.5,49.0,49.0,3425.0],["1997-12-10",49.0,51.0,48.5,48.5,2413.0],["1997-12-11",48.5,49.0,48.0,49.0,3288.0],["1997-12-12",48.0,49.0,47.75,48.25,2363.0],["1997-12-15",51.0,51.0,48.25,49.0,775.0],["1997-12-16",51.0,51.0,47.75,47.75,850.0],["1997-12-17",51.0,51.0,47.75,49.0,2225.0],["1997-12-18",47.75,50.0,47.5,48.0,1288.0],["1997-12-19",51.0,51.0,47.0,50.0,2213.0],["1997-12-22",50.0,50.0,47.5,49.5,2150.0],["1997-12-23",48.0,49.5,46.5,48.0,3900.0],["1997-12-24",49.0,49.0,46.5,47.75,338.0],["1997-12-26",48.0,48.0,48.0,48.0,350.0],["1997-12-29",46.5,48.0,46.0,48.0,3088.0],["1997-12-30",47.5,48.0,46.0,47.0,3275.0],["1997-12-31",47.0,48.0,44.5,46.0,3738.0],["1998-01-02",46.0,47.0,46.0,47.0,113.0],["1998-01-05",47.0,47.0,46.0,47.0,513.0],["1998-01-06",46.0,49.0,46.0,48.0,3000.0],["1998-01-07",49.0,52.0,49.0,52.0,3125.0],["1998-01-08",53.0,58.0,53.0,56.0,3788.0],["1998-01-09",57.0,57.0,55.0,56.0,2763.0],["1998-01-12",56.0,58.0,55.0,56.0,8050.0],["1998-01-13",56.0,56.5,55.0,55.5,4050.0],["1998-01-14",56.5,56.5,55.5,56.0,650.0],["1998-01-15",56.5,56.5,55.0,55.0,1775.0],["1998-01-16",55.0,55.5,55.0,55.0,813.0],["1998-01-20",54.5,54.5,52.0,53.0,2275.0],["1998-01-21",52.0,53.5,51.0,51.5,1838.0],["1998-01-22",51.0,51.0,49.0,49.0,925.0],["1998-01-23",50.0,54.5,50.0,54.5,5850.0],["1998-01-26",55.0,56.0,55.0,55.5,3488.0],["1998-01-27",55.0,55.0,52.0,55.0,1250.0],["1998-01-28",55.0,55.0,54.0,55.0,1050.0],["1998-01-29",54.0,55.5,54.0,55.0,3613.0],["1998-01-30",55.0,55.0,51.0,51.0,1800.0],["1998-02-02",53.0,53.0,51.0,53.0,1188.0],["1998-02-03",54.0,55.0,53.0,54.0,1175.0],["1998-02-04",54.0,54.5,51.0,51.5,3238.0],["1998-02-05",53.0,53.0,51.5,51.5,2350.0],["1998-02-06",52.0,52.0,51.0,52.0,838.0],["1998-02-09",52.0,52.0,50.5,51.0,1013.0],["1998-02-10",51.0,52.0,50.0,51.0,1138.0],["1998-02-11",52.5,52.5,52.0,52.5,875.0],["1998-02-12",52.5,55.0,51.0,54.5,2600.0],["1998-02-13",54.0,57.5,54.0,56.5,8338.0],["1998-02-17",57.5,59.5,57.0,59.5,7325.0],["1998-02-18",59.5,59.5,57.0,57.0,4925.0],["1998-02-19",59.0,59.5,56.0,59.5,2213.0],["1998-02-20",60.0,60.0,59.0,60.0,5188.0],["1998-02-23",59.0,61.5,59.0,60.0,4263.0],["1998-02-24",59.5,61.0,58.0,58.0,2350.0],["1998-02-25",58.0,60.0,58.0,60.0,588.0],["1998-02-26",60.0,61.0,59.0,61.0,3850.0],["1998-02-27",61.0,61.0,58.0,58.0,888.0],["1998-03-02",60.5,60.5,58.0,58.0,1850.0],["1998-03-03",60.0,60.0,58.0,60.0,1300.0],["1998-03-04",58.5,59.5,58.5,58.5,1125.0],["1998-03-05",58.0,60.0,58.0,58.0,1413.0],["1998-03-06",58.0,59.0,56.0,58.0,1150.0],["1998-03-09",58.0,58.5,56.0,58.0,7138.0],["1998-03-10",58.0,58.5,57.0,57.0,488.0],["1998-03-11",57.5,57.5,55.5,55.5,850.0],["1998-03-12",56.0,58.0,56.0,57.0,4038.0],["1998-03-13",57.0,58.0,57.0,57.0,2450.0],["1998-03-16",56.5,57.0,56.0,56.5,1750.0],["1998-03-17",56.0,56.5,56.0,56.5,1000.0],["1998-03-18",56.0,56.5,54.0,54.0,3938.0],["1998-03-19",54.0,56.0,54.0,55.0,8963.0],["1998-03-20",55.0,55.0,52.5,54.0,4325.0],["1998-03-23",54.5,54.5,52.5,52.5,2388.0],["1998-03-24",52.0,55.0,52.0,55.0,2313.0],["1998-03-25",54.0,58.0,54.0,57.0,17488.0],["1998-03-26",57.5,58.0,57.0,57.0,2613.0],["1998-03-27",57.5,58.0,57.0,57.0,9713.0],["1998-03-30",57.5,58.0,57.5,58.0,1625.0],["1998-03-31",57.5,59.5,57.5,59.0,6088.0],["1998-04-01",59.5,61.0,59.5,61.0,9525.0],["1998-04-02",61.0,63.5,61.0,63.5,7700.0],["1998-04-03",63.5,64.5,63.0,64.0,4825.0],["1998-04-06",64.5,64.5,61.0,61.0,4288.0],["1998-04-07",62.0,64.0,60.5,63.0,3788.0],["1998-04-08",64.0,67.0,64.0,67.0,5938.0],["1998-04-09",67.0,67.0,65.0,66.5,3338.0],["1998-04-13",67.5,67.5,65.0,66.0,2663.0],["1998-04-14",66.5,66.5,62.0,62.0,2875.0],["1998-04-15",63.0,66.0,62.0,66.0,2500.0],["1998-04-16",64.0,64.5,63.5,64.0,2588.0],["1998-04-17",65.0,65.0,64.0,64.0,1713.0],["1998-04-20",66.0,66.0,63.0,64.0,2263.0],["1998-04-21",65.0,67.5,63.0,66.0,3475.0],["1998-04-22",66.0,68.0,62.5,64.0,3188.0],["1998-04-23",65.0,66.5,64.0,66.5,5763.0],["1998-04-24",67.0,72.0,67.0,70.0,13638.0],["1998-04-27",66.5,69.0,66.0,67.0,3863.0],["1998-04-28",69.0,69.0,65.0,66.0,2150.0],["1998-04-29",67.0,67.0,64.0,64.5,4213.0],["1998-04-30",67.0,68.0,66.0,67.5,4813.0],["1998-05-01",68.0,68.0,67.5,68.0,1563.0],["1998-05-04",68.0,70.0,68.0,70.0,2350.0],["1998-05-05",70.5,70.5,68.0,68.0,1013.0],["1998-05-06",69.0,69.5,68.0,69.5,800.0],["1998-05-07",70.0,70.0,67.0,67.0,3038.0],["1998-05-08",66.5,69.0,66.5,67.5,3463.0],["1998-05-11",68.0,68.5,68.0,68.5,2063.0],["1998-05-12",68.0,68.0,60.0,61.0,5713.0],["1998-05-13",63.5,63.5,59.0,61.0,1338.0],["1998-05-14",60.0,61.0,60.0,61.0,600.0],["1998-05-15",61.0,61.5,61.0,61.0,475.0],["1998-05-18",61.0,62.0,61.0,61.0,1150.0],["1998-05-19",61.0,61.0,60.0,60.0,1825.0],["1998-05-20",60.0,61.0,56.0,58.5,3663.0],["1998-05-21",58.5,60.0,57.0,60.0,4013.0],["1998-05-22",60.0,60.0,60.0,60.0,213.0],["1998-05-26",60.0,60.5,59.0,60.0,4313.0],["1998-05-27",56.5,59.5,56.0,56.0,1550.0],["1998-05-28",56.5,56.5,55.5,56.0,925.0],["1998-05-29",56.0,57.5,56.0,57.5,250.0],["1998-06-01",57.5,58.0,57.0,57.0,738.0],["1998-06-02",57.0,57.0,57.0,57.0,950.0],["1998-06-03",56.5,57.0,55.0,56.5,5450.0],["1998-06-04",56.5,58.0,56.5,57.0,800.0],["1998-06-05",57.0,57.0,57.0,57.0,163.0],["1998-06-08",57.0,57.5,56.0,56.5,1238.0],["1998-06-09",56.0,56.5,54.0,54.0,1225.0],["1998-06-10",54.5,54.5,53.0,54.0,2175.0],["1998-06-11",53.0,54.0,52.0,52.0,1238.0],["1998-06-12",52.0,53.0,50.0,50.25,2550.0],["1998-06-15",50.0,50.0,48.0,48.0,1125.0],["1998-06-16",48.0,50.0,48.0,49.0,1250.0],["1998-06-17",49.5,52.0,49.5,51.0,1163.0],["1998-06-18",51.0,51.0,49.5,49.5,1075.0],["1998-06-19",49.5,49.5,48.0,48.0,1650.0],["1998-06-22",48.0,48.0,47.5,48.0,1025.0],["1998-06-23",48.0,48.0,48.0,48.0,63.0],["1998-06-24",48.0,48.5,47.0,48.5,2125.0],["1998-06-25",49.0,49.0,48.0,48.0,1813.0],["1998-06-26",48.5,48.5,47.0,47.0,588.0],["1998-06-29",49.0,49.0,48.0,48.5,4000.0],["1998-06-30",48.5,48.5,47.0,47.0,1763.0],["1998-07-01",47.0,47.0,46.5,47.0,388.0],["1998-07-02",47.0,47.0,46.0,47.0,750.0],["1998-07-06",46.5,46.5,46.0,46.0,963.0],["1998-07-07",46.5,47.0,45.5,45.5,1075.0],["1998-07-08",45.0,47.5,45.0,46.5,888.0],["1998-07-09",46.5,46.5,45.0,45.0,613.0],["1998-07-10",45.0,46.0,44.0,44.0,863.0],["1998-07-13",44.0,46.0,43.0,43.0,2200.0],["1998-07-14",43.0,43.5,41.5,42.5,2763.0],["1998-07-15",41.5,42.0,40.0,41.0,1913.0],["1998-07-16",41.5,41.5,40.0,40.0,4638.0],["1998-07-17",41.0,41.0,40.5,40.5,663.0],["1998-07-20",41.0,41.0,41.0,41.0,150.0],["1998-07-21",40.5,41.0,40.5,40.5,1363.0],["1998-07-22",41.0,41.0,39.0,40.25,6925.0],["1998-07-23",41.0,41.0,40.5,40.5,450.0],["1998-07-24",41.0,41.0,38.5,39.5,2725.0],["1998-07-27",37.5,39.0,37.0,38.0,1150.0],["1998-07-28",39.0,39.0,38.0,39.0,1013.0],["1998-07-29",39.0,39.0,38.0,38.0,1750.0],["1998-07-30",38.5,40.5,38.0,40.0,3350.0],["1998-07-31",40.25,40.25,37.5,37.5,1963.0],["1998-08-03",39.0,39.0,37.5,38.0,4863.0],["1998-08-04",38.25,38.25,37.0,37.5,5138.0],["1998-08-05",37.0,38.0,36.5,36.5,3838.0],["1998-08-06",36.5,37.5,36.0,36.0,5588.0],["1998-08-07",36.0,36.0,34.5,36.0,3075.0],["1998-08-10",38.0,38.0,35.5,37.0,8375.0],["1998-08-11",37.0,37.0,34.5,35.5,3063.0],["1998-08-12",35.5,37.0,35.0,36.0,6463.0],["1998-08-13",36.0,36.0,34.0,34.0,388.0],["1998-08-14",36.0,36.0,35.5,35.5,1075.0],["1998-08-17",35.0,35.0,33.5,34.0,3450.0],["1998-08-18",34.0,36.0,33.0,34.0,2563.0],["1998-08-19",35.0,35.0,33.0,33.0,1150.0],["1998-08-20",34.0,34.0,33.0,33.5,1088.0],["1998-08-21",33.0,33.0,33.0,33.0,350.0],["1998-08-24",32.5,34.5,32.5,34.0,613.0],["1998-08-25",34.0,35.0,32.5,32.5,5913.0],["1998-08-26",32.0,33.0,31.0,32.5,4063.0],["1998-08-27",32.0,32.0,31.5,32.0,2438.0],["1998-08-28",32.0,32.0,31.0,31.5,688.0],["1998-08-31",32.0,32.0,27.0,27.5,4413.0],["1998-09-01",27.5,31.0,27.5,31.0,3288.0],["1998-09-02",30.0,32.0,27.5,30.0,7913.0],["1998-09-03",28.0,33.0,28.0,32.5,8125.0],["1998-09-04",32.5,33.0,32.0,32.0,11388.0],["1998-09-08",33.5,35.0,31.5,31.5,8988.0],["1998-09-09",32.0,32.5,31.0,32.0,19275.0],["1998-09-10",35.0,36.0,31.5,31.75,10425.0],["1998-09-11",32.5,33.0,31.5,33.0,3238.0],["1998-09-14",34.0,34.0,32.0,32.0,3913.0],["1998-09-15",32.0,33.0,32.0,32.5,1238.0],["1998-09-16",32.5,33.0,32.0,32.25,2025.0],["1998-09-17",31.0,32.0,31.0,31.0,1800.0],["1998-09-18",33.0,33.0,32.0,32.5,1063.0],["1998-09-21",31.5,32.5,31.5,32.5,738.0],["1998-09-22",33.0,33.0,31.5,32.5,2425.0],["1998-09-23",32.5,32.5,32.25,32.25,3625.0],["1998-09-24",32.5,33.0,32.0,32.0,1263.0],["1998-09-25",32.0,32.25,31.5,31.5,488.0],["1998-09-28",30.5,32.0,30.5,32.0,1100.0],["1998-09-29",32.0,32.0,30.0,30.0,525.0],["1998-09-30",31.0,31.5,31.0,31.5,413.0],["1998-10-01",31.5,31.5,30.5,31.0,925.0],["1998-10-02",30.0,31.5,30.0,30.0,450.0],["1998-10-05",31.0,31.5,30.0,31.0,800.0],["1998-10-06",31.0,31.0,31.0,31.0,75.0],["1998-10-07",31.0,31.0,30.0,30.0,163.0],["1998-10-08",30.0,30.0,29.5,29.5,238.0],["1998-10-09",30.0,30.0,30.0,30.0,488.0],["1998-10-12",29.5,29.5,28.0,28.0,1325.0],["1998-10-13",29.0,29.0,26.5,27.0,2725.0],["1998-10-14",26.5,27.0,26.0,26.0,913.0],["1998-10-15",27.0,27.0,25.5,25.5,2350.0],["1998-10-16",26.0,26.0,23.5,24.0,3563.0],["1998-10-19",21.5,24.0,21.5,22.0,4550.0],["1998-10-20",20.5,23.0,20.5,22.0,8450.0],["1998-10-21",23.0,23.5,21.0,21.0,13475.0],["1998-10-22",21.5,22.5,21.0,21.5,15788.0],["1998-10-23",22.0,22.0,20.0,20.0,18525.0],["1998-10-26",20.5,21.75,20.5,21.75,4963.0],["1998-10-27",24.75,27.0,23.0,24.75,17563.0],["1998-10-28",24.75,25.25,24.5,24.5,14200.0],["1998-10-29",26.5,26.5,25.25,25.25,14475.0],["1998-10-30",26.5,26.5,25.25,25.25,28225.0],["1998-11-02",25.0,27.5,25.0,25.25,9525.0],["1998-11-03",25.75,27.5,25.75,27.0,2413.0],["1998-11-04",27.0,27.0,26.0,26.0,5463.0],["1998-11-05",26.5,26.5,26.0,26.0,2525.0],["1998-11-06",25.75,26.5,25.5,26.0,2375.0],["1998-11-09",25.5,26.0,25.0,25.25,9488.0],["1998-11-10",25.0,25.0,24.5,25.0,6038.0],["1998-11-11",26.5,26.5,24.0,24.5,6313.0],["1998-11-12",24.25,25.5,24.25,25.0,1413.0],["1998-11-13",24.5,26.0,24.5,26.0,11638.0],["1998-11-16",26.0,27.0,26.0,27.0,11825.0],["1998-11-17",27.0,27.0,24.0,24.5,4963.0],["1998-11-18",25.25,25.75,24.5,25.25,6238.0],["1998-11-19",25.75,25.75,24.75,25.0,8463.0],["1998-11-20",25.25,26.0,25.0,26.0,6725.0],["1998-11-23",25.75,27.0,25.75,27.0,3650.0],["1998-11-24",27.0,29.5,26.75,28.0,16638.0],["1998-11-25",29.5,31.0,27.0,31.0,3163.0],["1998-11-27",31.0,33.0,30.25,30.5,13363.0],["1998-11-30",31.0,31.0,28.5,30.25,6025.0],["1998-12-01",31.0,31.0,30.0,31.0,2513.0],["1998-12-02",31.0,38.0,31.0,37.0,10388.0],["1998-12-03",37.0,43.0,37.0,41.0,22263.0],["1998-12-04",41.0,45.0,40.0,43.0,9225.0],["1998-12-07",45.0,46.0,43.5,43.5,8613.0],["1998-12-08",45.0,45.0,43.5,45.0,2375.0],["1998-12-09",44.5,44.5,37.5,38.0,6063.0],["1998-12-10",38.0,40.5,37.5,40.5,2450.0],["1998-12-11",40.0,40.5,38.0,39.0,1225.0],["1998-12-14",39.0,39.0,38.0,38.5,1775.0],["1998-12-15",38.0,38.0,35.0,36.0,3338.0],["1998-12-16",35.5,36.0,34.0,34.5,1313.0],["1998-12-17",34.5,35.5,32.5,33.5,1988.0],["1998-12-18",34.5,34.5,32.5,34.0,1050.0],["1998-12-21",33.0,36.0,33.0,36.0,2575.0],["1998-12-22",36.0,36.0,35.0,35.0,775.0],["1998-12-23",36.0,38.0,34.0,36.5,2163.0],["1998-12-24",37.0,38.0,36.0,37.5,2863.0],["1998-12-28",37.5,38.5,36.0,36.0,6175.0],["1998-12-29",37.0,37.0,34.0,36.5,3250.0],["1998-12-30",37.0,37.0,35.0,35.0,913.0],["1998-12-31",36.0,36.5,34.5,36.0,5850.0],["1999-01-04",37.0,42.0,37.0,39.5,2688.0],["1999-01-05",41.0,44.5,41.0,43.5,6200.0],["1999-01-06",44.5,45.0,42.0,42.0,8663.0],["1999-01-07",40.5,42.0,40.5,41.5,2125.0],["1999-01-08",41.5,41.5,40.0,40.0,1625.0],["1999-01-11",39.0,40.5,37.5,38.0,1838.0],["1999-01-12",38.0,39.0,37.25,37.5,2563.0],["1999-01-13",37.0,37.0,36.25,36.25,500.0],["1999-01-14",38.0,38.0,37.0,37.5,1750.0],["1999-01-15",37.0,38.0,37.0,37.0,1013.0],["1999-01-19",37.5,38.5,37.5,37.75,2688.0],["1999-01-20",38.0,38.0,36.25,36.25,1088.0],["1999-01-21",36.25,37.0,35.75,36.5,3600.0],["1999-01-22",36.0,36.0,34.0,34.5,1525.0],["1999-01-25",36.0,37.0,34.5,36.0,2825.0],["1999-01-26",36.0,36.0,34.0,35.0,4238.0],["1999-01-27",35.0,35.5,32.5,33.0,4100.0],["1999-01-28",33.5,33.5,30.25,30.25,6938.0],["1999-01-29",30.0,32.0,30.0,31.0,3775.0],["1999-02-01",31.0,32.0,30.25,31.0,1313.0],["1999-02-02",30.25,31.5,30.0,31.0,3063.0],["1999-02-03",31.0,32.5,31.0,32.0,1163.0],["1999-02-04",32.0,32.0,30.0,31.0,1563.0],["1999-02-05",31.75,31.75,31.0,31.5,675.0],["1999-02-08",30.0,31.5,30.0,30.0,5125.0],["1999-02-09",30.5,31.0,30.0,31.0,550.0],["1999-02-10",31.5,31.5,30.5,31.0,775.0],["1999-02-11",31.5,31.5,28.5,28.5,1475.0],["1999-02-12",28.5,28.5,28.0,28.25,1475.0],["1999-02-16",28.0,28.25,27.5,27.5,1100.0],["1999-02-17",27.5,27.5,25.0,25.0,1925.0],["1999-02-18",26.0,29.5,26.0,28.0,975.0],["1999-02-19",27.0,30.0,27.0,28.0,513.0],["1999-02-22",28.0,29.0,28.0,29.0,763.0],["1999-02-23",28.5,29.0,27.5,28.0,3163.0],["1999-02-24",27.0,27.0,26.0,26.5,1725.0],["1999-02-25",26.0,26.5,25.0,25.0,1250.0],["1999-02-26",25.0,26.0,25.0,26.0,163.0],["1999-03-01",25.0,27.0,25.0,27.0,1138.0],["1999-03-02",28.0,28.0,26.0,27.5,1988.0],["1999-03-03",25.0,27.0,25.0,25.0,2738.0],["1999-03-04",24.0,25.5,24.0,25.5,2163.0],["1999-03-05",26.0,26.0,25.0,25.0,850.0],["1999-03-08",27.0,27.0,24.5,25.0,413.0],["1999-03-09",25.0,25.0,20.5,21.5,2663.0],["1999-03-10",23.0,24.5,20.5,23.5,4750.0],["1999-03-11",25.0,25.0,22.0,22.0,1263.0],["1999-03-12",21.0,24.0,21.0,23.5,1563.0],["1999-03-15",24.0,24.5,23.0,23.5,2125.0],["1999-03-16",23.5,23.75,23.0,23.75,463.0],["1999-03-17",23.5,23.5,23.5,23.5,350.0],["1999-03-18",23.0,26.0,23.0,25.0,2400.0],["1999-03-19",25.0,25.0,24.5,24.5,738.0],["1999-03-22",24.5,25.0,24.5,25.0,2800.0],["1999-03-23",25.0,25.0,23.5,23.5,1538.0],["1999-03-24",23.0,24.0,23.0,24.0,250.0],["1999-03-25",24.0,24.0,23.5,24.0,763.0],["1999-03-26",24.0,24.5,22.5,23.0,2813.0],["1999-03-29",22.5,24.0,22.5,23.25,563.0],["1999-03-30",23.5,24.0,23.5,24.0,1375.0],["1999-03-31",23.25,24.0,23.25,24.0,113.0],["1999-04-01",23.25,23.25,22.5,22.5,638.0],["1999-04-05",22.5,23.0,22.0,22.5,1125.0],["1999-04-06",22.0,22.5,21.75,21.75,2175.0],["1999-04-07",22.5,22.5,20.5,21.0,2525.0],["1999-04-08",20.5,23.5,20.5,23.5,2375.0],["1999-04-09",23.5,24.25,23.0,23.5,8413.0],["1999-04-12",23.5,24.5,23.5,23.5,7663.0],["1999-04-13",22.5,23.75,22.5,23.5,3625.0],["1999-04-14",23.75,23.75,23.25,23.25,3025.0],["1999-04-15",23.75,24.0,23.25,24.0,6500.0],["1999-04-16",23.5,24.0,22.0,22.0,11225.0],["1999-04-19",23.0,23.0,22.5,22.5,588.0],["1999-04-20",22.5,23.0,22.5,23.0,1625.0],["1999-04-21",22.5,24.5,22.5,22.75,11938.0],["1999-04-22",23.0,24.25,23.0,23.5,3600.0],["1999-04-23",23.0,23.5,23.0,23.5,288.0],["1999-04-26",23.875,24.0,23.5,23.5,8650.0],["1999-04-27",23.5,24.0,23.5,23.5,5238.0],["1999-04-28",23.5,26.0,23.5,24.75,4450.0],["1999-04-29",25.5,28.5,25.5,28.25,15113.0],["1999-04-30",28.25,28.5,27.0,27.75,4050.0],["1999-05-03",27.25,27.5,27.0,27.5,3838.0],["1999-05-04",27.0,27.5,26.25,26.25,1100.0],["1999-05-05",26.25,26.5,26.0,26.5,1638.0],["1999-05-06",27.0,27.5,26.0,26.5,2975.0],["1999-05-07",26.0,26.0,24.5,26.0,1113.0],["1999-05-10",24.5,26.75,24.5,26.0,788.0],["1999-05-11",25.0,27.0,25.0,26.5,8775.0],["1999-05-12",26.5,28.0,26.0,26.75,12275.0],["1999-05-13",26.25,26.75,26.25,26.5,713.0],["1999-05-14",27.0,27.0,27.0,27.0,988.0],["1999-05-17",26.75,27.0,25.75,26.5,1963.0],["1999-05-18",27.0,27.0,25.5,26.0,4838.0],["1999-05-19",27.0,27.0,25.0,25.0,1813.0],["1999-05-20",25.0,25.0,25.0,25.0,188.0],["1999-05-21",25.5,26.0,24.5,25.0,1800.0],["1999-05-24",25.0,26.0,25.0,25.0,1188.0],["1999-05-25",25.5,25.5,24.0,25.0,600.0],["1999-05-26",26.0,26.0,23.5,24.0,513.0],["1999-05-27",23.5,23.5,23.25,23.25,188.0],["1999-05-28",23.25,23.25,23.25,23.25,0.0],["1999-06-01",23.5,23.5,23.25,23.25,1750.0],["1999-06-02",23.25,23.25,21.25,21.25,2763.0],["1999-06-03",21.0,21.25,20.5,20.5,2975.0],["1999-06-04",21.0,21.0,18.5,19.25,3263.0],["1999-06-07",19.25,20.5,19.0,19.0,4663.0],["1999-06-08",18.5,19.0,17.5,18.5,7863.0],["1999-06-09",18.25,18.5,16.5,17.0,2675.0],["1999-06-10",18.5,18.5,15.5,15.5,5813.0],["1999-06-11",15.75,16.0,15.75,15.75,2400.0],["1999-06-14",16.0,18.5,16.0,16.0,4525.0],["1999-06-15",16.0,16.5,15.5,15.5,2025.0],["1999-06-16",15.5,15.5,8.5,11.75,16138.0],["1999-06-17",12.5,15.0,12.25,12.5,19738.0],["1999-06-18",13.0,15.0,13.0,14.0,12125.0],["1999-06-21",14.0,15.0,13.5,13.5,5775.0],["1999-06-22",13.5,14.5,13.5,13.5,2725.0],["1999-06-23",13.5,13.5,12.0,12.0,4463.0],["1999-06-24",12.75,14.0,12.0,12.5,6438.0],["1999-06-25",12.0,13.0,12.0,12.5,3563.0],["1999-06-28",12.75,13.5,12.375,12.5,4588.0],["1999-06-29",13.5,15.5,13.0,15.5,11275.0],["1999-06-30",15.5,16.0,15.5,15.75,8850.0],["1999-07-01",16.125,16.25,15.75,16.0,3963.0],["1999-07-02",16.0,17.0,16.0,17.0,1588.0],["1999-07-06",18.0,19.75,17.5,19.25,5875.0],["1999-07-07",20.0,22.0,19.5,19.5,6163.0],["1999-07-08",20.0,20.0,17.0,18.0,16675.0],["1999-07-09",18.5,20.5,18.0,19.0,11275.0],["1999-07-12",19.25,19.25,18.5,19.0,1550.0],["1999-07-13",19.0,20.0,18.0,19.5,5663.0],["1999-07-14",19.0,19.5,19.0,19.0,825.0],["1999-07-15",19.5,19.5,19.0,19.0,2250.0],["1999-07-16",19.0,19.5,19.0,19.0,400.0],["1999-07-19",19.25,19.5,19.0,19.5,2550.0],["1999-07-20",19.5,19.5,18.0,18.0,4238.0],["1999-07-21",18.0,18.5,16.0,16.0,4538.0],["1999-07-22",16.5,19.0,16.5,19.0,1500.0],["1999-07-23",19.0,19.0,17.0,17.5,2713.0],["1999-07-26",19.0,19.0,17.5,18.0,925.0],["1999-07-27",18.25,19.5,18.25,19.5,2138.0],["1999-07-28",19.5,19.5,19.0,19.0,813.0],["1999-07-29",19.0,19.0,18.0,18.5,1288.0],["1999-07-30",19.0,19.0,18.5,18.5,338.0],["1999-08-02",19.0,19.0,18.0,19.0,263.0],["1999-08-03",18.0,18.5,17.0,18.0,2713.0],["1999-08-04",17.0,17.5,17.0,17.5,4025.0],["1999-08-05",17.0,17.0,16.0,16.75,2113.0],["1999-08-06",16.75,16.75,16.0,16.0,863.0],["1999-08-09",16.375,16.375,15.25,15.5,5875.0],["1999-08-10",15.5,15.5,14.0,14.25,4513.0],["1999-08-11",14.5,15.5,14.5,15.0,4688.0],["1999-08-12",15.0,16.0,14.5,16.0,5600.0],["1999-08-13",17.5,18.0,16.0,16.0,4775.0],["1999-08-16",16.75,18.0,16.375,18.0,2225.0],["1999-08-17",16.0,18.0,16.0,18.0,1375.0],["1999-08-18",17.75,18.0,17.5,17.5,7988.0],["1999-08-19",18.0,18.0,17.5,17.5,263.0],["1999-08-20",18.0,18.0,17.5,18.0,1950.0],["1999-08-23",17.5,18.0,17.0,18.0,325.0],["1999-08-24",17.5,17.5,17.0,17.5,1563.0],["1999-08-25",17.0,17.5,17.0,17.25,463.0],["1999-08-26",17.25,19.5,17.25,18.0,5675.0],["1999-08-27",18.5,18.5,17.75,18.5,938.0],["1999-08-30",18.5,18.5,18.0,18.5,963.0],["1999-08-31",18.25,18.25,18.0,18.0,575.0],["1999-09-01",18.0,18.5,17.25,18.0,7075.0],["1999-09-02",18.0,18.0,17.5,18.0,325.0],["1999-09-03",17.5,18.0,17.5,18.0,625.0],["1999-09-07",18.0,18.5,17.5,18.0,6638.0],["1999-09-08",18.0,19.75,18.0,19.25,8500.0],["1999-09-09",19.75,30.0,19.75,28.0,8888.0],["1999-09-10",37.0,41.0,32.0,33.25,62388.0],["1999-09-13",35.875,36.25,30.75,32.0,24700.0],["1999-09-14",33.0,33.25,25.0,25.0,39400.0],["1999-09-15",26.0,31.5,26.0,28.0,14613.0],["1999-09-16",30.5,31.5,30.0,30.5,1925.0],["1999-09-17",30.75,39.75,30.25,36.0,35413.0],["1999-09-20",36.75,44.0,35.0,42.25,32888.0],["1999-09-21",43.375,47.75,42.25,47.0,65150.0],["1999-09-22",48.0,60.0,48.0,57.5,108750.0],["1999-09-23",62.0,62.0,50.5,51.5,61513.0],["1999-09-24",55.5,55.5,45.5,48.0,35588.0],["1999-09-27",49.0,49.5,34.5,40.25,79775.0],["1999-09-28",40.25,40.25,30.5,39.5,105275.0],["1999-09-29",40.0,40.0,32.0,32.0,62763.0],["1999-09-30",32.5,35.75,27.25,32.5,22150.0],["1999-10-01",33.0,35.5,32.5,34.75,8075.0],["1999-10-04",35.75,40.5,35.0,40.0,21463.0],["1999-10-05",41.0,41.0,35.0,35.0,14413.0],["1999-10-06",34.75,35.5,32.0,33.5,21425.0],["1999-10-07",33.25,35.5,32.0,32.5,20200.0],["1999-10-08",32.25,32.5,29.5,32.0,17100.0],["1999-10-11",31.5,32.0,27.25,27.5,37325.0],["1999-10-12",28.0,29.0,25.0,25.0,30763.0],["1999-10-13",25.75,31.25,25.0,28.75,23838.0],["1999-10-14",29.25,30.5,27.0,28.0,8988.0],["1999-10-15",27.0,27.0,26.0,26.5,7338.0],["1999-10-18",26.75,31.75,26.0,31.75,15638.0],["1999-10-19",31.75,32.25,29.0,31.5,4113.0],["1999-10-20",30.5,31.5,29.0,30.0,3638.0],["1999-10-21",29.5,35.0,29.0,32.5,11250.0],["1999-10-22",32.75,38.0,31.0,36.0,25188.0],["1999-10-25",37.0,37.0,34.5,36.5,16825.0],["1999-10-26",36.5,36.5,33.0,33.0,11700.0],["1999-10-27",33.25,33.5,31.0,33.0,2475.0],["1999-10-28",33.0,33.0,31.0,32.0,4800.0],["1999-10-29",32.5,34.0,32.5,33.0,6325.0],["1999-11-01",32.75,33.0,32.0,32.5,3050.0],["1999-11-02",33.5,33.5,31.5,32.25,10075.0],["1999-11-03",32.0,32.25,30.0,30.0,9425.0],["1999-11-04",30.75,37.5,30.5,37.5,34238.0],["1999-11-05",38.5,44.0,38.0,44.0,49738.0],["1999-11-08",46.0,50.0,44.5,47.0,49225.0],["1999-11-09",46.75,47.5,41.0,45.0,30163.0],["1999-11-10",45.5,47.5,44.5,44.5,24675.0],["1999-11-11",44.75,47.5,44.75,46.25,23613.0],["1999-11-12",47.5,49.25,42.0,46.75,29775.0],["1999-11-15",47.0,53.0,45.5,51.0,68175.0],["1999-11-16",54.0,65.75,54.0,64.0,152850.0],["1999-11-17",64.125,65.0,52.75,55.0,121400.0],["1999-11-18",61.5,61.5,54.0,56.0,42825.0],["1999-11-19",56.75,60.0,55.0,60.0,22450.0],["1999-11-22",62.5,64.5,61.0,63.0,41025.0],["1999-11-23",63.125,68.0,59.5,65.0,73400.0],["1999-11-24",65.125,73.5,64.5,72.5,103638.0],["1999-11-26",73.0,89.5,73.0,85.5,128425.0],["1999-11-29",91.5,92.0,78.0,80.0,89988.0],["1999-11-30",80.5,80.75,68.0,71.0,73675.0],["1999-12-01",72.5,79.0,67.0,75.0,41238.0],["1999-12-02",77.5,79.0,71.5,73.0,21725.0],["1999-12-03",73.0,75.5,68.0,68.5,41450.0],["1999-12-06",73.5,74.5,68.0,70.5,36638.0],["1999-12-07",71.75,85.5,71.5,85.0,68338.0],["1999-12-08",86.0,88.5,79.0,83.0,58013.0],["1999-12-09",86.25,100.5,84.5,92.5,162888.0],["1999-12-10",96.5,100.0,92.0,92.0,97338.0],["1999-12-13",99.5,101.0,93.5,97.5,89550.0],["1999-12-14",99.0,99.0,88.0,91.0,42163.0],["1999-12-15",91.5,92.0,81.0,83.5,44150.0],["1999-12-16",86.5,89.0,80.0,89.0,46588.0],["1999-12-17",89.5,90.0,82.0,84.0,40450.0],["1999-12-20",84.0,87.5,79.5,81.5,23800.0],["1999-12-21",81.25,84.0,80.0,80.5,19813.0],["1999-12-22",79.5,80.5,71.0,76.0,36538.0],["1999-12-23",74.875,82.0,73.0,78.0,25063.0],["1999-12-27",79.75,81.75,77.5,78.5,10100.0],["1999-12-28",80.125,93.0,78.5,93.0,51875.0],["1999-12-29",93.5,100.5,93.0,93.0,62975.0],["1999-12-30",95.0,108.5,88.0,108.5,151038.0],["1999-12-31",112.0,150.0,109.5,149.5,212188.0],["2000-01-03",183.5,184.0,142.0,164.0,282725.0],["2000-01-04",163.5,163.5,140.0,143.0,102150.0],["2000-01-05",144.75,167.0,134.0,167.0,130500.0],["2000-01-06",168.0,168.0,153.0,156.5,74388.0],["2000-01-07",156.0,161.0,143.0,154.0,77963.0],["2000-01-10",163.0,165.0,148.0,152.0,70200.0],["2000-01-11",147.5,159.0,142.0,143.5,52825.0],["2000-01-12",146.0,146.5,128.0,134.0,143413.0],["2000-01-13",133.0,140.5,127.0,127.0,44125.0],["2000-01-14",127.5,143.5,125.0,137.5,83950.0],["2000-01-18",144.0,176.0,143.0,176.0,159163.0],["2000-01-19",174.0,179.0,162.0,175.0,116975.0],["2000-01-20",182.5,232.0,182.0,222.0,219313.0],["2000-01-21",234.5,238.0,214.0,237.0,150025.0],["2000-01-24",258.5,323.0,247.0,280.0,229888.0],["2000-01-25",294.0,314.0,248.5,278.5,173800.0],["2000-01-26",284.0,285.5,253.0,272.0,77588.0],["2000-01-27",266.5,271.5,236.5,256.0,126313.0],["2000-01-28",248.0,251.0,229.0,234.0,103550.0],["2000-01-31",228.0,228.0,192.0,215.5,115725.0],["2000-02-01",219.5,255.0,216.0,253.0,85613.0],["2000-02-02",261.75,275.0,251.0,259.5,83225.0],["2000-02-03",267.0,268.0,240.0,249.5,51475.0],["2000-02-04",250.0,255.0,233.0,248.0,37900.0],["2000-02-07",250.0,294.0,242.0,291.5,141288.0],["2000-02-08",308.0,316.0,280.0,282.5,105863.0],["2000-02-09",286.5,288.0,259.0,264.5,68388.0],["2000-02-10",264.0,287.0,259.0,272.0,60613.0],["2000-02-11",276.0,276.0,251.5,261.5,58838.0],["2000-02-14",275.0,285.0,260.5,273.5,68738.0],["2000-02-15",272.0,274.0,255.0,267.5,30200.0],["2000-02-16",262.5,272.0,249.0,256.5,43688.0],["2000-02-17",256.0,275.0,254.0,263.5,43725.0],["2000-02-18",264.5,315.0,262.0,296.0,127375.0],["2000-02-22",319.0,319.0,280.0,301.0,112313.0],["2000-02-23",311.5,368.0,300.0,352.5,214838.0],["2000-02-24",373.0,391.5,346.0,375.5,176025.0],["2000-02-25",381.5,389.0,354.5,365.0,70075.0],["2000-02-28",367.5,404.0,360.0,390.0,76425.0],["2000-02-29",402.875,407.5,368.0,376.0,76400.0],["2000-03-01",390.5,399.0,376.0,381.5,85388.0],["2000-03-02",381.5,384.0,360.0,367.0,38538.0],["2000-03-03",374.0,383.5,365.0,380.0,33025.0],["2000-03-06",424.0,515.0,408.0,477.5,211938.0],["2000-03-07",518.5,556.0,486.0,522.5,178363.0],["2000-03-08",534.0,543.5,429.0,489.0,176413.0],["2000-03-09",505.0,507.0,448.0,479.0,76725.0],["2000-03-10",484.75,486.0,440.0,460.0,113650.0],["2000-03-13",416.0,447.0,400.0,412.0,69525.0],["2000-03-14",417.0,448.0,388.0,406.0,120850.0],["2000-03-15",408.0,416.0,328.0,349.0,111263.0],["2000-03-16",354.0,364.0,292.0,343.0,148075.0],["2000-03-17",340.0,377.5,339.5,356.0,58625.0],["2000-03-20",356.5,372.0,304.0,320.0,43275.0],["2000-03-21",312.0,352.0,288.0,352.0,74463.0],["2000-03-22",356.0,360.0,329.0,348.0,40925.0],["2000-03-23",343.0,422.0,343.0,421.875,100788.0],["2000-03-24",431.5,471.0,416.0,445.0,150425.0],["2000-03-27",445.5,448.0,411.0,414.0,46525.0],["2000-03-28",416.0,417.0,366.0,369.5,53425.0],["2000-03-29",378.0,379.5,343.5,374.5,51600.0],["2000-03-30",352.0,371.0,323.0,330.5,51825.0],["2000-03-31",336.0,365.5,302.0,361.0,84588.0],["2000-04-03",364.0,364.0,299.5,302.0,54850.0],["2000-04-04",327.0,335.0,198.0,277.0,195688.0],["2000-04-05",224.5,285.0,224.5,251.0,55763.0],["2000-04-06",264.75,288.0,254.0,273.0,56338.0],["2000-04-07",287.0,319.0,286.0,303.5,51150.0],["2000-04-10",299.0,304.0,262.0,264.0,60075.0],["2000-04-11",257.0,267.0,232.5,246.875,54750.0],["2000-04-12",245.0,255.0,192.0,192.0,95100.0],["2000-04-13",192.5,208.0,149.5,160.0,149850.0],["2000-04-14",142.0,145.5,120.0,125.0,224800.0],["2000-04-17",114.0,163.0,106.0,161.0,166050.0],["2000-04-18",177.0,207.5,162.0,196.0,139475.0],["2000-04-19",206.0,207.5,168.0,172.75,85450.0],["2000-04-20",183.5,188.0,162.0,170.0,41000.0],["2000-04-24",146.5,167.5,145.0,166.0,52013.0],["2000-04-25",174.25,185.5,167.5,184.875,47013.0],["2000-04-26",200.0,203.875,175.0,176.5,53025.0],["2000-04-27",161.0,195.5,160.0,190.5,54438.0],["2000-04-28",200.0,208.0,188.0,197.0,52675.0],["2000-05-01",203.0,206.0,188.0,201.0,43000.0],["2000-05-02",195.0,201.0,181.0,186.0,26113.0],["2000-05-03",182.0,186.0,162.0,180.0,46075.0],["2000-05-04",180.0,190.0,168.5,184.5,34488.0],["2000-05-05",188.0,232.0,185.0,228.0,102375.0],["2000-05-08",233.0,236.0,213.0,222.0,55988.0],["2000-05-09",229.5,232.0,206.5,214.0,43425.0],["2000-05-10",209.75,210.0,189.0,198.0,39663.0],["2000-05-11",210.0,221.5,196.0,216.0,38713.0],["2000-05-12",227.0,244.0,225.0,240.5,86988.0],["2000-05-15",242.0,264.0,232.5,263.0,61038.0],["2000-05-16",272.5,283.0,251.0,258.5,77400.0],["2000-05-17",241.0,261.5,240.5,244.5,26725.0],["2000-05-18",253.5,258.0,241.0,242.0,23213.0],["2000-05-19",238.0,238.5,216.0,221.0,49063.0],["2000-05-22",223.0,224.0,196.0,220.5,74675.0],["2000-05-23",220.25,228.0,193.0,193.0,49338.0],["2000-05-24",194.0,201.5,164.0,192.0,72500.0],["2000-05-25",192.75,204.0,181.0,187.5,35075.0],["2000-05-26",184.0,189.5,168.0,179.5,49400.0],["2000-05-30",201.0,214.0,196.0,213.0,73750.0],["2000-05-31",202.25,226.0,192.0,192.0,65713.0],["2000-06-01",204.5,220.0,201.0,219.0,55063.0],["2000-06-02",232.0,236.5,222.0,224.0,57638.0],["2000-06-05",216.5,234.0,212.5,214.5,57363.0],["2000-06-06",225.0,228.0,211.0,214.5,58888.0],["2000-06-07",214.0,220.0,204.0,211.5,41075.0],["2000-06-08",215.5,221.5,203.5,209.5,47963.0],["2000-06-09",217.25,217.5,206.625,217.0,30325.0],["2000-06-12",225.0,277.0,222.5,259.125,153413.0],["2000-06-13",253.0,270.0,233.0,260.0,94763.0],["2000-06-14",264.0,265.0,240.0,243.5,53538.0],["2000-06-15",245.75,251.0,235.5,238.0,38250.0],["2000-06-16",247.5,263.5,238.0,259.0,75425.0],["2000-06-19",254.0,312.0,252.0,304.0,191950.0],["2000-06-20",312.5,314.0,293.5,306.5,100763.0],["2000-06-21",294.25,331.5,289.0,320.0,93038.0],["2000-06-22",320.0,324.0,282.0,287.5,85063.0],["2000-06-23",292.0,297.0,270.5,276.5,50988.0],["2000-06-26",283.0,332.0,281.0,331.0,98475.0],["2000-06-27",318.0,338.0,295.0,307.5,107175.0],["2000-06-28",312.0,327.5,307.5,314.0,68700.0],["2000-06-29",314.0,318.0,288.0,304.0,79275.0],["2000-06-30",310.0,323.0,300.0,318.5,91575.0],["2000-07-03",319.0,337.0,313.0,332.0,24350.0],["2000-07-05",325.25,338.0,309.0,312.0,37363.0],["2000-07-06",314.5,319.0,288.5,297.5,44788.0],["2000-07-07",298.0,311.5,291.5,295.0,25938.0],["2000-07-10",303.75,328.0,301.0,311.0,57725.0],["2000-07-11",307.25,360.0,306.0,351.5,125513.0],["2000-07-12",363.0,390.0,357.0,361.0,152750.0],["2000-07-13",371.0,379.5,364.0,376.0,64188.0],["2000-07-14",379.5,386.0,370.0,380.5,41850.0],["2000-07-17",384.5,402.0,381.0,388.0,54688.0],["2000-07-18",388.25,388.5,369.0,369.5,36288.0],["2000-07-19",372.0,375.0,354.0,360.5,33200.0],["2000-07-20",369.0,371.0,348.0,358.0,40425.0],["2000-07-21",344.5,362.5,338.5,341.5,47738.0],["2000-07-24",352.25,375.5,342.0,352.0,70463.0],["2000-07-25",352.5,368.0,332.5,337.5,34050.0],["2000-07-26",331.0,331.0,304.0,316.0,62825.0],["2000-07-27",310.0,314.0,281.0,282.0,57825.0],["2000-07-28",288.75,289.375,228.0,248.0,123850.0],["2000-07-31",248.0,248.0,220.0,232.0,85675.0],["2000-08-01",231.25,251.0,212.0,233.5,63375.0],["2000-08-02",232.5,253.0,228.0,241.5,37375.0],["2000-08-03",212.0,250.0,212.0,243.5,56488.0],["2000-08-04",252.5,278.0,249.0,276.5,66463.0],["2000-08-07",284.75,306.5,280.0,301.0,66338.0],["2000-08-08",303.5,310.0,271.0,274.5,44338.0],["2000-08-09",284.5,294.0,267.0,269.5,36650.0],["2000-08-10",272.5,272.5,245.0,245.5,62525.0],["2000-08-11",237.5,260.0,232.0,260.0,45788.0],["2000-08-14",260.25,297.5,258.0,296.0,47050.0],["2000-08-15",307.25,317.0,285.5,286.0,68850.0],["2000-08-16",288.5,294.0,277.5,287.0,21738.0],["2000-08-17",284.5,317.0,282.5,312.0,63863.0],["2000-08-18",315.0,341.0,309.0,329.0,82613.0],["2000-08-21",336.0,342.0,327.0,340.0,76500.0],["2000-08-22",343.0,348.0,310.0,317.0,55463.0],["2000-08-23",305.0,335.0,302.5,332.5,54875.0],["2000-08-24",337.75,348.5,330.0,335.5,43725.0],["2000-08-25",332.0,357.0,328.0,354.5,63063.0],["2000-08-28",356.75,399.5,356.75,394.5,188738.0],["2000-08-29",394.0,407.75,382.0,406.0,130600.0],["2000-08-30",415.0,463.5,414.5,451.5,234863.0],["2000-08-31",460.75,461.0,420.0,422.0,79500.0],["2000-09-01",438.5,444.0,423.0,442.0,60288.0],["2000-09-05",440.0,440.25,423.0,424.0,37113.0],["2000-09-06",429.0,429.0,387.0,391.5,80825.0],["2000-09-07",391.5,403.5,368.5,376.0,51663.0],["2000-09-08",371.25,371.5,347.5,353.0,55438.0],["2000-09-11",345.0,368.0,329.0,348.0,69713.0],["2000-09-12",355.0,363.0,330.0,334.0,62563.0],["2000-09-13",323.5,370.75,318.0,369.5,87275.0],["2000-09-14",385.5,392.0,358.0,361.0,46688.0],["2000-09-15",357.0,368.0,346.0,358.5,40400.0],["2000-09-18",359.0,359.25,328.0,335.0,40288.0],["2000-09-19",340.0,362.0,321.0,356.0,60038.0],["2000-09-20",368.0,377.5,358.0,362.0,72463.0],["2000-09-21",356.0,367.0,351.0,351.0,14713.0],["2000-09-22",317.0,360.0,313.0,359.125,56025.0],["2000-09-25",360.0,386.0,359.5,376.0,41125.0],["2000-09-26",369.5,377.0,349.0,359.5,32288.0],["2000-09-27",364.5,368.0,339.0,340.0,35838.0],["2000-09-28",331.25,372.0,328.0,368.5,49275.0],["2000-09-29",360.0,383.0,352.0,380.0,56688.0],["2000-10-02",381.5,384.0,365.0,370.5,32725.0],["2000-10-03",373.0,379.0,355.0,359.0,33100.0],["2000-10-04",348.0,381.0,343.0,378.0,45188.0],["2000-10-05",372.75,372.75,343.5,344.0,48900.0],["2000-10-06",346.0,351.0,290.5,300.0,172388.0],["2000-10-09",294.75,325.0,289.0,320.0,117800.0],["2000-10-10",320.0,333.0,294.0,298.0,67863.0],["2000-10-11",285.5,300.0,254.0,284.0,138700.0],["2000-10-12",299.5,304.0,259.0,264.0,101113.0],["2000-10-13",257.75,306.5,257.5,302.5,95075.0],["2000-10-16",299.0,313.0,294.0,306.0,59163.0],["2000-10-17",309.0,314.0,278.5,294.5,64575.0],["2000-10-18",276.0,301.0,259.0,286.0,58150.0],["2000-10-19",305.0,318.0,297.5,316.0,64988.0],["2000-10-20",317.5,332.0,308.0,319.0,45313.0],["2000-10-23",314.0,324.5,298.0,301.5,29125.0],["2000-10-24",302.5,311.0,296.0,297.5,31450.0],["2000-10-25",279.0,281.0,233.0,242.0,258225.0],["2000-10-26",239.5,249.0,213.0,230.125,206188.0],["2000-10-27",254.0,257.0,212.5,216.0,138550.0],["2000-10-30",209.0,214.0,184.0,189.0,113000.0],["2000-10-31",184.25,230.0,184.0,218.0,187100.0],["2000-11-01",213.0,224.0,197.0,215.5,49188.0],["2000-11-02",225.0,241.5,220.0,238.0,61888.0],["2000-11-03",242.75,246.5,230.5,238.5,28888.0],["2000-11-06",241.0,244.0,215.0,217.5,30538.0],["2000-11-07",217.625,221.0,205.0,219.0,62963.0],["2000-11-08",224.5,226.0,202.0,203.0,41338.0],["2000-11-09",198.75,216.5,183.0,216.5,58725.0],["2000-11-10",200.5,214.5,199.5,204.5,61175.0],["2000-11-13",192.5,218.0,185.5,205.0,86950.0],["2000-11-14",214.0,235.0,213.5,235.0,53750.0],["2000-11-15",220.875,238.0,220.5,228.5,33275.0],["2000-11-16",221.0,228.5,194.0,194.0,29775.0],["2000-11-17",204.5,219.5,190.5,200.0,46950.0],["2000-11-20",190.5,201.0,166.0,171.5,76100.0],["2000-11-21",176.0,176.5,151.0,154.0,131025.0],["2000-11-22",146.0,150.0,124.0,142.5,124913.0],["2000-11-24",145.5,167.0,145.0,167.0,38125.0],["2000-11-27",175.0,177.5,146.0,149.0,75825.0],["2000-11-28",149.5,154.0,126.5,133.0,53388.0],["2000-11-29",137.5,140.0,123.0,129.5,67375.0],["2000-11-30",118.0,125.5,107.0,114.0,80350.0],["2000-12-01",119.0,142.0,118.0,127.0,88888.0],["2000-12-04",128.0,138.0,123.0,124.0,40838.0],["2000-12-05",139.0,156.0,133.5,154.5,123800.0],["2000-12-06",164.5,168.5,144.0,148.0,132600.0],["2000-12-07",144.0,148.0,136.5,144.0,51813.0],["2000-12-08",160.5,168.0,152.0,162.0,85475.0],["2000-12-11",165.5,178.0,160.0,172.5,58100.0],["2000-12-12",173.5,173.5,161.25,165.0,38488.0],["2000-12-13",174.0,180.0,156.0,162.5,44200.0],["2000-12-14",160.5,164.0,144.0,150.0,52213.0],["2000-12-15",146.0,146.5,129.0,136.0,49400.0],["2000-12-18",143.5,147.0,130.0,131.0,37875.0],["2000-12-19",128.5,134.25,114.0,117.5,56588.0],["2000-12-20",107.0,107.5,93.0,95.0,99875.0],["2000-12-21",93.0,106.5,84.5,95.5,94888.0],["2000-12-22",98.25,111.0,94.0,103.0,62813.0],["2000-12-26",101.0,103.5,95.5,100.0,37838.0],["2000-12-27",99.0,111.0,98.0,110.0,66513.0],["2000-12-28",111.0,116.5,106.0,112.0,44638.0],["2000-12-29",104.25,113.5,103.5,111.0,94113.0],["2001-01-02",111.375,112.0,90.0,93.0,82563.0],["2001-01-03",88.0,103.5,82.5,99.0,186925.0],["2001-01-04",99.5,108.0,99.0,101.5,108775.0],["2001-01-05",100.5,102.0,88.625,91.5,42063.0],["2001-01-08",92.25,92.5,82.0,88.0,39350.0],["2001-01-09",84.375,91.5,82.5,86.0,31000.0],["2001-01-10",83.0,104.0,82.5,104.0,50200.0],["2001-01-11",108.0,134.0,107.0,134.0,153900.0],["2001-01-12",133.5,147.0,124.0,137.5,103963.0],["2001-01-16",139.5,142.5,129.0,137.5,54588.0],["2001-01-17",150.0,172.0,147.0,165.0,150475.0],["2001-01-18",165.5,202.0,164.0,198.0,209863.0],["2001-01-19",211.5,215.5,187.0,195.0,193300.0],["2001-01-22",188.0,195.0,174.0,188.0,82550.0],["2001-01-23",182.625,212.0,182.5,211.5,100850.0],["2001-01-24",209.5,216.0,201.0,203.5,99950.0],["2001-01-25",188.25,192.5,172.0,176.0,109738.0],["2001-01-26",164.0,197.0,157.0,191.5,120550.0],["2001-01-29",184.5,209.5,184.0,203.5,51750.0],["2001-01-30",203.0,207.5,196.0,203.0,34913.0],["2001-01-31",204.5,219.5,198.0,204.0,107350.0],["2001-02-01",205.0,214.0,195.5,208.5,55050.0],["2001-02-02",211.0,215.0,188.5,189.5,43225.0],["2001-02-05",187.5,189.5,173.0,186.0,42700.0],["2001-02-06",181.5,203.5,180.0,187.0,33475.0],["2001-02-07",176.25,191.0,167.0,182.5,52900.0],["2001-02-08",187.5,202.5,185.0,190.5,60438.0],["2001-02-09",189.5,190.0,162.0,162.5,69400.0],["2001-02-12",159.5,176.0,150.0,172.5,59625.0],["2001-02-13",178.0,183.0,151.0,153.0,52988.0],["2001-02-14",151.5,172.0,148.5,171.5,56863.0],["2001-02-15",183.5,189.5,176.0,187.0,89163.0],["2001-02-16",164.0,169.0,158.5,163.5,82875.0],["2001-02-20",164.0,168.0,138.5,142.5,49000.0],["2001-02-21",131.5,150.0,131.5,140.0,54488.0],["2001-02-22",144.0,146.0,126.5,143.0,66600.0],["2001-02-23",138.0,141.0,125.0,140.0,60013.0],["2001-02-26",147.0,161.0,143.0,156.0,57963.0],["2001-02-27",152.5,155.0,143.0,146.0,44650.0],["2001-02-28",145.0,145.0,121.0,125.5,90063.0],["2001-03-01",123.0,129.0,111.0,128.5,122750.0],["2001-03-02",114.5,148.0,113.0,134.0,50213.0],["2001-03-05",136.0,142.0,132.5,136.5,30000.0],["2001-03-06",144.75,148.75,138.0,139.5,38250.0],["2001-03-07",146.5,147.5,137.0,138.0,40538.0],["2001-03-08",139.5,143.0,125.0,129.0,41263.0],["2001-03-09",128.375,132.0,116.0,118.0,50638.0],["2001-03-12",113.125,115.0,100.0,103.5,51075.0],["2001-03-13",106.0,114.0,96.0,112.0,70713.0],["2001-03-14",101.5,115.5,96.5,103.0,68338.0],["2001-03-15",112.5,122.5,108.0,108.5,64288.0],["2001-03-16",108.5,114.0,100.625,108.5,42150.0],["2001-03-19",109.0,113.5,103.0,111.0,28113.0],["2001-03-20",112.5,115.0,96.0,103.0,46175.0],["2001-03-21",98.75,108.0,97.0,97.5,38188.0],["2001-03-22",99.5,110.0,94.0,110.0,39063.0],["2001-03-23",114.5,119.0,109.625,114.0,30350.0],["2001-03-26",116.75,119.0,108.5,110.0,21500.0],["2001-03-27",109.0,115.5,104.0,107.0,38013.0],["2001-03-28",104.5,105.0,94.5,97.0,41250.0],["2001-03-29",93.0,98.0,83.0,87.0,53413.0],["2001-03-30",88.0,103.5,84.5,103.0,70288.0],["2001-04-02",100.75,101.0,87.0,92.5,25838.0],["2001-04-03",88.5,91.0,80.0,80.5,31163.0],["2001-04-04",80.625,86.0,73.5,73.5,47663.0],["2001-04-05",80.5,94.0,80.0,86.0,91075.0],["2001-04-06",80.0,84.5,78.0,82.0,32350.0],["2001-04-09",85.84,90.0,82.0,84.32,32850.0],["2001-04-10",84.72,95.84,84.4,93.28,37475.0],["2001-04-11",97.04,106.4,96.0,96.48,74325.0],["2001-04-12",92.88,113.6,92.4,111.2,68663.0],["2001-04-16",100.08,117.92,99.04,108.0,53263.0],["2001-04-17",104.08,116.0,103.36,111.92,34663.0],["2001-04-18",120.88,140.0,120.4,134.0,104613.0],["2001-04-19",136.32,144.4,128.0,142.08,64550.0],["2001-04-20",138.56,152.0,134.0,135.2,121963.0],["2001-04-23",134.4,134.4,125.6,126.4,36300.0],["2001-04-24",124.48,131.2,117.36,118.56,83638.0],["2001-04-25",119.84,126.4,117.12,123.84,46275.0],["2001-04-26",122.4,126.48,101.44,102.88,133963.0],["2001-04-27",104.88,107.12,100.08,106.0,35175.0],["2001-04-30",111.6,113.6,107.6,112.4,48500.0],["2001-05-01",110.48,114.4,106.16,114.4,31425.0],["2001-05-02",116.0,117.6,108.0,116.4,76113.0],["2001-05-03",110.4,117.52,108.64,115.2,33175.0],["2001-05-04",113.52,117.12,106.4,112.64,33588.0],["2001-05-07",115.6,117.6,112.0,115.52,32675.0],["2001-05-08",118.24,118.8,115.36,116.48,39213.0],["2001-05-09",115.2,119.6,112.64,115.52,19213.0],["2001-05-10",120.0,121.6,114.8,114.96,30825.0],["2001-05-11",118.32,118.4,110.4,112.32,13163.0],["2001-05-14",113.04,113.12,102.96,105.6,20900.0],["2001-05-15",106.8,106.8,102.4,102.4,36100.0],["2001-05-16",97.28,104.64,96.8,104.48,58700.0],["2001-05-17",105.12,113.44,104.0,108.0,28125.0],["2001-05-18",108.24,110.24,106.08,109.28,21188.0],["2001-05-21",110.8,122.96,110.0,121.84,53350.0],["2001-05-22",122.88,135.12,122.8,127.28,99275.0],["2001-05-23",127.36,128.0,119.2,121.28,29163.0],["2001-05-24",120.88,126.0,119.04,119.12,38813.0],["2001-05-25",120.08,120.8,115.52,115.92,20300.0],["2001-05-29",105.76,105.76,75.52,81.84,445288.0],["2001-05-30",86.0,89.76,80.0,83.6,113850.0],["2001-05-31",84.48,87.92,83.6,85.6,31925.0],["2001-06-01",86.8,86.8,82.24,84.08,19600.0],["2001-06-04",84.88,85.6,82.4,84.8,12513.0],["2001-06-05",85.04,92.0,85.04,88.8,63025.0],["2001-06-06",90.48,90.8,87.6,89.44,31688.0],["2001-06-07",89.6,90.4,88.16,90.24,33275.0],["2001-06-08",90.48,90.48,83.2,85.84,16463.0],["2001-06-11",83.12,86.08,80.0,85.84,59738.0],["2001-06-12",81.28,89.68,80.0,88.72,68563.0],["2001-06-13",88.64,89.04,82.96,82.96,33988.0],["2001-06-14",81.52,82.4,77.44,80.0,73675.0],["2001-06-15",79.6,82.56,74.16,76.32,79375.0],["2001-06-18",76.8,77.84,64.32,65.6,73250.0],["2001-06-19",67.2,70.72,60.0,62.4,81563.0],["2001-06-20",62.4,65.6,60.4,64.4,41300.0],["2001-06-21",64.4,67.76,62.0,63.2,112713.0],["2001-06-22",62.08,66.72,62.08,64.08,46263.0],["2001-06-25",64.0,66.0,63.6,65.6,31175.0],["2001-06-26",65.12,66.4,63.6,64.88,23550.0],["2001-06-27",64.8,65.44,61.68,61.84,24038.0],["2001-06-28",62.16,62.4,53.52,55.68,49100.0],["2001-06-29",55.76,71.68,53.2,71.2,74325.0],["2001-07-02",62.64,67.36,61.84,67.12,55625.0],["2001-07-03",63.2,64.8,61.2,62.72,8325.0],["2001-07-05",62.08,62.16,58.4,59.6,15038.0],["2001-07-06",57.92,58.0,54.16,55.36,10638.0],["2001-07-09",60.08,60.08,56.0,57.44,17600.0],["2001-07-10",58.96,59.12,49.68,52.64,14100.0],["2001-07-11",49.92,52.64,48.0,48.72,17113.0],["2001-07-12",50.16,54.08,48.0,53.6,12125.0],["2001-07-13",53.6,53.6,48.08,48.64,7525.0],["2001-07-16",50.4,51.2,47.12,48.0,10938.0],["2001-07-17",48.0,49.52,46.48,49.52,11250.0],["2001-07-18",48.48,48.48,44.8,44.8,13813.0],["2001-07-19",47.2,48.0,44.0,44.0,13525.0],["2001-07-20",45.28,45.28,40.8,42.48,10988.0],["2001-07-23",41.44,42.4,39.28,39.52,49050.0],["2001-07-24",39.76,40.0,35.68,36.48,28963.0],["2001-07-25",36.16,40.0,36.0,40.0,27275.0],["2001-07-26",40.08,47.92,40.08,47.04,26938.0],["2001-07-27",46.0,46.08,40.0,42.16,262313.0],["2001-07-30",42.24,44.64,40.0,42.32,15525.0],["2001-07-31",40.4,43.2,40.4,40.4,10213.0],["2001-08-01",41.84,44.24,40.24,40.64,15088.0],["2001-08-02",42.4,46.0,40.96,45.36,45375.0],["2001-08-03",43.68,44.88,42.0,42.8,11200.0],["2001-08-06",42.4,42.4,40.4,40.4,9238.0],["2001-08-07",40.88,42.8,40.0,40.0,5663.0],["2001-08-08",40.08,40.72,38.96,39.28,11050.0],["2001-08-09",39.28,40.0,39.2,39.68,9875.0],["2001-08-10",39.2,40.0,38.24,38.88,6725.0],["2001-08-13",39.6,40.4,36.16,40.32,9675.0],["2001-08-14",40.56,41.76,38.4,40.16,9725.0],["2001-08-15",40.4,41.44,37.12,37.44,13875.0],["2001-08-16",37.6,37.92,32.0,32.0,22013.0],["2001-08-17",32.08,33.52,28.88,29.04,140650.0],["2001-08-20",29.92,30.0,27.36,28.0,24838.0],["2001-08-21",28.08,29.12,26.48,27.2,13163.0],["2001-08-22",27.12,28.4,27.04,27.84,15325.0],["2001-08-23",27.84,28.4,27.2,27.2,10413.0],["2001-08-24",27.92,27.92,24.88,25.28,18038.0],["2001-08-27",27.2,27.28,22.0,23.2,27300.0],["2001-08-28",23.68,24.4,20.0,22.48,55575.0],["2001-08-29",22.48,32.56,22.0,31.28,34263.0],["2001-08-30",31.92,31.92,27.2,28.56,9463.0],["2001-08-31",29.44,30.24,28.0,29.52,8650.0],["2001-09-04",29.6,33.36,28.08,30.8,13738.0],["2001-09-05",31.12,31.6,28.0,28.16,11650.0],["2001-09-06",28.0,28.08,25.12,27.36,7513.0],["2001-09-07",26.48,27.36,24.32,27.36,7238.0],["2001-09-10",26.0,27.36,23.68,23.76,9425.0],["2001-09-17",21.92,25.84,20.96,24.48,18513.0],["2001-09-18",25.44,25.6,22.0,22.88,8713.0],["2001-09-19",22.0,24.0,19.2,23.84,12250.0],["2001-09-20",22.8,23.36,20.96,20.96,5238.0],["2001-09-21",17.6,19.76,15.52,18.8,18925.0],["2001-09-24",21.44,21.52,18.96,20.24,10250.0],["2001-09-25",20.72,21.52,18.16,20.24,9613.0],["2001-09-26",20.32,21.04,16.0,16.72,14538.0],["2001-09-27",16.56,17.12,16.0,16.96,18263.0],["2001-09-28",16.96,19.12,14.24,14.24,30513.0],["2001-10-01",16.72,18.0,15.04,15.68,14838.0],["2001-10-02",16.88,16.88,14.48,16.64,17200.0],["2001-10-03",14.88,18.0,14.8,17.28,14163.0],["2001-10-04",18.32,18.4,16.16,16.88,20925.0],["2001-10-05",16.96,17.36,15.84,16.0,6288.0],["2001-10-08",15.84,16.48,14.8,15.68,10125.0],["2001-10-09",15.6,16.72,15.2,15.36,8850.0],["2001-10-10",15.68,16.0,14.72,15.84,17975.0],["2001-10-11",16.48,24.4,16.48,22.64,30150.0],["2001-10-12",23.76,31.2,22.4,25.92,46788.0],["2001-10-15",26.08,29.12,24.0,28.16,16125.0],["2001-10-16",28.4,31.2,28.4,29.2,28188.0],["2001-10-17",30.88,31.12,26.88,28.24,23225.0],["2001-10-18",28.8,28.8,22.72,24.64,23138.0],["2001-10-19",24.0,25.92,22.48,25.36,12438.0],["2001-10-22",25.76,26.24,24.16,25.2,5525.0],["2001-10-23",25.2,26.32,24.08,24.48,8600.0],["2001-10-24",24.48,24.56,23.12,23.36,4388.0],["2001-10-25",23.36,24.64,20.88,24.4,11900.0],["2001-10-26",24.56,25.44,22.8,23.68,5425.0],["2001-10-29",24.8,24.96,21.28,22.32,6025.0],["2001-10-30",21.92,22.32,21.6,21.76,6850.0],["2001-10-31",21.76,24.0,20.4,22.0,17625.0],["2001-11-01",24.0,24.0,21.28,21.6,5038.0],["2001-11-02",22.0,22.16,20.56,21.04,6763.0],["2001-11-05",20.72,21.52,19.36,20.0,22675.0],["2001-11-06",20.0,21.6,19.6,21.2,10075.0],["2001-11-07",20.88,23.44,20.16,22.72,10400.0],["2001-11-08",22.88,25.2,21.6,22.32,18150.0],["2001-11-09",21.68,23.6,21.44,22.96,5875.0],["2001-11-12",22.96,23.44,21.76,23.36,9088.0],["2001-11-13",23.36,25.04,22.16,24.08,12450.0],["2001-11-14",24.0,27.6,24.0,24.64,18000.0],["2001-11-15",25.6,30.4,25.2,27.2,21175.0],["2001-11-16",28.88,35.84,26.0,35.2,38400.0],["2001-11-19",38.4,40.0,34.24,36.0,48663.0],["2001-11-20",35.68,36.0,32.88,34.64,11125.0],["2001-11-21",35.12,35.2,29.28,34.0,12588.0],["2001-11-23",34.0,34.0,30.88,31.6,2725.0],["2001-11-26",32.0,32.4,30.0,31.92,11788.0],["2001-11-27",30.72,33.52,29.6,31.36,10550.0],["2001-11-28",30.96,31.36,26.0,26.48,9875.0],["2001-11-29",27.28,30.0,26.0,29.44,9513.0],["2001-11-30",29.68,31.52,27.2,28.8,8138.0],["2001-12-03",28.48,28.56,26.08,26.64,8325.0],["2001-12-04",26.48,29.6,26.4,28.48,7225.0],["2001-12-05",28.8,33.12,28.8,30.56,20213.0],["2001-12-06",30.32,33.44,30.32,32.88,22163.0],["2001-12-07",32.32,35.2,30.56,32.0,34600.0],["2001-12-10",31.12,33.28,30.56,32.8,71850.0],["2001-12-11",33.2,37.04,32.96,34.4,49438.0],["2001-12-12",34.88,36.8,33.6,34.64,20125.0],["2001-12-13",32.96,33.2,31.28,31.44,19000.0],["2001-12-14",31.28,32.64,28.16,29.84,14175.0],["2001-12-17",29.28,32.96,29.2,32.64,19150.0],["2001-12-18",32.64,33.52,31.2,32.8,12888.0],["2001-12-19",31.76,32.8,29.6,32.0,9275.0],["2001-12-20",31.2,31.2,28.4,29.2,23425.0],["2001-12-21",29.36,30.08,27.68,29.6,27300.0],["2001-12-24",30.32,30.8,27.92,28.48,9088.0],["2001-12-26",29.52,30.4,29.28,29.6,16350.0],["2001-12-27",28.88,30.0,27.28,28.8,68800.0],["2001-12-28",28.0,30.32,27.36,29.6,24700.0],["2001-12-31",29.6,30.4,27.36,28.4,35913.0],["2002-01-02",29.52,31.2,28.08,29.76,21963.0],["2002-01-03",29.92,32.8,29.92,31.84,20275.0],["2002-01-04",31.44,31.52,26.8,28.24,56413.0],["2002-01-07",29.2,30.72,27.84,28.0,16925.0],["2002-01-08",28.0,28.32,26.56,28.0,11663.0],["2002-01-09",27.92,29.28,27.68,28.0,17350.0],["2002-01-10",28.4,29.04,26.64,28.0,7625.0],["2002-01-11",28.4,28.48,27.04,27.92,3625.0],["2002-01-14",27.44,27.76,24.96,25.68,10550.0],["2002-01-15",25.76,27.6,24.16,26.4,161363.0],["2002-01-16",24.8,27.2,24.4,25.04,12963.0],["2002-01-17",27.76,28.72,24.56,26.0,13488.0],["2002-01-18",26.32,27.2,24.8,25.2,10763.0],["2002-01-22",25.68,27.84,25.6,25.84,11138.0],["2002-01-23",27.6,27.68,25.84,27.36,16300.0],["2002-01-24",27.6,30.4,27.6,28.8,13163.0],["2002-01-25",28.8,29.44,27.12,27.76,11438.0],["2002-01-28",29.36,29.44,25.28,26.8,13400.0],["2002-01-29",27.04,29.6,25.28,27.76,106238.0],["2002-01-30",28.8,28.8,24.0,27.2,83300.0],["2002-01-31",27.2,27.52,24.8,25.12,14013.0],["2002-02-01",25.36,26.16,22.72,23.04,29175.0],["2002-02-04",22.64,23.6,19.6,21.52,115750.0],["2002-02-05",21.04,21.04,19.28,20.4,10600.0],["2002-02-06",21.28,21.92,18.08,18.88,23988.0],["2002-02-07",18.88,20.72,17.6,18.8,20863.0],["2002-02-08",17.76,18.48,16.4,17.44,16825.0],["2002-02-11",17.52,18.64,17.04,18.32,16625.0],["2002-02-12",18.72,18.72,17.2,17.52,7725.0],["2002-02-13",18.0,18.4,16.8,17.2,14600.0],["2002-02-14",17.52,17.92,15.6,15.6,28800.0],["2002-02-15",15.84,16.0,14.48,15.6,24250.0],["2002-02-19",15.68,16.24,14.8,15.2,17800.0],["2002-02-20",14.96,16.48,14.96,16.16,7538.0],["2002-02-21",16.48,16.96,14.8,15.2,13488.0],["2002-02-22",15.44,15.52,14.56,15.04,19613.0],["2002-02-25",15.2,16.32,14.56,15.2,34438.0],["2002-02-26",16.0,16.56,14.4,14.48,6650.0],["2002-02-27",15.12,15.92,12.4,13.6,32750.0],["2002-02-28",13.92,14.24,11.84,12.56,40363.0],["2002-03-01",13.2,14.0,12.08,12.96,22613.0],["2002-03-04",12.8,14.72,10.64,10.88,71525.0],["2002-03-05",11.2,13.2,10.8,12.24,89625.0],["2002-03-06",12.8,14.32,12.0,13.6,44088.0],["2002-03-07",15.04,17.44,14.32,16.0,100475.0],["2002-03-08",17.76,18.08,16.0,16.32,47350.0],["2002-03-11",16.8,16.8,15.36,16.0,28825.0],["2002-03-12",15.76,16.0,14.48,15.04,15475.0],["2002-03-13",16.0,16.08,14.08,14.88,15188.0],["2002-03-14",15.2,15.6,14.56,15.36,11650.0],["2002-03-15",15.92,16.32,15.2,15.92,13450.0],["2002-03-18",16.64,16.8,16.08,16.72,12288.0],["2002-03-19",16.96,17.2,15.36,15.6,14800.0],["2002-03-20",15.52,15.92,14.32,14.4,11463.0],["2002-03-21",15.04,15.44,14.16,15.12,9800.0],["2002-03-22",15.68,15.68,14.72,14.88,5638.0],["2002-03-25",14.8,15.28,14.24,14.24,5288.0],["2002-03-26",14.4,15.12,12.4,13.36,14000.0],["2002-03-27",13.84,13.84,11.6,11.6,30563.0],["2002-03-28",11.76,13.12,11.76,12.4,25463.0],["2002-04-01",13.04,13.6,12.32,12.72,14413.0],["2002-04-02",12.72,13.6,12.0,12.16,14075.0],["2002-04-03",13.6,15.68,13.36,15.68,43438.0],["2002-04-04",16.08,16.64,14.8,15.44,35538.0],["2002-04-05",14.88,15.36,14.0,14.56,17050.0],["2002-04-08",14.8,14.8,14.0,14.72,9138.0],["2002-04-09",15.12,15.2,14.0,14.0,9950.0],["2002-04-10",13.76,14.56,13.6,14.08,11550.0],["2002-04-11",14.16,14.4,12.64,12.64,9075.0],["2002-04-12",12.8,13.6,12.72,12.72,9538.0],["2002-04-15",13.52,13.6,12.72,12.8,7538.0],["2002-04-16",13.28,14.48,13.2,14.48,11650.0],["2002-04-17",14.8,15.6,14.16,15.28,13100.0],["2002-04-18",15.44,16.32,15.28,16.16,17588.0],["2002-04-19",16.96,17.2,16.32,16.88,14913.0],["2002-04-22",17.12,17.12,14.4,15.2,16225.0],["2002-04-23",15.2,16.48,14.8,15.2,17938.0],["2002-04-24",15.12,15.84,14.96,15.04,7563.0],["2002-04-25",15.04,15.04,12.88,13.68,16238.0],["2002-04-26",14.32,14.4,12.72,12.8,9625.0],["2002-04-29",14.08,14.08,12.48,13.36,9400.0],["2002-04-30",13.52,14.08,13.04,13.6,13625.0],["2002-05-01",14.24,15.12,13.04,13.68,8713.0],["2002-05-02",13.28,14.08,12.32,12.64,15188.0],["2002-05-03",12.4,13.52,12.4,13.28,8500.0],["2002-05-06",13.36,13.6,12.24,12.24,6925.0],["2002-05-07",12.96,12.96,11.36,11.84,11288.0],["2002-05-08",14.0,14.0,12.4,13.28,9300.0],["2002-05-09",12.96,13.44,12.24,12.4,6438.0],["2002-05-10",12.96,13.12,11.2,11.76,15713.0],["2002-05-13",11.6,12.88,11.6,12.48,13125.0],["2002-05-14",12.96,13.28,11.84,12.0,15575.0],["2002-05-15",12.64,12.8,11.6,11.84,9300.0],["2002-05-16",12.4,12.48,11.36,12.08,5188.0],["2002-05-17",12.08,12.32,11.44,12.08,20313.0],["2002-05-20",12.0,12.24,10.88,11.04,13038.0],["2002-05-21",11.44,11.68,10.8,10.96,8475.0],["2002-05-22",11.04,11.36,10.88,10.88,9588.0],["2002-05-23",11.68,11.68,10.96,11.44,8525.0],["2002-05-24",11.44,11.6,10.8,11.28,10375.0],["2002-05-28",11.52,11.6,10.72,11.52,15950.0],["2002-05-29",11.6,11.6,10.64,11.12,6700.0],["2002-05-30",10.88,11.12,9.2,9.92,29238.0],["2002-05-31",9.76,10.4,9.36,9.6,11350.0],["2002-06-03",9.68,9.76,8.48,9.04,13888.0],["2002-06-04",9.28,9.6,8.88,9.36,5775.0],["2002-06-05",9.52,9.52,8.96,9.44,3175.0],["2002-06-06",9.28,9.68,8.72,8.72,9688.0],["2002-06-07",8.8,9.12,8.24,8.8,16538.0],["2002-06-10",8.64,8.72,8.16,8.16,10650.0],["2002-06-11",8.16,8.56,6.96,7.36,20013.0],["2002-06-12",6.64,7.12,5.68,6.72,28600.0],["2002-06-13",6.64,7.36,6.48,7.04,13725.0],["2002-06-14",7.12,7.28,6.32,6.8,10475.0],["2002-06-17",6.72,7.2,6.4,6.72,13075.0],["2002-06-18",6.96,8.4,6.88,8.0,15150.0],["2002-06-19",7.12,8.16,6.8,7.28,13638.0],["2002-06-20",7.44,7.44,6.4,6.64,15488.0],["2002-06-21",6.64,8.08,6.0,6.72,23075.0],["2002-06-24",6.4,7.52,6.0,6.72,11675.0],["2002-06-25",7.04,7.92,6.4,7.04,8350.0],["2002-06-26",6.72,7.52,6.32,7.44,12588.0],["2002-06-27",7.2,7.52,6.4,7.44,9925.0],["2002-06-28",6.08,7.6,5.92,7.2,181888.0],["2002-07-01",7.52,7.6,6.4,6.56,19400.0],["2002-07-02",6.56,6.56,6.0,6.16,10988.0],["2002-07-03",6.08,6.96,5.76,6.96,11775.0],["2002-07-05",6.72,7.44,5.68,6.56,4250.0],["2002-07-08",6.88,6.88,6.08,6.72,3625.0],["2002-07-09",6.72,6.72,6.24,6.32,2800.0],["2002-07-10",6.32,6.4,5.84,6.0,4113.0],["2002-07-11",6.24,6.48,5.92,6.48,5000.0],["2002-07-12",6.16,6.8,6.08,6.08,1325.0],["2002-07-15",6.24,6.96,5.76,6.32,4875.0],["2002-07-16",6.24,6.96,6.24,6.24,9463.0],["2002-07-17",6.72,7.28,6.24,6.72,10625.0],["2002-07-18",6.72,6.72,6.08,6.24,5063.0],["2002-07-19",6.24,7.04,5.92,6.24,12688.0],["2002-07-22",6.32,6.32,5.92,6.0,8563.0],["2002-07-23",6.0,6.08,5.12,5.52,18025.0],["2002-07-24",5.2,5.6,4.8,4.88,11875.0],["2002-07-25",4.8,5.6,4.24,4.88,7138.0],["2002-07-26",4.88,5.84,4.4,5.28,6538.0],["2002-07-29",4.96,5.36,4.64,4.96,10013.0],["2002-07-30",4.8,5.52,4.16,5.12,39788.0],["2002-07-31",5.04,5.04,3.92,4.64,32275.0],["2002-08-01",4.8,5.04,4.08,4.96,10300.0],["2002-08-02",4.72,4.72,4.4,4.64,12675.0],["2002-08-05",4.4,4.96,4.0,4.48,6913.0],["2002-08-06",4.8,5.04,3.76,4.0,10350.0],["2002-08-07",4.08,4.88,4.08,4.56,5425.0],["2002-08-08",4.56,4.88,4.32,4.8,4700.0],["2002-08-09",4.8,4.8,4.16,4.4,2150.0],["2002-08-12",4.8,4.88,4.24,4.32,3975.0],["2002-08-13",4.32,4.48,4.08,4.08,3938.0],["2002-08-14",4.48,4.48,4.0,4.24,5263.0],["2002-08-15",4.08,4.48,4.08,4.32,6988.0],["2002-08-16",4.48,4.48,4.0,4.16,1588.0],["2002-08-19",4.16,4.48,4.16,4.4,3038.0],["2002-08-20",4.56,4.56,4.16,4.24,2788.0],["2002-08-21",4.4,4.8,4.0,4.16,6300.0],["2002-08-22",4.16,4.32,4.0,4.24,1925.0],["2002-08-23",4.16,5.36,4.08,4.48,3800.0],["2002-08-26",4.64,4.64,4.24,4.4,7500.0],["2002-08-27",5.04,5.52,4.4,4.56,8238.0],["2002-08-28",4.56,4.56,4.4,4.4,3788.0],["2002-08-29",4.4,4.48,4.0,4.0,34263.0],["2002-08-30",4.08,4.64,4.08,4.16,4350.0],["2002-09-03",4.8,4.8,3.84,3.92,10138.0],["2002-09-04",4.0,4.56,3.92,4.4,10763.0],["2002-09-05",4.32,4.32,4.0,4.0,1500.0],["2002-09-06",4.08,4.16,4.0,4.0,1025.0],["2002-09-09",4.24,4.56,3.84,4.0,5638.0],["2002-09-10",4.0,4.0,3.84,3.92,1938.0],["2002-09-11",3.92,4.0,3.92,4.0,5488.0],["2002-09-12",4.0,4.08,3.84,4.0,4963.0],["2002-09-13",4.08,4.08,3.52,3.76,11200.0],["2002-09-16",3.44,3.76,3.2,3.52,4500.0],["2002-09-17",3.68,3.68,2.88,3.36,11700.0],["2002-09-18",3.36,3.52,3.12,3.2,2838.0],["2002-09-19",3.2,3.52,3.2,3.2,5013.0],["2002-09-20",3.6,3.68,3.2,3.2,2613.0],["2002-09-23",3.2,3.44,3.12,3.2,6450.0],["2002-09-24",3.2,3.28,2.96,3.04,12075.0],["2002-09-25",3.04,3.68,3.04,3.6,4750.0],["2002-09-26",3.6,3.6,3.2,3.2,2475.0],["2002-09-27",3.2,3.52,3.12,3.12,2225.0],["2002-09-30",3.12,3.28,2.96,3.12,12175.0],["2002-10-01",3.2,3.36,2.96,3.28,2650.0],["2002-10-02",3.2,3.28,2.88,2.96,3388.0],["2002-10-03",2.96,3.28,2.08,2.8,17588.0],["2002-10-04",2.56,2.72,2.24,2.72,11563.0],["2002-10-07",2.64,2.64,2.4,2.4,9625.0],["2002-10-08",2.48,2.64,2.4,2.64,4850.0],["2002-10-09",2.72,2.72,2.08,2.32,5163.0],["2002-10-10",2.32,2.48,2.0,2.16,12488.0],["2002-10-11",2.16,2.4,2.0,2.4,11163.0],["2002-10-14",2.24,2.4,2.08,2.08,3038.0],["2002-10-15",2.4,2.64,2.08,2.16,6125.0],["2002-10-16",2.64,2.64,2.48,2.56,4863.0],["2002-10-17",2.64,3.2,2.56,2.88,5500.0],["2002-10-18",2.64,3.28,2.64,3.2,3525.0],["2002-10-21",3.04,3.28,2.96,3.04,2688.0],["2002-10-22",3.2,3.28,3.04,3.28,838.0],["2002-10-23",3.2,3.2,2.72,2.8,1975.0],["2002-10-24",3.04,3.6,2.88,3.36,3288.0],["2002-10-25",3.12,4.0,3.04,4.0,3713.0],["2002-10-28",3.6,4.4,3.6,4.24,5238.0],["2002-10-29",4.08,4.32,4.08,4.08,963.0],["2002-10-30",4.24,4.4,4.0,4.32,2888.0],["2002-10-31",4.08,4.24,3.12,3.76,10488.0],["2002-11-01",3.44,3.6,3.2,3.6,4863.0],["2002-11-04",3.6,3.76,3.2,3.44,15338.0],["2002-11-05",3.6,3.6,3.2,3.28,3625.0],["2002-11-06",3.2,3.36,2.96,3.28,6575.0],["2002-11-07",2.96,3.28,2.96,3.12,5375.0],["2002-11-08",3.12,3.44,3.04,3.36,3838.0],["2002-11-11",3.36,3.44,3.2,3.2,4163.0],["2002-11-12",3.2,3.36,2.48,2.64,11225.0],["2002-11-13",2.48,3.28,2.48,2.96,7063.0],["2002-11-14",2.88,3.52,2.88,3.36,6763.0],["2002-11-15",3.04,3.36,2.64,2.88,2513.0],["2002-11-18",3.12,3.52,2.8,2.96,5700.0],["2002-11-19",3.12,3.12,2.48,2.64,10738.0],["2002-11-20",3.12,3.2,2.72,3.04,11938.0],["2002-11-21",2.88,3.36,2.64,2.88,5088.0],["2002-11-22",2.96,3.12,2.72,2.8,9975.0],["2002-11-25",2.88,3.04,2.64,2.8,10938.0],["2002-11-26",2.64,2.96,2.64,2.8,7425.0],["2002-11-27",2.8,3.84,2.64,3.84,48050.0],["2002-11-29",3.92,4.88,3.92,4.8,18800.0],["2002-12-02",6.0,7.04,5.2,6.32,43900.0],["2002-12-03",6.0,6.4,5.28,5.92,23588.0],["2002-12-04",4.96,5.36,3.44,5.12,13800.0],["2002-12-05",4.96,5.12,4.8,4.8,2488.0],["2002-12-06",4.8,4.8,3.68,4.32,7363.0],["2002-12-09",4.56,4.56,3.76,3.92,10025.0],["2002-12-10",3.92,4.16,3.68,3.68,8525.0],["2002-12-11",3.68,3.92,3.28,3.44,11875.0],["2002-12-12",3.6,3.84,3.52,3.6,4850.0],["2002-12-13",3.68,3.68,3.28,3.52,8025.0],["2002-12-16",3.36,4.0,3.28,3.52,4500.0],["2002-12-17",3.44,3.6,2.96,2.96,43650.0],["2002-12-18",3.36,3.36,2.32,2.4,138163.0],["2002-12-19",2.56,2.96,2.32,2.48,36813.0],["2002-12-20",2.4,2.72,2.4,2.48,11913.0],["2002-12-23",2.4,2.72,2.24,2.4,9738.0],["2002-12-24",2.32,2.88,2.32,2.72,8275.0],["2002-12-26",2.32,2.88,2.32,2.4,11213.0],["2002-12-27",2.48,2.8,2.32,2.4,15363.0],["2002-12-30",2.4,2.8,2.4,2.72,18663.0],["2002-12-31",2.4,2.72,2.4,2.56,11925.0],["2003-01-02",2.56,3.04,2.4,2.48,12700.0],["2003-01-03",2.64,2.72,2.56,2.64,3175.0],["2003-01-06",2.88,3.04,2.8,2.8,10263.0],["2003-01-07",3.04,3.04,2.4,2.8,8238.0],["2003-01-08",2.96,3.04,2.64,2.72,3888.0],["2003-01-09",2.88,3.04,2.64,2.8,3550.0],["2003-01-10",2.8,2.8,2.64,2.8,13375.0],["2003-01-13",2.64,2.88,2.56,2.72,3025.0],["2003-01-14",2.56,2.8,2.56,2.56,5225.0],["2003-01-15",2.48,2.8,2.48,2.72,10138.0],["2003-01-16",2.72,2.72,2.56,2.64,4938.0],["2003-01-17",2.56,2.64,2.24,2.56,16375.0],["2003-01-21",2.4,2.56,2.32,2.32,8500.0],["2003-01-22",2.4,2.72,2.4,2.64,5150.0],["2003-01-23",2.72,2.72,2.4,2.72,4800.0],["2003-01-24",2.48,2.56,2.4,2.48,1600.0],["2003-01-27",2.4,2.56,2.32,2.56,4688.0],["2003-01-28",2.64,2.72,2.4,2.56,1750.0],["2003-01-29",2.48,2.8,2.4,2.8,9850.0],["2003-01-30",2.48,2.8,2.48,2.56,3725.0],["2003-01-31",2.56,2.72,2.48,2.64,1825.0],["2003-02-03",2.48,2.72,2.48,2.48,4100.0],["2003-02-04",2.48,2.56,2.48,2.48,2875.0],["2003-02-05",2.56,2.56,2.48,2.56,1838.0],["2003-02-06",2.56,2.56,2.4,2.48,4225.0],["2003-02-07",2.48,2.64,2.24,2.4,9450.0],["2003-02-10",2.32,2.56,2.24,2.56,4663.0],["2003-02-11",2.56,2.72,2.4,2.4,4100.0],["2003-02-12",2.4,2.4,2.32,2.32,500.0],["2003-02-13",2.32,2.4,2.32,2.32,4563.0],["2003-02-14",2.32,2.48,2.24,2.4,3700.0],["2003-02-18",2.48,2.48,2.24,2.32,2138.0],["2003-02-19",2.32,2.32,2.24,2.24,2563.0],["2003-02-20",2.24,2.24,2.08,2.16,6588.0],["2003-02-21",2.08,2.4,2.08,2.24,3650.0],["2003-02-24",2.16,2.24,2.08,2.08,14075.0],["2003-02-25",2.08,2.24,1.92,2.08,15325.0],["2003-02-26",1.92,1.92,1.76,1.84,10850.0],["2003-02-27",1.76,2.0,1.76,2.0,4363.0],["2003-02-28",2.0,2.0,1.84,1.92,8963.0],["2003-03-03",1.76,2.24,1.76,2.16,16538.0],["2003-03-04",2.0,2.0,1.9,1.9,2300.0],["2003-03-05",1.85,1.93,1.72,1.74,4100.0],["2003-03-06",1.75,1.75,1.6,1.64,9800.0],["2003-03-07",1.6,1.75,1.2,1.38,32500.0],["2003-03-10",1.42,1.42,1.22,1.29,20100.0],["2003-03-11",1.35,1.35,1.29,1.29,2700.0],["2003-03-12",1.21,1.3,1.2,1.21,9900.0],["2003-03-13",1.21,1.54,1.2,1.3,39300.0],["2003-03-14",1.33,1.34,1.3,1.31,3500.0],["2003-03-17",1.3,1.36,1.23,1.36,6600.0],["2003-03-18",1.35,1.4,1.35,1.4,6800.0],["2003-03-19",1.36,1.4,1.36,1.4,1900.0],["2003-03-20",1.35,1.36,1.28,1.3,7400.0],["2003-03-21",1.31,1.36,1.26,1.3,7300.0],["2003-03-24",1.27,1.27,1.27,1.27,1600.0],["2003-03-25",1.28,1.28,1.27,1.28,900.0],["2003-03-26",1.3,1.31,1.27,1.3,7000.0],["2003-03-27",1.27,1.3,1.27,1.3,1600.0],["2003-03-28",1.27,1.27,1.26,1.26,1000.0],["2003-03-31",1.28,1.28,1.28,1.28,800.0],["2003-04-01",1.25,1.25,1.02,1.1,6300.0],["2003-04-02",1.02,1.1,1.02,1.08,6300.0],["2003-04-03",1.08,1.25,1.08,1.22,12300.0],["2003-04-04",1.19,1.35,1.17,1.35,5500.0],["2003-04-07",1.45,1.5,1.21,1.4,6500.0],["2003-04-08",1.23,1.4,1.2,1.2,1400.0],["2003-04-09",1.2,1.44,1.2,1.22,3300.0],["2003-04-10",1.3,1.35,1.3,1.35,3400.0],["2003-04-11",1.35,1.4,1.23,1.23,6700.0],["2003-04-14",1.26,1.29,1.24,1.29,1500.0],["2003-04-15",1.2,1.35,1.2,1.25,2600.0],["2003-04-16",1.25,1.26,1.05,1.08,25300.0],["2003-04-17",1.1,1.22,1.1,1.22,700.0],["2003-04-21",1.21,1.28,1.2,1.24,10400.0],["2003-04-22",1.22,1.33,1.16,1.17,8000.0],["2003-04-23",1.39,1.47,1.18,1.2,10500.0],["2003-04-24",1.38,1.38,1.35,1.35,1300.0],["2003-04-25",1.3,1.34,1.3,1.33,1100.0],["2003-04-28",1.3,1.3,1.25,1.25,4800.0],["2003-04-29",1.38,1.4,1.3,1.4,5800.0],["2003-04-30",1.27,1.27,1.27,1.27,1000.0],["2003-05-01",1.27,1.45,1.27,1.4,13900.0],["2003-05-02",1.4,1.45,1.27,1.35,9400.0],["2003-05-05",1.4,1.48,1.29,1.48,13100.0],["2003-05-06",1.45,1.49,1.28,1.3,6600.0],["2003-05-07",1.32,1.49,1.32,1.37,4900.0],["2003-05-08",1.39,1.45,1.3,1.3,6000.0],["2003-05-09",1.45,1.48,1.32,1.48,7000.0],["2003-05-12",1.48,1.54,1.4,1.54,9000.0],["2003-05-13",1.65,1.88,1.43,1.87,40200.0],["2003-05-14",1.9,2.85,1.9,2.74,72500.0],["2003-05-15",2.8,3.19,2.5,2.7,74900.0],["2003-05-16",2.99,2.99,2.4,2.4,21200.0],["2003-05-19",2.4,2.6,2.4,2.5,13100.0],["2003-05-20",2.65,2.65,2.1,2.2,26100.0],["2003-05-21",2.36,2.36,2.15,2.15,6400.0],["2003-05-22",2.15,2.2,2.1,2.15,27500.0],["2003-05-23",2.17,2.37,2.14,2.28,3500.0],["2003-05-27",2.17,2.31,2.14,2.3,14500.0],["2003-05-28",2.37,2.4,2.21,2.21,9100.0],["2003-05-29",2.23,2.52,2.23,2.45,19500.0],["2003-05-30",2.5,2.63,2.49,2.56,8900.0],["2003-06-02",2.61,2.86,2.61,2.85,31100.0],["2003-06-03",2.9,2.9,2.72,2.77,9400.0],["2003-06-04",2.75,2.83,2.7,2.83,7800.0],["2003-06-05",2.8,2.95,2.75,2.94,12900.0],["2003-06-06",2.94,3.14,2.91,3.01,24100.0],["2003-06-09",3.1,3.14,2.6,2.82,20700.0],["2003-06-10",2.81,3.24,2.81,3.0,12800.0],["2003-06-11",3.0,3.17,3.0,3.02,11600.0],["2003-06-12",3.02,3.02,2.84,2.89,12500.0],["2003-06-13",2.86,3.2,2.84,2.94,33800.0],["2003-06-16",2.92,3.2,2.92,3.05,15800.0],["2003-06-17",3.12,3.95,3.1,3.83,50900.0],["2003-06-18",4.0,4.0,3.7,3.71,25400.0],["2003-06-19",3.81,3.81,2.81,3.32,51100.0],["2003-06-20",3.37,3.57,3.0,3.23,33800.0],["2003-06-23",3.25,3.25,3.01,3.03,16000.0],["2003-06-24",3.02,3.3,2.91,2.99,20900.0],["2003-06-25",3.0,3.19,2.78,2.88,16100.0],["2003-06-26",2.88,3.14,2.76,2.98,6900.0],["2003-06-27",2.81,3.24,2.81,2.94,11300.0],["2003-06-30",2.8,3.16,2.8,2.84,11200.0],["2003-07-01",2.77,3.11,2.7,2.75,14200.0],["2003-07-02",2.91,3.1,2.9,3.0,9800.0],["2003-07-03",2.79,2.88,2.78,2.86,2300.0],["2003-07-07",2.77,2.96,2.77,2.9,6700.0],["2003-07-08",2.99,3.03,2.8,2.96,7700.0],["2003-07-09",2.82,2.9,2.77,2.77,10900.0],["2003-07-10",2.77,2.77,2.77,2.77,300.0],["2003-07-11",2.82,2.92,2.76,2.78,6600.0],["2003-07-14",2.78,2.8,2.75,2.75,6200.0],["2003-07-15",2.65,2.84,2.26,2.6,50500.0],["2003-07-16",3.0,3.0,2.54,2.56,29300.0],["2003-07-17",2.51,2.54,2.38,2.42,6300.0],["2003-07-18",2.42,2.44,2.38,2.39,5700.0],["2003-07-21",2.45,2.51,2.4,2.4,5200.0],["2003-07-22",2.4,2.51,2.4,2.45,6200.0],["2003-07-23",2.45,2.46,2.38,2.38,900.0],["2003-07-24",2.38,2.79,2.3,2.54,8200.0],["2003-07-25",2.69,2.79,2.41,2.42,8200.0],["2003-07-28",2.51,2.68,2.41,2.45,8900.0],["2003-07-29",2.4,2.45,2.33,2.37,7800.0],["2003-07-30",2.4,2.69,2.37,2.41,8300.0],["2003-07-31",2.5,2.6,2.33,2.49,6500.0],["2003-08-01",2.51,2.51,2.31,2.33,4300.0],["2003-08-04",2.3,2.75,2.3,2.5,7100.0],["2003-08-05",2.33,2.77,2.33,2.76,4900.0],["2003-08-06",2.5,2.64,2.4,2.55,8200.0],["2003-08-07",2.41,2.7,2.3,2.34,15100.0],["2003-08-08",2.5,2.55,2.2,2.55,20100.0],["2003-08-11",2.31,2.35,2.13,2.26,6500.0],["2003-08-12",2.25,2.34,2.25,2.25,1400.0],["2003-08-13",2.25,2.33,2.16,2.26,7200.0],["2003-08-14",2.33,2.4,2.32,2.33,2400.0],["2003-08-15",2.35,2.35,2.25,2.25,1000.0],["2003-08-18",2.11,2.35,2.09,2.24,14700.0],["2003-08-19",2.29,2.3,2.2,2.25,4200.0],["2003-08-20",2.3,2.3,2.2,2.21,3800.0],["2003-08-21",2.36,2.36,2.21,2.26,3300.0],["2003-08-22",2.25,2.38,2.25,2.36,3700.0],["2003-08-25",2.3,2.39,2.25,2.27,16800.0],["2003-08-26",2.3,2.38,2.26,2.38,3600.0],["2003-08-27",2.45,2.45,2.15,2.2,15100.0],["2003-08-28",2.3,2.5,2.21,2.5,5300.0],["2003-08-29",2.37,3.04,2.37,3.03,23300.0],["2003-09-02",3.1,3.27,2.94,3.1,37400.0],["2003-09-03",3.2,3.2,3.0,3.11,19600.0],["2003-09-04",2.99,3.35,2.96,3.34,12900.0],["2003-09-05",3.4,3.4,2.95,3.29,30300.0],["2003-09-08",3.04,3.5,3.04,3.45,15900.0],["2003-09-09",3.6,3.6,3.5,3.59,13200.0],["2003-09-10",3.49,3.6,3.49,3.5,8600.0],["2003-09-11",3.49,3.5,3.06,3.45,6300.0],["2003-09-12",3.2,3.41,3.16,3.28,3200.0],["2003-09-15",3.21,3.49,2.97,3.49,9700.0],["2003-09-16",3.31,3.44,3.31,3.44,500.0],["2003-09-17",3.18,3.44,3.04,3.28,6500.0],["2003-09-18",3.01,3.36,3.0,3.03,6000.0],["2003-09-19",3.2,3.2,2.98,3.17,8900.0],["2003-09-22",3.02,3.02,2.99,2.99,6000.0],["2003-09-23",3.16,3.16,2.91,3.04,9300.0],["2003-09-24",3.02,3.17,3.02,3.09,2600.0],["2003-09-25",3.13,3.16,3.06,3.06,12500.0],["2003-09-26",3.05,3.2,2.94,3.2,13200.0],["2003-09-29",3.2,3.24,3.2,3.2,3700.0],["2003-09-30",3.31,3.31,2.6,2.65,23200.0],["2003-10-01",2.82,2.93,2.7,2.7,4000.0],["2003-10-02",2.89,2.89,2.75,2.75,3100.0],["2003-10-03",2.91,3.05,2.88,2.95,5800.0],["2003-10-06",2.81,2.88,2.81,2.88,1200.0],["2003-10-07",2.8,2.89,2.72,2.88,6900.0],["2003-10-08",2.77,2.77,2.65,2.65,4400.0],["2003-10-09",2.65,2.9,2.65,2.7,13500.0],["2003-10-10",2.7,2.76,2.7,2.76,1800.0],["2003-10-13",2.8,2.93,2.8,2.85,1400.0],["2003-10-14",2.75,2.89,2.75,2.77,7000.0],["2003-10-15",2.78,2.86,2.77,2.77,1400.0],["2003-10-16",2.78,3.06,2.78,2.78,2300.0],["2003-10-17",3.16,3.16,2.87,2.9,11000.0],["2003-10-20",2.99,2.99,2.91,2.91,5600.0],["2003-10-21",2.91,2.94,2.91,2.93,3500.0],["2003-10-22",2.95,3.0,2.75,2.8,3800.0],["2003-10-23",2.71,2.8,2.7,2.8,5600.0],["2003-10-24",2.76,2.84,2.75,2.76,2100.0],["2003-10-27",2.67,2.88,2.67,2.88,3800.0],["2003-10-28",2.75,2.75,2.68,2.68,18200.0],["2003-10-29",2.61,2.68,2.5,2.64,13200.0],["2003-10-30",2.5,2.74,2.5,2.74,30200.0],["2003-10-31",2.65,2.76,2.65,2.75,10500.0],["2003-11-03",2.6,2.88,2.6,2.8,8300.0],["2003-11-04",2.68,2.81,2.67,2.71,5600.0],["2003-11-05",2.71,2.8,2.68,2.8,6900.0],["2003-11-06",2.75,2.81,2.73,2.81,5100.0],["2003-11-07",2.8,2.84,2.65,2.7,11600.0],["2003-11-10",2.77,2.8,2.65,2.79,5100.0],["2003-11-11",2.65,3.08,2.65,3.08,41700.0],["2003-11-12",3.01,3.14,3.01,3.1,15000.0],["2003-11-13",3.05,3.15,2.98,3.05,7600.0],["2003-11-14",2.82,3.12,2.8,3.01,19300.0],["2003-11-17",3.06,3.06,2.7,2.87,12900.0],["2003-11-18",2.78,2.9,2.65,2.86,8900.0],["2003-11-19",2.71,2.89,2.71,2.89,4900.0],["2003-11-20",2.72,2.89,2.72,2.89,10500.0],["2003-11-21",2.88,2.98,2.83,2.89,8600.0],["2003-11-24",2.99,3.05,2.8,2.94,16400.0],["2003-11-25",2.82,2.95,2.8,2.86,13900.0],["2003-11-26",2.81,2.93,2.77,2.92,6500.0],["2003-11-28",2.74,2.93,2.74,2.93,2000.0],["2003-12-01",2.94,3.12,2.79,2.98,10400.0],["2003-12-02",2.96,3.04,2.77,2.87,18900.0],["2003-12-03",2.86,2.97,2.77,2.97,9900.0],["2003-12-04",2.77,3.04,2.77,2.93,11400.0],["2003-12-05",2.81,3.03,2.79,2.88,7200.0],["2003-12-08",2.75,2.85,2.75,2.85,1300.0],["2003-12-09",2.75,2.92,2.75,2.92,8300.0],["2003-12-10",2.71,2.95,2.71,2.95,11800.0],["2003-12-11",2.81,2.95,2.8,2.95,2900.0],["2003-12-12",2.7,2.95,2.7,2.91,5200.0],["2003-12-15",2.71,2.91,2.71,2.75,4000.0],["2003-12-16",2.84,2.85,2.73,2.85,7600.0],["2003-12-17",2.76,2.84,2.75,2.83,4100.0],["2003-12-18",2.75,2.84,2.75,2.8,4500.0],["2003-12-19",2.83,2.85,2.7,2.79,7700.0],["2003-12-22",2.78,2.84,2.71,2.84,7100.0],["2003-12-23",2.77,2.84,2.73,2.83,3800.0],["2003-12-24",2.73,2.83,2.73,2.81,8000.0],["2003-12-26",2.8,2.83,2.75,2.83,2900.0],["2003-12-29",2.55,2.85,2.5,2.72,28100.0],["2003-12-30",2.58,2.69,2.58,2.68,15600.0],["2003-12-31",2.62,2.88,2.62,2.83,10400.0],["2004-01-02",2.83,2.83,2.68,2.7,8200.0],["2004-01-05",2.7,2.86,2.68,2.83,14400.0],["2004-01-06",2.8,2.86,2.71,2.85,11100.0],["2004-01-07",2.87,3.24,2.7,3.15,54100.0],["2004-01-08",3.3,3.3,3.0,3.07,38500.0],["2004-01-09",2.93,3.58,2.8,3.46,50700.0],["2004-01-12",3.46,3.86,3.46,3.78,52800.0],["2004-01-13",3.84,3.85,3.45,3.53,17000.0],["2004-01-14",3.47,3.6,3.4,3.6,14100.0],["2004-01-15",3.39,3.6,3.35,3.37,6700.0],["2004-01-16",3.49,4.0,3.37,4.0,79600.0],["2004-01-20",4.23,5.6,4.07,5.12,202500.0],["2004-01-21",5.75,5.78,5.15,5.26,122400.0],["2004-01-22",5.26,5.42,4.76,4.97,57900.0],["2004-01-23",4.9,4.95,4.5,4.5,69200.0],["2004-01-26",4.43,4.85,4.41,4.85,42700.0],["2004-01-27",4.85,5.22,4.85,5.16,58800.0],["2004-01-28",5.19,5.2,4.32,4.6,49800.0],["2004-01-29",4.35,4.83,4.35,4.62,17800.0],["2004-01-30",4.73,4.88,4.65,4.88,23600.0],["2004-02-02",4.9,5.0,4.71,4.85,34600.0],["2004-02-03",4.85,4.89,4.71,4.79,15400.0],["2004-02-04",4.75,4.75,4.4,4.43,22900.0],["2004-02-05",4.35,4.4,4.14,4.14,15900.0],["2004-02-06",4.4,4.74,4.16,4.35,13000.0],["2004-02-09",4.5,4.6,4.41,4.41,19900.0],["2004-02-10",4.59,4.59,4.15,4.15,16700.0],["2004-02-11",4.02,4.5,4.0,4.28,37200.0],["2004-02-12",4.31,4.4,3.95,4.17,46100.0],["2004-02-13",4.0,4.15,3.67,3.79,37400.0],["2004-02-17",4.01,4.01,3.79,3.92,10300.0],["2004-02-18",3.92,3.92,3.65,3.78,36300.0],["2004-02-19",3.71,3.8,3.63,3.74,23100.0],["2004-02-20",3.73,3.8,3.53,3.74,21400.0],["2004-02-23",3.8,3.92,3.65,3.77,18900.0],["2004-02-24",3.77,3.91,3.69,3.84,18200.0],["2004-02-25",3.91,4.46,3.91,4.33,47900.0],["2004-02-26",4.28,4.35,4.25,4.31,25900.0],["2004-02-27",4.3,4.59,4.3,4.5,17200.0],["2004-03-01",4.55,5.0,4.05,4.77,58800.0],["2004-03-02",4.94,5.44,4.94,5.44,73900.0],["2004-03-03",5.55,7.5,5.45,6.25,156400.0],["2004-03-04",6.7,7.44,6.3,6.86,141400.0],["2004-03-05",6.99,7.0,6.26,6.63,75500.0],["2004-03-08",6.02,6.43,6.02,6.15,45600.0],["2004-03-09",6.3,6.43,5.63,5.91,58100.0],["2004-03-10",5.7,6.09,5.7,5.95,36600.0],["2004-03-11",5.69,6.1,5.35,5.9,21000.0],["2004-03-12",5.49,5.9,5.48,5.89,16200.0],["2004-03-15",6.1,6.44,5.88,6.3,48700.0],["2004-03-16",7.05,7.07,5.89,6.2,94400.0],["2004-03-17",6.0,7.0,6.0,6.55,56600.0],["2004-03-18",6.5,6.85,6.2,6.6,72700.0],["2004-03-19",6.45,6.9,6.27,6.7,18300.0],["2004-03-22",6.7,6.7,6.25,6.5,18600.0],["2004-03-23",6.22,6.74,6.22,6.5,5500.0],["2004-03-24",6.25,6.8,6.25,6.69,18300.0],["2004-03-25",6.74,6.74,6.36,6.52,8800.0],["2004-03-26",6.15,6.9,6.15,6.6,7400.0],["2004-03-29",6.4,6.62,6.4,6.4,4600.0],["2004-03-30",6.01,6.45,5.9,6.3,35100.0],["2004-03-31",6.39,6.43,6.17,6.4,9500.0],["2004-04-01",6.43,6.45,5.99,6.39,11800.0],["2004-04-02",6.23,6.85,6.23,6.7,26600.0],["2004-04-05",6.74,7.5,6.62,7.37,35500.0],["2004-04-06",7.01,7.46,7.01,7.26,29300.0],["2004-04-07",7.51,7.51,7.16,7.22,7500.0],["2004-04-08",7.4,7.48,7.01,7.04,18900.0],["2004-04-12",7.01,7.23,6.91,7.23,12800.0],["2004-04-13",7.24,7.24,6.95,7.04,5600.0],["2004-04-14",6.94,7.5,6.94,7.5,11100.0],["2004-04-15",7.5,7.52,7.06,7.1,11800.0],["2004-04-16",7.07,7.09,6.85,6.95,8300.0],["2004-04-19",6.65,6.95,6.57,6.65,10600.0],["2004-04-20",6.84,6.84,6.5,6.5,3900.0],["2004-04-21",7.03,7.03,6.5,6.51,8600.0],["2004-04-22",6.5,6.5,5.94,6.15,12700.0],["2004-04-23",6.08,6.08,5.97,5.99,8100.0],["2004-04-26",5.21,5.74,5.21,5.42,27900.0],["2004-04-27",5.2,5.35,5.19,5.19,13600.0],["2004-04-28",5.11,5.37,5.09,5.21,3800.0],["2004-04-29",5.16,5.16,4.7,4.9,14200.0],["2004-04-30",4.35,5.1,4.25,4.26,20300.0],["2004-05-03",4.61,4.92,3.88,3.9,20100.0],["2004-05-04",3.95,4.97,3.95,4.72,16100.0],["2004-05-05",4.95,5.15,4.75,4.81,16100.0],["2004-05-06",4.83,4.89,4.65,4.73,5800.0],["2004-05-07",4.65,4.95,4.65,4.67,2800.0],["2004-05-10",4.63,4.63,4.22,4.26,7900.0],["2004-05-11",4.3,4.4,4.07,4.25,9100.0],["2004-05-12",4.07,4.48,4.07,4.48,2700.0],["2004-05-13",4.51,4.51,4.23,4.37,1400.0],["2004-05-14",4.51,4.75,4.51,4.6,4700.0],["2004-05-17",3.95,4.53,3.95,4.53,3300.0],["2004-05-18",3.85,4.32,3.85,4.25,10900.0],["2004-05-19",4.69,4.69,4.1,4.25,8200.0],["2004-05-20",4.31,4.43,4.1,4.2,6900.0],["2004-05-21",4.05,4.34,4.05,4.07,3300.0],["2004-05-24",4.6,4.6,4.07,4.49,1700.0],["2004-05-25",4.14,4.16,4.12,4.13,1200.0],["2004-05-26",4.22,4.22,4.22,4.22,200.0],["2004-05-27",4.25,4.41,4.25,4.4,1400.0],["2004-05-28",4.13,4.26,4.12,4.25,2800.0],["2004-06-01",4.31,4.4,4.31,4.4,2800.0],["2004-06-02",4.43,4.43,4.15,4.15,2700.0],["2004-06-03",4.43,4.43,4.25,4.32,2900.0],["2004-06-04",4.26,4.4,4.26,4.4,4100.0],["2004-06-07",4.4,4.47,4.4,4.47,2400.0],["2004-06-08",4.74,4.84,4.7,4.7,1600.0],["2004-06-09",4.26,4.5,4.26,4.5,6100.0],["2004-06-10",4.64,4.7,4.64,4.66,7600.0],["2004-06-14",4.46,4.68,4.46,4.61,5000.0],["2004-06-15",4.74,4.74,4.7,4.7,700.0],["2004-06-16",4.51,4.6,4.51,4.51,700.0],["2004-06-17",4.52,4.74,4.5,4.5,8000.0],["2004-06-18",4.6,5.07,4.6,5.0,37200.0],["2004-06-21",5.0,5.14,4.91,5.01,6500.0],["2004-06-22",4.65,4.91,4.65,4.8,2900.0],["2004-06-23",4.99,5.5,4.92,5.5,9700.0],["2004-06-24",5.6,5.6,5.35,5.35,11200.0],["2004-06-25",5.36,6.26,5.35,6.01,20300.0],["2004-06-28",5.51,6.1,5.51,6.0,5500.0],["2004-06-29",5.66,6.0,5.66,5.9,7500.0],["2004-06-30",6.0,6.27,6.0,6.15,32800.0],["2004-07-01",5.9,5.95,5.66,5.8,3500.0],["2004-07-02",5.59,6.05,5.58,5.92,4600.0],["2004-07-06",5.93,6.17,5.58,6.0,8800.0],["2004-07-07",5.72,5.77,5.7,5.71,1000.0],["2004-07-08",5.88,6.04,5.88,6.04,3600.0],["2004-07-09",5.55,5.97,5.51,5.93,7200.0],["2004-07-12",5.52,5.88,5.51,5.68,11400.0],["2004-07-13",5.55,5.56,5.5,5.56,5000.0],["2004-07-14",5.53,5.62,5.53,5.53,1300.0],["2004-07-15",5.53,5.76,5.08,5.31,6800.0],["2004-07-16",5.12,5.56,5.0,5.56,1200.0],["2004-07-19",5.55,5.55,5.25,5.25,900.0],["2004-07-20",5.3,5.88,5.2,5.75,6300.0],["2004-07-21",5.2,5.61,5.2,5.3,2200.0],["2004-07-22",5.25,5.29,5.25,5.27,900.0],["2004-07-23",5.25,5.25,5.25,5.25,100.0],["2004-07-26",5.2,5.2,5.2,5.2,2200.0],["2004-07-27",5.2,5.75,5.2,5.34,19100.0],["2004-07-28",5.35,5.69,4.76,5.12,19600.0],["2004-07-29",5.07,5.56,5.0,5.56,15400.0],["2004-07-30",5.06,5.95,4.99,5.35,13100.0],["2004-08-02",5.0,5.8,5.0,5.48,17500.0],["2004-08-03",5.19,5.46,5.19,5.21,8800.0],["2004-08-04",5.43,5.44,5.18,5.2,4600.0],["2004-08-05",5.0,5.22,4.54,5.06,21900.0],["2004-08-06",4.92,5.1,4.7,5.09,7000.0],["2004-08-09",4.81,4.95,4.8,4.95,900.0],["2004-08-10",4.81,5.01,4.57,4.79,6600.0],["2004-08-11",4.65,5.14,4.65,4.73,7100.0],["2004-08-12",4.72,4.92,4.72,4.72,2200.0],["2004-08-13",4.65,4.75,4.65,4.72,1700.0],["2004-08-16",5.0,5.3,4.93,5.16,9300.0],["2004-08-17",5.3,5.3,4.65,4.92,12200.0],["2004-08-18",4.84,5.79,4.83,4.96,19600.0],["2004-08-19",4.82,5.55,4.82,5.0,8500.0],["2004-08-20",5.02,5.42,5.01,5.42,900.0],["2004-08-23",4.81,5.63,4.81,5.27,27900.0],["2004-08-24",5.19,5.65,5.19,5.4,25300.0],["2004-08-25",5.32,5.44,4.97,5.35,5700.0],["2004-08-26",5.05,5.25,5.05,5.25,2400.0],["2004-08-27",5.05,5.29,5.05,5.29,1700.0],["2004-08-30",5.23,5.84,5.13,5.4,16300.0],["2004-08-31",5.22,5.7,5.22,5.69,6900.0],["2004-09-01",5.72,5.72,5.24,5.3,3500.0],["2004-09-02",5.38,5.38,5.37,5.37,300.0],["2004-09-03",5.56,5.76,5.1,5.21,10600.0],["2004-09-07",5.18,5.35,5.14,5.23,2800.0],["2004-09-08",5.54,5.55,5.15,5.15,6000.0],["2004-09-09",5.08,5.61,5.08,5.2,6200.0],["2004-09-10",5.11,5.36,5.11,5.21,9200.0],["2004-09-13",5.06,5.17,5.06,5.09,7300.0],["2004-09-14",5.03,5.03,5.03,5.03,1000.0],["2004-09-15",5.02,5.21,5.02,5.05,9100.0],["2004-09-16",5.12,5.34,5.12,5.26,8100.0],["2004-09-17",5.26,5.29,4.96,5.24,3300.0],["2004-09-20",5.2,5.2,5.0,5.0,6300.0],["2004-09-21",5.0,5.15,5.0,5.14,1500.0],["2004-09-22",4.9,4.94,4.85,4.85,5800.0],["2004-09-23",4.9,5.01,4.82,4.95,37600.0],["2004-09-24",4.9,4.9,4.9,4.9,900.0],["2004-09-27",4.99,5.19,4.99,5.08,56900.0],["2004-09-28",5.17,5.17,5.06,5.08,800.0],["2004-09-29",5.0,5.04,4.84,5.04,9600.0],["2004-09-30",4.85,5.05,4.85,4.95,3300.0],["2004-10-01",4.92,4.95,4.85,4.85,3700.0],["2004-10-04",4.9,4.94,4.32,4.94,20000.0],["2004-10-05",5.14,5.14,4.86,4.94,7200.0],["2004-10-06",5.0,5.01,4.8,4.87,6900.0],["2004-10-07",4.8,4.8,4.51,4.66,2900.0],["2004-10-08",4.53,4.72,4.4,4.5,8900.0],["2004-10-11",4.36,4.87,4.21,4.29,20000.0],["2004-10-12",4.4,4.55,4.12,4.4,11000.0],["2004-10-13",4.31,4.45,4.3,4.44,5400.0],["2004-10-14",4.44,4.48,4.38,4.46,4700.0],["2004-10-15",4.51,4.6,4.51,4.6,1100.0],["2004-10-18",4.44,4.59,4.44,4.46,4600.0],["2004-10-19",4.5,4.5,4.42,4.5,9500.0],["2004-10-20",4.5,4.5,4.37,4.42,6400.0],["2004-10-21",4.42,4.5,4.41,4.42,3900.0],["2004-10-22",4.45,4.45,4.44,4.44,3800.0],["2004-10-25",4.38,5.21,4.38,4.93,16700.0],["2004-10-26",4.81,4.81,4.46,4.5,9000.0],["2004-10-27",4.76,4.76,4.5,4.55,900.0],["2004-10-28",4.53,4.53,4.5,4.52,700.0],["2004-10-29",4.5,4.6,4.5,4.6,1300.0],["2004-11-01",4.3,4.53,4.3,4.45,1400.0],["2004-11-02",4.47,4.5,4.46,4.5,1500.0],["2004-11-03",4.6,4.67,4.41,4.51,1700.0],["2004-11-04",4.59,4.6,4.46,4.6,2200.0],["2004-11-05",4.47,4.6,4.4,4.6,6000.0],["2004-11-08",4.56,4.67,4.46,4.6,5000.0],["2004-11-09",4.5,4.64,4.47,4.64,5400.0],["2004-11-10",4.52,4.6,4.52,4.6,400.0],["2004-11-11",4.33,4.5,4.33,4.47,2500.0],["2004-11-12",4.34,4.48,4.34,4.46,1900.0],["2004-11-15",4.46,4.5,4.46,4.46,4000.0],["2004-11-16",4.33,4.51,4.33,4.51,1800.0],["2004-11-17",4.7,4.7,4.5,4.5,6100.0],["2004-11-18",4.47,4.55,4.38,4.47,7600.0],["2004-11-19",4.4,4.62,4.4,4.4,4200.0],["2004-11-22",4.4,4.4,4.31,4.33,2600.0],["2004-11-23",4.33,4.35,4.3,4.35,5300.0],["2004-11-24",4.3,4.45,4.3,4.3,7800.0],["2004-11-26",3.91,4.3,3.91,4.05,4000.0],["2004-11-29",4.29,4.5,3.99,4.2,6700.0],["2004-11-30",4.15,4.21,4.15,4.15,3400.0],["2004-12-01",4.3,4.3,4.16,4.16,1200.0],["2004-12-02",4.15,4.23,4.15,4.23,4800.0],["2004-12-03",4.12,4.21,4.12,4.2,10200.0],["2004-12-06",4.2,4.2,4.15,4.16,6900.0],["2004-12-07",4.3,4.55,4.1,4.1,1500.0],["2004-12-08",4.1,4.1,4.1,4.1,900.0],["2004-12-09",4.13,4.15,4.07,4.07,1400.0],["2004-12-10",3.82,4.5,3.82,4.2,8300.0],["2004-12-13",4.05,4.17,4.05,4.17,800.0],["2004-12-14",4.04,4.3,4.02,4.08,4900.0],["2004-12-15",4.0,4.2,4.0,4.04,15700.0],["2004-12-16",3.87,4.19,3.87,4.07,8700.0],["2004-12-17",4.06,4.38,3.98,4.37,5000.0],["2004-12-20",3.81,4.2,3.81,4.1,6400.0],["2004-12-21",3.75,4.2,3.75,4.2,2300.0],["2004-12-22",3.75,4.15,3.75,4.12,4500.0],["2004-12-23",3.86,4.07,3.86,4.07,1500.0],["2004-12-27",3.86,4.1,3.85,4.0,10200.0],["2004-12-28",4.0,4.07,4.0,4.07,4800.0],["2004-12-29",4.15,4.62,4.07,4.36,25800.0],["2004-12-30",4.24,4.5,4.24,4.5,1900.0],["2004-12-31",4.51,4.6,4.35,4.41,137700.0],["2005-01-03",4.63,4.63,4.35,4.38,9200.0],["2005-01-04",4.4,4.42,3.95,4.21,33100.0],["2005-01-05",4.11,4.12,4.1,4.12,1900.0],["2005-01-06",4.08,4.22,3.99,3.99,2700.0],["2005-01-07",4.2,4.2,4.06,4.14,10000.0],["2005-01-10",4.1,4.1,4.1,4.1,3600.0],["2005-01-11",4.14,4.31,4.14,4.28,2500.0],["2005-01-12",4.14,4.31,4.1,4.1,7100.0],["2005-01-13",3.86,4.06,3.86,4.05,1900.0],["2005-01-14",3.61,4.31,3.61,4.0,2100.0],["2005-01-18",3.95,4.1,3.95,4.1,2000.0],["2005-01-19",3.99,4.07,3.99,3.99,2000.0],["2005-01-20",3.94,4.0,3.78,3.78,2400.0],["2005-01-21",3.64,3.85,3.51,3.51,5900.0],["2005-01-24",3.51,4.03,3.25,3.45,9200.0],["2005-01-25",3.6,3.74,3.5,3.5,3200.0],["2005-01-26",3.35,3.59,3.35,3.38,3600.0],["2005-01-27",3.4,3.48,3.31,3.48,2200.0],["2005-01-28",3.49,3.49,3.3,3.35,3800.0],["2005-01-31",3.25,3.5,3.25,3.41,3400.0],["2005-02-01",3.44,3.57,3.44,3.49,600.0],["2005-02-02",3.5,3.5,3.47,3.47,800.0],["2005-02-03",3.51,3.58,3.27,3.58,7100.0],["2005-02-04",3.59,3.65,3.58,3.58,2500.0],["2005-02-07",3.37,3.46,3.28,3.46,4100.0],["2005-02-08",3.28,3.5,3.28,3.5,4700.0],["2005-02-09",3.31,3.46,3.29,3.46,1400.0],["2005-02-10",3.62,3.63,3.3,3.32,2600.0],["2005-02-11",3.23,3.6,3.23,3.26,4300.0],["2005-02-14",3.26,3.45,3.21,3.45,700.0],["2005-02-15",3.45,3.48,3.21,3.22,3900.0],["2005-02-16",3.25,3.58,3.02,3.44,7100.0],["2005-02-17",3.2,3.59,3.06,3.23,13800.0],["2005-02-18",3.21,3.56,3.21,3.37,8700.0],["2005-02-22",3.07,3.49,3.07,3.28,7100.0],["2005-02-23",3.07,3.44,3.06,3.06,2300.0],["2005-02-24",3.06,3.33,3.06,3.27,2700.0],["2005-02-25",3.06,3.44,3.06,3.29,5200.0],["2005-02-28",3.36,3.36,3.2,3.2,5800.0],["2005-03-01",3.21,3.39,3.2,3.31,5400.0],["2005-03-02",3.21,3.22,3.21,3.22,600.0],["2005-03-03",3.11,3.49,3.11,3.36,7200.0],["2005-03-04",3.36,3.36,3.36,3.36,0.0],["2005-03-07",3.09,3.26,3.09,3.14,1800.0],["2005-03-08",3.14,3.14,3.14,3.14,0.0],["2005-03-09",3.09,3.18,3.09,3.1,900.0],["2005-03-10",3.06,3.33,3.05,3.05,5000.0],["2005-03-11",3.05,3.29,3.05,3.23,1600.0],["2005-03-14",3.3,3.3,3.08,3.12,1000.0],["2005-03-15",3.11,3.11,3.0,3.0,9200.0],["2005-03-16",2.92,3.5,2.92,3.25,19800.0],["2005-03-17",2.95,2.95,2.95,2.95,200.0],["2005-03-18",3.14,3.14,3.14,3.14,1100.0],["2005-03-21",3.05,3.05,3.05,3.05,1600.0],["2005-03-22",3.05,3.17,3.0,3.0,3700.0],["2005-03-23",2.91,3.0,2.91,3.0,1800.0],["2005-03-24",3.0,3.2,2.8,3.0,11500.0],["2005-03-28",3.05,3.05,3.02,3.02,600.0],["2005-03-29",3.02,3.02,2.86,2.86,600.0],["2005-03-30",2.92,3.3,2.92,3.19,3200.0],["2005-03-31",3.25,3.25,2.82,3.14,4900.0],["2005-04-01",3.01,3.01,3.01,3.01,200.0],["2005-04-04",3.01,3.01,3.01,3.01,0.0],["2005-04-05",2.66,3.07,2.66,3.02,1600.0],["2005-04-06",3.16,3.16,2.96,3.01,2600.0],["2005-04-07",2.76,3.19,2.76,3.16,800.0],["2005-04-08",3.12,3.12,2.99,3.02,3000.0],["2005-04-11",2.9,3.03,2.9,3.03,3800.0],["2005-04-12",2.87,3.0,2.85,3.0,4600.0],["2005-04-13",3.1,3.1,3.0,3.06,24300.0],["2005-04-14",2.67,3.02,2.67,3.01,18300.0],["2005-04-15",3.01,3.06,2.91,3.06,16800.0],["2005-04-18",2.91,3.06,2.91,3.06,1100.0],["2005-04-19",2.92,2.93,2.91,2.93,1900.0],["2005-04-20",2.96,2.97,2.87,2.97,16700.0],["2005-04-21",2.95,2.96,2.93,2.94,2900.0],["2005-04-22",3.07,3.07,2.55,2.94,5900.0],["2005-04-25",2.81,2.88,2.67,2.76,2800.0],["2005-04-26",2.67,2.75,2.67,2.67,3100.0],["2005-04-27",2.67,2.67,2.67,2.67,400.0],["2005-04-28",2.6,2.6,2.5,2.5,3500.0],["2005-04-29",2.82,2.82,2.0,2.28,3800.0],["2005-05-02",2.29,2.29,1.89,1.93,8600.0],["2005-05-03",2.2,2.2,2.15,2.15,500.0],["2005-05-04",1.8,2.21,1.52,2.01,13200.0],["2005-05-05",2.3,2.37,1.76,2.15,6700.0],["2005-05-06",2.4,2.4,2.0,2.01,17300.0],["2005-05-09",2.01,2.44,2.01,2.39,9500.0],["2005-05-10",2.7,3.1,2.69,2.95,35200.0],["2005-05-11",2.74,3.17,2.74,3.17,10400.0],["2005-05-12",3.25,3.25,2.87,2.91,7800.0],["2005-05-13",3.07,3.07,2.94,2.94,1000.0],["2005-05-16",3.25,3.25,2.86,2.86,3700.0],["2005-05-17",3.22,3.22,2.24,2.57,13200.0],["2005-05-18",3.1,3.1,2.62,2.66,5500.0],["2005-05-19",2.55,2.56,2.55,2.55,2200.0],["2005-05-20",2.56,2.62,2.56,2.62,1600.0],["2005-05-23",2.64,2.64,2.56,2.56,1300.0],["2005-05-24",2.56,2.81,2.3,2.45,8900.0],["2005-05-25",2.56,2.57,2.5,2.5,1400.0],["2005-05-26",2.45,2.45,2.45,2.45,1900.0],["2005-05-27",2.5,2.62,2.5,2.51,1700.0],["2005-05-31",2.6,2.6,2.6,2.6,400.0],["2005-06-01",2.49,2.61,2.49,2.56,3400.0],["2005-06-02",2.62,2.95,2.62,2.71,94100.0],["2005-06-03",3.24,3.24,2.35,2.71,5500.0],["2005-06-06",2.52,2.9,2.52,2.75,8400.0],["2005-06-07",2.52,2.6,2.52,2.56,600.0],["2005-06-08",2.55,2.55,2.55,2.55,200.0],["2005-06-09",2.55,2.8,2.55,2.8,4200.0],["2005-06-10",2.78,2.86,2.78,2.86,700.0],["2005-06-13",2.99,2.99,2.67,2.67,2300.0],["2005-06-14",2.61,2.65,2.61,2.65,700.0],["2005-06-15",2.9,2.9,2.75,2.9,3400.0],["2005-06-16",2.9,2.9,2.85,2.85,5600.0],["2005-06-17",3.0,3.28,2.75,3.0,9200.0],["2005-06-20",2.6,3.0,2.52,2.9,10200.0],["2005-06-21",3.4,3.4,3.15,3.15,4000.0],["2005-06-22",3.3,3.3,2.96,2.96,500.0],["2005-06-23",2.88,3.01,2.7,2.9,2900.0],["2005-06-24",2.71,2.71,2.7,2.7,800.0],["2005-06-27",2.7,2.88,2.7,2.8,1900.0],["2005-06-28",3.0,3.3,3.0,3.01,13100.0],["2005-06-29",2.95,3.04,2.9,3.0,5000.0],["2005-06-30",3.05,3.06,3.0,3.0,1500.0],["2005-07-01",3.0,3.0,3.0,3.0,0.0],["2005-07-05",3.25,3.25,2.9,2.92,3900.0],["2005-07-06",2.95,2.97,2.95,2.97,300.0],["2005-07-07",2.97,2.97,2.97,2.97,0.0],["2005-07-08",2.96,3.15,2.96,3.14,4400.0],["2005-07-11",3.14,3.14,3.14,3.14,0.0],["2005-07-12",2.95,2.95,2.95,2.95,1200.0],["2005-07-13",3.17,3.17,3.15,3.15,200.0],["2005-07-14",3.15,3.45,3.15,3.15,6700.0],["2005-07-15",3.0,3.15,3.0,3.0,8000.0],["2005-07-18",3.0,3.0,3.0,3.0,0.0],["2005-07-19",3.0,3.15,3.0,3.15,1300.0],["2005-07-20",2.9,2.96,2.9,2.96,900.0],["2005-07-21",2.9,3.15,2.9,3.15,2000.0],["2005-07-22",2.78,3.1,2.78,3.1,1800.0],["2005-07-25",3.1,3.1,3.1,3.1,0.0],["2005-07-26",2.79,3.0,2.79,2.85,9700.0],["2005-07-27",2.83,2.9,2.83,2.83,1800.0],["2005-07-28",2.83,2.97,2.83,2.83,1000.0],["2005-07-29",2.83,2.83,2.83,2.83,500.0],["2005-08-01",2.79,2.79,2.75,2.75,3600.0],["2005-08-02",2.8,2.9,2.8,2.9,1600.0],["2005-08-03",3.0,3.0,2.8,2.8,5300.0],["2005-08-04",2.95,3.14,2.95,3.14,1800.0],["2005-08-05",2.88,2.88,2.8,2.8,500.0],["2005-08-08",3.0,3.1,2.92,3.04,12000.0],["2005-08-09",2.94,3.04,2.94,3.04,500.0],["2005-08-10",2.95,2.95,2.8,2.8,2200.0],["2005-08-11",2.86,2.86,2.86,2.86,300.0],["2005-08-12",2.8,2.85,2.8,2.8,2700.0],["2005-08-15",2.8,2.87,2.8,2.83,900.0],["2005-08-16",2.8,2.8,2.75,2.75,1000.0],["2005-08-17",2.77,2.77,2.75,2.75,1400.0],["2005-08-18",2.75,2.83,2.75,2.83,3600.0],["2005-08-19",2.75,2.99,2.75,2.99,2800.0],["2005-08-22",2.79,2.8,2.75,2.75,1600.0],["2005-08-23",2.55,2.99,2.55,2.77,6400.0],["2005-08-24",2.65,2.65,2.65,2.65,300.0],["2005-08-25",2.85,2.85,2.65,2.84,1900.0],["2005-08-26",2.85,2.85,2.8,2.8,800.0],["2005-08-29",2.65,2.65,2.65,2.65,500.0],["2005-08-30",2.6,2.75,2.6,2.75,6400.0],["2005-08-31",2.65,2.65,2.55,2.56,4200.0],["2005-09-01",2.79,2.79,2.62,2.63,1300.0],["2005-09-02",2.63,2.63,2.63,2.63,0.0],["2005-09-06",2.55,2.55,2.36,2.36,5100.0],["2005-09-07",2.4,2.5,2.4,2.5,1000.0],["2005-09-08",2.47,2.83,2.3,2.35,7900.0],["2005-09-09",2.33,2.36,2.33,2.36,800.0],["2005-09-12",2.35,2.66,2.35,2.45,6200.0],["2005-09-13",2.45,2.45,2.38,2.41,4900.0],["2005-09-14",2.36,2.56,2.36,2.42,1100.0],["2005-09-15",2.36,2.4,2.36,2.4,300.0],["2005-09-16",2.4,2.4,2.4,2.4,300.0],["2005-09-19",2.4,2.44,2.4,2.44,2700.0],["2005-09-20",2.38,2.45,2.38,2.4,4000.0],["2005-09-21",2.5,2.58,2.48,2.58,1200.0],["2005-09-22",2.47,2.6,2.47,2.6,5500.0],["2005-09-23",2.6,2.66,2.6,2.6,4600.0],["2005-09-26",2.6,2.9,2.6,2.65,5700.0],["2005-09-27",2.41,2.82,2.39,2.7,7100.0],["2005-09-28",2.9,2.9,2.6,2.9,5800.0],["2005-09-29",2.69,2.69,2.65,2.65,1000.0],["2005-09-30",2.75,2.75,2.65,2.65,2100.0],["2005-10-03",2.65,2.7,2.65,2.7,1000.0],["2005-10-04",2.65,2.7,2.65,2.7,1500.0],["2005-10-05",2.65,2.7,2.65,2.65,3600.0],["2005-10-06",2.62,2.64,2.59,2.59,1000.0],["2005-10-07",2.5,2.6,2.5,2.5,1700.0],["2005-10-10",2.35,2.4,2.35,2.4,3500.0],["2005-10-11",2.35,2.35,2.25,2.25,2200.0],["2005-10-12",1.86,2.24,1.86,2.24,5300.0],["2005-10-13",2.35,2.35,1.91,2.1,8600.0],["2005-10-14",2.55,2.55,2.05,2.4,5200.0],["2005-10-17",2.46,2.6,1.91,2.58,21700.0],["2005-10-18",2.56,2.6,2.25,2.6,13600.0],["2005-10-19",2.28,2.54,2.28,2.54,400.0],["2005-10-20",2.4,2.4,2.36,2.36,5700.0],["2005-10-21",2.36,2.36,2.36,2.36,1000.0],["2005-10-24",2.36,2.4,2.3,2.35,2000.0],["2005-10-25",2.35,2.35,2.35,2.35,0.0],["2005-10-26",2.35,2.53,2.35,2.35,7000.0],["2005-10-27",2.5,2.54,2.35,2.54,2300.0],["2005-10-28",2.54,2.54,2.54,2.54,0.0],["2005-10-31",2.29,2.45,2.29,2.45,2200.0],["2005-11-01",2.32,2.32,2.3,2.3,400.0],["2005-11-02",2.3,2.41,2.3,2.41,2400.0],["2005-11-03",2.4,2.8,2.4,2.8,9300.0],["2005-11-04",2.48,2.75,2.48,2.72,1300.0],["2005-11-07",2.59,2.59,2.58,2.58,300.0],["2005-11-08",2.58,2.6,2.58,2.6,1000.0],["2005-11-09",2.58,2.58,2.41,2.41,6500.0],["2005-11-10",2.41,2.41,2.41,2.41,0.0],["2005-11-11",2.41,2.42,2.41,2.42,1200.0],["2005-11-14",2.4,2.4,2.4,2.4,1600.0],["2005-11-15",2.4,2.4,2.4,2.4,2400.0],["2005-11-16",2.41,2.48,2.41,2.48,2700.0],["2005-11-17",2.43,2.43,2.41,2.41,4700.0],["2005-11-18",2.4,2.4,2.4,2.4,1300.0],["2005-11-21",2.39,2.39,2.39,2.39,2100.0],["2005-11-22",2.3,2.36,2.3,2.3,1900.0],["2005-11-23",2.3,2.35,2.05,2.34,5800.0],["2005-11-25",2.34,2.34,2.34,2.34,0.0],["2005-11-28",1.99,2.21,1.96,2.14,5900.0],["2005-11-29",2.39,2.39,2.14,2.14,7000.0],["2005-11-30",2.1,2.1,2.0,2.05,2500.0],["2005-12-01",2.05,2.06,1.83,1.92,9400.0],["2005-12-02",1.89,2.05,1.85,2.05,15000.0],["2005-12-05",2.02,2.1,1.87,1.95,4200.0],["2005-12-06",1.95,2.1,1.95,2.0,11200.0],["2005-12-07",1.95,1.99,1.95,1.99,1000.0],["2005-12-08",1.99,2.0,1.91,2.0,3000.0],["2005-12-09",2.01,2.01,1.9,1.9,1100.0],["2005-12-12",2.08,2.08,1.9,1.9,4600.0],["2005-12-13",1.9,1.97,1.9,1.94,2500.0],["2005-12-14",1.92,1.97,1.92,1.97,3900.0],["2005-12-15",1.94,2.0,1.92,1.95,7100.0],["2005-12-16",1.95,1.95,1.95,1.95,300.0],["2005-12-19",2.0,2.0,1.87,1.92,14200.0],["2005-12-20",1.92,1.97,1.82,1.87,5700.0],["2005-12-21",1.85,1.87,1.85,1.87,800.0],["2005-12-22",1.91,2.03,1.85,1.87,9900.0],["2005-12-23",2.04,2.04,1.95,1.95,7700.0],["2005-12-27",1.95,1.95,1.81,1.81,7600.0],["2005-12-28",1.83,1.83,1.78,1.78,10200.0],["2005-12-29",1.78,1.78,1.6,1.78,34600.0],["2005-12-30",1.62,1.75,1.62,1.72,10500.0],["2006-01-03",1.7,1.81,1.7,1.81,11900.0],["2006-01-04",1.67,1.86,1.67,1.86,3000.0],["2006-01-05",1.87,2.65,1.87,2.5,101500.0],["2006-01-06",2.19,2.6,2.19,2.5,6700.0],["2006-01-09",3.1,6.75,3.06,6.4,3320100.0],["2006-01-10",5.89,6.12,4.85,5.06,1083100.0],["2006-01-11",5.09,7.87,4.95,6.72,4161800.0],["2006-01-12",7.24,7.43,6.08,6.17,2775000.0],["2006-01-13",6.32,6.4,5.58,5.66,769000.0],["2006-01-17",5.68,5.89,5.07,5.12,504400.0],["2006-01-18",5.23,5.88,5.0,5.38,725000.0],["2006-01-19",5.47,5.59,5.13,5.17,218500.0],["2006-01-20",5.1,5.3,4.7,4.82,354800.0],["2006-01-23",4.82,5.88,4.57,5.47,875100.0],["2006-01-24",5.45,5.75,4.96,5.05,307800.0],["2006-01-25",5.02,5.29,4.9,4.92,178900.0],["2006-01-26",5.18,5.2,4.86,5.0,113500.0],["2006-01-27",5.02,5.02,4.72,4.88,230200.0],["2006-01-30",4.86,5.13,4.62,4.63,177300.0],["2006-01-31",4.71,4.96,4.69,4.75,95900.0],["2006-02-01",4.8,4.9,4.7,4.86,84800.0],["2006-02-02",4.8,4.88,4.08,4.41,123800.0],["2006-02-03",4.41,4.41,4.13,4.21,80300.0],["2006-02-06",4.12,4.25,3.95,4.04,101600.0],["2006-02-07",4.19,7.1,4.05,6.72,3774000.0],["2006-02-08",6.22,7.0,5.64,6.02,1299400.0],["2006-02-09",5.7,5.7,5.28,5.42,556600.0],["2006-02-10",5.31,5.51,4.92,5.09,264600.0],["2006-02-13",5.04,5.65,4.95,4.95,243900.0],["2006-02-14",4.95,5.39,4.82,5.09,200800.0],["2006-02-15",5.1,5.15,5.02,5.03,44100.0],["2006-02-16",5.14,5.4,5.01,5.19,152200.0],["2006-02-17",5.19,5.24,5.05,5.06,80600.0],["2006-02-21",5.02,5.03,4.65,4.66,129500.0],["2006-02-22",4.98,4.98,4.68,4.75,58500.0],["2006-02-23",4.75,4.92,4.75,4.82,67000.0],["2006-02-24",4.95,4.95,4.66,4.73,66900.0],["2006-02-27",4.83,4.83,4.51,4.55,53300.0],["2006-02-28",4.55,4.75,4.5,4.53,18300.0],["2006-03-01",4.5,4.75,4.41,4.55,39200.0],["2006-03-02",4.5,4.7,4.5,4.59,27500.0],["2006-03-03",4.8,5.85,4.69,5.44,664000.0],["2006-03-06",5.43,5.85,5.29,5.35,316600.0],["2006-03-07",5.32,5.58,5.0,5.1,131300.0],["2006-03-08",5.05,5.17,4.8,4.81,126600.0],["2006-03-09",4.89,5.18,4.83,4.83,27400.0],["2006-03-10",4.86,5.04,4.83,4.84,43700.0],["2006-03-13",4.84,5.34,4.84,4.87,129500.0],["2006-03-14",4.97,5.19,4.91,5.07,53800.0],["2006-03-15",5.06,6.25,5.06,6.12,686200.0],["2006-03-16",6.34,6.75,6.12,6.33,768500.0],["2006-03-17",6.3,6.58,5.9,5.93,134900.0],["2006-03-20",5.4,6.02,5.37,5.45,227200.0],["2006-03-21",5.6,5.88,5.26,5.6,131800.0],["2006-03-22",5.21,5.65,5.21,5.41,51400.0],["2006-03-23",5.42,5.83,5.42,5.61,83600.0],["2006-03-24",5.62,5.91,5.52,5.88,59000.0],["2006-03-27",5.95,6.31,5.9,6.15,58300.0],["2006-03-28",6.2,6.25,5.66,5.9,61300.0],["2006-03-29",5.86,6.25,5.86,6.08,68800.0],["2006-03-30",6.03,6.15,5.8,5.9,89200.0],["2006-03-31",6.05,6.75,5.93,6.46,342300.0],["2006-04-03",6.6,6.7,6.32,6.57,112500.0],["2006-04-04",6.68,6.68,5.8,6.15,136100.0],["2006-04-05",6.3,6.3,5.85,5.9,115400.0],["2006-04-06",5.9,6.05,5.75,5.95,98800.0],["2006-04-07",5.85,5.94,5.79,5.8,33400.0],["2006-04-10",5.8,5.91,5.75,5.75,67700.0],["2006-04-11",5.75,5.85,5.56,5.72,78700.0],["2006-04-12",5.8,5.8,5.7,5.75,46900.0],["2006-04-13",5.5,5.52,5.0,5.04,232800.0],["2006-04-17",4.85,5.1,4.85,5.05,94700.0],["2006-04-18",5.01,5.15,5.0,5.13,25600.0],["2006-04-19",5.08,5.1,4.77,4.83,70800.0],["2006-04-20",4.91,5.2,4.55,4.98,55400.0],["2006-04-21",4.84,5.05,4.77,4.96,23800.0],["2006-04-24",5.4,5.6,5.05,5.13,189100.0],["2006-04-25",5.4,5.4,4.95,4.97,47500.0],["2006-04-26",5.09,5.15,4.97,5.1,17900.0],["2006-04-27",5.03,6.3,4.87,5.89,647800.0],["2006-04-28",5.87,6.06,5.46,5.46,174400.0],["2006-05-01",5.4,5.75,5.24,5.26,86800.0],["2006-05-02",5.23,5.38,5.16,5.19,56100.0],["2006-05-03",5.18,5.54,5.11,5.27,51100.0],["2006-05-04",5.27,5.27,5.09,5.16,26800.0],["2006-05-05",5.14,5.43,5.1,5.13,58300.0],["2006-05-08",5.11,5.59,5.11,5.37,33000.0],["2006-05-09",5.31,5.6,5.13,5.6,67900.0],["2006-05-10",5.54,5.65,5.2,5.3,66000.0],["2006-05-11",5.24,5.24,4.92,4.94,47200.0],["2006-05-12",4.98,5.1,4.66,4.79,55000.0],["2006-05-15",5.27,5.27,4.64,4.78,49700.0],["2006-05-16",4.73,5.01,4.6,4.78,70700.0],["2006-05-17",4.71,4.98,4.44,4.47,99900.0],["2006-05-18",4.6,4.91,4.5,4.55,91700.0],["2006-05-19",4.82,4.82,4.45,4.66,43900.0],["2006-05-22",4.58,4.61,4.41,4.46,22600.0],["2006-05-23",4.7,4.88,4.5,4.59,30000.0],["2006-05-24",4.61,4.63,4.52,4.58,25300.0],["2006-05-25",4.59,4.76,4.59,4.64,5400.0],["2006-05-26",4.6,4.83,4.5,4.7,14100.0],["2006-05-30",4.54,4.73,4.25,4.4,10900.0],["2006-05-31",4.38,4.73,4.33,4.57,14900.0],["2006-06-01",4.55,4.65,4.44,4.65,20800.0],["2006-06-02",4.7,4.73,4.53,4.58,23500.0],["2006-06-05",4.54,4.54,4.28,4.36,28600.0],["2006-06-06",4.28,4.38,4.05,4.16,37800.0],["2006-06-07",4.18,4.27,4.11,4.15,13400.0],["2006-06-08",4.19,4.23,4.0,4.09,40400.0],["2006-06-09",4.04,4.27,4.04,4.2,18000.0],["2006-06-12",4.26,4.27,4.05,4.15,21500.0],["2006-06-13",4.15,4.15,3.9,4.01,25500.0],["2006-06-14",4.0,4.06,3.84,4.0,10700.0],["2006-06-15",4.01,4.1,3.92,4.05,5600.0],["2006-06-16",3.95,4.08,3.94,4.07,27600.0],["2006-06-19",4.03,4.1,3.92,4.05,7200.0],["2006-06-20",4.45,4.45,3.67,3.91,14300.0],["2006-06-21",3.95,4.19,3.92,3.94,8400.0],["2006-06-22",4.0,4.05,3.63,3.9,12500.0],["2006-06-23",3.73,3.79,3.6,3.75,11900.0],["2006-06-26",3.88,3.88,3.6,3.66,15200.0],["2006-06-27",3.63,3.76,3.6,3.61,14100.0],["2006-06-28",3.71,3.9,3.71,3.79,89200.0],["2006-06-29",3.65,3.9,3.65,3.85,37600.0],["2006-06-30",3.94,4.06,3.85,4.06,68300.0],["2006-07-03",4.01,4.11,4.01,4.1,2400.0],["2006-07-05",4.03,4.4,4.0,4.4,12900.0],["2006-07-06",4.5,4.5,4.19,4.28,19800.0],["2006-07-07",3.92,4.6,3.87,4.5,38300.0],["2006-07-10",4.4,4.4,4.19,4.21,4100.0],["2006-07-11",4.19,4.25,3.95,4.1,15500.0],["2006-07-12",4.17,4.7,4.14,4.31,78600.0],["2006-07-13",4.6,4.6,4.01,4.01,15400.0],["2006-07-14",4.0,4.2,4.0,4.06,25800.0],["2006-07-17",4.2,4.2,4.0,4.0,13800.0],["2006-07-18",4.0,4.0,3.72,3.76,19100.0],["2006-07-19",3.95,3.95,3.7,3.7,15900.0],["2006-07-20",4.0,4.0,3.7,3.7,9200.0],["2006-07-21",3.55,3.8,3.55,3.68,4800.0],["2006-07-24",3.5,3.7,3.35,3.47,35000.0],["2006-07-25",3.61,3.86,3.06,3.25,91400.0],["2006-07-26",3.3,3.3,3.01,3.29,51200.0],["2006-07-27",3.15,3.35,3.06,3.2,32400.0],["2006-07-28",3.19,4.0,3.12,3.99,125700.0],["2006-07-31",3.96,4.1,3.67,4.07,77300.0],["2006-08-01",4.01,4.01,3.8,3.84,30600.0],["2006-08-02",3.83,4.0,3.83,3.86,27500.0],["2006-08-03",3.62,3.82,3.6,3.79,7200.0],["2006-08-04",3.79,4.09,3.6,3.75,29600.0],["2006-08-07",3.82,3.86,3.82,3.82,3800.0],["2006-08-08",3.9,3.9,3.83,3.88,5100.0],["2006-08-09",3.85,3.9,3.8,3.9,4400.0],["2006-08-10",3.69,3.95,3.69,3.88,12400.0],["2006-08-11",3.73,3.86,3.54,3.84,23900.0],["2006-08-14",3.81,3.81,3.66,3.66,15500.0],["2006-08-15",3.75,3.79,3.69,3.79,16000.0],["2006-08-16",3.8,3.8,3.52,3.6,15600.0],["2006-08-17",3.4,3.7,3.4,3.62,5200.0],["2006-08-18",3.69,3.69,3.4,3.68,3700.0],["2006-08-21",3.6,3.62,3.54,3.6,900.0],["2006-08-22",3.63,3.63,3.54,3.54,1800.0],["2006-08-23",3.55,3.66,3.5,3.5,3400.0],["2006-08-24",3.5,3.54,3.3,3.52,9000.0],["2006-08-25",3.65,3.65,3.4,3.44,6500.0],["2006-08-28",3.51,3.64,3.5,3.64,5700.0],["2006-08-29",3.57,4.6,3.56,4.16,80800.0],["2006-08-30",4.61,4.61,3.36,3.7,126500.0],["2006-08-31",3.7,3.7,3.48,3.64,26200.0],["2006-09-01",3.72,3.72,3.5,3.5,3800.0],["2006-09-05",3.4,3.43,3.32,3.41,31000.0],["2006-09-06",3.53,3.53,3.3,3.3,6800.0],["2006-09-07",3.36,3.5,3.35,3.35,8700.0],["2006-09-08",3.48,3.96,3.4,3.55,14000.0],["2006-09-11",3.4,3.42,3.39,3.42,1400.0],["2006-09-12",3.36,3.4,3.32,3.32,5900.0],["2006-09-13",4.0,4.17,3.4,3.48,3800.0],["2006-09-14",3.49,3.51,3.35,3.4,5400.0],["2006-09-15",3.37,3.59,3.37,3.59,3500.0],["2006-09-18",3.35,3.57,3.35,3.36,30700.0],["2006-09-19",3.39,3.44,3.39,3.44,6100.0],["2006-09-20",3.41,3.48,3.41,3.48,2700.0],["2006-09-21",3.49,3.5,3.25,3.3,13600.0],["2006-09-22",3.31,3.33,3.27,3.27,13900.0],["2006-09-25",3.35,3.35,3.18,3.25,15600.0],["2006-09-26",3.25,3.32,3.23,3.27,10800.0],["2006-09-27",3.27,3.54,3.25,3.25,8600.0],["2006-09-28",3.29,3.39,3.25,3.29,4700.0],["2006-09-29",3.3,3.42,3.26,3.41,6100.0],["2006-10-02",3.27,3.71,3.27,3.41,9700.0],["2006-10-03",3.64,4.0,3.3,3.82,52000.0],["2006-10-04",3.82,4.0,3.82,3.82,16100.0],["2006-10-05",3.68,3.74,3.67,3.74,7900.0],["2006-10-06",3.43,3.9,3.43,3.77,12700.0],["2006-10-09",3.72,3.99,3.7,3.8,9200.0],["2006-10-10",3.8,3.98,3.67,3.85,6100.0],["2006-10-11",3.73,3.82,3.67,3.68,4800.0],["2006-10-12",3.73,4.3,3.67,3.8,164500.0],["2006-10-13",5.0,6.56,5.0,5.45,2692300.0],["2006-10-16",5.5,5.66,4.82,4.82,474500.0],["2006-10-17",4.87,4.87,4.5,4.61,286700.0],["2006-10-18",4.65,5.41,4.53,5.24,430300.0],["2006-10-19",5.35,5.35,4.85,4.85,152200.0],["2006-10-20",4.87,4.97,4.7,4.86,45000.0],["2006-10-23",4.88,5.1,4.75,4.75,27500.0],["2006-10-24",4.78,5.06,4.78,4.81,80700.0],["2006-10-25",4.83,4.85,4.74,4.74,64000.0],["2006-10-26",4.71,4.93,4.6,4.78,60900.0],["2006-10-27",4.8,4.85,4.65,4.8,29300.0],["2006-10-30",4.65,4.79,4.6,4.7,15900.0],["2006-10-31",4.75,4.79,4.56,4.6,29000.0],["2006-11-01",4.56,4.8,4.56,4.75,38900.0],["2006-11-02",4.76,4.84,4.72,4.75,20900.0],["2006-11-03",4.8,4.85,4.54,4.75,33800.0],["2006-11-06",4.87,5.35,4.87,5.1,156800.0],["2006-11-07",5.2,5.35,5.06,5.27,89400.0],["2006-11-08",5.2,5.45,5.2,5.34,115400.0],["2006-11-09",5.52,6.02,5.52,5.64,435800.0],["2006-11-10",5.55,6.22,5.55,6.01,165500.0],["2006-11-13",6.1,6.23,5.93,6.09,112400.0],["2006-11-14",6.04,6.04,5.63,6.0,111100.0],["2006-11-15",5.4,6.03,5.3,5.46,296300.0],["2006-11-16",5.1,5.45,4.93,4.95,129500.0],["2006-11-17",5.09,5.3,4.88,5.28,60900.0],["2006-11-20",5.17,5.3,5.1,5.15,24900.0],["2006-11-21",5.14,5.4,5.1,5.28,58100.0],["2006-11-22",5.35,5.39,5.12,5.39,45300.0],["2006-11-24",5.39,5.47,5.17,5.38,17500.0],["2006-11-27",5.47,5.48,5.19,5.22,27900.0],["2006-11-28",5.2,5.43,5.1,5.29,38300.0],["2006-11-29",5.25,5.42,5.14,5.37,31600.0],["2006-11-30",5.41,5.7,5.33,5.42,40300.0],["2006-12-01",5.45,5.47,5.15,5.18,31700.0],["2006-12-04",5.16,5.36,5.16,5.3,15600.0],["2006-12-05",5.43,5.46,5.34,5.36,21800.0],["2006-12-06",5.34,5.34,5.21,5.21,39100.0],["2006-12-07",5.31,5.41,5.19,5.2,28800.0],["2006-12-08",5.29,5.35,5.2,5.2,35700.0],["2006-12-11",5.26,5.33,5.19,5.23,34500.0],["2006-12-12",5.23,5.26,4.95,5.0,60800.0],["2006-12-13",5.06,5.06,4.96,4.96,25600.0],["2006-12-14",4.92,4.97,4.92,4.94,13700.0],["2006-12-15",4.88,5.24,4.78,4.79,49400.0],["2006-12-18",4.85,4.99,4.79,4.81,22900.0],["2006-12-19",4.82,4.91,4.56,4.66,65600.0],["2006-12-20",4.7,4.71,4.5,4.5,57400.0],["2006-12-21",4.5,4.58,4.36,4.52,36400.0],["2006-12-22",4.49,4.49,4.3,4.47,23200.0],["2006-12-26",4.44,4.44,4.3,4.33,53200.0],["2006-12-27",4.31,4.79,4.21,4.67,63800.0],["2006-12-28",4.64,4.77,4.64,4.72,38400.0],["2006-12-29",4.84,4.9,4.58,4.72,32200.0],["2007-01-03",4.76,4.79,4.72,4.72,11400.0],["2007-01-04",4.57,4.87,4.51,4.75,8400.0],["2007-01-05",4.67,4.78,4.65,4.78,17400.0],["2007-01-08",4.75,5.32,4.75,5.28,96900.0],["2007-01-09",5.4,5.4,5.16,5.19,37800.0],["2007-01-10",5.25,5.31,5.12,5.3,22800.0],["2007-01-11",5.35,5.4,5.16,5.35,79200.0],["2007-01-12",5.35,5.4,5.3,5.32,16300.0],["2007-01-16",5.3,5.37,5.0,5.29,72200.0],["2007-01-17",5.39,5.4,5.2,5.3,28700.0],["2007-01-18",5.3,5.5,5.3,5.35,24200.0],["2007-01-19",5.33,5.49,5.18,5.21,29900.0],["2007-01-22",5.17,5.36,5.17,5.36,12200.0],["2007-01-23",5.37,5.37,5.27,5.27,8300.0],["2007-01-24",5.24,5.37,5.24,5.31,9900.0],["2007-01-25",5.27,5.68,5.27,5.6,35500.0],["2007-01-26",5.76,5.98,5.5,5.8,44000.0],["2007-01-29",5.76,5.98,5.76,5.87,40900.0],["2007-01-30",5.77,5.9,5.68,5.8,10000.0],["2007-01-31",5.91,5.91,5.45,5.55,28100.0],["2007-02-01",5.55,5.79,5.55,5.55,13900.0],["2007-02-02",5.51,5.58,5.39,5.4,17100.0],["2007-02-05",5.41,5.69,5.41,5.63,9900.0],["2007-02-06",5.68,5.68,5.42,5.53,7100.0],["2007-02-07",5.51,5.77,5.42,5.66,11100.0],["2007-02-08",5.62,5.62,5.4,5.51,26500.0],["2007-02-09",5.46,5.49,5.42,5.45,16800.0],["2007-02-12",5.41,5.43,5.33,5.38,11900.0],["2007-02-13",5.27,5.5,5.27,5.41,17900.0],["2007-02-14",5.41,5.67,5.4,5.5,12300.0],["2007-02-15",5.7,5.72,5.39,5.56,30700.0],["2007-02-16",5.55,5.61,5.43,5.6,10200.0],["2007-02-20",5.5,5.6,5.4,5.45,20300.0],["2007-02-21",5.44,5.62,5.42,5.42,12600.0],["2007-02-22",5.46,5.6,5.45,5.57,18300.0],["2007-02-23",5.61,5.97,5.51,5.95,30100.0],["2007-02-26",5.97,6.4,5.96,6.05,113900.0],["2007-02-27",6.0,6.04,5.25,5.5,64100.0],["2007-02-28",5.6,5.73,4.9,5.17,136000.0],["2007-03-01",5.1,5.21,4.98,5.09,21900.0],["2007-03-02",5.12,5.14,4.96,5.05,9200.0],["2007-03-05",4.96,5.08,4.96,5.05,17800.0],["2007-03-06",4.99,5.15,4.9,5.15,23300.0],["2007-03-07",5.15,5.45,5.15,5.32,16800.0],["2007-03-08",5.3,5.48,5.29,5.39,22900.0],["2007-03-09",5.6,5.6,5.32,5.45,32000.0],["2007-03-12",5.49,5.49,5.44,5.44,11000.0],["2007-03-13",5.4,5.72,5.4,5.7,65400.0],["2007-03-14",5.91,6.09,5.33,6.01,105600.0],["2007-03-15",6.02,6.02,5.59,5.6,19700.0],["2007-03-16",5.6,6.09,5.6,6.04,59500.0],["2007-03-19",6.0,6.24,5.93,6.2,56000.0],["2007-03-20",6.03,6.3,6.03,6.26,62500.0],["2007-03-21",6.3,6.75,6.12,6.66,92700.0],["2007-03-22",6.72,7.18,6.69,6.91,122900.0],["2007-03-23",6.86,6.91,6.64,6.65,30200.0],["2007-03-26",6.63,6.89,6.57,6.77,20100.0],["2007-03-27",6.75,6.89,6.72,6.72,19700.0],["2007-03-28",6.4,6.84,6.4,6.6,27400.0],["2007-03-29",6.7,6.7,6.27,6.35,43200.0],["2007-03-30",6.31,6.37,6.03,6.1,24000.0],["2007-04-02",6.18,6.24,6.18,6.24,6600.0],["2007-04-03",6.27,6.33,6.02,6.09,17200.0],["2007-04-04",6.05,6.05,6.0,6.03,8700.0],["2007-04-05",6.06,6.11,5.86,6.04,13300.0],["2007-04-09",6.08,6.16,6.0,6.12,13000.0],["2007-04-10",6.13,6.27,6.13,6.2,16300.0],["2007-04-11",6.16,6.18,6.13,6.15,10800.0],["2007-04-12",6.11,6.24,5.91,5.98,13000.0],["2007-04-13",5.86,6.08,5.83,5.99,23800.0],["2007-04-16",5.95,5.95,5.4,5.42,73800.0],["2007-04-17",5.39,5.39,5.27,5.34,36900.0],["2007-04-18",5.34,5.36,5.3,5.3,8400.0],["2007-04-19",5.25,5.27,5.23,5.27,17100.0],["2007-04-20",5.43,5.43,5.22,5.27,6500.0],["2007-04-23",5.23,5.25,5.21,5.22,4800.0],["2007-04-24",5.25,5.35,5.25,5.25,9200.0],["2007-04-25",5.29,5.31,5.28,5.3,1400.0],["2007-04-26",5.32,5.35,5.32,5.33,2300.0],["2007-04-27",5.42,5.5,5.37,5.5,8300.0],["2007-04-30",5.53,6.02,5.39,5.98,44000.0],["2007-05-01",5.95,5.95,5.8,5.8,6600.0],["2007-05-02",5.85,6.0,5.85,5.99,8200.0],["2007-05-03",5.95,5.95,5.79,5.82,4800.0],["2007-05-04",5.76,5.8,5.75,5.75,3200.0],["2007-05-07",5.67,5.69,5.6,5.63,5000.0],["2007-05-08",5.64,5.64,5.58,5.58,1300.0],["2007-05-09",5.62,5.65,5.5,5.52,8000.0],["2007-05-10",5.5,5.58,5.5,5.55,6600.0],["2007-05-11",5.51,5.75,5.5,5.66,3100.0],["2007-05-14",5.57,5.68,5.34,5.34,12900.0],["2007-05-15",5.13,5.62,5.0,5.2,23400.0],["2007-05-16",5.18,5.18,5.01,5.05,8800.0],["2007-05-17",5.1,5.13,5.05,5.08,7400.0],["2007-05-18",5.06,5.08,5.05,5.06,6400.0],["2007-05-21",5.05,5.06,4.89,4.91,11600.0],["2007-05-22",5.03,5.25,5.03,5.07,8700.0],["2007-05-23",5.12,5.12,4.81,5.0,7300.0],["2007-05-24",5.01,5.01,4.99,4.99,1600.0],["2007-05-25",5.0,5.01,4.96,5.01,8500.0],["2007-05-29",5.02,5.9,5.02,5.46,34000.0],["2007-05-30",5.42,5.48,5.31,5.31,17300.0],["2007-05-31",5.23,5.34,5.23,5.25,3700.0],["2007-06-01",5.21,5.23,4.97,5.1,16800.0],["2007-06-04",5.13,5.16,5.12,5.12,3500.0],["2007-06-05",5.17,5.26,5.11,5.26,6100.0],["2007-06-06",5.12,5.46,5.12,5.42,5600.0],["2007-06-07",5.44,5.5,5.43,5.46,4500.0],["2007-06-08",5.41,5.46,5.33,5.35,3000.0],["2007-06-11",5.38,5.38,5.33,5.36,1000.0],["2007-06-12",5.29,5.34,5.13,5.2,4000.0],["2007-06-13",5.18,5.22,5.16,5.16,1900.0],["2007-06-14",5.22,5.22,5.19,5.19,1200.0],["2007-06-15",5.2,5.31,5.19,5.22,5800.0],["2007-06-18",5.22,5.26,5.19,5.24,5900.0],["2007-06-19",5.16,5.22,4.98,5.0,11100.0],["2007-06-20",4.97,5.15,4.97,5.15,13800.0],["2007-06-21",5.17,5.17,4.98,5.11,2600.0],["2007-06-22",5.04,5.04,4.95,4.95,7800.0],["2007-06-25",5.0,5.0,4.74,4.76,17000.0],["2007-06-26",4.76,4.82,4.76,4.76,6000.0],["2007-06-27",4.86,4.86,4.6,4.63,10200.0],["2007-06-28",4.68,4.72,4.63,4.72,7200.0],["2007-06-29",4.74,4.97,4.72,4.88,11200.0],["2007-07-02",4.81,4.81,4.5,4.58,9800.0],["2007-07-03",4.62,4.64,4.52,4.6,2600.0],["2007-07-05",4.55,4.61,4.55,4.58,2600.0],["2007-07-06",4.59,4.6,4.58,4.6,1000.0],["2007-07-09",4.6,4.6,4.5,4.5,6600.0],["2007-07-10",4.5,4.52,4.27,4.47,16000.0],["2007-07-11",4.45,4.58,4.45,4.57,7200.0],["2007-07-12",4.54,4.54,4.28,4.5,18400.0],["2007-07-13",4.48,4.49,4.41,4.45,2300.0],["2007-07-16",4.41,4.41,4.03,4.03,28100.0],["2007-07-17",4.07,4.39,4.07,4.35,10600.0],["2007-07-18",4.33,4.52,4.33,4.52,14500.0],["2007-07-19",4.46,4.5,4.34,4.41,11700.0],["2007-07-20",4.37,4.37,4.23,4.31,3700.0],["2007-07-23",4.42,4.5,4.38,4.4,2500.0],["2007-07-24",4.33,4.35,4.3,4.3,7400.0],["2007-07-25",4.32,4.32,4.2,4.26,4700.0],["2007-07-26",4.2,4.29,4.2,4.27,5400.0],["2007-07-27",4.29,4.29,4.22,4.22,4400.0],["2007-07-30",4.19,4.24,4.19,4.22,3100.0],["2007-07-31",4.19,4.26,4.02,4.18,12800.0],["2007-08-01",4.07,4.2,4.01,4.13,3500.0],["2007-08-02",4.11,4.15,4.1,4.15,4600.0],["2007-08-03",4.14,4.17,4.08,4.15,7300.0],["2007-08-06",4.17,4.17,4.13,4.16,4200.0],["2007-08-07",4.13,4.4,4.13,4.4,14400.0],["2007-08-08",4.39,4.39,4.2,4.3,3500.0],["2007-08-09",4.32,4.37,4.32,4.36,7600.0],["2007-08-10",4.32,4.5,4.32,4.49,3700.0],["2007-08-13",4.46,4.79,4.46,4.67,17200.0],["2007-08-14",4.7,4.71,4.65,4.71,6800.0],["2007-08-15",4.59,4.62,4.18,4.45,7200.0],["2007-08-16",4.38,4.38,4.13,4.16,9100.0],["2007-08-17",4.19,4.52,4.18,4.4,4800.0],["2007-08-20",4.36,4.4,4.35,4.38,3500.0],["2007-08-21",4.39,5.1,4.39,5.09,16600.0],["2007-08-22",5.08,5.1,5.03,5.03,9900.0],["2007-08-23",5.02,5.05,4.69,4.89,12900.0],["2007-08-24",4.84,4.9,4.78,4.81,3500.0],["2007-08-27",4.76,4.76,4.63,4.63,2200.0],["2007-08-28",4.58,4.58,4.39,4.4,7100.0],["2007-08-29",4.38,4.39,4.2,4.2,26600.0],["2007-08-30",4.22,4.22,4.17,4.19,5500.0],["2007-08-31",4.21,4.23,4.21,4.23,2200.0],["2007-09-04",4.33,4.63,4.27,4.61,11300.0],["2007-09-05",4.63,4.63,4.61,4.62,2100.0],["2007-09-06",4.65,4.98,4.65,4.87,12500.0],["2007-09-07",4.99,5.0,4.8,4.94,13800.0],["2007-09-10",4.91,4.91,4.67,4.91,3800.0],["2007-09-11",4.91,4.98,4.78,4.98,3600.0],["2007-09-12",4.98,5.01,4.97,4.97,8100.0],["2007-09-13",4.94,4.97,4.93,4.93,1300.0],["2007-09-14",4.84,4.95,4.84,4.9,4200.0],["2007-09-17",4.84,4.9,4.66,4.66,2800.0],["2007-09-18",4.64,4.8,4.64,4.75,2300.0],["2007-09-19",4.28,4.28,3.18,3.7,135900.0],["2007-09-20",3.63,3.86,3.6,3.7,21100.0],["2007-09-21",3.9,3.9,3.41,3.45,34600.0],["2007-09-24",3.4,3.5,3.3,3.49,31900.0],["2007-09-25",3.49,3.8,3.48,3.75,25900.0],["2007-09-26",3.8,3.8,3.5,3.68,3900.0],["2007-09-27",3.6,4.15,3.6,4.12,14900.0],["2007-09-28",4.01,4.15,4.01,4.15,2100.0],["2007-10-01",4.19,4.22,4.17,4.17,1600.0],["2007-10-02",4.15,4.15,4.12,4.15,2400.0],["2007-10-03",4.11,4.13,4.11,4.13,500.0],["2007-10-04",4.09,4.12,4.02,4.1,8000.0],["2007-10-05",4.01,4.14,4.01,4.08,4400.0],["2007-10-08",4.02,4.06,4.02,4.03,1800.0],["2007-10-09",4.01,4.04,4.01,4.01,1400.0],["2007-10-10",4.0,4.0,3.9,3.9,2600.0],["2007-10-11",3.91,3.94,3.68,3.8,17300.0],["2007-10-12",3.91,3.94,3.85,3.88,4600.0],["2007-10-15",3.8,3.99,3.8,3.87,7800.0],["2007-10-16",3.88,3.94,3.7,3.7,9300.0],["2007-10-17",3.73,3.75,3.69,3.69,6000.0],["2007-10-18",3.67,3.68,3.41,3.68,43300.0],["2007-10-19",3.75,3.75,3.41,3.62,15500.0],["2007-10-22",3.59,3.59,3.39,3.55,3600.0],["2007-10-23",3.45,3.45,3.4,3.43,6000.0],["2007-10-24",3.42,3.5,3.42,3.47,5000.0],["2007-10-25",3.4,3.87,3.4,3.81,7300.0],["2007-10-26",3.79,3.82,3.63,3.69,6500.0],["2007-10-29",3.66,3.66,3.55,3.57,900.0],["2007-10-30",3.62,3.92,3.62,3.84,7900.0],["2007-10-31",3.83,3.83,3.41,3.55,13300.0],["2007-11-01",3.6,4.5,3.47,3.6,112500.0],["2007-11-02",3.57,3.6,3.35,3.36,9000.0],["2007-11-05",3.3,3.42,3.17,3.2,7000.0],["2007-11-06",3.16,3.16,3.0,3.05,11000.0],["2007-11-07",2.85,3.17,2.36,3.01,44100.0],["2007-11-08",2.65,3.09,2.65,3.06,14200.0],["2007-11-09",3.02,3.02,2.99,3.0,4200.0],["2007-11-12",2.98,2.98,2.5,2.68,7700.0],["2007-11-13",2.7,2.81,2.7,2.78,4200.0],["2007-11-14",2.76,2.84,2.76,2.83,3200.0],["2007-11-15",2.8,3.35,2.8,3.29,11300.0],["2007-11-16",3.35,3.35,3.16,3.16,1600.0],["2007-11-19",3.15,3.16,2.73,2.83,10900.0],["2007-11-20",2.77,3.33,2.59,3.07,20900.0],["2007-11-21",3.08,3.18,3.08,3.11,5900.0],["2007-11-23",3.11,3.11,3.11,3.11,0.0],["2007-11-26",3.0,3.03,2.96,3.0,5700.0],["2007-11-27",3.02,3.02,2.86,2.96,5700.0],["2007-11-28",2.95,2.96,2.95,2.95,3100.0],["2007-11-29",2.98,3.01,2.8,2.87,17500.0],["2007-11-30",2.87,3.1,2.87,3.09,6100.0],["2007-12-03",3.03,3.31,3.03,3.27,3700.0],["2007-12-04",3.25,3.38,3.18,3.2,5000.0],["2007-12-05",3.25,3.26,3.22,3.22,2100.0],["2007-12-06",3.27,3.3,3.14,3.16,6600.0],["2007-12-07",3.16,3.17,3.16,3.17,300.0],["2007-12-10",3.06,3.06,2.96,3.01,2800.0],["2007-12-11",3.15,3.2,2.69,2.69,6800.0],["2007-12-12",2.75,2.75,2.72,2.72,1200.0],["2007-12-13",2.73,2.73,2.55,2.62,5700.0],["2007-12-14",3.14,3.14,2.5,2.5,3400.0],["2007-12-17",2.54,2.54,2.32,2.32,5200.0],["2007-12-18",2.45,2.5,2.14,2.27,10700.0],["2007-12-19",2.5,2.5,1.94,2.1,11700.0],["2007-12-20",2.26,2.27,1.88,2.1,28100.0],["2007-12-21",1.99,2.07,1.91,2.01,11700.0],["2007-12-24",1.94,2.14,1.94,2.14,9500.0],["2007-12-26",2.24,2.25,1.75,1.85,25800.0],["2007-12-27",1.85,2.0,1.85,1.99,11100.0],["2007-12-28",1.99,2.0,1.93,1.96,8000.0],["2007-12-31",1.92,2.0,1.92,1.96,14400.0],["2008-01-02",2.0,2.05,1.92,2.05,12900.0],["2008-01-03",2.07,2.32,2.05,2.05,13800.0],["2008-01-04",2.18,2.18,2.03,2.03,4500.0],["2008-01-07",2.04,2.05,1.92,1.95,3500.0],["2008-01-08",1.96,1.97,1.96,1.96,700.0],["2008-01-09",1.92,2.24,1.77,1.86,15600.0],["2008-01-10",1.84,2.33,1.83,2.15,11700.0],["2008-01-11",2.23,2.3,2.22,2.22,7800.0],["2008-01-14",2.16,2.19,2.11,2.16,2500.0],["2008-01-15",2.1,2.2,2.07,2.17,7200.0],["2008-01-16",2.16,2.16,2.16,2.16,4200.0],["2008-01-17",2.25,2.25,1.9,2.0,36700.0],["2008-01-18",1.95,1.96,1.92,1.92,1600.0],["2008-01-22",1.88,1.88,1.6,1.8,11900.0],["2008-01-23",1.83,1.92,1.81,1.92,10800.0],["2008-01-24",2.03,2.03,1.9,1.91,2700.0],["2008-01-25",1.88,1.9,1.83,1.9,4000.0],["2008-01-28",1.83,1.89,1.8,1.83,7200.0],["2008-01-29",1.85,1.85,1.85,1.85,100.0],["2008-01-30",1.85,2.05,1.85,2.02,5300.0],["2008-01-31",2.1,2.1,2.1,2.1,100.0],["2008-02-01",1.92,1.92,1.85,1.86,6100.0],["2008-02-04",1.86,1.86,1.85,1.86,4700.0],["2008-02-05",1.85,1.87,1.85,1.85,7800.0],["2008-02-06",1.85,1.85,1.85,1.85,100.0],["2008-02-07",1.81,1.81,1.81,1.81,400.0],["2008-02-08",1.81,1.81,1.81,1.81,0.0],["2008-02-11",1.95,1.95,1.86,1.86,500.0],["2008-02-12",1.85,1.9,1.7,1.7,30600.0],["2008-02-13",1.73,1.75,1.68,1.68,4400.0],["2008-02-14",1.67,1.7,1.36,1.53,20000.0],["2008-02-15",1.5,1.5,1.4,1.47,1600.0],["2008-02-19",1.49,1.59,1.49,1.57,4300.0],["2008-02-20",1.54,1.6,1.52,1.57,6100.0],["2008-02-21",1.54,1.67,1.54,1.67,14100.0],["2008-02-22",1.67,2.06,1.67,1.78,46800.0],["2008-02-25",1.8,1.8,1.8,1.8,400.0],["2008-02-26",1.85,1.95,1.81,1.81,5300.0],["2008-02-27",1.88,1.96,1.81,1.88,28400.0],["2008-02-28",1.86,1.86,1.82,1.86,6000.0],["2008-02-29",1.76,1.9,1.63,1.76,4800.0],["2008-03-03",1.53,1.71,1.53,1.68,2900.0],["2008-03-04",1.61,1.61,1.5,1.55,1200.0],["2008-03-05",1.63,1.68,1.63,1.67,2300.0],["2008-03-06",1.66,1.66,1.66,1.66,300.0],["2008-03-07",1.66,1.67,1.55,1.62,5400.0],["2008-03-10",1.68,1.68,1.55,1.55,6600.0],["2008-03-11",1.55,1.55,1.55,1.55,0.0],["2008-03-12",1.68,1.68,1.57,1.58,5500.0],["2008-03-13",1.6,1.65,1.6,1.61,400.0],["2008-03-14",1.57,1.57,1.56,1.56,200.0],["2008-03-17",1.55,1.68,1.55,1.58,6500.0],["2008-03-18",1.63,1.67,1.58,1.58,1400.0],["2008-03-19",1.62,1.63,1.62,1.63,400.0],["2008-03-20",1.59,1.59,1.55,1.55,1600.0],["2008-03-24",1.47,1.52,1.41,1.41,12500.0],["2008-03-25",1.42,1.42,1.41,1.41,2300.0],["2008-03-26",1.41,1.41,1.41,1.41,300.0],["2008-03-27",1.41,1.52,1.41,1.44,3000.0],["2008-03-28",1.43,1.45,1.42,1.43,400.0],["2008-03-31",1.43,1.8,1.41,1.8,1500.0],["2008-04-01",1.81,1.81,1.66,1.66,2700.0],["2008-04-02",1.78,1.83,1.78,1.78,800.0],["2008-04-03",1.85,1.85,1.6,1.6,2500.0],["2008-04-04",1.6,1.6,1.6,1.6,0.0],["2008-04-07",1.61,1.61,1.61,1.61,2900.0],["2008-04-08",1.7,1.75,1.45,1.45,4500.0],["2008-04-09",1.48,1.69,1.46,1.5,4400.0],["2008-04-10",1.5,1.5,1.5,1.5,0.0],["2008-04-11",1.51,1.51,1.5,1.5,1100.0],["2008-04-14",1.54,1.73,1.54,1.58,1900.0],["2008-04-15",1.49,1.49,1.49,1.49,100.0],["2008-04-16",1.47,1.49,1.46,1.49,500.0],["2008-04-17",1.49,1.49,1.49,1.49,0.0],["2008-04-18",1.44,1.45,1.44,1.45,1200.0],["2008-04-21",1.42,1.42,1.39,1.39,6500.0],["2008-04-22",1.42,1.57,1.4,1.52,2100.0],["2008-04-23",1.53,1.54,1.41,1.41,1800.0],["2008-04-24",1.4,1.54,1.39,1.39,2600.0],["2008-04-25",1.41,1.58,1.34,1.56,4400.0],["2008-04-28",1.39,1.58,1.39,1.44,3500.0],["2008-04-29",1.56,1.58,1.41,1.51,3100.0],["2008-04-30",1.39,1.63,1.39,1.6,4400.0],["2008-05-01",1.45,1.5,1.45,1.5,600.0],["2008-05-02",1.45,1.58,1.4,1.58,8900.0],["2008-05-05",1.58,1.63,1.39,1.41,11800.0],["2008-05-06",1.31,1.49,1.31,1.49,2100.0],["2008-05-07",1.49,1.49,1.49,1.49,0.0],["2008-05-08",1.5,1.61,1.5,1.61,3400.0],["2008-05-09",1.32,1.5,1.32,1.5,7300.0],["2008-05-12",1.49,1.54,1.38,1.43,5000.0],["2008-05-13",1.35,1.35,1.35,1.35,100.0],["2008-05-14",1.52,1.62,1.52,1.61,4700.0],["2008-05-15",1.54,1.65,1.54,1.54,1500.0],["2008-05-16",1.65,1.75,1.54,1.6,6500.0],["2008-05-19",1.65,1.66,1.65,1.65,4000.0],["2008-05-20",1.65,1.65,1.65,1.65,1200.0],["2008-05-21",1.67,1.67,1.66,1.66,900.0],["2008-05-22",1.67,1.68,1.65,1.65,7700.0],["2008-05-23",1.66,1.66,1.52,1.52,2500.0],["2008-05-27",1.52,1.56,1.34,1.48,5700.0],["2008-05-28",1.48,1.51,1.4,1.41,1500.0],["2008-05-29",1.4,1.67,1.4,1.67,900.0],["2008-05-30",1.69,1.69,1.65,1.65,900.0],["2008-06-02",1.65,1.65,1.65,1.65,0.0],["2008-06-03",1.41,1.41,1.41,1.41,200.0],["2008-06-04",1.41,1.41,1.41,1.41,0.0],["2008-06-05",1.4,1.4,1.4,1.4,1300.0],["2008-06-06",1.4,1.4,1.4,1.4,0.0],["2008-06-09",1.4,1.4,1.4,1.4,300.0],["2008-06-10",1.38,1.39,1.38,1.38,3900.0],["2008-06-11",1.35,1.48,1.3,1.3,1600.0],["2008-06-12",1.28,1.32,1.25,1.25,6400.0],["2008-06-13",1.25,1.25,1.25,1.25,0.0],["2008-06-16",1.25,1.25,1.25,1.25,0.0],["2008-06-17",1.25,1.25,1.25,1.25,0.0],["2008-06-18",1.53,1.53,1.2,1.2,200.0],["2008-06-19",1.19,1.21,1.04,1.21,1300.0],["2008-06-20",1.21,1.21,1.21,1.21,0.0],["2008-06-23",1.17,1.17,1.17,1.17,300.0],["2008-06-24",1.16,1.48,1.16,1.16,3300.0],["2008-06-25",1.5,1.65,1.21,1.45,26500.0],["2008-06-26",1.45,1.65,1.4,1.62,8100.0],["2008-06-27",1.56,1.78,1.55,1.78,4400.0],["2008-06-30",1.44,1.51,1.37,1.5,10300.0],["2008-07-01",1.72,1.77,1.71,1.77,1900.0],["2008-07-02",1.59,1.59,1.46,1.46,6800.0],["2008-07-03",1.46,1.46,1.46,1.46,0.0],["2008-07-07",1.46,1.46,1.46,1.46,300.0],["2008-07-08",1.49,1.77,1.46,1.5,1400.0],["2008-07-09",1.46,1.46,1.46,1.46,1900.0],["2008-07-10",1.46,1.46,1.46,1.46,200.0],["2008-07-11",1.46,1.64,1.27,1.61,4700.0],["2008-07-14",1.64,1.65,1.23,1.23,1700.0],["2008-07-15",1.25,1.25,1.25,1.25,200.0],["2008-07-16",1.61,1.62,1.59,1.59,1200.0],["2008-07-17",1.78,1.83,1.32,1.78,1800.0],["2008-07-18",1.75,1.83,1.75,1.76,3900.0],["2008-07-21",1.75,1.75,1.75,1.75,1300.0],["2008-07-22",1.74,1.75,1.56,1.56,1900.0],["2008-07-23",1.34,1.34,1.34,1.34,100.0],["2008-07-24",1.35,1.48,1.35,1.48,1700.0],["2008-07-25",1.46,1.46,1.36,1.36,1400.0],["2008-07-28",1.35,1.35,1.29,1.29,1900.0],["2008-07-29",1.7,1.83,1.37,1.37,2100.0],["2008-07-30",1.81,1.82,1.33,1.45,1800.0],["2008-07-31",1.79,1.83,1.37,1.44,1500.0],["2008-08-01",1.44,1.75,1.44,1.74,1400.0],["2008-08-04",1.83,1.83,1.46,1.52,5300.0],["2008-08-05",1.79,1.82,1.79,1.8,24800.0],["2008-08-06",1.8,1.83,1.8,1.82,21800.0],["2008-08-07",1.83,1.83,1.8,1.81,1300.0],["2008-08-08",1.76,1.77,1.75,1.75,3900.0],["2008-08-11",1.52,1.79,1.36,1.72,28600.0],["2008-08-12",1.51,1.52,1.3,1.4,4900.0],["2008-08-13",1.48,1.48,1.43,1.45,4700.0],["2008-08-14",1.55,1.58,1.41,1.58,4900.0],["2008-08-15",1.48,1.65,1.48,1.65,3700.0],["2008-08-18",1.64,1.65,1.64,1.65,500.0],["2008-08-19",1.67,1.78,1.67,1.7,5100.0],["2008-08-20",1.5,1.7,1.5,1.7,600.0],["2008-08-21",1.7,1.7,1.7,1.7,0.0],["2008-08-22",1.6,1.7,1.52,1.7,1900.0],["2008-08-25",1.7,1.7,1.68,1.68,600.0],["2008-08-26",1.6,1.6,1.6,1.6,200.0],["2008-08-27",1.6,1.6,1.6,1.6,500.0],["2008-08-28",1.44,1.45,1.41,1.42,1100.0],["2008-08-29",1.45,1.52,1.42,1.42,1600.0],["2008-09-02",1.5,1.5,1.5,1.5,600.0],["2008-09-03",1.5,1.93,1.5,1.6,9700.0],["2008-09-04",1.6,1.6,1.6,1.6,0.0],["2008-09-05",1.52,1.8,1.52,1.56,1400.0],["2008-09-08",1.61,1.61,1.61,1.61,300.0],["2008-09-09",1.75,1.75,1.75,1.75,200.0],["2008-09-10",1.75,1.75,1.57,1.57,1300.0],["2008-09-11",1.6,1.6,1.54,1.54,4700.0],["2008-09-12",1.54,1.54,1.54,1.54,0.0],["2008-09-15",1.39,1.39,1.37,1.38,2600.0],["2008-09-16",1.38,1.55,1.37,1.37,9600.0],["2008-09-17",1.38,1.38,1.37,1.37,2000.0],["2008-09-18",1.75,1.75,1.45,1.6,4600.0],["2008-09-19",1.69,1.69,1.47,1.65,10800.0],["2008-09-22",1.7,1.7,1.47,1.6,3500.0],["2008-09-23",1.6,1.6,1.52,1.52,600.0],["2008-09-24",1.5,1.5,1.49,1.5,300.0],["2008-09-25",1.33,1.49,1.33,1.35,1400.0],["2008-09-26",1.49,1.5,1.48,1.5,1100.0],["2008-09-29",1.41,1.41,1.21,1.21,1800.0],["2008-09-30",1.48,1.49,1.48,1.49,500.0],["2008-10-01",1.6,1.62,1.26,1.62,9600.0],["2008-10-02",1.54,1.7,1.48,1.48,10900.0],["2008-10-03",1.42,1.72,1.42,1.6,12400.0],["2008-10-06",1.59,1.61,1.3,1.3,2700.0],["2008-10-07",1.17,1.17,1.17,1.17,1800.0],["2008-10-08",1.28,1.6,1.23,1.36,6200.0],["2008-10-09",1.2,1.4,1.18,1.18,3100.0],["2008-10-10",1.16,1.2,1.01,1.2,5100.0],["2008-10-13",1.2,1.2,1.0,1.0,2300.0],["2008-10-14",1.3,1.32,0.76,1.1,9200.0],["2008-10-15",1.23,1.23,0.99,0.99,13900.0],["2008-10-16",1.01,1.4,1.0,1.2,900.0],["2008-10-17",1.01,1.01,1.01,1.01,200.0],["2008-10-20",1.0,1.0,1.0,1.0,1600.0],["2008-10-21",1.0,1.0,1.0,1.0,1000.0],["2008-10-22",1.0,1.0,1.0,1.0,1700.0],["2008-10-23",1.0,1.1,0.98,0.98,2100.0],["2008-10-24",0.97,0.97,0.97,0.97,1200.0],["2008-10-27",0.75,1.0,0.75,0.99,5600.0],["2008-10-28",0.95,0.98,0.95,0.98,1400.0],["2008-10-29",1.0,1.0,0.9,0.9,2200.0],["2008-10-30",0.9,0.9,0.81,0.81,1900.0],["2008-10-31",0.95,0.95,0.81,0.83,5400.0],["2008-11-03",0.95,1.1,0.95,1.09,7700.0],["2008-11-04",1.09,1.09,1.09,1.09,2000.0],["2008-11-05",1.1,1.12,1.05,1.05,1300.0],["2008-11-06",1.05,1.05,1.05,1.05,800.0],["2008-11-07",1.1,1.1,0.95,0.95,2900.0],["2008-11-10",1.19,1.19,0.81,0.81,3100.0],["2008-11-11",1.49,1.5,1.19,1.2,13100.0],["2008-11-12",1.05,1.05,0.98,1.01,1600.0],["2008-11-13",0.95,0.95,0.95,0.95,100.0],["2008-11-14",0.98,1.08,0.96,0.98,3400.0],["2008-11-17",1.0,1.07,0.9,1.0,13200.0],["2008-11-18",0.86,0.95,0.57,0.86,4600.0],["2008-11-19",0.8,0.9,0.8,0.9,2100.0],["2008-11-20",0.83,1.04,0.79,1.04,42400.0],["2008-11-21",1.16,1.16,0.84,1.02,5000.0],["2008-11-24",0.92,0.92,0.82,0.82,2000.0],["2008-11-25",0.75,0.76,0.75,0.76,500.0],["2008-11-26",0.76,0.76,0.76,0.76,0.0],["2008-11-28",0.76,0.76,0.76,0.76,0.0],["2008-12-01",0.7,0.7,0.7,0.7,300.0],["2008-12-02",0.7,0.7,0.7,0.7,200.0],["2008-12-03",0.67,0.67,0.67,0.67,700.0],["2008-12-04",0.67,0.67,0.67,0.67,0.0],["2008-12-05",0.75,0.79,0.75,0.79,400.0],["2008-12-08",0.7,0.82,0.57,0.82,11000.0],["2008-12-09",0.51,0.9,0.51,0.83,13700.0],["2008-12-10",0.75,1.0,0.75,0.93,21900.0],["2008-12-11",0.95,1.0,0.81,0.87,29600.0],["2008-12-12",0.86,0.88,0.86,0.86,2000.0],["2008-12-15",0.8,0.8,0.8,0.8,4800.0],["2008-12-16",0.92,0.92,0.8,0.8,2100.0],["2008-12-17",0.8,0.8,0.8,0.8,0.0],["2008-12-18",0.75,0.75,0.75,0.75,2900.0],["2008-12-19",0.72,0.93,0.72,0.9,2000.0],["2008-12-22",0.8,0.8,0.67,0.67,26600.0],["2008-12-23",0.78,0.9,0.5,0.8,37700.0],["2008-12-24",0.8,0.8,0.8,0.8,2000.0],["2008-12-26",0.53,0.86,0.53,0.59,7800.0],["2008-12-29",0.8,0.99,0.6,0.8,58000.0],["2008-12-30",0.81,0.81,0.61,0.77,5600.0],["2008-12-31",0.77,0.97,0.77,0.77,10900.0],["2009-01-02",0.77,0.77,0.77,0.77,0.0],["2009-01-05",0.9,0.9,0.77,0.84,300.0],["2009-01-06",1.0,1.11,0.98,1.1,32700.0],["2009-01-07",1.1,1.2,1.1,1.14,16000.0],["2009-01-08",1.05,1.1,1.05,1.05,15100.0],["2009-01-09",1.1,1.13,1.05,1.05,13300.0],["2009-01-12",1.05,1.05,1.05,1.05,3000.0],["2009-01-13",0.96,0.96,0.95,0.95,1000.0],["2009-01-14",0.95,0.95,0.95,0.95,200.0],["2009-01-15",0.95,1.04,0.95,1.04,3500.0],["2009-01-16",0.85,1.0,0.85,1.0,5800.0],["2009-01-20",1.13,1.13,1.01,1.01,3500.0],["2009-01-21",1.01,1.01,1.01,1.01,0.0],["2009-01-22",1.0,1.06,0.95,1.05,27500.0],["2009-01-23",1.05,1.05,1.05,1.05,0.0],["2009-01-26",1.0,1.0,0.87,0.87,2200.0],["2009-01-27",0.88,1.05,0.8,1.05,4300.0],["2009-01-28",1.05,1.05,1.05,1.05,0.0],["2009-01-29",1.05,1.05,1.05,1.05,0.0],["2009-01-30",0.84,0.84,0.84,0.84,1000.0],["2009-02-02",1.69,1.69,0.8,0.9,10500.0],["2009-02-03",1.0,1.02,0.96,0.96,1900.0],["2009-02-04",0.9,0.9,0.9,0.9,300.0],["2009-02-05",0.91,0.91,0.91,0.91,1500.0],["2009-02-06",0.72,0.84,0.66,0.84,21300.0],["2009-02-09",0.82,0.84,0.82,0.83,900.0],["2009-02-10",0.83,0.83,0.83,0.83,0.0],["2009-02-11",0.7,0.7,0.7,0.7,200.0],["2009-02-12",0.7,0.71,0.7,0.71,2200.0],["2009-02-13",0.7,0.7,0.7,0.7,200.0],["2009-02-17",0.7,0.7,0.7,0.7,0.0],["2009-02-18",0.7,0.7,0.7,0.7,0.0],["2009-02-19",0.7,0.7,0.45,0.65,10000.0],["2009-02-20",0.55,0.7,0.48,0.56,97900.0],["2009-02-23",0.5,0.66,0.5,0.66,4200.0],["2009-02-24",0.48,0.5,0.44,0.44,14700.0],["2009-02-25",0.48,0.75,0.3,0.69,141100.0],["2009-02-26",0.55,0.74,0.55,0.7,35500.0],["2009-02-27",0.7,0.7,0.7,0.7,0.0],["2009-03-02",0.67,0.67,0.67,0.67,100.0],["2009-03-03",0.57,0.6,0.57,0.6,500.0],["2009-03-04",0.6,0.6,0.6,0.6,500.0],["2009-03-05",0.6,0.6,0.6,0.6,100.0],["2009-03-06",0.62,0.62,0.62,0.62,100.0],["2009-03-09",0.61,0.61,0.6,0.6,4100.0],["2009-03-10",0.6,0.6,0.6,0.6,1400.0],["2009-03-11",0.6,0.6,0.6,0.6,0.0],["2009-03-12",0.6,0.6,0.6,0.6,0.0],["2009-03-13",0.6,0.6,0.6,0.6,0.0],["2009-03-16",0.6,0.6,0.51,0.51,1000.0],["2009-03-17",0.31,0.4,0.31,0.4,1000.0],["2009-03-18",0.31,0.45,0.31,0.4,10500.0],["2009-03-19",0.4,0.4,0.4,0.4,0.0],["2009-03-20",0.57,0.6,0.57,0.6,6600.0],["2009-03-23",0.8,0.81,0.6,0.61,13800.0],["2009-03-24",0.8,0.8,0.73,0.73,600.0],["2009-03-25",0.64,0.67,0.62,0.62,5300.0],["2009-03-26",0.62,0.62,0.62,0.62,0.0],["2009-03-27",0.59,0.59,0.59,0.59,1000.0],["2009-03-30",0.59,0.59,0.59,0.59,0.0],["2009-03-31",0.63,0.63,0.57,0.57,1000.0],["2009-04-01",0.57,0.57,0.57,0.57,0.0],["2009-04-02",0.57,0.57,0.4,0.48,3300.0],["2009-04-03",0.6,0.65,0.53,0.64,8200.0],["2009-04-06",0.58,0.58,0.55,0.55,600.0],["2009-04-07",0.55,0.56,0.55,0.55,500.0],["2009-04-08",0.55,0.62,0.55,0.58,700.0],["2009-04-09",0.61,0.7,0.61,0.62,9100.0],["2009-04-13",0.62,0.62,0.62,0.62,0.0],["2009-04-14",0.61,0.61,0.52,0.59,1800.0],["2009-04-15",0.7,0.7,0.36,0.65,12700.0],["2009-04-16",0.65,0.65,0.65,0.65,0.0],["2009-04-17",0.6,0.7,0.6,0.69,3600.0],["2009-04-20",0.48,0.56,0.48,0.51,1400.0],["2009-04-21",0.57,0.58,0.55,0.57,15200.0],["2009-04-22",0.55,0.55,0.53,0.53,1600.0],["2009-04-23",0.47,0.47,0.47,0.47,300.0],["2009-04-24",0.55,0.55,0.5,0.5,2100.0],["2009-04-27",0.52,0.52,0.47,0.48,11700.0],["2009-04-28",0.48,0.48,0.48,0.48,0.0],["2009-04-29",0.52,0.52,0.47,0.48,4700.0],["2009-04-30",0.48,0.48,0.48,0.48,0.0],["2009-05-01",0.51,0.53,0.51,0.53,2200.0],["2009-05-04",0.55,0.57,0.53,0.53,15500.0],["2009-05-05",0.56,0.6,0.56,0.56,900.0],["2009-05-06",0.61,0.61,0.6,0.6,15700.0],["2009-05-07",0.54,0.64,0.44,0.59,6300.0],["2009-05-08",0.57,0.57,0.57,0.57,600.0],["2009-05-11",0.5,0.62,0.5,0.52,3600.0],["2009-05-12",0.61,0.65,0.58,0.58,19700.0],["2009-05-13",0.63,0.63,0.53,0.6,10700.0],["2009-05-14",0.6,0.6,0.5,0.5,5100.0],["2009-05-15",0.5,0.76,0.5,0.63,60000.0],["2009-05-18",0.64,0.7,0.64,0.69,43900.0],["2009-05-19",0.69,0.69,0.67,0.69,11200.0],["2009-05-20",0.68,0.68,0.6,0.63,5500.0],["2009-05-21",0.61,0.77,0.61,0.64,35000.0],["2009-05-22",0.68,0.68,0.62,0.62,17900.0],["2009-05-26",0.56,0.62,0.56,0.57,1900.0],["2009-05-27",0.43,0.79,0.43,0.56,11200.0],["2009-05-28",0.56,0.56,0.56,0.56,0.0],["2009-05-29",0.58,0.58,0.56,0.56,400.0],["2009-06-01",0.6,0.6,0.54,0.54,1500.0],["2009-06-02",0.78,0.79,0.5,0.56,20900.0],["2009-06-03",0.57,0.57,0.57,0.57,200.0],["2009-06-04",0.57,0.57,0.57,0.57,0.0],["2009-06-05",0.7,0.72,0.62,0.72,11800.0],["2009-06-08",0.71,0.85,0.71,0.85,58100.0],["2009-06-09",0.7,1.26,0.7,1.15,95200.0],["2009-06-10",1.25,1.27,1.15,1.25,121700.0],["2009-06-11",1.25,1.3,1.15,1.3,62700.0],["2009-06-12",1.3,1.3,1.15,1.22,25400.0],["2009-06-15",1.22,1.4,1.22,1.39,63400.0],["2009-06-16",1.4,1.44,1.31,1.44,18900.0],["2009-06-17",1.45,1.5,1.36,1.36,24500.0],["2009-06-18",1.18,1.37,1.07,1.14,25900.0],["2009-06-19",1.2,1.34,1.2,1.33,3800.0],["2009-06-22",1.35,1.35,1.3,1.3,2700.0],["2009-06-23",1.34,1.34,1.26,1.26,3800.0],["2009-06-24",1.21,1.34,1.21,1.34,6700.0],["2009-06-25",1.29,1.29,1.14,1.14,7400.0],["2009-06-26",1.2,1.2,1.18,1.18,5500.0],["2009-06-29",1.18,1.22,1.02,1.02,2200.0],["2009-06-30",1.22,1.3,1.22,1.3,13800.0],["2009-07-01",1.3,1.3,1.24,1.28,14400.0],["2009-07-02",1.3,1.3,1.25,1.28,10800.0],["2009-07-06",1.35,1.35,1.27,1.28,8500.0],["2009-07-07",1.3,1.69,1.15,1.27,210600.0],["2009-07-08",1.17,1.24,1.13,1.13,13700.0],["2009-07-09",1.08,1.34,1.08,1.34,14800.0],["2009-07-10",1.2,1.27,1.2,1.27,7300.0],["2009-07-13",1.27,1.33,1.25,1.33,14200.0],["2009-07-14",1.39,1.39,1.16,1.38,15900.0],["2009-07-15",1.36,1.45,1.21,1.45,36400.0],["2009-07-16",1.38,1.6,1.38,1.6,19300.0],["2009-07-17",1.67,1.74,1.58,1.61,40000.0],["2009-07-20",1.68,1.74,1.58,1.74,27500.0],["2009-07-21",1.75,1.75,1.55,1.55,11200.0],["2009-07-22",1.63,1.64,1.54,1.54,1800.0],["2009-07-23",1.47,1.54,1.37,1.51,3600.0],["2009-07-24",1.5,1.5,1.41,1.42,2100.0],["2009-07-27",1.41,1.42,1.21,1.28,10800.0],["2009-07-28",1.5,1.75,1.4,1.4,10000.0],["2009-07-29",1.67,1.67,1.45,1.51,15900.0],["2009-07-30",1.49,1.53,1.45,1.45,3100.0],["2009-07-31",1.49,1.49,1.49,1.49,400.0],["2009-08-03",1.55,1.64,1.33,1.33,2200.0],["2009-08-04",1.44,1.44,1.31,1.44,7700.0],["2009-08-05",1.51,1.6,1.5,1.6,5800.0],["2009-08-06",1.59,1.6,1.5,1.6,13300.0],["2009-08-07",1.5,1.66,1.5,1.52,17000.0],["2009-08-10",1.5,1.53,1.5,1.51,10800.0],["2009-08-11",1.51,1.59,1.5,1.59,5800.0],["2009-08-12",1.59,1.7,1.58,1.58,4400.0],["2009-08-13",1.68,1.68,1.61,1.66,12900.0],["2009-08-14",1.67,1.7,1.54,1.61,12000.0],["2009-08-17",1.51,1.52,1.44,1.5,13800.0],["2009-08-18",1.56,1.61,1.52,1.6,3200.0],["2009-08-19",1.56,1.67,1.55,1.6,5100.0],["2009-08-20",1.6,2.29,1.55,2.0,407700.0],["2009-08-21",2.0,2.09,1.8,1.9,54700.0],["2009-08-24",1.98,2.08,1.88,2.08,82800.0],["2009-08-25",2.05,2.19,2.05,2.15,31900.0],["2009-08-26",2.12,2.74,2.12,2.5,74200.0],["2009-08-27",2.5,2.5,2.21,2.33,37100.0],["2009-08-28",2.33,2.35,2.29,2.29,7100.0],["2009-08-31",2.28,2.32,1.85,2.05,101900.0],["2009-09-01",2.05,2.25,2.05,2.23,48600.0],["2009-09-02",2.02,2.26,2.02,2.03,30700.0],["2009-09-03",2.05,2.35,2.05,2.35,86400.0],["2009-09-04",2.48,2.5,2.4,2.44,45000.0],["2009-09-08",2.49,2.49,2.4,2.4,17600.0],["2009-09-09",2.38,2.65,2.35,2.63,85100.0],["2009-09-10",2.63,2.72,2.47,2.63,75500.0],["2009-09-11",2.42,2.73,2.42,2.62,24400.0],["2009-09-14",2.72,2.75,2.7,2.75,21600.0],["2009-09-15",2.75,2.75,2.58,2.75,31100.0],["2009-09-16",2.7,2.9,2.66,2.85,63200.0],["2009-09-17",2.9,3.14,2.9,3.03,113700.0],["2009-09-18",3.05,3.67,3.05,3.5,158600.0],["2009-09-21",3.25,3.5,3.0,3.21,61200.0],["2009-09-22",3.24,3.24,3.06,3.06,15900.0],["2009-09-23",3.09,3.1,2.79,2.92,80300.0],["2009-09-24",2.9,2.99,2.7,2.87,35500.0],["2009-09-25",2.78,2.93,2.65,2.93,21800.0],["2009-09-28",2.88,2.97,2.81,2.85,11400.0],["2009-09-29",2.92,2.94,2.81,2.81,9200.0],["2009-09-30",2.74,2.78,2.48,2.48,18300.0],["2009-10-01",2.4,2.4,2.25,2.27,27300.0],["2009-10-02",2.27,2.27,2.14,2.18,24700.0],["2009-10-05",2.13,2.16,2.02,2.16,31900.0],["2009-10-06",2.15,2.15,2.08,2.08,14800.0],["2009-10-07",2.06,2.41,2.06,2.41,78800.0],["2009-10-08",2.68,2.74,2.44,2.74,94300.0],["2009-10-09",2.74,2.74,2.62,2.62,23500.0],["2009-10-12",2.62,2.62,2.35,2.39,29500.0],["2009-10-13",2.33,2.35,2.15,2.15,39000.0],["2009-10-14",2.15,2.34,2.07,2.31,53900.0],["2009-10-15",2.33,2.33,2.28,2.31,20300.0],["2009-10-16",2.32,2.32,2.22,2.23,7600.0],["2009-10-19",2.16,2.16,2.09,2.09,5800.0],["2009-10-20",2.06,2.09,1.87,1.9,27000.0],["2009-10-21",1.89,2.09,1.87,1.9,34100.0],["2009-10-22",1.89,1.89,1.84,1.86,26200.0],["2009-10-23",1.86,1.88,1.85,1.85,5900.0],["2009-10-26",1.85,2.03,1.84,1.98,38500.0],["2009-10-27",1.91,1.95,1.77,1.92,24100.0],["2009-10-28",1.93,1.93,1.82,1.86,11300.0],["2009-10-29",1.87,2.16,1.85,2.1,43800.0],["2009-10-30",2.1,2.2,1.85,1.92,67300.0],["2009-11-02",2.0,2.02,1.98,2.02,5900.0],["2009-11-03",2.07,2.07,1.77,2.06,30000.0],["2009-11-04",2.02,2.02,1.86,1.94,3300.0],["2009-11-05",1.95,1.95,1.77,1.9,17300.0],["2009-11-06",1.77,1.8,1.77,1.78,4600.0],["2009-11-09",1.84,1.89,1.84,1.89,17000.0],["2009-11-10",1.88,1.91,1.87,1.87,6800.0],["2009-11-11",1.84,1.87,1.84,1.85,11400.0],["2009-11-12",1.84,1.84,1.79,1.79,17100.0],["2009-11-13",1.77,1.82,1.7,1.76,14200.0],["2009-11-16",1.79,1.79,1.72,1.72,2700.0],["2009-11-17",1.75,1.76,1.75,1.76,800.0],["2009-11-18",1.7,1.7,1.65,1.69,15100.0],["2009-11-19",1.64,1.67,1.62,1.67,12300.0],["2009-11-20",1.69,1.69,1.61,1.61,1700.0],["2009-11-23",1.62,1.66,1.49,1.66,7400.0],["2009-11-24",1.67,1.89,1.67,1.89,23900.0],["2009-11-25",1.89,1.89,1.87,1.87,4800.0],["2009-11-27",1.86,1.87,1.86,1.87,2100.0],["2009-11-30",1.79,1.79,1.76,1.79,3700.0],["2009-12-01",1.75,1.9,1.75,1.85,45900.0],["2009-12-02",1.87,1.87,1.78,1.84,22000.0],["2009-12-03",1.82,1.83,1.79,1.81,14300.0],["2009-12-04",1.8,2.0,1.76,1.8,5300.0],["2009-12-07",1.74,1.77,1.74,1.77,400.0],["2009-12-08",1.79,1.79,1.75,1.77,24500.0],["2009-12-09",1.75,1.79,1.74,1.76,5600.0],["2009-12-10",1.75,1.85,1.75,1.85,44500.0],["2009-12-11",1.8,1.81,1.76,1.79,14900.0],["2009-12-14",1.75,1.75,1.74,1.74,6200.0],["2009-12-15",1.74,1.74,1.61,1.61,17500.0],["2009-12-16",1.62,1.69,1.62,1.63,29800.0],["2009-12-17",1.63,1.64,1.59,1.59,15600.0],["2009-12-18",1.59,1.8,1.56,1.79,46300.0],["2009-12-21",1.74,1.76,1.69,1.69,5100.0],["2009-12-22",1.73,1.75,1.7,1.73,22900.0],["2009-12-23",1.75,1.8,1.7,1.77,38000.0],["2009-12-24",1.8,1.87,1.8,1.81,7000.0],["2009-12-28",1.8,1.83,1.75,1.75,6800.0],["2009-12-29",1.79,1.79,1.59,1.59,18200.0],["2009-12-30",1.58,1.6,1.58,1.59,7200.0],["2009-12-31",1.58,1.71,1.38,1.69,21700.0],["2010-01-04",1.65,1.74,1.62,1.62,4400.0],["2010-01-05",1.62,1.62,1.62,1.62,100.0],["2010-01-06",1.57,1.61,1.57,1.6,3900.0],["2010-01-07",1.56,1.6,1.51,1.52,10300.0],["2010-01-08",1.51,1.52,1.44,1.52,8900.0],["2010-01-11",1.55,1.55,1.5,1.51,8800.0],["2010-01-12",1.5,1.71,1.5,1.61,13000.0],["2010-01-13",1.6,1.63,1.6,1.61,3600.0],["2010-01-14",1.67,1.9,1.65,1.86,98200.0],["2010-01-15",1.9,2.04,1.66,1.92,79000.0],["2010-01-19",1.9,1.94,1.8,1.83,34100.0],["2010-01-20",1.85,2.35,1.85,2.3,121900.0],["2010-01-21",2.43,3.0,2.27,2.39,213700.0],["2010-01-22",2.44,2.53,2.08,2.17,70800.0],["2010-01-25",2.15,2.15,1.9,2.1,69500.0],["2010-01-26",2.16,2.28,2.03,2.2,82600.0],["2010-01-27",2.28,2.48,2.27,2.38,34700.0],["2010-01-28",2.43,2.6,2.4,2.6,40800.0],["2010-01-29",2.55,2.55,2.39,2.43,27700.0],["2010-02-01",2.45,2.45,2.4,2.4,15900.0],["2010-02-02",2.4,2.69,2.4,2.66,68600.0],["2010-02-03",2.62,2.9,2.59,2.6,103300.0],["2010-02-04",2.7,2.85,2.63,2.66,102600.0],["2010-02-05",2.6,2.6,2.37,2.41,19200.0],["2010-02-08",2.35,2.63,2.21,2.32,35600.0],["2010-02-09",2.2,2.46,2.06,2.38,53300.0],["2010-02-10",2.29,2.5,2.29,2.36,15200.0],["2010-02-11",2.36,2.36,2.36,2.36,0.0],["2010-02-12",2.06,2.21,2.06,2.18,5400.0],["2010-02-16",2.13,2.75,2.03,2.67,98000.0],["2010-02-17",2.69,2.69,2.5,2.56,26500.0],["2010-02-18",2.5,2.5,2.36,2.5,10000.0],["2010-02-19",2.45,2.51,2.34,2.41,10500.0],["2010-02-22",2.4,2.67,2.4,2.67,13300.0],["2010-02-23",2.8,2.9,2.62,2.9,72500.0],["2010-02-24",2.86,3.2,2.8,2.92,91600.0],["2010-02-25",3.03,3.03,2.84,2.87,13700.0],["2010-02-26",2.86,2.95,2.83,2.94,9400.0],["2010-03-01",3.0,3.07,2.93,3.0,38500.0],["2010-03-02",3.0,3.15,2.79,2.92,22600.0],["2010-03-03",2.9,2.9,2.8,2.85,8600.0],["2010-03-04",2.88,2.88,2.8,2.83,1100.0],["2010-03-05",2.77,2.87,2.62,2.82,36900.0],["2010-03-08",2.75,2.79,2.64,2.71,12000.0],["2010-03-09",2.75,2.75,2.66,2.7,27100.0],["2010-03-10",2.74,2.74,2.62,2.62,13400.0],["2010-03-11",2.66,2.66,2.5,2.65,16600.0],["2010-03-12",2.64,2.65,2.43,2.63,46500.0],["2010-03-15",2.51,2.62,2.51,2.61,10300.0],["2010-03-16",2.55,2.59,2.54,2.59,5100.0],["2010-03-17",2.58,2.59,2.49,2.54,5800.0],["2010-03-18",2.45,2.48,2.42,2.42,11900.0],["2010-03-19",2.42,2.42,2.29,2.29,23000.0],["2010-03-22",2.3,2.35,2.29,2.35,9600.0],["2010-03-23",2.24,2.29,2.24,2.27,21100.0],["2010-03-24",2.21,2.21,2.14,2.15,16800.0],["2010-03-25",2.15,2.19,2.12,2.19,10400.0],["2010-03-26",2.21,2.29,2.19,2.26,6300.0],["2010-03-29",2.24,2.28,2.24,2.26,5300.0],["2010-03-30",2.29,2.29,2.11,2.11,10600.0],["2010-03-31",2.17,2.18,2.16,2.18,7900.0],["2010-04-01",2.16,2.19,2.16,2.17,2700.0],["2010-04-05",2.18,2.18,2.17,2.17,1300.0],["2010-04-06",2.29,2.29,2.23,2.24,8700.0],["2010-04-07",2.24,2.29,2.24,2.29,6000.0],["2010-04-08",2.26,2.29,2.23,2.23,4200.0],["2010-04-09",2.21,2.46,2.21,2.39,55300.0],["2010-04-12",2.4,2.41,2.34,2.4,18000.0],["2010-04-13",2.37,2.45,2.36,2.43,15900.0],["2010-04-14",2.42,2.45,2.33,2.36,23200.0],["2010-04-15",2.34,2.39,2.33,2.39,16500.0],["2010-04-16",2.39,2.47,2.3,2.36,92500.0],["2010-04-19",2.39,2.39,2.32,2.32,31800.0],["2010-04-20",2.33,2.68,2.25,2.5,89700.0],["2010-04-21",2.41,2.66,2.4,2.66,27300.0],["2010-04-22",2.6,2.6,2.47,2.47,46200.0],["2010-04-23",2.5,2.65,2.47,2.63,21100.0],["2010-04-26",2.64,2.65,2.46,2.47,10200.0],["2010-04-27",2.5,2.54,2.26,2.38,43700.0],["2010-04-28",2.36,2.36,2.2,2.24,22000.0],["2010-04-29",2.25,2.25,2.08,2.21,41300.0],["2010-04-30",2.16,2.21,2.12,2.21,8600.0],["2010-05-03",2.24,2.25,2.16,2.25,25900.0],["2010-05-04",2.21,2.21,2.2,2.2,600.0],["2010-05-05",2.2,2.2,2.08,2.17,25000.0],["2010-05-06",2.11,2.14,2.0,2.0,22900.0],["2010-05-07",2.15,2.15,1.88,1.97,26400.0],["2010-05-10",1.81,2.43,1.81,2.25,40400.0],["2010-05-11",2.28,2.32,1.98,2.05,12300.0],["2010-05-12",2.21,2.24,2.08,2.18,23400.0],["2010-05-13",2.03,2.06,2.03,2.05,2600.0],["2010-05-14",2.09,2.1,2.0,2.1,5200.0],["2010-05-17",2.1,2.1,2.0,2.1,18500.0],["2010-05-18",2.1,2.1,1.94,1.98,14900.0],["2010-05-19",1.99,2.05,1.9,1.9,16600.0],["2010-05-20",2.05,2.05,1.8,1.88,60100.0],["2010-05-21",1.84,1.92,1.7,1.87,46300.0],["2010-05-24",1.87,1.87,1.85,1.85,5300.0],["2010-05-25",1.75,1.85,1.7,1.75,10600.0],["2010-05-26",1.8,1.8,1.71,1.71,4200.0],["2010-05-27",1.81,1.83,1.78,1.81,12500.0],["2010-05-28",1.77,1.78,1.77,1.78,2100.0],["2010-06-01",1.77,1.83,1.76,1.76,2500.0],["2010-06-02",1.77,1.79,1.75,1.79,19500.0],["2010-06-03",1.75,1.83,1.46,1.83,113400.0],["2010-06-04",1.73,1.79,1.7,1.7,20600.0],["2010-06-07",1.74,2.0,1.7,1.7,82600.0],["2010-06-08",1.71,1.87,1.63,1.87,14200.0],["2010-06-09",1.85,2.0,1.75,1.9,49100.0],["2010-06-10",1.73,2.0,1.69,2.0,17800.0],["2010-06-11",1.92,1.92,1.85,1.85,1400.0],["2010-06-14",1.77,1.87,1.6,1.64,44900.0],["2010-06-15",1.64,1.91,1.64,1.73,55100.0],["2010-06-16",1.75,1.89,1.75,1.76,8300.0],["2010-06-17",1.75,1.86,1.75,1.86,1400.0],["2010-06-18",1.72,1.92,1.63,1.68,221600.0],["2010-06-21",1.75,1.86,1.75,1.81,12300.0],["2010-06-22",1.79,1.88,1.79,1.83,1500.0],["2010-06-23",1.88,1.92,1.78,1.82,9200.0],["2010-06-24",1.84,1.84,1.83,1.84,800.0],["2010-06-25",1.84,1.84,1.79,1.79,1100.0],["2010-06-28",1.81,1.81,1.72,1.72,9700.0],["2010-06-29",1.67,1.67,1.62,1.62,2500.0],["2010-06-30",1.58,1.6,1.57,1.57,7700.0],["2010-07-01",1.64,1.71,1.6,1.6,6400.0],["2010-07-02",1.65,1.65,1.55,1.57,5400.0],["2010-07-06",1.75,1.75,1.61,1.71,9400.0],["2010-07-07",1.74,1.77,1.67,1.75,39300.0],["2010-07-08",1.72,2.09,1.72,1.96,14300.0],["2010-07-09",2.03,2.25,1.99,2.2,29500.0],["2010-07-12",2.2,2.5,2.2,2.47,42000.0],["2010-07-13",2.5,2.6,2.48,2.56,29600.0],["2010-07-14",2.63,2.63,2.49,2.49,9800.0],["2010-07-15",2.45,2.5,2.45,2.45,5700.0],["2010-07-16",2.42,2.47,2.41,2.47,4000.0],["2010-07-19",2.47,2.59,2.45,2.51,16700.0],["2010-07-20",2.41,2.51,2.41,2.49,2100.0],["2010-07-21",2.47,2.51,2.27,2.44,2700.0],["2010-07-22",2.44,2.44,2.42,2.43,1200.0],["2010-07-23",2.31,2.6,2.21,2.44,15600.0],["2010-07-26",2.37,2.4,2.14,2.24,21300.0],["2010-07-27",2.24,2.25,2.15,2.15,3700.0],["2010-07-28",2.16,2.22,2.16,2.21,900.0],["2010-07-29",2.18,2.23,2.18,2.23,8600.0],["2010-07-30",2.2,2.23,2.16,2.2,15300.0],["2010-08-02",2.17,2.38,2.16,2.38,26800.0],["2010-08-03",2.33,2.48,2.3,2.3,7600.0],["2010-08-04",2.3,2.3,2.18,2.18,10000.0],["2010-08-05",2.26,2.6,2.2,2.5,90300.0],["2010-08-06",2.43,2.47,2.33,2.44,18000.0],["2010-08-09",2.42,2.42,2.3,2.38,9900.0],["2010-08-10",2.37,2.37,2.31,2.36,1500.0],["2010-08-11",2.33,2.46,2.28,2.46,15500.0],["2010-08-12",2.46,2.54,2.35,2.46,61900.0],["2010-08-13",2.4,2.46,2.3,2.46,6400.0],["2010-08-16",2.3,2.47,2.3,2.4,11100.0],["2010-08-17",2.35,2.55,2.35,2.5,32100.0],["2010-08-18",2.58,2.82,2.52,2.81,72000.0],["2010-08-19",2.86,3.04,2.64,2.99,63600.0],["2010-08-20",2.85,2.99,2.82,2.99,8300.0],["2010-08-23",2.88,3.0,2.88,2.99,34200.0],["2010-08-24",2.94,3.0,2.87,2.87,3200.0],["2010-08-25",2.9,3.04,2.76,2.87,68800.0],["2010-08-26",2.78,2.9,2.68,2.75,17200.0],["2010-08-27",2.79,2.8,2.7,2.79,12400.0],["2010-08-30",2.8,2.91,2.8,2.9,3100.0],["2010-08-31",2.75,2.91,2.75,2.91,7600.0],["2010-09-01",2.92,2.94,2.88,2.94,5300.0],["2010-09-02",2.99,3.04,2.96,2.99,23400.0],["2010-09-03",3.04,3.04,2.96,3.0,36400.0],["2010-09-07",3.03,3.04,2.89,3.04,30600.0],["2010-09-08",3.04,3.04,2.91,3.0,27400.0],["2010-09-09",2.99,3.03,2.92,2.92,84300.0],["2010-09-10",2.93,3.2,2.93,3.2,127600.0],["2010-09-13",3.2,3.52,3.0,3.4,117100.0],["2010-09-14",3.44,3.44,3.24,3.37,49700.0],["2010-09-15",3.49,3.49,3.3,3.42,100900.0],["2010-09-16",3.45,3.49,3.3,3.44,100300.0],["2010-09-17",3.41,3.44,3.28,3.28,37100.0],["2010-09-20",3.45,3.72,3.3,3.38,155100.0],["2010-09-21",3.34,3.34,3.2,3.25,57800.0],["2010-09-22",3.19,3.22,3.16,3.22,11400.0],["2010-09-23",3.12,3.3,3.11,3.26,39800.0],["2010-09-24",3.18,3.19,3.03,3.07,26800.0],["2010-09-27",3.05,3.07,2.85,2.91,50500.0],["2010-09-28",2.91,2.91,2.8,2.85,81800.0],["2010-09-29",2.89,3.17,2.75,2.76,37000.0],["2010-09-30",2.75,2.86,2.61,2.86,52100.0],["2010-10-01",2.86,2.86,2.5,2.82,102600.0],["2010-10-04",2.79,2.94,2.7,2.74,40600.0],["2010-10-05",2.74,2.75,2.66,2.75,56000.0],["2010-10-06",2.72,2.72,2.62,2.62,13500.0],["2010-10-07",2.59,2.79,2.58,2.79,25800.0],["2010-10-08",2.75,2.75,2.65,2.7,27000.0],["2010-10-11",2.7,2.7,2.59,2.63,15500.0],["2010-10-12",2.63,2.8,2.63,2.76,53200.0],["2010-10-13",2.75,2.8,2.74,2.75,24300.0],["2010-10-14",2.78,2.78,2.63,2.65,27000.0],["2010-10-15",2.63,2.63,2.47,2.49,49500.0],["2010-10-18",2.46,2.49,2.42,2.44,18000.0],["2010-10-19",2.4,2.49,2.4,2.49,7800.0],["2010-10-20",2.55,2.56,2.52,2.56,11200.0],["2010-10-21",2.56,2.56,2.49,2.49,12100.0],["2010-10-22",2.43,2.45,2.39,2.39,14300.0],["2010-10-25",2.39,2.39,2.24,2.35,45700.0],["2010-10-26",2.36,2.48,2.36,2.43,29300.0],["2010-10-27",2.4,2.4,2.39,2.39,700.0],["2010-10-28",2.4,2.62,2.4,2.61,16900.0],["2010-10-29",2.65,2.8,2.6,2.79,56100.0],["2010-11-01",2.84,2.93,2.8,2.83,54000.0],["2010-11-02",2.94,2.94,2.6,2.79,74100.0],["2010-11-03",2.7,2.7,2.56,2.69,38600.0],["2010-11-04",2.69,2.8,2.59,2.63,27700.0],["2010-11-05",2.67,2.76,2.67,2.76,7400.0],["2010-11-08",2.75,2.79,2.68,2.74,22100.0],["2010-11-09",2.7,2.7,2.43,2.58,47000.0],["2010-11-10",2.58,2.6,2.42,2.42,18600.0],["2010-11-11",2.48,2.6,2.48,2.49,25000.0],["2010-11-12",2.45,2.45,2.34,2.44,46000.0],["2010-11-15",2.4,2.4,2.34,2.36,20700.0],["2010-11-16",2.33,2.35,2.3,2.34,12400.0],["2010-11-17",2.37,2.37,2.26,2.26,8700.0],["2010-11-18",2.27,2.27,1.89,1.89,63000.0],["2010-11-19",2.08,2.08,1.78,1.78,65700.0],["2010-11-22",1.8,1.89,1.8,1.85,15600.0],["2010-11-23",1.83,1.83,1.75,1.8,18300.0],["2010-11-24",1.82,1.84,1.65,1.69,63600.0],["2010-11-26",1.66,1.79,1.63,1.67,6900.0],["2010-11-29",1.63,1.71,1.63,1.67,8900.0],["2010-11-30",1.72,1.74,1.67,1.7,17800.0],["2010-12-01",1.75,1.78,1.74,1.77,28100.0],["2010-12-02",1.74,1.84,1.55,1.7,103000.0],["2010-12-03",1.7,1.74,1.6,1.74,81400.0],["2010-12-06",1.78,1.78,1.64,1.65,34100.0],["2010-12-07",1.7,1.7,1.58,1.64,25200.0],["2010-12-08",1.64,1.65,1.61,1.61,20700.0],["2010-12-09",1.67,1.67,1.58,1.65,61800.0],["2010-12-10",1.66,1.76,1.66,1.73,27400.0],["2010-12-13",1.79,1.84,1.76,1.84,37500.0],["2010-12-14",1.83,1.85,1.78,1.83,66100.0],["2010-12-15",1.81,1.82,1.78,1.8,14600.0],["2010-12-16",1.79,1.8,1.76,1.76,30700.0],["2010-12-17",1.8,1.83,1.8,1.83,16600.0],["2010-12-20",1.84,1.84,1.75,1.75,20400.0],["2010-12-21",1.76,1.8,1.6,1.68,80800.0],["2010-12-22",1.68,1.7,1.65,1.7,13500.0],["2010-12-23",1.66,1.67,1.6,1.64,41700.0],["2010-12-27",1.65,1.68,1.61,1.62,19700.0],["2010-12-28",1.6,1.63,1.6,1.62,19800.0],["2010-12-29",1.62,1.67,1.62,1.67,27500.0],["2010-12-30",1.68,1.89,1.66,1.85,78500.0],["2010-12-31",1.85,1.87,1.8,1.81,19900.0],["2011-01-03",1.81,2.0,1.76,1.95,49400.0],["2011-01-04",1.99,2.04,1.92,1.98,44600.0],["2011-01-05",1.95,1.96,1.94,1.95,9200.0],["2011-01-06",1.95,1.96,1.85,1.85,21400.0],["2011-01-07",1.87,1.87,1.78,1.87,22000.0],["2011-01-10",1.86,1.86,1.79,1.79,18400.0],["2011-01-11",1.79,1.84,1.78,1.79,14300.0],["2011-01-12",1.79,1.85,1.79,1.8,9900.0],["2011-01-13",1.82,1.82,1.8,1.82,9300.0],["2011-01-14",1.8,1.86,1.79,1.85,24300.0],["2011-01-18",1.93,1.95,1.78,1.95,24400.0],["2011-01-19",1.93,1.93,1.86,1.89,8000.0],["2011-01-20",1.89,1.89,1.76,1.78,18200.0],["2011-01-21",1.78,1.83,1.73,1.73,26000.0],["2011-01-24",1.73,1.74,1.73,1.73,15300.0],["2011-01-25",1.74,1.74,1.65,1.66,18100.0],["2011-01-26",1.69,1.74,1.66,1.71,29800.0],["2011-01-27",1.77,1.77,1.63,1.7,52800.0],["2011-01-28",1.73,1.73,1.63,1.67,13600.0],["2011-01-31",1.68,1.69,1.65,1.65,6300.0],["2011-02-01",1.65,1.65,1.6,1.61,43300.0],["2011-02-02",1.6,1.65,1.6,1.65,30300.0],["2011-02-03",1.64,1.67,1.6,1.62,41300.0],["2011-02-04",1.63,1.64,1.5,1.5,43800.0],["2011-02-07",1.58,1.62,1.57,1.62,14700.0],["2011-02-08",1.58,1.69,1.55,1.64,20000.0],["2011-02-09",1.64,1.75,1.64,1.74,43800.0],["2011-02-10",1.72,1.77,1.69,1.74,14400.0],["2011-02-11",1.73,1.79,1.61,1.65,45000.0],["2011-02-14",1.63,1.79,1.63,1.77,52800.0],["2011-02-15",1.73,1.76,1.65,1.66,17800.0],["2011-02-16",1.64,1.64,1.54,1.58,51200.0],["2011-02-17",1.62,1.66,1.52,1.6,91100.0],["2011-02-18",1.57,1.59,1.5,1.55,105200.0],["2011-02-22",1.53,1.55,1.49,1.55,36300.0],["2011-02-23",1.54,1.54,1.37,1.43,63700.0],["2011-02-24",1.43,1.43,1.39,1.39,11400.0],["2011-02-25",1.39,1.48,1.39,1.47,18000.0],["2011-02-28",1.46,1.48,1.42,1.45,8600.0],["2011-03-01",1.47,1.47,1.42,1.45,14300.0],["2011-03-02",1.39,1.46,1.38,1.45,5200.0],["2011-03-03",1.43,1.45,1.43,1.45,5200.0],["2011-03-04",1.45,1.47,1.45,1.46,14400.0],["2011-03-07",1.46,1.46,1.4,1.42,9200.0],["2011-03-08",1.44,1.45,1.42,1.42,15000.0],["2011-03-09",1.45,1.49,1.38,1.4,23700.0],["2011-03-10",1.42,1.44,1.42,1.43,2800.0],["2011-03-11",1.42,1.43,1.36,1.4,14800.0],["2011-03-14",1.4,1.44,1.35,1.39,12000.0],["2011-03-15",1.36,1.44,1.36,1.44,4200.0],["2011-03-16",1.41,1.41,1.35,1.35,6800.0],["2011-03-17",1.42,1.42,1.35,1.41,15900.0],["2011-03-18",1.44,1.44,1.36,1.36,8200.0],["2011-03-21",1.39,1.39,1.21,1.29,30400.0],["2011-03-22",1.3,1.32,1.23,1.27,3600.0],["2011-03-23",1.27,1.37,1.21,1.37,68200.0],["2011-03-24",1.4,2.79,1.4,2.35,3145600.0],["2011-03-25",2.3,2.39,1.94,2.19,718900.0],["2011-03-28",2.13,2.37,1.92,2.14,525800.0],["2011-03-29",2.2,2.2,2.02,2.08,134100.0],["2011-03-30",2.07,2.1,1.95,2.05,165000.0],["2011-03-31",2.05,2.27,1.95,2.1,188900.0],["2011-04-01",2.2,2.26,2.05,2.18,198100.0],["2011-04-04",2.17,2.18,2.1,2.15,43800.0],["2011-04-05",2.13,2.15,1.97,2.04,86000.0],["2011-04-06",2.18,2.22,2.02,2.05,79800.0],["2011-04-07",2.08,2.09,2.05,2.09,6100.0],["2011-04-08",2.08,2.08,2.02,2.02,37600.0],["2011-04-11",2.02,2.03,1.86,1.87,43300.0],["2011-04-12",1.88,1.88,1.68,1.7,81400.0],["2011-04-13",1.75,1.75,1.5,1.52,79200.0],["2011-04-14",1.55,1.61,1.53,1.6,19000.0],["2011-04-15",1.6,1.74,1.53,1.68,46200.0],["2011-04-18",1.68,1.77,1.6,1.77,62400.0],["2011-04-19",1.75,1.76,1.72,1.73,11500.0],["2011-04-20",1.73,1.73,1.67,1.67,3500.0],["2011-04-21",1.72,1.72,1.63,1.67,21900.0],["2011-04-25",1.67,1.76,1.59,1.72,23400.0],["2011-04-26",1.73,1.74,1.67,1.71,6800.0],["2011-04-27",1.7,1.8,1.7,1.77,19000.0],["2011-04-28",1.8,1.84,1.76,1.78,17000.0],["2011-04-29",1.74,1.78,1.6,1.65,74000.0],["2011-05-02",1.6,1.62,1.52,1.52,51000.0],["2011-05-03",1.52,1.64,1.52,1.62,32000.0],["2011-05-04",1.62,1.63,1.59,1.59,8100.0],["2011-05-05",1.61,1.63,1.59,1.6,30800.0],["2011-05-06",1.6,1.63,1.58,1.63,14000.0],["2011-05-09",1.61,1.61,1.59,1.6,6400.0],["2011-05-10",1.58,1.7,1.58,1.7,22500.0],["2011-05-11",1.68,1.72,1.66,1.72,34500.0],["2011-05-12",1.72,1.75,1.68,1.75,14900.0],["2011-05-13",1.75,1.75,1.66,1.75,12000.0],["2011-05-16",1.72,1.74,1.71,1.72,5700.0],["2011-05-17",1.72,1.72,1.68,1.68,3100.0],["2011-05-18",1.7,1.7,1.68,1.68,1000.0],["2011-05-19",1.67,1.8,1.67,1.72,83700.0],["2011-05-20",1.7,1.7,1.69,1.69,900.0],["2011-05-23",1.7,1.8,1.7,1.78,12300.0],["2011-05-24",1.72,1.72,1.69,1.71,1400.0],["2011-05-25",1.68,1.76,1.68,1.69,6000.0],["2011-05-26",1.69,1.69,1.63,1.67,1300.0],["2011-05-27",1.64,1.65,1.55,1.61,31300.0],["2011-05-31",1.57,1.72,1.53,1.69,15300.0],["2011-06-01",1.64,1.64,1.59,1.6,8300.0],["2011-06-02",1.6,1.62,1.6,1.62,12700.0],["2011-06-03",1.69,1.7,1.62,1.69,9200.0],["2011-06-06",1.7,1.7,1.62,1.66,9200.0],["2011-06-07",1.67,1.67,1.61,1.66,22800.0],["2011-06-08",1.64,1.66,1.64,1.66,31600.0],["2011-06-09",1.66,1.7,1.64,1.7,17700.0],["2011-06-10",1.59,1.7,1.59,1.7,9900.0],["2011-06-13",1.65,1.66,1.6,1.61,7500.0],["2011-06-14",1.59,1.6,1.52,1.56,63400.0],["2011-06-15",1.53,1.55,1.5,1.55,1700.0],["2011-06-16",1.52,1.6,1.52,1.55,12100.0],["2011-06-17",1.56,1.6,1.5,1.56,24500.0],["2011-06-20",1.59,1.59,1.5,1.52,11600.0],["2011-06-21",1.56,1.56,1.54,1.56,1700.0],["2011-06-22",1.52,1.55,1.51,1.55,4400.0],["2011-06-23",1.55,1.55,1.54,1.54,400.0],["2011-06-24",1.54,1.54,1.53,1.53,1100.0],["2011-06-27",1.54,1.54,1.5,1.5,25500.0],["2011-06-28",1.5,1.55,1.5,1.5,4900.0],["2011-06-29",1.53,1.53,1.47,1.53,6700.0],["2011-06-30",1.53,1.54,1.51,1.54,1000.0],["2011-07-01",1.5,1.55,1.5,1.5,700.0],["2011-07-05",1.5,1.59,1.5,1.53,4100.0],["2011-07-06",1.5,1.53,1.5,1.5,6000.0],["2011-07-07",1.53,1.58,1.51,1.53,3000.0],["2011-07-08",1.54,1.54,1.51,1.54,3600.0],["2011-07-11",1.53,1.8,1.52,1.72,165600.0],["2011-07-12",1.78,1.83,1.76,1.83,32600.0],["2011-07-13",1.78,2.17,1.78,1.97,74100.0],["2011-07-14",1.97,2.14,1.87,2.11,81200.0],["2011-07-15",2.08,2.08,1.93,2.0,40200.0],["2011-07-18",2.0,2.09,1.87,2.03,30000.0],["2011-07-19",2.03,2.4,2.03,2.29,168300.0],["2011-07-20",2.3,2.4,2.11,2.23,84900.0],["2011-07-21",2.31,2.45,2.11,2.44,94800.0],["2011-07-22",2.47,2.47,2.36,2.42,32600.0],["2011-07-25",2.4,2.47,2.15,2.42,62600.0],["2011-07-26",2.35,2.4,2.28,2.28,11100.0],["2011-07-27",2.21,2.35,2.12,2.12,23200.0],["2011-07-28",2.12,2.18,1.92,1.92,23800.0],["2011-07-29",1.89,2.16,1.8,2.08,40100.0],["2011-08-01",2.21,2.28,2.1,2.28,42500.0],["2011-08-02",2.26,2.3,1.83,1.93,115800.0],["2011-08-03",1.9,2.1,1.9,2.06,24000.0],["2011-08-04",2.08,2.24,2.07,2.14,59500.0],["2011-08-05",2.2,2.29,1.91,2.06,51500.0],["2011-08-08",1.9,1.9,1.74,1.74,28400.0],["2011-08-09",1.82,1.97,1.82,1.97,34300.0],["2011-08-10",2.03,2.05,1.87,1.98,20500.0],["2011-08-11",1.95,1.95,1.82,1.9,17500.0],["2011-08-12",2.09,2.09,1.92,2.0,7000.0],["2011-08-15",2.09,2.34,2.05,2.29,71600.0],["2011-08-16",2.01,2.2,1.9,2.0,44800.0],["2011-08-17",2.14,2.14,1.76,1.88,57100.0],["2011-08-18",1.81,1.98,1.8,1.8,14900.0],["2011-08-19",1.91,1.91,1.8,1.87,13900.0],["2011-08-22",1.93,1.95,1.69,1.69,31300.0],["2011-08-23",1.68,1.8,1.68,1.79,19700.0],["2011-08-24",1.79,1.86,1.73,1.82,27000.0],["2011-08-25",1.8,1.85,1.71,1.72,15800.0],["2011-08-26",1.7,1.72,1.65,1.72,12800.0],["2011-08-29",1.65,1.75,1.6,1.66,18200.0],["2011-08-30",1.62,1.79,1.61,1.63,13200.0],["2011-08-31",1.68,1.91,1.67,1.69,21800.0],["2011-09-01",1.75,1.75,1.66,1.7,7500.0],["2011-09-02",1.71,1.71,1.6,1.68,2400.0],["2011-09-06",1.6,1.62,1.6,1.6,1700.0],["2011-09-07",1.64,1.89,1.64,1.85,17700.0],["2011-09-08",1.69,1.88,1.62,1.87,17500.0],["2011-09-09",1.81,1.81,1.65,1.66,3300.0],["2011-09-12",1.65,1.72,1.62,1.63,7400.0],["2011-09-13",1.62,1.72,1.62,1.62,13400.0],["2011-09-14",1.66,1.66,1.62,1.62,500.0],["2011-09-15",1.63,1.63,1.57,1.57,12000.0],["2011-09-16",1.6,1.62,1.57,1.59,38100.0],["2011-09-19",1.57,1.57,1.45,1.46,106400.0],["2011-09-20",1.49,1.52,1.43,1.45,36500.0],["2011-09-21",1.53,1.56,1.49,1.56,9500.0],["2011-09-22",1.55,1.57,1.55,1.55,35200.0],["2011-09-23",1.55,1.55,1.5,1.5,18700.0],["2011-09-26",1.5,1.5,1.41,1.41,9100.0],["2011-09-27",1.5,1.5,1.41,1.48,53300.0],["2011-09-28",1.48,1.54,1.48,1.49,19600.0],["2011-09-29",1.42,1.55,1.41,1.42,10900.0],["2011-09-30",1.5,1.55,1.38,1.44,3700.0],["2011-10-03",1.47,1.47,1.36,1.4,7500.0],["2011-10-04",1.34,1.55,1.34,1.53,5300.0],["2011-10-05",1.42,1.42,1.42,1.42,400.0],["2011-10-06",1.43,1.54,1.42,1.42,6300.0],["2011-10-07",1.52,1.54,1.39,1.54,3300.0],["2011-10-10",1.55,1.56,1.43,1.43,27200.0],["2011-10-11",1.4,1.64,1.34,1.59,37300.0],["2011-10-12",1.51,1.51,1.42,1.47,27400.0],["2011-10-13",1.4,1.46,1.38,1.41,26700.0],["2011-10-14",1.46,1.46,1.39,1.4,5000.0],["2011-10-17",1.35,1.46,1.34,1.42,35200.0],["2011-10-18",1.36,1.45,1.36,1.44,28300.0],["2011-10-19",1.37,1.5,1.36,1.42,23100.0],["2011-10-20",1.46,1.46,1.35,1.35,20000.0],["2011-10-21",1.4,1.42,1.34,1.34,26100.0],["2011-10-24",1.34,1.43,1.32,1.32,9200.0],["2011-10-25",1.37,1.49,1.32,1.36,2500.0],["2011-10-26",1.41,1.41,1.36,1.37,3500.0],["2011-10-27",1.37,1.43,1.32,1.39,17100.0],["2011-10-28",1.49,1.5,1.47,1.47,600.0],["2011-10-31",1.47,1.47,1.47,1.47,0.0],["2011-11-01",1.4,1.4,1.38,1.38,2800.0],["2011-11-02",1.38,1.39,1.36,1.36,9500.0],["2011-11-03",1.36,1.4,1.36,1.38,5800.0],["2011-11-04",1.39,1.47,1.39,1.4,2300.0],["2011-11-07",1.38,1.5,1.36,1.39,27400.0],["2011-11-08",1.39,1.4,1.3,1.35,39400.0],["2011-11-09",1.35,1.4,1.34,1.4,38200.0],["2011-11-10",1.4,1.4,1.4,1.4,2300.0],["2011-11-11",1.38,1.38,1.38,1.38,500.0],["2011-11-14",1.39,1.39,1.31,1.39,29800.0],["2011-11-15",1.31,1.34,1.25,1.27,19900.0],["2011-11-16",1.26,1.27,1.16,1.16,34400.0],["2011-11-17",1.24,1.24,1.02,1.05,38600.0],["2011-11-18",1.1,1.13,1.05,1.13,4400.0],["2011-11-21",1.13,1.14,1.03,1.03,12100.0],["2011-11-22",1.08,1.13,1.07,1.08,17400.0],["2011-11-23",1.08,1.08,1.04,1.04,14000.0],["2011-11-25",1.04,1.07,1.04,1.07,800.0],["2011-11-28",1.06,1.14,1.06,1.14,19800.0],["2011-11-29",1.08,1.14,0.96,0.96,28100.0],["2011-11-30",1.04,1.24,0.98,0.98,46800.0],["2011-12-01",0.99,1.0,0.96,0.96,2900.0],["2011-12-02",0.95,1.0,0.92,1.0,1500.0],["2011-12-05",1.0,1.05,1.0,1.05,14100.0],["2011-12-06",1.0,1.11,1.0,1.08,10500.0],["2011-12-07",1.08,1.23,1.0,1.2,24900.0],["2011-12-08",1.1,1.1,1.1,1.1,5300.0],["2011-12-09",1.05,1.15,1.01,1.01,14800.0],["2011-12-12",1.01,1.01,1.01,1.01,7800.0],["2011-12-13",1.05,1.14,1.04,1.1,3000.0],["2011-12-14",1.1,1.1,1.0,1.01,8100.0],["2011-12-15",1.01,1.05,0.85,0.97,44100.0],["2011-12-16",0.97,1.04,0.9,0.97,23900.0],["2011-12-19",0.96,1.05,0.92,1.0,11500.0],["2011-12-20",1.0,1.01,0.98,1.01,5900.0],["2011-12-21",0.95,1.04,0.95,0.95,3700.0],["2011-12-22",0.95,1.0,0.95,0.99,7200.0],["2011-12-23",0.99,0.99,0.95,0.99,2900.0],["2011-12-27",0.96,0.99,0.94,0.98,6600.0],["2011-12-28",0.97,0.97,0.94,0.97,900.0],["2011-12-29",0.95,0.95,0.86,0.9,8000.0],["2011-12-30",0.93,1.09,0.93,1.07,26000.0],["2012-01-03",1.09,1.12,1.09,1.12,7000.0],["2012-01-04",1.12,1.12,1.12,1.12,3500.0],["2012-01-05",1.12,1.12,1.12,1.12,0.0],["2012-01-06",1.12,1.12,1.12,1.12,700.0],["2012-01-09",1.07,1.09,1.07,1.08,17700.0],["2012-01-10",1.06,1.06,1.06,1.06,400.0],["2012-01-11",1.08,1.15,1.08,1.15,40400.0],["2012-01-12",1.09,1.1,0.96,1.02,21500.0],["2012-01-13",1.07,1.07,1.01,1.01,3900.0],["2012-01-17",0.99,1.07,0.99,0.99,1700.0],["2012-01-18",1.0,1.0,0.91,0.99,42700.0],["2012-01-19",0.99,0.99,0.92,0.93,10700.0],["2012-01-20",0.9,0.93,0.88,0.88,9800.0],["2012-01-23",0.88,0.94,0.88,0.91,10600.0],["2012-01-24",0.95,0.98,0.95,0.95,11400.0],["2012-01-25",0.95,1.08,0.95,1.01,8100.0],["2012-01-26",1.01,1.26,1.01,1.2,31700.0],["2012-01-27",1.11,1.25,1.04,1.23,13900.0],["2012-01-30",1.26,1.29,1.0,1.21,64300.0],["2012-01-31",1.21,1.35,1.21,1.32,8700.0],["2012-02-01",1.31,1.5,1.26,1.5,19800.0],["2012-02-02",1.36,1.65,1.34,1.34,39200.0],["2012-02-03",1.35,1.65,1.35,1.6,40300.0],["2012-02-06",1.64,1.64,1.42,1.55,36200.0],["2012-02-07",1.54,1.64,1.49,1.64,7000.0],["2012-02-08",1.63,1.64,1.55,1.63,6000.0],["2012-02-09",1.45,1.54,1.44,1.5,6400.0],["2012-02-10",1.39,1.54,1.37,1.5,10000.0],["2012-02-13",1.5,1.6,1.5,1.55,28400.0],["2012-02-14",1.5,1.5,1.33,1.36,78200.0],["2012-02-15",1.33,1.47,1.33,1.37,3300.0],["2012-02-16",1.34,1.5,1.34,1.4,8000.0],["2012-02-17",1.41,1.53,1.35,1.53,4700.0],["2012-02-21",1.53,1.54,1.42,1.45,29400.0],["2012-02-22",1.36,1.36,1.33,1.34,8800.0],["2012-02-23",1.33,1.38,1.33,1.38,2600.0],["2012-02-24",1.44,1.7,1.44,1.7,56000.0],["2012-02-27",1.71,1.72,1.56,1.68,25100.0],["2012-02-28",1.66,1.68,1.6,1.6,23500.0],["2012-02-29",1.63,1.82,1.5,1.72,78900.0],["2012-03-01",1.78,1.82,1.7,1.75,21700.0],["2012-03-02",1.75,1.75,1.7,1.74,5200.0],["2012-03-05",1.73,1.84,1.65,1.83,37900.0],["2012-03-06",1.75,1.89,1.75,1.82,24700.0],["2012-03-07",1.8,1.84,1.71,1.84,4700.0],["2012-03-08",1.87,1.87,1.75,1.82,31500.0],["2012-03-09",1.84,1.84,1.76,1.77,2600.0],["2012-03-12",1.76,1.84,1.6,1.77,51800.0],["2012-03-13",1.76,2.01,1.74,1.92,239300.0],["2012-03-14",1.98,2.1,1.9,2.05,182100.0],["2012-03-15",2.05,2.2,1.75,1.8,102700.0],["2012-03-16",1.89,1.89,1.53,1.78,88100.0],["2012-03-19",1.75,1.75,1.6,1.68,24200.0],["2012-03-20",1.68,1.74,1.65,1.65,18700.0],["2012-03-21",1.64,1.69,1.56,1.56,28200.0],["2012-03-22",1.51,1.59,1.45,1.54,69300.0],["2012-03-23",1.55,1.58,1.44,1.56,8700.0],["2012-03-26",1.59,1.59,1.5,1.5,22200.0],["2012-03-27",1.5,1.5,1.44,1.45,16500.0],["2012-03-28",1.51,1.53,1.44,1.51,8100.0],["2012-03-29",1.48,1.48,1.42,1.42,13700.0],["2012-03-30",1.42,1.42,1.4,1.4,11800.0],["2012-04-02",1.4,1.45,1.4,1.44,3000.0],["2012-04-03",1.41,1.42,1.35,1.35,19200.0],["2012-04-04",1.32,1.32,1.28,1.31,5500.0],["2012-04-05",1.3,1.46,1.25,1.25,49400.0],["2012-04-09",1.19,1.25,1.05,1.08,41700.0],["2012-04-10",1.08,1.15,1.08,1.09,35500.0],["2012-04-11",1.1,1.25,1.1,1.21,28600.0],["2012-04-12",1.24,1.25,1.24,1.25,13900.0],["2012-04-13",1.25,1.25,1.14,1.14,17900.0],["2012-04-16",1.16,1.16,1.1,1.1,6900.0],["2012-04-17",1.1,1.19,1.08,1.19,16900.0],["2012-04-18",1.15,1.2,1.15,1.15,5400.0],["2012-04-19",1.6,1.6,1.25,1.42,105500.0],["2012-04-20",1.42,1.42,1.32,1.39,16500.0],["2012-04-23",1.4,1.42,1.35,1.4,20000.0],["2012-04-24",1.41,1.42,1.3,1.3,26400.0],["2012-04-25",1.38,1.38,1.29,1.3,9100.0],["2012-04-26",1.37,1.39,1.34,1.36,14200.0],["2012-04-27",1.34,1.42,1.34,1.41,14100.0],["2012-04-30",1.4,1.4,1.25,1.27,23000.0],["2012-05-01",1.3,1.3,1.21,1.21,4400.0],["2012-05-02",1.21,1.28,1.18,1.19,17600.0],["2012-05-03",1.21,1.27,1.16,1.18,12000.0],["2012-05-04",1.16,1.25,1.16,1.17,13100.0],["2012-05-07",1.17,1.31,1.16,1.23,50000.0],["2012-05-08",1.22,1.29,1.2,1.22,14700.0],["2012-05-09",1.2,1.21,1.15,1.21,8600.0],["2012-05-10",1.2,1.2,1.15,1.16,24000.0],["2012-05-11",1.15,1.2,1.12,1.15,16400.0],["2012-05-14",1.15,1.17,1.12,1.13,7300.0],["2012-05-15",1.2,1.31,1.19,1.19,15000.0],["2012-05-16",1.17,1.24,1.12,1.13,11500.0],["2012-05-17",1.12,1.17,1.12,1.15,28200.0],["2012-05-18",1.16,1.16,1.12,1.12,7800.0],["2012-05-21",1.14,1.29,1.12,1.24,5200.0],["2012-05-22",1.28,1.29,1.14,1.27,4300.0],["2012-05-23",1.17,1.26,1.15,1.18,1100.0],["2012-05-24",1.18,1.2,1.15,1.15,1200.0],["2012-05-25",1.17,1.17,1.16,1.16,1800.0],["2012-05-29",1.17,1.17,1.15,1.15,1900.0],["2012-05-30",1.16,1.23,1.15,1.2,14600.0],["2012-05-31",1.2,1.2,1.2,1.2,0.0],["2012-06-01",1.2,1.21,1.15,1.21,3200.0],["2012-06-04",1.2,1.22,1.15,1.15,15800.0],["2012-06-05",1.23,1.25,1.19,1.24,2100.0],["2012-06-06",1.19,1.19,1.19,1.19,700.0],["2012-06-07",1.22,1.22,1.14,1.16,3900.0],["2012-06-08",1.16,1.18,1.14,1.15,4800.0],["2012-06-11",1.14,1.15,1.03,1.09,53400.0],["2012-06-12",1.04,1.05,1.03,1.04,21800.0],["2012-06-13",1.05,1.09,1.05,1.08,62600.0],["2012-06-14",1.06,1.06,1.03,1.03,24600.0],["2012-06-15",1.03,1.08,1.02,1.08,8900.0],["2012-06-18",1.06,1.06,1.02,1.03,20200.0],["2012-06-19",1.04,1.04,1.02,1.04,7200.0],["2012-06-20",1.03,1.04,1.03,1.03,1600.0],["2012-06-21",1.03,1.04,1.03,1.04,3900.0],["2012-06-22",1.02,1.04,1.01,1.04,6200.0],["2012-06-25",0.94,1.07,0.94,1.02,52500.0],["2012-06-26",1.02,1.08,1.01,1.03,43600.0],["2012-06-27",1.02,1.11,1.02,1.1,36800.0],["2012-06-28",1.1,1.1,1.03,1.03,600.0],["2012-06-29",1.03,1.04,1.03,1.03,6500.0],["2012-07-02",1.02,1.04,1.01,1.01,5100.0],["2012-07-03",1.01,1.01,1.01,1.01,300.0],["2012-07-05",1.04,1.07,1.03,1.03,21200.0],["2012-07-06",1.02,1.05,1.01,1.03,5200.0],["2012-07-09",1.01,1.04,1.0,1.04,8200.0],["2012-07-10",1.04,1.04,1.04,1.04,0.0],["2012-07-11",1.01,1.01,1.0,1.0,2600.0],["2012-07-12",1.0,1.05,0.99,0.99,9900.0],["2012-07-13",1.0,1.02,0.97,1.0,4700.0],["2012-07-16",1.04,1.04,0.97,1.01,6300.0],["2012-07-17",0.96,1.04,0.96,1.01,18100.0],["2012-07-18",0.99,1.02,0.99,1.0,16300.0],["2012-07-19",0.98,1.02,0.98,1.01,14400.0],["2012-07-20",1.0,1.01,1.0,1.01,8900.0],["2012-07-23",1.02,1.02,1.0,1.01,8700.0],["2012-07-24",0.99,1.02,0.99,1.02,4600.0],["2012-07-25",0.99,0.99,0.99,0.99,200.0],["2012-07-26",0.98,1.02,0.98,1.02,6400.0],["2012-07-27",1.03,1.03,1.0,1.02,1800.0],["2012-07-30",0.99,1.03,0.98,1.03,25200.0],["2012-07-31",0.98,1.03,0.98,1.03,12600.0],["2012-08-01",0.99,1.03,0.98,0.98,2600.0],["2012-08-02",1.0,1.03,0.99,0.99,6800.0],["2012-08-03",0.99,0.99,0.99,0.99,500.0],["2012-08-06",1.02,1.02,0.99,1.0,3500.0],["2012-08-07",0.99,0.99,0.98,0.98,4500.0],["2012-08-08",0.97,1.02,0.97,1.02,2100.0],["2012-08-09",0.97,0.97,0.94,0.94,7700.0],["2012-08-10",0.99,0.99,0.95,0.96,2600.0],["2012-08-13",0.92,0.98,0.9,0.98,17800.0],["2012-08-14",0.99,0.99,0.87,0.98,13200.0],["2012-08-15",0.99,1.02,0.98,0.99,51000.0],["2012-08-16",0.99,1.0,0.98,1.0,5900.0],["2012-08-17",1.04,1.04,0.99,0.99,27500.0],["2012-08-20",1.04,1.04,0.95,0.96,8200.0],["2012-08-21",1.0,1.0,1.0,1.0,1000.0],["2012-08-22",1.0,1.01,0.94,0.97,42400.0],["2012-08-23",0.93,0.94,0.9,0.92,10200.0],["2012-08-24",0.92,0.92,0.92,0.92,500.0],["2012-08-27",0.93,0.95,0.93,0.95,2000.0],["2012-08-28",0.93,0.97,0.93,0.97,10200.0],["2012-08-29",0.95,0.96,0.95,0.95,5200.0],["2012-08-30",0.97,1.04,0.96,0.99,23900.0],["2012-08-31",1.06,1.1,1.03,1.03,75900.0],["2012-09-04",1.03,1.04,1.02,1.02,21600.0],["2012-09-05",1.03,1.03,0.95,1.03,10700.0],["2012-09-06",0.98,1.03,0.97,0.98,16600.0],["2012-09-07",0.96,1.02,0.96,1.02,28300.0],["2012-09-10",0.98,0.99,0.93,0.93,66300.0],["2012-09-11",0.93,0.93,0.92,0.92,44600.0],["2012-09-12",0.95,0.98,0.95,0.95,34400.0],["2012-09-13",0.99,0.99,0.94,0.94,6900.0],["2012-09-14",0.92,0.96,0.92,0.96,4700.0],["2012-09-17",0.96,0.97,0.95,0.96,15600.0],["2012-09-18",0.95,1.02,0.95,1.0,20400.0],["2012-09-19",1.03,1.03,0.96,0.96,400.0],["2012-09-20",0.94,1.04,0.94,0.97,76400.0],["2012-09-21",0.98,1.09,0.93,0.93,63400.0],["2012-09-24",0.94,1.02,0.94,0.99,40300.0],["2012-09-25",1.02,1.02,1.0,1.01,7900.0],["2012-09-26",0.99,0.99,0.94,0.97,10300.0],["2012-09-27",0.99,0.99,0.94,0.98,8300.0],["2012-09-28",0.98,0.98,0.98,0.98,5400.0],["2012-10-01",0.98,0.99,0.98,0.98,7500.0],["2012-10-02",1.02,1.02,0.98,0.98,43000.0],["2012-10-03",1.0,1.02,0.95,0.96,26800.0],["2012-10-04",0.97,0.97,0.94,0.94,6500.0],["2012-10-05",0.94,0.96,0.94,0.95,3500.0],["2012-10-08",0.94,0.98,0.94,0.98,8400.0],["2012-10-09",0.93,0.98,0.93,0.95,5200.0],["2012-10-10",0.95,1.0,0.95,0.98,3500.0],["2012-10-11",1.01,1.01,0.93,0.93,3300.0],["2012-10-12",1.01,1.01,1.0,1.01,6600.0],["2012-10-15",1.01,1.02,0.94,0.95,13700.0],["2012-10-16",0.94,1.02,0.94,1.01,21500.0],["2012-10-17",0.98,0.98,0.94,0.95,22800.0],["2012-10-18",0.94,0.99,0.94,0.98,18100.0],["2012-10-19",0.97,0.97,0.95,0.95,3400.0],["2012-10-22",0.97,0.99,0.97,0.98,8500.0],["2012-10-23",0.95,0.97,0.94,0.94,10300.0],["2012-10-24",0.95,0.95,0.92,0.92,37100.0],["2012-10-25",0.92,0.98,0.92,0.98,32900.0],["2012-10-26",0.95,0.97,0.91,0.92,27600.0],["2012-10-31",0.92,0.96,0.92,0.96,13100.0],["2012-11-01",0.93,0.97,0.93,0.97,3800.0],["2012-11-02",0.97,0.97,0.92,0.92,11300.0],["2012-11-05",0.92,0.92,0.92,0.92,6000.0],["2012-11-06",0.92,0.92,0.91,0.91,7300.0],["2012-11-07",0.9,0.92,0.89,0.9,20100.0],["2012-11-08",0.9,0.9,0.88,0.88,6800.0],["2012-11-09",0.88,0.92,0.88,0.92,1500.0],["2012-11-12",0.92,0.92,0.9,0.9,8000.0],["2012-11-13",0.88,0.92,0.87,0.88,8700.0],["2012-11-14",0.86,0.95,0.86,0.95,6500.0],["2012-11-15",0.87,0.9,0.82,0.89,33100.0],["2012-11-16",0.9,0.9,0.85,0.86,18800.0],["2012-11-19",0.87,0.87,0.86,0.86,10500.0],["2012-11-20",0.87,0.87,0.85,0.86,8800.0],["2012-11-21",0.85,0.92,0.85,0.85,43500.0],["2012-11-23",0.9,0.9,0.88,0.9,23400.0],["2012-11-26",0.87,0.9,0.87,0.89,3300.0],["2012-11-27",0.89,0.93,0.85,0.93,51300.0],["2012-11-28",0.93,0.93,0.9,0.93,100300.0],["2012-11-29",0.94,1.1,0.93,1.01,248000.0],["2012-11-30",1.0,1.02,0.96,1.0,44500.0],["2012-12-03",0.99,1.02,0.93,1.02,10100.0],["2012-12-04",1.02,1.02,0.98,0.98,11300.0],["2012-12-05",0.98,0.98,0.95,0.96,3300.0],["2012-12-06",0.99,1.01,0.94,0.94,8300.0],["2012-12-07",0.9,1.0,0.89,0.94,10600.0],["2012-12-10",1.02,1.02,0.95,0.99,5000.0],["2012-12-11",0.94,0.95,0.9,0.92,7900.0],["2012-12-12",0.9,1.0,0.85,0.91,21300.0],["2012-12-13",0.92,0.96,0.92,0.96,7900.0],["2012-12-14",0.88,0.91,0.88,0.91,300.0],["2012-12-17",0.9,0.96,0.87,0.9,9300.0],["2012-12-18",0.9,0.9,0.9,0.9,0.0],["2012-12-19",0.92,0.95,0.81,0.82,47800.0],["2012-12-20",0.92,0.94,0.82,0.85,39200.0],["2012-12-21",0.83,0.86,0.82,0.85,9900.0],["2012-12-24",0.86,0.97,0.82,0.95,36500.0],["2012-12-26",0.9,0.9,0.87,0.89,3500.0],["2012-12-27",0.89,0.93,0.89,0.89,7000.0],["2012-12-28",0.97,0.97,0.89,0.89,11100.0],["2012-12-31",0.89,0.95,0.81,0.91,82000.0],["2013-01-02",0.92,0.92,0.92,0.92,2400.0],["2013-01-03",0.89,0.89,0.83,0.83,23400.0],["2013-01-04",0.87,0.9,0.83,0.84,4600.0],["2013-01-07",0.9,0.93,0.85,0.85,8300.0],["2013-01-08",0.89,0.89,0.8,0.8,62200.0],["2013-01-09",0.83,0.9,0.82,0.84,10600.0],["2013-01-10",0.84,0.84,0.8,0.83,25400.0],["2013-01-11",0.84,0.9,0.84,0.89,43900.0],["2013-01-14",0.93,0.93,0.87,0.92,37000.0],["2013-01-15",0.93,0.93,0.82,0.92,13600.0],["2013-01-16",0.88,0.89,0.82,0.83,28000.0],["2013-01-17",0.85,0.85,0.81,0.81,21100.0],["2013-01-18",0.8,0.89,0.8,0.81,71200.0],["2013-01-22",0.85,0.85,0.82,0.85,5700.0],["2013-01-23",0.85,0.89,0.83,0.83,12900.0],["2013-01-24",0.9,0.9,0.81,0.82,15000.0],["2013-01-25",0.85,0.89,0.85,0.87,3900.0],["2013-01-28",0.89,0.89,0.83,0.83,44100.0],["2013-01-29",0.87,0.87,0.84,0.86,24900.0],["2013-01-30",0.83,0.91,0.83,0.9,56600.0],["2013-01-31",0.91,0.91,0.84,0.87,44000.0],["2013-02-01",0.88,0.89,0.87,0.87,24800.0],["2013-02-04",0.89,0.92,0.87,0.87,32000.0],["2013-02-05",0.88,0.88,0.87,0.87,7200.0],["2013-02-06",0.87,0.9,0.87,0.9,15400.0],["2013-02-07",0.9,0.9,0.88,0.88,1300.0],["2013-02-08",0.9,0.9,0.87,0.87,18300.0],["2013-02-11",0.9,0.9,0.86,0.87,16200.0],["2013-02-12",0.88,0.92,0.88,0.91,52800.0],["2013-02-13",0.89,0.9,0.84,0.84,47900.0],["2013-02-14",0.85,0.88,0.84,0.84,50800.0],["2013-02-15",0.84,0.87,0.84,0.87,21800.0],["2013-02-19",0.88,0.88,0.84,0.88,11300.0],["2013-02-20",0.86,0.88,0.85,0.85,16000.0],["2013-02-21",0.85,0.85,0.82,0.85,30000.0],["2013-02-22",0.85,0.85,0.82,0.85,35700.0],["2013-02-25",0.84,0.86,0.83,0.83,15600.0],["2013-02-26",0.86,0.86,0.83,0.85,13900.0],["2013-02-27",0.86,0.86,0.84,0.85,13000.0],["2013-02-28",0.85,0.85,0.81,0.84,54500.0],["2013-03-01",0.81,0.85,0.81,0.82,8600.0],["2013-03-04",0.82,0.84,0.73,0.81,180100.0],["2013-03-05",0.8,0.81,0.75,0.79,15000.0],["2013-03-06",0.79,0.79,0.76,0.78,29300.0],["2013-03-07",0.8,0.82,0.76,0.81,30700.0],["2013-03-08",0.8,0.81,0.76,0.79,10100.0],["2013-03-11",0.79,0.79,0.77,0.79,30700.0],["2013-03-12",0.81,0.83,0.7,0.73,100400.0],["2013-03-13",0.75,0.75,0.7,0.72,39600.0],["2013-03-14",0.72,0.78,0.72,0.74,33100.0],["2013-03-15",0.76,0.76,0.74,0.75,11400.0],["2013-03-18",0.76,0.79,0.76,0.79,20900.0],["2013-03-19",0.76,0.76,0.76,0.76,8600.0],["2013-03-20",0.78,0.79,0.76,0.76,6400.0],["2013-03-21",0.77,0.78,0.72,0.72,56000.0],["2013-03-22",0.79,0.85,0.74,0.85,93900.0],["2013-03-25",0.8,0.8,0.74,0.8,21300.0],["2013-03-26",0.77,0.8,0.75,0.75,1300.0],["2013-03-27",0.8,0.85,0.76,0.78,98600.0],["2013-03-28",0.81,0.81,0.75,0.75,48900.0],["2013-04-01",0.79,0.8,0.77,0.78,20500.0],["2013-04-02",0.78,0.8,0.78,0.8,21700.0],["2013-04-03",0.81,0.81,0.77,0.78,6800.0],["2013-04-04",0.8,0.8,0.76,0.77,4600.0],["2013-04-05",0.78,0.78,0.76,0.76,3300.0],["2013-04-08",0.75,0.76,0.74,0.75,18700.0],["2013-04-09",0.74,0.75,0.74,0.75,26300.0],["2013-04-10",0.75,0.8,0.75,0.8,19200.0],["2013-04-11",0.79,0.8,0.77,0.79,12400.0],["2013-04-12",0.79,0.79,0.76,0.78,9800.0],["2013-04-15",0.8,0.8,0.75,0.79,22400.0],["2013-04-16",0.78,0.8,0.75,0.76,16400.0],["2013-04-17",0.78,0.8,0.75,0.75,19800.0],["2013-04-18",0.8,0.8,0.75,0.8,11000.0],["2013-04-19",0.78,0.78,0.75,0.75,4900.0],["2013-04-22",0.75,0.76,0.73,0.73,18500.0],["2013-04-23",0.77,0.77,0.75,0.77,10600.0],["2013-04-24",0.75,0.77,0.74,0.75,17000.0],["2013-04-25",0.75,0.75,0.72,0.73,31300.0],["2013-04-26",0.73,0.75,0.7,0.74,30900.0],["2013-04-29",0.75,0.77,0.73,0.73,22900.0],["2013-04-30",0.73,0.75,0.72,0.72,10300.0],["2013-05-01",0.73,0.76,0.72,0.76,25000.0],["2013-05-02",0.78,0.78,0.72,0.77,43200.0],["2013-05-03",0.8,0.81,0.75,0.77,148300.0],["2013-05-06",0.77,0.8,0.77,0.79,66400.0],["2013-05-07",0.81,0.85,0.77,0.77,77600.0],["2013-05-08",0.79,0.81,0.79,0.81,39900.0],["2013-05-09",0.79,0.81,0.79,0.81,21500.0],["2013-05-10",0.81,0.84,0.81,0.83,49100.0],["2013-05-13",0.82,0.82,0.8,0.81,27500.0],["2013-05-14",0.8,0.83,0.8,0.83,5900.0],["2013-05-15",0.82,0.83,0.81,0.81,16100.0],["2013-05-16",0.83,0.83,0.79,0.8,32500.0],["2013-05-17",0.82,0.83,0.8,0.83,55600.0],["2013-05-20",0.82,0.83,0.81,0.83,63700.0],["2013-05-21",0.83,0.83,0.81,0.83,13400.0],["2013-05-22",0.83,0.83,0.8,0.83,52700.0],["2013-05-23",0.81,0.83,0.81,0.82,10000.0],["2013-05-24",0.82,0.85,0.81,0.85,43000.0],["2013-05-28",0.85,0.92,0.85,0.88,258100.0],["2013-05-29",0.88,0.98,0.88,0.97,147400.0],["2013-05-30",0.99,1.08,0.98,1.07,225700.0],["2013-05-31",1.12,1.26,1.08,1.18,259400.0],["2013-06-03",1.25,1.5,1.25,1.46,843000.0],["2013-06-04",1.45,1.47,1.32,1.38,422500.0],["2013-06-05",1.35,1.35,1.2,1.23,444300.0],["2013-06-06",1.25,1.33,1.23,1.33,105900.0],["2013-06-07",1.38,1.43,1.35,1.38,263500.0],["2013-06-10",1.38,1.45,1.35,1.36,257600.0],["2013-06-11",1.38,1.4,1.34,1.38,112200.0],["2013-06-12",1.45,1.45,1.26,1.36,171600.0],["2013-06-13",1.36,1.36,1.26,1.29,107300.0],["2013-06-14",1.3,1.35,1.26,1.3,63500.0],["2013-06-17",1.3,1.32,1.28,1.28,93500.0],["2013-06-18",1.26,1.29,1.26,1.27,134500.0],["2013-06-19",1.27,1.32,1.26,1.3,69300.0],["2013-06-20",1.3,1.31,1.2,1.21,153900.0],["2013-06-21",1.26,1.3,1.25,1.29,91400.0],["2013-06-24",1.3,1.3,1.21,1.23,78500.0],["2013-06-25",1.23,1.3,1.21,1.23,44900.0],["2013-06-26",1.27,1.28,1.23,1.23,23500.0],["2013-06-27",1.29,1.29,1.23,1.26,99800.0],["2013-06-28",1.29,1.29,1.23,1.24,30400.0],["2013-07-01",1.22,1.33,1.22,1.33,156800.0],["2013-07-02",1.3,1.57,1.3,1.45,548200.0],["2013-07-03",1.5,1.64,1.48,1.54,327900.0],["2013-07-05",1.59,1.61,1.4,1.47,251800.0],["2013-07-08",1.49,1.65,1.47,1.61,496600.0],["2013-07-09",1.61,1.76,1.61,1.7,519400.0],["2013-07-10",1.73,1.79,1.64,1.65,612000.0],["2013-07-11",1.66,1.67,1.61,1.61,216400.0],["2013-07-12",1.67,1.67,1.62,1.64,94300.0],["2013-07-15",1.68,1.75,1.68,1.69,358900.0],["2013-07-16",1.74,1.75,1.66,1.75,239600.0],["2013-07-17",1.75,1.75,1.66,1.74,239100.0],["2013-07-18",1.75,1.75,1.69,1.69,240100.0],["2013-07-19",1.67,1.71,1.65,1.7,192000.0],["2013-07-22",1.7,1.74,1.66,1.71,153300.0],["2013-07-23",1.73,1.74,1.69,1.71,79300.0],["2013-07-24",1.74,1.74,1.7,1.71,165100.0],["2013-07-25",1.7,1.74,1.7,1.74,99900.0],["2013-07-26",1.74,1.96,1.7,1.83,1076300.0],["2013-07-29",1.83,1.88,1.71,1.73,343000.0],["2013-07-30",1.72,1.82,1.71,1.8,186200.0],["2013-07-31",1.83,1.87,1.71,1.76,223900.0],["2013-08-01",1.78,1.89,1.76,1.79,121800.0],["2013-08-02",1.81,1.85,1.75,1.76,123500.0],["2013-08-05",1.79,1.79,1.55,1.61,491000.0],["2013-08-06",1.6,1.6,1.35,1.49,465600.0],["2013-08-07",1.41,1.63,1.4,1.6,297400.0],["2013-08-08",1.63,1.65,1.5,1.6,176300.0],["2013-08-09",1.62,1.65,1.59,1.64,161000.0],["2013-08-12",1.64,1.68,1.6,1.68,168500.0],["2013-08-13",1.69,1.75,1.63,1.73,112300.0],["2013-08-14",1.75,1.8,1.74,1.79,139000.0],["2013-08-15",1.79,1.79,1.71,1.76,84000.0],["2013-08-16",1.79,1.8,1.71,1.72,215500.0],["2013-08-19",1.67,1.71,1.59,1.64,377600.0],["2013-08-20",1.66,1.66,1.51,1.51,272300.0],["2013-08-21",1.51,1.58,1.5,1.5,81800.0],["2013-08-22",1.5,1.51,1.44,1.45,170500.0],["2013-08-23",1.48,1.58,1.46,1.5,103500.0],["2013-08-26",1.48,1.53,1.48,1.52,43500.0],["2013-08-27",1.52,1.52,1.42,1.44,118500.0],["2013-08-28",1.43,1.43,1.35,1.42,148300.0],["2013-08-29",1.4,1.43,1.4,1.43,51600.0],["2013-08-30",1.42,1.43,1.35,1.43,45900.0],["2013-09-03",1.43,1.54,1.43,1.54,58200.0],["2013-09-04",1.52,1.6,1.51,1.55,48200.0],["2013-09-05",1.58,1.71,1.58,1.65,282400.0],["2013-09-06",1.4,1.64,1.13,1.61,344900.0],["2013-09-09",1.61,1.64,1.52,1.57,85500.0],["2013-09-10",1.57,1.59,1.46,1.5,44400.0],["2013-09-11",1.57,1.57,1.45,1.48,49500.0],["2013-09-12",1.47,1.47,1.34,1.41,196000.0],["2013-09-13",1.35,1.38,1.33,1.36,87300.0],["2013-09-16",1.36,1.38,1.35,1.38,50600.0],["2013-09-17",1.38,1.41,1.36,1.41,45400.0],["2013-09-18",1.41,1.45,1.4,1.41,51000.0],["2013-09-19",1.41,1.42,1.33,1.35,32300.0],["2013-09-20",1.34,1.34,1.21,1.3,113200.0],["2013-09-23",1.23,1.25,1.2,1.22,139900.0],["2013-09-24",1.21,1.23,1.13,1.17,193700.0],["2013-09-25",1.17,1.35,1.13,1.31,157200.0],["2013-09-26",1.35,1.35,1.21,1.24,49200.0],["2013-09-27",1.22,1.3,1.22,1.24,54100.0],["2013-09-30",1.2,1.25,1.2,1.21,60200.0],["2013-10-01",1.2,1.33,1.2,1.28,82100.0],["2013-10-02",1.28,1.44,1.28,1.39,130800.0],["2013-10-03",1.43,1.46,1.32,1.35,95400.0],["2013-10-04",1.34,1.36,1.3,1.35,46300.0],["2013-10-07",1.35,1.38,1.35,1.35,13600.0],["2013-10-08",1.33,1.36,1.27,1.31,96300.0],["2013-10-09",1.33,1.34,1.27,1.32,41500.0],["2013-10-10",1.32,1.35,1.25,1.32,38300.0],["2013-10-11",1.37,1.37,1.29,1.34,2600.0],["2013-10-14",1.31,1.34,1.3,1.31,3600.0],["2013-10-15",1.34,1.41,1.3,1.3,66700.0],["2013-10-16",1.39,1.39,1.3,1.32,26000.0],["2013-10-17",1.34,1.35,1.32,1.35,4200.0],["2013-10-18",1.3,1.46,1.3,1.46,97500.0],["2013-10-21",1.45,1.57,1.45,1.55,152000.0],["2013-10-22",1.53,1.55,1.48,1.51,60100.0],["2013-10-23",1.52,1.53,1.51,1.51,15000.0],["2013-10-24",1.53,1.54,1.43,1.45,43900.0],["2013-10-25",1.45,1.45,1.4,1.4,11000.0],["2013-10-28",1.43,1.43,1.4,1.41,26500.0],["2013-10-29",1.4,1.5,1.33,1.43,57400.0],["2013-10-30",1.41,1.41,1.29,1.4,67800.0],["2013-10-31",1.4,1.42,1.4,1.41,3900.0],["2013-11-01",1.42,1.42,1.36,1.39,6900.0],["2013-11-04",1.4,1.4,1.36,1.37,18100.0],["2013-11-05",1.35,1.35,1.31,1.34,10300.0],["2013-11-06",1.33,1.39,1.33,1.38,8400.0],["2013-11-07",1.36,1.39,1.33,1.39,33100.0],["2013-11-08",1.37,1.37,1.33,1.33,19000.0],["2013-11-11",1.36,1.4,1.33,1.38,10500.0],["2013-11-12",1.37,1.41,1.34,1.34,21100.0],["2013-11-13",1.36,1.4,1.31,1.32,46600.0],["2013-11-14",1.35,1.38,1.31,1.32,57900.0],["2013-11-15",1.35,1.37,1.35,1.35,12700.0],["2013-11-18",1.36,1.37,1.35,1.35,9400.0],["2013-11-19",1.35,1.37,1.35,1.37,8400.0],["2013-11-20",1.36,1.38,1.36,1.37,22300.0],["2013-11-21",1.39,1.39,1.36,1.38,21500.0],["2013-11-22",1.35,1.38,1.35,1.38,13300.0],["2013-11-25",1.39,1.42,1.37,1.4,48500.0],["2013-11-26",1.4,1.5,1.4,1.43,31000.0],["2013-11-27",1.45,1.47,1.41,1.45,25800.0],["2013-11-29",1.47,1.47,1.45,1.47,8900.0],["2013-12-02",1.47,1.47,1.42,1.45,27500.0],["2013-12-03",1.46,1.46,1.39,1.45,9500.0],["2013-12-04",1.45,1.46,1.41,1.43,13100.0],["2013-12-05",1.45,1.45,1.31,1.33,53300.0],["2013-12-06",1.33,1.33,1.19,1.25,216900.0],["2013-12-09",1.26,1.26,1.15,1.17,118500.0],["2013-12-10",1.15,1.28,1.15,1.28,61300.0],["2013-12-11",1.24,1.26,1.18,1.19,84900.0],["2013-12-12",1.2,1.24,1.18,1.24,52000.0],["2013-12-13",1.27,1.27,1.17,1.18,60500.0],["2013-12-16",1.19,1.22,1.17,1.18,44700.0],["2013-12-17",1.2,1.52,1.2,1.5,581100.0],["2013-12-18",1.47,1.52,1.4,1.51,223800.0],["2013-12-19",1.51,1.51,1.35,1.45,61600.0],["2013-12-20",1.48,1.49,1.36,1.43,39000.0],["2013-12-23",1.38,1.45,1.38,1.39,70700.0],["2013-12-24",1.34,1.36,1.3,1.33,53700.0],["2013-12-26",1.33,1.43,1.33,1.34,14500.0],["2013-12-27",1.34,1.37,1.34,1.36,16600.0],["2013-12-30",1.4,1.41,1.36,1.39,38100.0],["2013-12-31",1.42,1.42,1.33,1.36,33100.0],["2014-01-02",1.37,1.39,1.34,1.35,10800.0],["2014-01-03",1.38,1.41,1.35,1.41,16800.0],["2014-01-06",1.39,1.49,1.36,1.49,90000.0],["2014-01-07",1.5,1.65,1.4,1.54,194700.0],["2014-01-08",1.56,1.56,1.47,1.53,46100.0],["2014-01-09",1.55,1.55,1.5,1.52,35700.0],["2014-01-10",1.5,1.75,1.5,1.68,164100.0],["2014-01-13",1.73,1.73,1.57,1.69,152800.0],["2014-01-14",1.69,1.7,1.63,1.7,47100.0],["2014-01-15",1.73,1.73,1.58,1.72,67100.0],["2014-01-16",1.69,1.72,1.64,1.66,18800.0],["2014-01-17",1.66,1.69,1.64,1.68,37300.0],["2014-01-21",1.64,1.68,1.63,1.63,53500.0],["2014-01-22",1.64,1.71,1.64,1.69,13500.0],["2014-01-23",1.69,1.69,1.64,1.65,48600.0],["2014-01-24",1.67,1.67,1.64,1.66,21800.0],["2014-01-27",1.63,1.69,1.56,1.6,43800.0],["2014-01-28",1.58,1.6,1.53,1.6,38200.0],["2014-01-29",1.56,1.6,1.55,1.56,11900.0],["2014-01-30",1.57,1.59,1.53,1.58,69000.0],["2014-01-31",1.5,1.52,1.4,1.47,82500.0],["2014-02-03",1.44,1.5,1.4,1.4,34200.0],["2014-02-04",1.41,1.46,1.38,1.42,40400.0],["2014-02-05",1.42,1.45,1.39,1.45,18500.0],["2014-02-06",1.43,1.46,1.37,1.37,12300.0],["2014-02-07",1.38,1.44,1.38,1.44,6700.0],["2014-02-10",1.4,1.4,1.38,1.38,6100.0],["2014-02-11",1.37,1.48,1.36,1.42,46800.0],["2014-02-12",1.45,1.47,1.45,1.45,4500.0],["2014-02-13",1.49,1.56,1.48,1.56,46200.0],["2014-02-14",1.61,1.62,1.56,1.6,51700.0],["2014-02-18",1.59,1.6,1.46,1.49,44100.0],["2014-02-19",1.48,1.59,1.48,1.59,15800.0],["2014-02-20",1.6,1.6,1.49,1.49,30200.0],["2014-02-21",1.51,1.52,1.42,1.49,18200.0],["2014-02-24",1.49,1.53,1.46,1.5,11000.0],["2014-02-25",1.48,1.48,1.45,1.45,7600.0],["2014-02-26",1.46,1.48,1.43,1.44,35000.0],["2014-02-27",1.5,1.69,1.5,1.64,233000.0],["2014-02-28",1.67,1.67,1.58,1.64,53400.0],["2014-03-03",1.64,1.64,1.5,1.5,85400.0],["2014-03-04",1.55,1.59,1.43,1.45,68100.0],["2014-03-05",1.45,1.55,1.45,1.49,25700.0],["2014-03-06",1.49,1.5,1.46,1.47,18400.0],["2014-03-07",1.5,1.51,1.43,1.45,41300.0],["2014-03-10",1.48,1.52,1.44,1.49,15800.0],["2014-03-11",1.48,1.5,1.48,1.5,7700.0],["2014-03-12",1.52,1.53,1.49,1.53,59800.0],["2014-03-13",1.56,1.56,1.5,1.53,37700.0],["2014-03-14",1.5,1.55,1.5,1.55,25300.0],["2014-03-17",1.57,1.62,1.55,1.62,47300.0],["2014-03-18",1.63,1.65,1.6,1.62,13300.0],["2014-03-19",1.59,1.84,1.59,1.74,409200.0],["2014-03-20",1.75,1.77,1.69,1.76,50900.0],["2014-03-21",1.79,1.79,1.63,1.63,71500.0],["2014-03-24",1.63,1.65,1.62,1.62,27900.0],["2014-03-25",1.62,1.63,1.57,1.6,91200.0],["2014-03-26",1.58,1.6,1.54,1.55,76600.0],["2014-03-27",1.54,1.6,1.5,1.58,35400.0],["2014-03-28",1.55,1.6,1.55,1.57,12400.0],["2014-03-31",1.54,1.57,1.51,1.55,51300.0],["2014-04-01",1.52,1.65,1.52,1.63,48900.0],["2014-04-02",1.61,1.64,1.59,1.61,8200.0],["2014-04-03",1.65,1.67,1.56,1.6,20400.0],["2014-04-04",1.59,1.64,1.59,1.63,15300.0],["2014-04-07",1.6,1.71,1.56,1.57,42900.0],["2014-04-08",1.57,1.6,1.57,1.57,10200.0],["2014-04-09",1.58,1.6,1.58,1.6,12200.0],["2014-04-10",1.58,1.6,1.55,1.55,14500.0],["2014-04-11",1.56,1.56,1.49,1.49,9200.0],["2014-04-14",1.49,1.54,1.48,1.51,29800.0],["2014-04-15",1.49,1.5,1.43,1.45,40400.0],["2014-04-16",1.5,1.55,1.5,1.51,8900.0],["2014-04-17",1.44,1.51,1.44,1.49,11600.0],["2014-04-21",1.43,1.45,1.41,1.44,3500.0],["2014-04-22",1.42,1.49,1.41,1.49,20000.0],["2014-04-23",1.43,1.58,1.43,1.56,19600.0],["2014-04-24",1.52,1.55,1.5,1.54,10500.0],["2014-04-25",1.51,1.58,1.46,1.48,9500.0],["2014-04-28",1.51,1.51,1.44,1.45,5200.0],["2014-04-29",1.43,1.48,1.41,1.42,11200.0],["2014-04-30",1.4,1.57,1.31,1.46,90500.0],["2014-05-01",1.59,1.59,1.28,1.44,25400.0],["2014-05-02",1.4,1.45,1.4,1.41,7100.0],["2014-05-05",1.46,1.54,1.4,1.54,34000.0],["2014-05-06",1.53,1.54,1.45,1.52,20600.0],["2014-05-07",1.56,1.56,1.45,1.52,29100.0],["2014-05-08",1.5,1.57,1.5,1.54,15600.0],["2014-05-09",1.54,1.54,1.36,1.47,49300.0],["2014-05-12",1.38,1.54,1.37,1.49,34700.0],["2014-05-13",1.45,1.54,1.4,1.5,3900.0],["2014-05-14",1.48,1.52,1.48,1.52,22300.0],["2014-05-15",1.5,1.51,1.49,1.51,9500.0],["2014-05-16",1.49,1.51,1.49,1.51,2800.0],["2014-05-19",1.51,1.52,1.5,1.52,18100.0],["2014-05-20",1.48,1.52,1.47,1.49,7700.0],["2014-05-21",1.43,1.52,1.43,1.52,4700.0],["2014-05-22",1.52,1.52,1.43,1.43,19000.0],["2014-05-23",1.42,1.42,1.38,1.39,33800.0],["2014-05-27",1.41,1.47,1.41,1.41,7500.0],["2014-05-28",1.42,1.45,1.41,1.44,2500.0],["2014-05-29",1.45,1.45,1.42,1.42,10000.0],["2014-05-30",1.42,1.43,1.36,1.43,37400.0],["2014-06-02",1.43,1.44,1.36,1.4,15700.0],["2014-06-03",1.4,1.4,1.34,1.39,19900.0],["2014-06-04",1.37,1.4,1.33,1.35,10600.0],["2014-06-05",1.33,1.37,1.32,1.32,42400.0],["2014-06-06",1.39,1.39,1.31,1.36,8100.0],["2014-06-09",1.36,1.38,1.31,1.36,19100.0],["2014-06-10",1.31,1.39,1.31,1.36,11800.0],["2014-06-11",1.37,1.38,1.3,1.32,25500.0],["2014-06-12",1.32,1.36,1.32,1.36,1700.0],["2014-06-13",1.31,1.34,1.31,1.34,900.0],["2014-06-16",1.32,1.34,1.27,1.28,35500.0],["2014-06-17",1.33,1.37,1.3,1.33,21500.0],["2014-06-18",1.3,1.34,1.27,1.33,26700.0],["2014-06-19",1.31,1.34,1.28,1.3,6300.0],["2014-06-20",1.29,1.34,1.24,1.3,21800.0],["2014-06-23",1.27,1.33,1.26,1.33,14000.0],["2014-06-24",1.33,1.35,1.3,1.35,12900.0],["2014-06-25",1.3,1.35,1.3,1.35,3200.0],["2014-06-26",1.33,1.35,1.32,1.32,5100.0],["2014-06-27",1.34,1.47,1.3,1.4,64800.0],["2014-06-30",1.42,1.42,1.36,1.36,1200.0],["2014-07-01",1.37,1.4,1.29,1.39,6900.0],["2014-07-02",1.42,1.42,1.37,1.38,3400.0],["2014-07-03",1.38,1.39,1.3,1.32,6700.0],["2014-07-07",1.3,1.44,1.27,1.34,8000.0],["2014-07-08",1.33,1.34,1.27,1.27,7500.0],["2014-07-09",1.27,1.27,1.26,1.27,2700.0],["2014-07-10",1.27,1.27,1.26,1.27,10500.0],["2014-07-11",1.24,1.26,1.19,1.2,28800.0],["2014-07-14",1.21,1.25,1.18,1.2,53100.0],["2014-07-15",1.18,1.25,1.18,1.25,3200.0],["2014-07-16",1.24,1.24,1.2,1.21,18800.0],["2014-07-17",1.2,1.27,1.19,1.26,52000.0],["2014-07-18",1.22,1.28,1.22,1.26,6400.0],["2014-07-21",1.26,1.26,1.21,1.25,124200.0],["2014-07-22",1.21,1.26,1.2,1.22,87000.0],["2014-07-23",1.24,1.26,1.18,1.2,296000.0],["2014-07-24",1.19,1.23,1.14,1.22,27600.0],["2014-07-25",1.22,1.23,1.22,1.22,11100.0],["2014-07-28",1.19,1.24,1.18,1.23,10100.0],["2014-07-29",1.23,1.23,1.16,1.22,26200.0],["2014-07-30",1.19,1.21,1.19,1.21,2100.0],["2014-07-31",1.23,1.23,1.22,1.22,1100.0],["2014-08-01",1.2,1.2,1.19,1.2,3800.0],["2014-08-04",1.2,1.2,1.19,1.2,12400.0],["2014-08-05",1.21,1.21,1.15,1.17,16500.0],["2014-08-06",1.19,1.19,1.13,1.18,16900.0],["2014-08-07",1.15,1.21,1.11,1.17,36300.0],["2014-08-08",1.2,1.2,1.17,1.19,6000.0],["2014-08-11",1.2,1.22,1.18,1.2,13700.0],["2014-08-12",1.16,1.3,1.15,1.28,118700.0],["2014-08-13",1.3,1.3,1.26,1.27,53800.0],["2014-08-14",1.24,1.3,1.24,1.28,8000.0],["2014-08-15",1.27,1.28,1.26,1.28,9700.0],["2014-08-18",1.26,1.29,1.23,1.23,43600.0],["2014-08-19",1.29,1.29,1.25,1.25,12200.0],["2014-08-20",1.23,1.27,1.2,1.22,41600.0],["2014-08-21",1.22,1.23,1.2,1.23,14400.0],["2014-08-22",1.2,1.28,1.2,1.27,14900.0],["2014-08-25",1.25,1.25,1.22,1.23,4400.0],["2014-08-26",1.26,1.29,1.22,1.26,9300.0],["2014-08-27",1.22,1.25,1.22,1.23,7900.0],["2014-08-28",1.26,1.26,1.26,1.26,200.0],["2014-08-29",1.25,1.26,1.24,1.25,10000.0],["2014-09-02",1.21,1.24,1.21,1.22,900.0],["2014-09-03",1.27,1.39,1.23,1.31,464400.0],["2014-09-04",1.31,1.4,1.22,1.23,42500.0],["2014-09-05",1.24,1.24,1.21,1.23,4900.0],["2014-09-08",1.26,1.29,1.22,1.25,55300.0],["2014-09-09",1.28,1.67,1.26,1.45,667700.0],["2014-09-10",1.41,1.44,1.32,1.44,87100.0],["2014-09-11",1.39,1.42,1.34,1.38,13100.0],["2014-09-12",1.34,1.4,1.34,1.35,14400.0],["2014-09-15",1.33,1.37,1.32,1.35,10300.0],["2014-09-16",1.35,1.5,1.31,1.48,43300.0],["2014-09-17",1.46,1.48,1.4,1.45,47800.0],["2014-09-18",1.42,1.54,1.41,1.47,35900.0],["2014-09-19",1.48,1.55,1.46,1.55,43400.0],["2014-09-22",1.6,1.64,1.53,1.56,60600.0],["2014-09-23",1.49,1.52,1.49,1.49,11600.0],["2014-09-24",1.62,1.62,1.52,1.55,22300.0],["2014-09-25",1.58,1.58,1.39,1.45,41100.0],["2014-09-26",1.43,1.48,1.4,1.46,4800.0],["2014-09-29",1.49,1.58,1.34,1.39,89700.0],["2014-09-30",1.41,1.47,1.35,1.47,28800.0],["2014-10-01",1.45,1.46,1.41,1.46,4300.0],["2014-10-02",1.45,1.47,1.45,1.47,5500.0],["2014-10-03",1.44,1.48,1.44,1.48,13500.0],["2014-10-06",1.48,1.48,1.4,1.47,10300.0],["2014-10-07",1.48,1.48,1.45,1.46,32900.0],["2014-10-08",1.44,1.45,1.44,1.45,9500.0],["2014-10-09",1.48,1.48,1.43,1.45,10600.0],["2014-10-10",1.41,1.44,1.41,1.43,2700.0],["2014-10-13",1.36,1.44,1.36,1.41,17700.0],["2014-10-14",1.41,1.47,1.41,1.47,6900.0],["2014-10-15",1.41,1.46,1.4,1.46,23900.0],["2014-10-16",1.41,1.46,1.4,1.44,6400.0],["2014-10-17",1.45,1.45,1.42,1.42,17000.0],["2014-10-20",1.43,1.46,1.43,1.44,3400.0],["2014-10-21",1.46,1.46,1.4,1.43,31500.0],["2014-10-22",1.43,1.43,1.41,1.43,6700.0],["2014-10-23",1.45,1.45,1.39,1.43,11700.0],["2014-10-24",1.42,1.42,1.39,1.39,3600.0],["2014-10-27",1.39,1.42,1.35,1.42,4000.0],["2014-10-28",1.36,1.36,1.36,1.36,3600.0],["2014-10-29",1.38,1.4,1.38,1.4,2500.0],["2014-10-30",1.37,1.37,1.37,1.37,4500.0],["2014-10-31",1.38,1.38,1.31,1.36,17200.0],["2014-11-03",1.32,1.39,1.32,1.39,300.0],["2014-11-04",1.36,1.36,1.32,1.32,500.0],["2014-11-05",1.35,1.35,1.35,1.35,1500.0],["2014-11-06",1.33,1.33,1.32,1.32,5300.0],["2014-11-07",1.31,1.31,1.26,1.26,19400.0],["2014-11-10",1.25,1.27,1.23,1.23,28800.0],["2014-11-11",1.23,1.29,1.21,1.22,33800.0],["2014-11-12",1.22,1.22,1.18,1.18,12200.0],["2014-11-13",1.18,1.21,1.18,1.21,38000.0],["2014-11-14",1.19,1.22,1.18,1.19,35600.0],["2014-11-17",1.19,1.24,1.19,1.23,7800.0],["2014-11-18",1.2,1.23,1.2,1.23,4100.0],["2014-11-19",1.22,1.23,1.2,1.23,4100.0],["2014-11-20",1.23,1.24,1.23,1.23,1700.0],["2014-11-21",1.2,1.21,1.2,1.21,3700.0],["2014-11-24",1.19,1.19,1.19,1.19,2300.0],["2014-11-25",1.18,1.19,1.18,1.18,9700.0],["2014-11-26",1.18,1.21,1.18,1.21,14300.0],["2014-11-28",1.2,1.22,1.2,1.22,8600.0],["2014-12-01",1.21,1.23,1.21,1.23,1900.0],["2014-12-02",1.21,1.24,1.2,1.24,14200.0],["2014-12-03",1.19,1.22,1.19,1.22,6300.0],["2014-12-04",1.18,1.2,1.12,1.17,32700.0],["2014-12-05",1.15,1.21,1.15,1.18,1600.0],["2014-12-08",1.19,1.2,1.17,1.2,3600.0],["2014-12-09",1.21,1.21,1.18,1.18,3800.0],["2014-12-10",1.18,1.2,1.12,1.13,11400.0],["2014-12-11",1.09,1.1,0.92,1.06,54700.0],["2014-12-12",1.01,1.14,1.01,1.11,18700.0],["2014-12-15",1.1,1.25,1.03,1.09,19600.0],["2014-12-16",1.15,1.15,1.01,1.02,29500.0],["2014-12-17",1.01,1.08,1.01,1.08,9000.0],["2014-12-18",1.04,1.1,1.04,1.09,9000.0],["2014-12-19",1.1,1.1,1.01,1.09,10900.0],["2014-12-22",1.08,1.1,1.04,1.08,5600.0],["2014-12-23",1.05,1.06,0.97,1.06,75400.0],["2014-12-24",1.06,1.06,0.97,1.02,20000.0],["2014-12-26",0.99,1.05,0.99,1.04,49800.0],["2014-12-29",1.0,1.04,0.98,1.0,13000.0],["2014-12-30",0.99,0.99,0.8,0.9,52300.0],["2014-12-31",0.93,0.93,0.87,0.91,32200.0],["2015-01-02",0.91,0.91,0.87,0.89,19000.0],["2015-01-05",0.89,0.95,0.89,0.94,39500.0],["2015-01-06",0.94,1.0,0.94,1.0,18000.0],["2015-01-07",1.0,1.09,1.0,1.09,28100.0],["2015-01-08",1.01,1.22,1.01,1.2,64100.0],["2015-01-09",1.2,1.2,1.08,1.19,31300.0],["2015-01-12",1.09,1.29,1.09,1.27,38400.0],["2015-01-13",1.25,1.32,1.25,1.32,67900.0],["2015-01-14",1.31,1.31,1.19,1.27,85100.0],["2015-01-15",1.29,1.29,1.27,1.27,1400.0],["2015-01-16",1.24,1.3,1.23,1.3,5700.0],["2015-01-20",1.25,1.25,1.15,1.18,18200.0],["2015-01-21",1.2,1.28,1.05,1.06,101700.0],["2015-01-22",1.08,1.13,1.06,1.13,2400.0],["2015-01-23",1.13,1.14,1.1,1.13,8800.0],["2015-01-26",1.11,1.16,1.11,1.15,7200.0],["2015-01-27",1.15,1.16,1.15,1.16,3900.0],["2015-01-28",1.12,1.14,1.1,1.14,15700.0],["2015-01-29",1.13,1.15,1.09,1.15,10200.0],["2015-01-30",1.15,1.19,1.15,1.19,46700.0],["2015-02-02",1.22,1.24,1.2,1.24,7000.0],["2015-02-03",1.22,1.23,1.22,1.23,2300.0],["2015-02-04",1.15,1.22,1.15,1.2,2400.0],["2015-02-05",1.19,1.2,1.13,1.2,10200.0],["2015-02-06",1.47,1.47,1.13,1.23,49600.0],["2015-02-09",1.11,1.2,1.11,1.2,9600.0],["2015-02-10",1.14,1.19,1.13,1.19,4400.0],["2015-02-11",1.2,1.2,1.12,1.18,8200.0],["2015-02-12",1.18,1.18,1.1,1.18,17100.0],["2015-02-13",1.19,1.19,1.1,1.18,2900.0],["2015-02-17",1.1,1.14,1.07,1.13,13600.0],["2015-02-18",1.05,1.12,1.05,1.12,6700.0],["2015-02-19",1.08,1.16,1.05,1.06,8500.0],["2015-02-20",1.05,1.1,0.98,0.99,44400.0],["2015-02-23",1.02,1.1,0.96,0.99,32900.0],["2015-02-24",0.97,1.07,0.96,1.02,14800.0],["2015-02-25",1.02,1.04,0.98,1.04,2200.0],["2015-02-26",1.0,1.02,0.96,0.99,21300.0],["2015-02-27",0.96,1.03,0.96,1.03,8700.0],["2015-03-02",1.03,1.03,0.97,0.97,2200.0],["2015-03-03",1.0,1.0,0.96,0.96,5200.0],["2015-03-04",0.98,1.02,0.96,1.01,7700.0],["2015-03-05",1.03,1.03,0.96,0.99,7400.0],["2015-03-06",0.98,1.01,0.97,1.0,6600.0],["2015-03-09",1.01,1.01,1.01,1.01,300.0],["2015-03-10",1.02,1.02,1.01,1.01,2200.0],["2015-03-11",0.97,1.0,0.97,0.97,4300.0],["2015-03-12",0.98,1.0,0.98,1.0,6100.0],["2015-03-13",0.97,0.99,0.96,0.99,4100.0],["2015-03-16",1.0,1.02,0.96,0.97,15400.0],["2015-03-17",0.97,1.01,0.97,1.01,10300.0],["2015-03-18",1.01,1.01,1.01,1.01,0.0],["2015-03-19",1.0,1.0,0.96,0.96,2500.0],["2015-03-20",0.99,0.99,0.96,0.96,10500.0],["2015-03-23",0.96,0.99,0.96,0.99,12100.0],["2015-03-24",0.99,0.99,0.96,0.97,1300.0],["2015-03-25",0.98,0.98,0.96,0.97,3600.0],["2015-03-26",0.96,0.96,0.93,0.93,7700.0],["2015-03-27",0.93,0.95,0.93,0.94,2000.0],["2015-03-30",0.91,1.0,0.91,0.98,41200.0],["2015-03-31",1.0,1.0,0.96,0.98,5400.0],["2015-04-01",0.95,1.01,0.95,0.96,8700.0],["2015-04-02",0.96,0.97,0.95,0.97,2700.0],["2015-04-06",0.96,0.98,0.94,0.98,14100.0],["2015-04-07",0.98,0.99,0.96,0.98,5300.0],["2015-04-08",0.98,0.99,0.94,0.99,19400.0],["2015-04-09",0.95,0.99,0.95,0.99,7700.0],["2015-04-10",0.95,1.07,0.93,1.07,21800.0],["2015-04-13",1.04,1.06,1.02,1.02,1300.0],["2015-04-14",1.03,1.03,1.0,1.02,5200.0],["2015-04-15",1.0,1.07,0.98,1.04,20800.0],["2015-04-16",1.09,1.09,1.0,1.0,16200.0],["2015-04-17",1.04,1.05,1.04,1.05,700.0],["2015-04-20",1.06,1.06,1.03,1.05,5300.0],["2015-04-21",1.0,1.02,0.93,1.0,42500.0],["2015-04-22",0.99,0.99,0.91,0.95,18300.0],["2015-04-23",0.96,0.97,0.96,0.97,1600.0],["2015-04-24",0.96,0.99,0.9,0.94,23200.0],["2015-04-27",0.85,0.92,0.82,0.88,45400.0],["2015-04-28",0.86,0.93,0.86,0.9,11100.0],["2015-04-29",0.89,0.9,0.88,0.88,14200.0],["2015-04-30",0.92,1.35,0.92,1.14,908100.0],["2015-05-01",1.1,1.24,1.1,1.11,72800.0],["2015-05-04",1.13,1.21,1.13,1.18,57700.0],["2015-05-05",1.15,1.24,1.15,1.19,27300.0],["2015-05-06",1.18,1.18,1.17,1.17,11900.0],["2015-05-07",1.19,1.19,1.15,1.18,18900.0],["2015-05-08",1.12,1.14,1.0,1.04,30300.0],["2015-05-11",1.15,1.17,1.0,1.03,24800.0],["2015-05-12",1.01,1.03,1.0,1.03,9900.0],["2015-05-13",1.01,1.1,1.01,1.06,11400.0],["2015-05-14",1.08,1.08,1.06,1.06,5800.0],["2015-05-15",1.06,1.07,1.02,1.04,13100.0],["2015-05-18",1.05,1.07,1.0,1.07,32500.0],["2015-05-19",1.01,1.01,1.0,1.0,20700.0],["2015-05-20",1.0,1.0,0.96,0.98,29700.0],["2015-05-21",1.03,1.03,0.98,0.98,11100.0],["2015-05-22",0.99,0.99,0.95,0.98,10200.0],["2015-05-26",1.0,1.01,0.96,0.96,3400.0],["2015-05-27",0.96,1.05,0.93,0.96,33000.0],["2015-05-28",0.95,0.96,0.92,0.93,25000.0],["2015-05-29",0.96,1.0,0.9,0.98,69200.0],["2015-06-01",1.0,1.09,1.0,1.03,25600.0],["2015-06-02",1.06,1.1,1.06,1.1,44300.0],["2015-06-03",1.19,2.03,1.15,1.37,3625000.0],["2015-06-04",1.3,1.35,1.22,1.25,287100.0],["2015-06-05",1.27,1.35,1.25,1.34,71600.0],["2015-06-08",1.48,1.48,1.25,1.34,150100.0],["2015-06-09",1.53,2.49,1.53,1.81,6942800.0],["2015-06-10",1.75,1.91,1.6,1.71,1345100.0],["2015-06-11",1.7,1.71,1.62,1.65,261200.0],["2015-06-12",1.65,1.9,1.65,1.81,625700.0],["2015-06-15",1.81,1.81,1.67,1.8,187300.0],["2015-06-16",1.7,1.77,1.67,1.72,125000.0],["2015-06-17",1.75,1.79,1.68,1.71,98900.0],["2015-06-18",1.76,1.76,1.65,1.71,111200.0],["2015-06-19",1.77,1.8,1.7,1.74,111100.0],["2015-06-22",1.66,1.74,1.63,1.63,169300.0],["2015-06-23",1.66,1.72,1.63,1.67,21500.0],["2015-06-24",1.7,1.74,1.65,1.7,75900.0],["2015-06-25",1.7,1.78,1.55,1.57,151300.0],["2015-06-26",1.54,1.65,1.52,1.64,195500.0],["2015-06-29",1.7,1.7,1.65,1.66,116000.0],["2015-06-30",1.7,1.76,1.7,1.76,107500.0],["2015-07-01",1.8,2.12,1.76,2.03,611900.0],["2015-07-02",2.03,2.11,1.95,2.01,281300.0],["2015-07-06",2.0,2.09,1.92,1.93,209900.0],["2015-07-07",1.96,2.0,1.92,1.94,106400.0],["2015-07-08",1.95,2.05,1.9,2.04,186100.0],["2015-07-09",2.05,2.18,1.89,1.91,353800.0],["2015-07-10",1.9,1.91,1.81,1.9,134500.0],["2015-07-13",1.89,1.92,1.85,1.91,87500.0],["2015-07-14",1.88,1.97,1.85,1.97,59300.0],["2015-07-15",1.96,1.96,1.83,1.85,141600.0],["2015-07-16",1.87,1.88,1.67,1.83,232200.0],["2015-07-17",1.79,1.8,1.74,1.76,41600.0],["2015-07-20",1.75,1.77,1.71,1.73,57000.0],["2015-07-21",1.71,1.76,1.71,1.75,20300.0],["2015-07-22",1.75,1.8,1.73,1.8,24700.0],["2015-07-23",1.8,1.82,1.78,1.82,33900.0],["2015-07-24",1.81,1.86,1.79,1.86,37600.0],["2015-07-27",1.86,1.86,1.67,1.74,74000.0],["2015-07-28",1.72,1.72,1.6,1.63,88600.0],["2015-07-29",1.66,1.66,1.55,1.59,41700.0],["2015-07-30",1.56,1.64,1.47,1.52,49900.0],["2015-07-31",1.49,1.65,1.49,1.58,31500.0],["2015-08-03",1.57,1.62,1.5,1.62,51700.0],["2015-08-04",1.67,1.67,1.59,1.67,53900.0],["2015-08-05",1.63,1.65,1.6,1.63,11800.0],["2015-08-06",1.67,1.8,1.63,1.75,142500.0],["2015-08-07",1.82,1.82,1.62,1.66,141800.0],["2015-08-10",1.68,1.79,1.68,1.71,143400.0],["2015-08-11",1.71,1.72,1.6,1.6,59400.0],["2015-08-12",1.59,1.63,1.56,1.57,49500.0],["2015-08-13",1.63,1.66,1.61,1.65,36100.0],["2015-08-14",1.63,1.67,1.63,1.65,13500.0],["2015-08-17",1.68,1.71,1.6,1.67,33800.0],["2015-08-18",1.69,1.75,1.68,1.7,36800.0],["2015-08-19",1.72,1.72,1.64,1.64,17500.0],["2015-08-20",1.69,1.94,1.62,1.78,399000.0],["2015-08-21",1.8,1.8,1.56,1.6,83900.0],["2015-08-24",1.7,1.7,1.3,1.51,71400.0],["2015-08-25",1.53,1.6,1.43,1.5,32600.0],["2015-08-26",1.5,1.57,1.5,1.54,35100.0],["2015-08-27",1.55,1.73,1.55,1.7,328300.0],["2015-08-28",1.76,1.88,1.61,1.65,375900.0],["2015-08-31",1.67,1.69,1.61,1.68,37600.0],["2015-09-01",1.69,1.7,1.63,1.68,43500.0],["2015-09-02",1.7,1.7,1.6,1.62,49600.0],["2015-09-03",1.6,1.6,1.54,1.57,64400.0],["2015-09-04",1.64,1.64,1.55,1.59,29200.0],["2015-09-08",1.59,1.59,1.5,1.52,37800.0],["2015-09-09",1.5,1.65,1.5,1.62,63300.0],["2015-09-10",1.63,1.66,1.63,1.66,22800.0],["2015-09-11",1.66,1.66,1.63,1.64,23100.0],["2015-09-14",1.65,1.66,1.65,1.65,14200.0],["2015-09-15",1.65,1.65,1.55,1.59,41600.0],["2015-09-16",1.62,1.62,1.55,1.58,13500.0],["2015-09-17",1.58,1.58,1.55,1.56,7900.0],["2015-09-18",1.55,1.67,1.52,1.67,68300.0],["2015-09-21",1.65,1.65,1.55,1.61,50400.0],["2015-09-22",1.6,1.72,1.59,1.72,126300.0],["2015-09-23",1.74,1.74,1.57,1.62,149600.0],["2015-09-24",1.6,1.62,1.52,1.6,54300.0],["2015-09-25",1.57,1.58,1.53,1.55,28800.0],["2015-09-28",1.53,1.55,1.53,1.53,32200.0],["2015-09-29",1.54,1.54,1.43,1.45,47800.0],["2015-09-30",1.45,1.49,1.45,1.49,20200.0],["2015-10-01",1.5,1.51,1.46,1.47,11500.0],["2015-10-02",1.44,1.45,1.42,1.43,41400.0],["2015-10-05",1.44,1.48,1.44,1.45,6300.0],["2015-10-06",1.46,1.49,1.45,1.49,42800.0],["2015-10-07",1.47,1.5,1.46,1.48,4700.0],["2015-10-08",1.47,1.48,1.45,1.47,19500.0],["2015-10-09",1.46,1.5,1.43,1.49,17000.0],["2015-10-12",1.47,1.49,1.46,1.48,2500.0],["2015-10-13",1.46,1.5,1.46,1.49,8900.0],["2015-10-14",1.49,1.51,1.49,1.5,13200.0],["2015-10-15",1.47,1.5,1.47,1.5,12200.0],["2015-10-16",1.52,1.56,1.5,1.56,27000.0],["2015-10-19",1.52,1.59,1.52,1.57,36400.0],["2015-10-20",1.55,1.55,1.5,1.53,26900.0],["2015-10-21",1.51,1.56,1.48,1.54,25000.0],["2015-10-22",1.52,1.57,1.51,1.53,11500.0],["2015-10-23",1.51,1.51,1.48,1.51,8300.0],["2015-10-26",1.48,1.56,1.46,1.47,43500.0],["2015-10-27",1.44,1.54,1.44,1.48,19600.0],["2015-10-28",1.51,1.51,1.48,1.49,11100.0],["2015-10-29",1.49,1.5,1.48,1.48,15900.0],["2015-10-30",1.49,1.5,1.47,1.47,21500.0],["2015-11-02",1.5,1.5,1.48,1.49,40500.0],["2015-11-03",1.48,1.52,1.48,1.51,53700.0],["2015-11-04",1.5,1.52,1.46,1.51,23200.0],["2015-11-05",1.51,1.52,1.5,1.5,52900.0],["2015-11-06",1.79,1.88,1.64,1.67,417300.0],["2015-11-09",1.65,1.65,1.6,1.62,92000.0],["2015-11-10",1.62,1.63,1.55,1.58,121900.0],["2015-11-11",1.58,1.61,1.58,1.6,24600.0],["2015-11-12",1.54,1.56,1.53,1.55,28500.0],["2015-11-13",1.55,1.61,1.54,1.58,225200.0],["2015-11-16",1.55,1.67,1.55,1.63,83300.0],["2015-11-17",1.61,1.63,1.53,1.53,18300.0],["2015-11-18",1.58,1.64,1.58,1.6,30100.0],["2015-11-19",1.63,1.67,1.63,1.67,12700.0],["2015-11-20",1.7,1.7,1.62,1.63,27800.0],["2015-11-23",1.6,1.67,1.53,1.67,61500.0],["2015-11-24",1.65,1.66,1.62,1.66,35100.0],["2015-11-25",1.68,1.68,1.6,1.67,34800.0],["2015-11-27",1.71,1.72,1.67,1.72,68800.0],["2015-11-30",1.76,1.76,1.68,1.74,98800.0],["2015-12-01",1.74,1.75,1.7,1.75,44700.0],["2015-12-02",1.72,1.78,1.72,1.76,73400.0],["2015-12-03",1.78,1.85,1.77,1.82,142900.0],["2015-12-04",1.85,1.87,1.78,1.8,147400.0],["2015-12-07",1.85,1.97,1.84,1.94,166300.0],["2015-12-08",1.97,1.99,1.89,1.99,234700.0],["2015-12-09",2.0,2.08,1.97,2.07,183900.0],["2015-12-10",2.1,2.25,2.1,2.23,450800.0],["2015-12-11",2.25,2.43,2.22,2.32,495700.0],["2015-12-14",2.5,2.6,2.11,2.18,1065400.0],["2015-12-15",2.18,2.37,2.16,2.28,368000.0],["2015-12-16",2.38,2.42,2.29,2.29,277000.0],["2015-12-17",2.35,2.37,2.26,2.29,213600.0],["2015-12-18",2.29,2.33,2.17,2.22,176000.0],["2015-12-21",2.29,2.38,2.18,2.25,139200.0],["2015-12-22",2.21,2.28,2.14,2.16,181800.0],["2015-12-23",2.13,2.24,2.07,2.15,159700.0],["2015-12-24",2.15,2.2,2.12,2.17,108700.0],["2015-12-28",2.2,2.31,2.18,2.24,231700.0],["2015-12-29",2.31,2.44,2.25,2.42,565100.0],["2015-12-30",2.45,2.58,2.38,2.53,529300.0],["2015-12-31",2.58,2.98,2.53,2.83,1139900.0],["2016-01-04",2.83,3.22,2.6,3.12,1603000.0],["2016-01-05",3.21,3.48,2.97,3.2,2677000.0],["2016-01-06",3.22,3.33,3.1,3.19,1161900.0],["2016-01-07",3.13,3.17,2.87,3.1,903500.0],["2016-01-08",3.17,3.21,2.8,2.81,723800.0],["2016-01-11",3.27,3.27,3.01,3.13,891000.0],["2016-01-12",3.27,3.79,3.18,3.44,2484700.0],["2016-01-13",3.51,3.64,2.81,2.86,1697900.0],["2016-01-14",3.14,3.16,2.65,3.07,1296600.0],["2016-01-15",2.84,3.25,2.78,3.21,776500.0],["2016-01-19",3.35,3.35,3.06,3.29,917500.0],["2016-01-20",3.25,3.35,3.07,3.29,553000.0],["2016-01-21",3.32,3.32,3.16,3.19,242100.0],["2016-01-22",3.25,3.27,2.95,3.06,805500.0],["2016-01-25",3.04,3.43,2.92,3.15,729800.0],["2016-01-26",3.19,3.27,2.88,2.9,1316500.0],["2016-01-27",2.75,2.8,2.45,2.52,1194400.0],["2016-01-28",2.49,2.52,2.29,2.43,716000.0],["2016-01-29",2.44,2.92,2.42,2.92,1023800.0],["2016-02-01",2.88,3.28,2.77,3.07,751100.0],["2016-02-02",3.1,3.28,3.03,3.25,595900.0],["2016-02-03",3.31,3.33,2.97,3.15,635200.0],["2016-02-04",3.13,3.17,2.98,3.07,472900.0],["2016-02-05",2.72,2.9,2.46,2.71,780300.0],["2016-02-08",2.67,2.69,2.5,2.58,308200.0],["2016-02-09",2.54,2.57,2.35,2.43,360500.0],["2016-02-10",2.42,2.71,2.42,2.58,269200.0],["2016-02-11",2.54,2.66,2.5,2.62,170600.0],["2016-02-12",2.63,2.7,2.38,2.41,385800.0],["2016-02-16",2.37,2.46,2.26,2.27,297900.0],["2016-02-17",2.29,2.33,2.11,2.16,416700.0],["2016-02-18",2.13,2.31,2.13,2.22,315500.0],["2016-02-19",2.2,2.29,2.17,2.21,126300.0],["2016-02-22",2.23,2.28,2.18,2.25,174000.0],["2016-02-23",2.23,2.27,2.16,2.17,93800.0],["2016-02-24",2.17,2.17,2.02,2.17,200800.0],["2016-02-25",2.15,2.21,2.09,2.17,102500.0],["2016-02-26",2.19,2.31,2.16,2.26,179400.0],["2016-02-29",2.3,2.32,2.15,2.15,186500.0],["2016-03-01",2.15,2.2,1.98,2.0,263900.0],["2016-03-02",2.0,2.14,2.0,2.08,136600.0],["2016-03-03",2.08,2.08,2.0,2.04,95800.0],["2016-03-04",2.02,2.04,1.9,1.92,200200.0],["2016-03-07",1.9,2.0,1.81,2.0,194400.0],["2016-03-08",2.0,2.08,1.92,2.04,133200.0],["2016-03-09",2.05,2.11,2.0,2.03,77100.0],["2016-03-10",2.03,2.1,2.0,2.1,119600.0],["2016-03-11",2.11,2.11,2.02,2.07,53700.0],["2016-03-14",2.05,2.09,2.02,2.09,69600.0],["2016-03-15",2.1,2.1,2.01,2.07,46900.0],["2016-03-16",2.05,2.08,1.93,2.08,117300.0],["2016-03-17",2.0,2.09,2.0,2.08,61600.0],["2016-03-18",2.08,2.3,2.05,2.2,529000.0],["2016-03-21",2.17,2.24,2.0,2.01,199700.0],["2016-03-22",2.0,2.14,2.0,2.03,252300.0],["2016-03-23",2.0,2.05,2.0,2.01,90700.0],["2016-03-24",2.0,2.03,1.96,1.96,83700.0],["2016-03-28",1.98,1.99,1.8,1.81,260300.0],["2016-03-29",1.8,1.99,1.8,1.86,80400.0],["2016-03-30",1.87,1.95,1.86,1.95,57900.0],["2016-03-31",1.93,2.03,1.93,2.02,86700.0],["2016-04-01",2.02,2.03,1.99,1.99,40100.0],["2016-04-04",1.97,1.99,1.93,1.97,71900.0],["2016-04-05",1.93,1.96,1.88,1.96,80400.0],["2016-04-06",1.92,1.96,1.89,1.89,37000.0],["2016-04-07",1.89,1.91,1.86,1.88,76300.0],["2016-04-08",1.87,1.9,1.85,1.86,69300.0],["2016-04-11",1.85,1.96,1.85,1.89,77700.0],["2016-04-12",1.9,1.93,1.84,1.89,113400.0],["2016-04-13",1.91,1.95,1.87,1.9,45200.0],["2016-04-14",1.91,2.01,1.91,2.0,91600.0],["2016-04-15",2.01,2.09,2.0,2.04,95900.0],["2016-04-18",2.05,2.1,2.03,2.06,55000.0],["2016-04-19",2.07,2.07,1.96,1.99,97900.0],["2016-04-20",2.01,2.01,1.94,1.99,56400.0],["2016-04-21",1.99,1.99,1.89,1.92,109800.0],["2016-04-22",1.9,1.95,1.87,1.87,106900.0],["2016-04-25",1.87,1.95,1.87,1.9,97000.0],["2016-04-26",1.92,1.95,1.9,1.94,75600.0],["2016-04-27",2.0,2.0,1.93,1.96,95300.0],["2016-04-28",1.94,1.97,1.89,1.91,149400.0],["2016-04-29",1.91,1.97,1.89,1.93,82000.0],["2016-05-02",1.91,1.92,1.86,1.86,80500.0],["2016-05-03",1.88,1.89,1.85,1.89,115800.0],["2016-05-04",1.89,1.91,1.84,1.84,58900.0],["2016-05-05",1.84,1.9,1.84,1.89,189200.0],["2016-05-06",2.0,2.04,1.83,1.91,260000.0],["2016-05-09",1.91,2.0,1.85,1.9,79800.0],["2016-05-10",1.87,1.92,1.85,1.85,83700.0],["2016-05-11",1.86,1.89,1.75,1.81,176100.0],["2016-05-12",1.79,1.83,1.71,1.71,111600.0],["2016-05-13",1.71,1.75,1.71,1.71,49400.0],["2016-05-16",1.75,1.8,1.71,1.79,71900.0],["2016-05-17",1.77,1.84,1.72,1.75,129100.0],["2016-05-18",1.75,1.8,1.72,1.8,105100.0],["2016-05-19",1.77,1.8,1.7,1.7,118300.0],["2016-05-20",1.72,1.77,1.7,1.72,57200.0],["2016-05-23",1.73,1.8,1.71,1.76,55400.0],["2016-05-24",1.74,1.76,1.7,1.76,78300.0],["2016-05-25",1.76,1.8,1.69,1.73,95800.0],["2016-05-26",1.73,1.9,1.72,1.86,282500.0],["2016-05-27",1.87,1.9,1.77,1.81,66600.0],["2016-05-31",1.83,1.93,1.83,1.9,86100.0],["2016-06-01",1.9,1.94,1.87,1.9,90300.0],["2016-06-02",1.9,1.94,1.77,1.81,95200.0],["2016-06-03",1.8,1.85,1.77,1.8,13900.0],["2016-06-06",1.82,1.9,1.82,1.9,40900.0],["2016-06-07",1.9,1.93,1.74,1.9,178800.0],["2016-06-08",1.91,1.91,1.86,1.9,28500.0],["2016-06-09",1.9,1.9,1.86,1.89,43000.0],["2016-06-10",1.9,1.91,1.87,1.89,28500.0],["2016-06-13",1.87,1.9,1.85,1.86,27300.0],["2016-06-14",1.86,1.9,1.81,1.83,23200.0],["2016-06-15",1.81,1.89,1.81,1.87,11900.0],["2016-06-16",1.88,1.89,1.82,1.86,96300.0],["2016-06-17",1.9,1.93,1.85,1.85,151800.0],["2016-06-20",1.85,1.95,1.81,1.86,147600.0],["2016-06-21",1.86,1.87,1.77,1.82,117800.0],["2016-06-22",1.82,1.83,1.75,1.76,32500.0],["2016-06-23",1.74,1.78,1.72,1.72,54600.0],["2016-06-24",1.71,1.77,1.71,1.71,36800.0],["2016-06-27",1.73,1.76,1.73,1.74,25900.0],["2016-06-28",1.74,1.77,1.74,1.77,76400.0],["2016-06-29",1.79,1.84,1.75,1.75,35100.0],["2016-06-30",1.74,1.76,1.71,1.74,25200.0],["2016-07-01",1.73,1.74,1.73,1.74,21300.0],["2016-07-05",1.7,1.74,1.63,1.64,112700.0],["2016-07-06",1.62,1.72,1.62,1.65,46900.0],["2016-07-07",1.66,1.69,1.64,1.64,108000.0],["2016-07-08",1.69,1.69,1.64,1.65,26600.0],["2016-07-11",1.65,1.67,1.63,1.63,55300.0],["2016-07-12",1.63,1.65,1.63,1.63,39100.0],["2016-07-13",1.64,1.75,1.64,1.64,119900.0],["2016-07-14",1.65,1.68,1.58,1.62,41900.0],["2016-07-15",1.62,1.67,1.58,1.61,71300.0],["2016-07-18",1.62,1.64,1.55,1.6,89100.0],["2016-07-19",1.6,1.65,1.56,1.61,29800.0],["2016-07-20",1.61,1.64,1.53,1.61,220800.0],["2016-07-21",1.61,1.65,1.56,1.6,106900.0],["2016-07-22",1.6,1.64,1.59,1.62,37200.0],["2016-07-25",1.62,1.9,1.54,1.9,1062000.0],["2016-07-26",1.9,1.95,1.77,1.9,315200.0],["2016-07-27",1.9,1.9,1.81,1.9,84800.0],["2016-07-28",1.9,1.91,1.84,1.86,33900.0],["2016-07-29",1.86,1.89,1.81,1.84,30900.0],["2016-08-01",1.84,1.9,1.84,1.89,39800.0],["2016-08-02",1.89,1.9,1.83,1.83,46100.0],["2016-08-03",1.86,1.86,1.82,1.83,24600.0],["2016-08-04",1.83,1.87,1.76,1.78,58800.0],["2016-08-05",1.8,1.86,1.8,1.85,6900.0],["2016-08-08",1.97,2.56,1.91,1.91,923800.0],["2016-08-09",1.91,2.0,1.87,1.92,82300.0],["2016-08-10",1.93,1.96,1.85,1.95,117700.0],["2016-08-11",1.97,1.97,1.88,1.9,44400.0],["2016-08-12",1.95,2.01,1.9,1.9,107800.0],["2016-08-15",1.92,1.98,1.9,1.95,74000.0],["2016-08-16",1.95,2.17,1.92,1.96,150200.0],["2016-08-17",1.98,1.99,1.91,1.96,54400.0],["2016-08-18",1.95,2.03,1.93,2.0,29300.0],["2016-08-19",2.02,2.09,1.96,2.04,87700.0],["2016-08-22",2.05,2.06,1.98,1.98,64900.0],["2016-08-23",1.97,2.0,1.93,1.96,80000.0],["2016-08-24",1.95,1.98,1.92,1.95,31000.0],["2016-08-25",1.94,1.96,1.85,1.95,107700.0],["2016-08-26",1.95,1.95,1.9,1.92,30000.0],["2016-08-29",1.94,1.96,1.82,1.9,199200.0],["2016-08-30",1.87,1.91,1.78,1.88,74800.0],["2016-08-31",1.89,1.91,1.85,1.9,42100.0],["2016-09-01",1.88,1.93,1.88,1.91,27900.0],["2016-09-02",1.9,1.94,1.87,1.94,50900.0],["2016-09-06",1.94,1.96,1.82,1.91,76700.0],["2016-09-07",1.92,1.92,1.86,1.86,15400.0],["2016-09-08",1.86,1.93,1.86,1.9,70800.0],["2016-09-09",1.91,1.94,1.85,1.88,54500.0],["2016-09-12",1.87,1.94,1.85,1.92,35400.0],["2016-09-13",1.93,1.96,1.88,1.94,93800.0],["2016-09-14",1.92,2.05,1.92,2.04,82200.0],["2016-09-15",2.03,2.18,1.95,2.05,590400.0],["2016-09-16",2.26,2.29,1.88,1.96,472600.0],["2016-09-19",2.05,2.05,1.86,1.88,153400.0],["2016-09-20",1.9,1.9,1.69,1.73,368100.0],["2016-09-21",1.73,1.85,1.72,1.8,168400.0],["2016-09-22",1.78,1.82,1.76,1.77,99100.0],["2016-09-23",1.76,1.78,1.71,1.72,42200.0],["2016-09-26",1.73,1.8,1.73,1.76,113200.0],["2016-09-27",1.83,1.83,1.73,1.8,64900.0],["2016-09-28",1.8,1.84,1.73,1.82,42500.0],["2016-09-29",1.83,1.84,1.76,1.77,79500.0],["2016-09-30",1.83,1.84,1.78,1.79,13500.0],["2016-10-03",1.82,1.85,1.77,1.79,52600.0],["2016-10-04",1.79,1.8,1.77,1.78,30000.0],["2016-10-05",1.8,1.8,1.72,1.75,133100.0],["2016-10-06",1.77,1.77,1.66,1.75,96000.0],["2016-10-07",1.73,1.78,1.64,1.78,60800.0],["2016-10-10",1.75,1.75,1.65,1.72,53100.0],["2016-10-11",1.74,1.74,1.61,1.69,86200.0],["2016-10-12",1.68,1.68,1.61,1.68,73000.0],["2016-10-13",1.65,1.68,1.58,1.58,89500.0],["2016-10-14",1.57,1.59,1.57,1.57,51500.0],["2016-10-17",1.58,1.58,1.55,1.55,74700.0],["2016-10-18",1.55,1.55,1.4,1.46,136000.0],["2016-10-19",1.46,1.55,1.45,1.53,39500.0],["2016-10-20",1.6,1.6,1.52,1.53,19800.0],["2016-10-21",1.52,1.54,1.48,1.5,20800.0],["2016-10-24",1.51,1.58,1.51,1.58,76000.0],["2016-10-25",1.59,1.6,1.56,1.57,27400.0],["2016-10-26",1.57,1.6,1.55,1.55,35900.0],["2016-10-27",1.6,1.63,1.53,1.56,146600.0],["2016-10-28",1.56,1.61,1.56,1.59,34900.0],["2016-10-31",1.65,1.68,1.59,1.65,85400.0],["2016-11-01",1.65,1.7,1.61,1.7,21700.0],["2016-11-02",1.7,1.7,1.61,1.61,112800.0],["2016-11-03",1.69,1.7,1.63,1.63,36800.0],["2016-11-04",1.62,1.64,1.62,1.62,38600.0],["2016-11-07",1.59,1.66,1.46,1.57,65600.0],["2016-11-08",1.58,1.65,1.58,1.59,38500.0],["2016-11-09",1.58,1.7,1.58,1.65,19800.0],["2016-11-10",1.66,1.7,1.65,1.67,42500.0],["2016-11-11",1.69,1.69,1.65,1.67,19300.0],["2016-11-14",1.7,1.75,1.7,1.71,74400.0],["2016-11-15",1.62,1.7,1.41,1.51,275800.0],["2016-11-16",1.54,1.61,1.5,1.53,48300.0],["2016-11-17",1.55,1.55,1.5,1.54,33200.0],["2016-11-18",1.51,1.59,1.51,1.55,11300.0],["2016-11-21",1.54,1.57,1.51,1.51,52800.0],["2016-11-22",1.51,1.53,1.51,1.53,28500.0],["2016-11-23",1.53,1.55,1.49,1.51,83000.0],["2016-11-25",1.53,1.53,1.49,1.51,37600.0],["2016-11-28",1.49,1.5,1.42,1.45,59900.0],["2016-11-29",1.44,1.48,1.4,1.42,71700.0],["2016-11-30",1.4,1.45,1.4,1.4,109200.0],["2016-12-01",1.41,1.45,1.41,1.42,35900.0],["2016-12-02",1.44,1.44,1.4,1.42,34400.0],["2016-12-05",1.45,1.49,1.45,1.47,46000.0],["2016-12-06",1.45,1.47,1.45,1.45,37000.0],["2016-12-07",1.46,1.53,1.45,1.45,115800.0],["2016-12-08",1.45,1.51,1.45,1.48,118000.0],["2016-12-09",1.47,1.47,1.33,1.36,259800.0],["2016-12-12",1.36,1.44,1.25,1.28,424300.0],["2016-12-13",1.26,1.3,1.25,1.27,218600.0],["2016-12-14",1.27,1.36,1.21,1.22,176400.0],["2016-12-15",1.23,1.33,1.22,1.22,274400.0],["2016-12-16",1.26,1.4,1.26,1.3,1651800.0],["2016-12-19",1.3,1.34,1.28,1.28,157200.0],["2016-12-20",1.28,1.3,1.27,1.29,161800.0],["2016-12-21",1.3,1.35,1.27,1.3,502100.0],["2016-12-22",1.35,1.43,1.32,1.42,1063700.0],["2016-12-23",1.45,1.52,1.4,1.45,623900.0],["2016-12-27",1.46,1.61,1.46,1.61,614100.0],["2016-12-28",1.63,1.64,1.55,1.63,239000.0],["2016-12-29",1.63,1.63,1.49,1.57,159000.0],["2016-12-30",1.56,1.56,1.43,1.54,228900.0],["2017-01-03",1.54,1.56,1.5,1.52,86300.0],["2017-01-04",1.52,1.53,1.47,1.48,160100.0],["2017-01-05",1.47,1.52,1.45,1.51,173300.0],["2017-01-06",1.5,1.52,1.45,1.51,210900.0],["2017-01-09",1.56,1.65,1.54,1.64,330800.0],["2017-01-10",1.67,1.72,1.65,1.71,281700.0],["2017-01-11",1.72,1.78,1.68,1.78,252800.0],["2017-01-12",1.8,1.8,1.72,1.8,189700.0],["2017-01-13",1.81,1.82,1.77,1.81,189300.0],["2017-01-17",1.81,1.83,1.77,1.8,197800.0],["2017-01-18",1.81,1.89,1.8,1.89,236300.0],["2017-01-19",1.9,1.9,1.81,1.83,146200.0],["2017-01-20",1.8,1.84,1.8,1.83,69000.0],["2017-01-23",1.84,1.84,1.72,1.76,104400.0],["2017-01-24",1.77,1.79,1.7,1.75,132800.0],["2017-01-25",1.77,1.81,1.71,1.74,50300.0],["2017-01-26",1.75,1.75,1.7,1.7,44600.0],["2017-01-27",1.69,1.72,1.65,1.7,84300.0],["2017-01-30",1.69,1.77,1.67,1.77,209700.0],["2017-01-31",1.77,1.78,1.69,1.73,79700.0],["2017-02-01",1.74,1.75,1.68,1.75,74500.0],["2017-02-02",1.81,1.82,1.73,1.78,114800.0],["2017-02-03",1.76,1.78,1.72,1.76,48200.0],["2017-02-06",1.71,1.81,1.71,1.75,142100.0],["2017-02-07",1.75,1.76,1.71,1.72,51100.0],["2017-02-08",1.71,1.74,1.71,1.72,61800.0],["2017-02-09",1.73,1.74,1.7,1.71,68000.0],["2017-02-10",1.72,1.74,1.71,1.74,40600.0],["2017-02-13",1.73,1.74,1.66,1.73,64200.0],["2017-02-14",1.73,2.25,1.68,2.2,2103900.0],["2017-02-15",2.18,2.19,1.97,2.08,1491500.0],["2017-02-16",2.07,2.12,1.9,1.97,426100.0],["2017-02-17",2.01,2.34,2.01,2.21,2070300.0],["2017-02-21",2.32,2.33,2.18,2.25,664500.0],["2017-02-22",2.23,2.41,2.22,2.29,448800.0],["2017-02-23",2.32,2.39,2.24,2.27,306600.0],["2017-02-24",2.31,2.36,2.22,2.3,338700.0],["2017-02-27",2.36,2.48,2.29,2.46,1055300.0],["2017-02-28",2.47,2.53,2.27,2.35,644900.0],["2017-03-01",2.37,2.4,2.28,2.33,403800.0],["2017-03-02",2.34,2.47,2.3,2.46,381500.0],["2017-03-03",2.47,2.47,2.34,2.4,190500.0],["2017-03-06",2.35,2.46,2.35,2.38,208500.0],["2017-03-07",2.37,2.46,2.35,2.39,217400.0],["2017-03-08",2.41,2.42,2.35,2.37,91800.0],["2017-03-09",2.35,2.36,2.28,2.31,150200.0],["2017-03-10",2.28,2.34,2.16,2.2,280400.0],["2017-03-13",2.24,2.27,2.15,2.19,178700.0],["2017-03-14",2.19,2.32,2.15,2.28,240500.0],["2017-03-15",2.34,2.39,2.3,2.35,206100.0],["2017-03-16",2.37,2.41,2.35,2.41,234500.0],["2017-03-17",2.42,2.42,2.38,2.42,124200.0],["2017-03-20",2.44,2.44,2.28,2.33,329700.0],["2017-03-21",2.34,2.34,2.22,2.31,228500.0],["2017-03-22",2.28,2.31,2.25,2.26,86900.0],["2017-03-23",2.27,2.32,2.25,2.3,155100.0],["2017-03-24",2.3,2.33,2.28,2.32,149400.0],["2017-03-27",2.32,2.35,2.22,2.31,105000.0],["2017-03-28",2.28,2.32,2.25,2.28,96000.0],["2017-03-29",2.3,2.64,2.23,2.62,869800.0],["2017-03-30",2.71,3.25,2.65,3.01,2424100.0],["2017-03-31",3.0,3.09,2.65,2.74,845500.0],["2017-04-03",2.79,2.8,2.71,2.72,233600.0],["2017-04-04",2.74,2.86,2.62,2.71,422900.0],["2017-04-05",2.73,2.75,2.48,2.57,416700.0],["2017-04-06",2.58,3.0,2.58,2.66,1938300.0],["2017-04-07",2.65,2.7,2.61,2.69,178000.0],["2017-04-10",2.72,2.8,2.65,2.66,208600.0],["2017-04-11",2.68,2.69,2.56,2.61,136900.0],["2017-04-12",2.6,2.63,2.52,2.56,192600.0],["2017-04-13",2.55,2.67,2.53,2.56,122600.0],["2017-04-17",2.56,2.58,2.46,2.5,212800.0],["2017-04-18",2.48,2.53,2.37,2.52,287500.0],["2017-04-19",2.52,2.54,2.47,2.49,111500.0],["2017-04-20",2.51,2.88,2.51,2.74,969100.0],["2017-04-21",2.75,2.83,2.7,2.83,234600.0],["2017-04-24",2.84,2.84,2.72,2.8,247500.0],["2017-04-25",2.82,2.95,2.74,2.77,855900.0],["2017-04-26",2.81,2.82,2.57,2.75,354700.0],["2017-04-27",2.73,2.82,2.63,2.78,217900.0],["2017-04-28",2.78,2.79,2.67,2.7,159000.0],["2017-05-01",2.74,2.89,2.73,2.85,536900.0],["2017-05-02",2.9,2.9,2.77,2.87,419500.0],["2017-05-03",2.87,2.89,2.78,2.85,277500.0],["2017-05-04",2.88,3.03,2.84,2.92,982100.0],["2017-05-05",2.92,2.92,2.52,2.67,857900.0],["2017-05-08",2.7,2.78,2.52,2.78,455000.0],["2017-05-09",2.78,3.04,2.74,2.99,729300.0],["2017-05-10",3.01,3.2,2.9,3.1,1139800.0],["2017-05-11",3.09,3.15,3.0,3.12,340400.0],["2017-05-12",3.1,3.1,3.0,3.04,243200.0],["2017-05-15",3.0,3.03,2.85,2.95,455900.0],["2017-05-16",2.93,2.95,2.9,2.92,86800.0],["2017-05-17",2.9,2.93,2.78,2.82,320700.0],["2017-05-18",2.82,2.84,2.68,2.74,176200.0],["2017-05-19",2.82,2.89,2.74,2.85,145500.0],["2017-05-22",2.85,2.95,2.82,2.92,196800.0],["2017-05-23",2.92,2.93,2.83,2.88,150500.0],["2017-05-24",2.88,3.08,2.88,3.05,439600.0],["2017-05-25",3.1,3.24,3.08,3.15,1109200.0],["2017-05-26",3.2,3.2,2.95,3.05,440900.0],["2017-05-30",3.07,3.09,2.96,3.04,208000.0],["2017-05-31",3.06,3.07,2.95,3.02,146400.0],["2017-06-01",3.0,3.28,2.98,3.25,1072500.0],["2017-06-02",3.25,3.33,3.08,3.11,523000.0],["2017-06-05",3.12,3.19,2.98,3.0,471300.0],["2017-06-06",3.05,3.05,2.89,2.95,599500.0],["2017-06-07",2.98,3.01,2.89,2.9,224400.0],["2017-06-08",2.9,3.05,2.9,2.94,241800.0],["2017-06-09",2.97,3.05,2.75,2.84,525200.0],["2017-06-12",2.81,2.89,2.8,2.81,256600.0],["2017-06-13",2.81,2.81,2.65,2.74,374900.0],["2017-06-14",2.73,2.75,2.54,2.61,351500.0],["2017-06-15",2.57,2.68,2.52,2.61,223100.0],["2017-06-16",2.6,2.72,2.53,2.66,188400.0],["2017-06-19",2.68,2.82,2.63,2.81,179600.0],["2017-06-20",2.79,2.82,2.7,2.74,115300.0],["2017-06-21",2.76,2.77,2.69,2.71,103800.0],["2017-06-22",2.7,2.78,2.64,2.69,106200.0],["2017-06-23",2.71,2.8,2.64,2.79,195100.0],["2017-06-26",2.8,2.8,2.73,2.77,102900.0],["2017-06-27",2.78,2.8,2.62,2.64,362200.0],["2017-06-28",2.65,2.73,2.65,2.69,123200.0],["2017-06-29",2.7,2.74,2.65,2.72,223900.0],["2017-06-30",2.72,2.75,2.65,2.7,173600.0],["2017-07-03",2.73,2.74,2.62,2.68,116800.0],["2017-07-05",2.66,2.71,2.66,2.69,69700.0],["2017-07-06",2.65,2.73,2.63,2.69,80000.0],["2017-07-07",2.74,2.78,2.68,2.75,227800.0],["2017-07-10",2.75,2.78,2.66,2.69,181900.0],["2017-07-11",2.7,2.7,2.56,2.57,210500.0],["2017-07-12",2.6,2.65,2.55,2.59,101700.0],["2017-07-13",2.57,2.63,2.51,2.59,188600.0],["2017-07-14",2.59,2.68,2.56,2.63,116400.0],["2017-07-17",2.63,2.71,2.63,2.67,47000.0],["2017-07-18",2.7,2.72,2.67,2.69,126900.0],["2017-07-19",2.7,2.73,2.69,2.7,197200.0],["2017-07-20",2.73,2.73,2.69,2.72,103800.0],["2017-07-21",2.7,2.7,2.69,2.7,76900.0],["2017-07-24",2.7,2.71,2.65,2.68,159700.0],["2017-07-25",2.65,2.66,2.44,2.62,363200.0],["2017-07-26",2.63,2.63,2.53,2.61,78700.0],["2017-07-27",2.64,2.67,2.51,2.58,120800.0],["2017-07-28",2.55,2.57,2.46,2.56,111700.0],["2017-07-31",2.55,2.59,2.5,2.58,84900.0],["2017-08-01",2.58,2.6,2.53,2.58,96800.0],["2017-08-02",2.57,2.57,2.48,2.52,104400.0],["2017-08-03",2.53,2.57,2.52,2.56,68900.0],["2017-08-04",2.56,2.7,2.55,2.64,170700.0],["2017-08-07",2.63,2.68,2.62,2.65,133600.0],["2017-08-08",2.65,2.7,2.62,2.68,253900.0],["2017-08-09",2.62,2.67,2.61,2.65,89000.0],["2017-08-10",2.61,2.63,2.5,2.56,223000.0],["2017-08-11",2.56,2.64,2.5,2.52,191600.0],["2017-08-14",2.54,2.63,2.54,2.6,101300.0],["2017-08-15",2.6,2.6,2.55,2.56,67900.0],["2017-08-16",2.58,2.61,2.5,2.53,134400.0],["2017-08-17",2.51,2.55,2.5,2.51,20600.0],["2017-08-18",2.53,2.54,2.48,2.54,57600.0],["2017-08-21",2.52,2.54,2.45,2.54,60700.0],["2017-08-22",2.49,2.54,2.45,2.46,70800.0],["2017-08-23",2.48,2.48,2.28,2.35,243300.0],["2017-08-24",2.35,2.48,2.35,2.47,102300.0],["2017-08-25",2.49,2.62,2.45,2.56,74600.0],["2017-08-28",2.57,2.57,2.48,2.51,60600.0],["2017-08-29",2.47,2.53,2.44,2.49,56600.0],["2017-08-30",2.49,2.62,2.45,2.6,125700.0],["2017-08-31",2.63,2.67,2.55,2.61,76600.0],["2017-09-01",2.61,2.68,2.61,2.65,66800.0],["2017-09-05",2.65,2.69,2.62,2.68,79000.0],["2017-09-06",2.69,2.69,2.61,2.64,38100.0],["2017-09-07",2.67,2.69,2.63,2.68,77400.0],["2017-09-08",2.68,2.71,2.65,2.69,57400.0],["2017-09-11",2.69,2.71,2.44,2.5,299500.0],["2017-09-12",2.47,2.55,2.45,2.55,100400.0],["2017-09-13",2.55,2.68,2.55,2.58,184600.0],["2017-09-14",2.6,2.6,2.22,2.41,569800.0],["2017-09-15",2.83,2.84,2.53,2.61,1457300.0],["2017-09-18",2.69,2.7,2.55,2.67,425100.0],["2017-09-19",2.66,2.7,2.6,2.64,243400.0],["2017-09-20",2.62,2.68,2.6,2.66,179900.0],["2017-09-21",2.68,2.68,2.53,2.57,155100.0],["2017-09-22",2.54,2.58,2.45,2.55,168100.0],["2017-09-25",2.59,2.59,2.41,2.42,200200.0],["2017-09-26",2.45,2.48,2.42,2.44,216100.0],["2017-09-27",2.44,2.52,2.44,2.51,129900.0],["2017-09-28",2.52,2.56,2.5,2.55,74200.0],["2017-09-29",2.58,2.63,2.51,2.56,159300.0],["2017-10-02",2.6,2.6,2.54,2.58,109300.0],["2017-10-03",2.6,2.7,2.6,2.63,272600.0],["2017-10-04",2.66,2.7,2.65,2.67,92300.0],["2017-10-05",2.66,2.7,2.65,2.68,40900.0],["2017-10-06",2.7,2.95,2.7,2.8,511700.0],["2017-10-09",2.91,2.98,2.75,2.79,237700.0],["2017-10-10",2.8,2.9,2.8,2.84,163600.0],["2017-10-11",2.86,2.88,2.81,2.81,83600.0],["2017-10-12",2.84,2.84,2.72,2.77,129000.0],["2017-10-13",2.8,2.8,2.67,2.74,147700.0],["2017-10-16",2.74,2.85,2.74,2.75,118300.0],["2017-10-17",2.79,2.92,2.78,2.87,355500.0],["2017-10-18",2.87,3.01,2.85,2.93,610700.0],["2017-10-19",2.94,2.97,2.83,2.83,191400.0],["2017-10-20",2.88,2.98,2.82,2.95,316200.0],["2017-10-23",3.01,3.1,2.94,2.95,287300.0],["2017-10-24",3.01,3.01,2.95,2.97,103400.0],["2017-10-25",2.99,3.48,2.85,3.41,4883300.0],["2017-10-26",3.52,3.79,3.38,3.69,1772000.0],["2017-10-27",3.86,3.86,3.48,3.75,997300.0],["2017-10-30",3.75,4.1,3.65,3.94,1335300.0],["2017-10-31",4.04,4.05,3.91,3.98,751100.0],["2017-11-01",4.05,4.05,3.64,3.75,974900.0],["2017-11-02",3.73,3.87,3.64,3.84,347300.0],["2017-11-03",3.86,4.08,3.8,4.01,372200.0],["2017-11-06",3.97,3.98,3.52,3.67,942200.0],["2017-11-07",3.65,3.92,3.61,3.75,440700.0],["2017-11-08",3.75,3.78,3.66,3.71,247800.0],["2017-11-09",3.66,3.85,3.61,3.74,314600.0],["2017-11-10",3.4,3.4,2.73,2.91,2107600.0],["2017-11-13",2.89,2.9,2.71,2.73,779800.0],["2017-11-14",2.73,2.74,2.55,2.59,618400.0],["2017-11-15",2.59,2.7,2.51,2.67,365900.0],["2017-11-16",2.7,2.7,2.5,2.57,626500.0],["2017-11-17",2.55,2.57,2.5,2.57,314900.0],["2017-11-20",2.54,2.62,2.4,2.49,759800.0],["2017-11-21",2.5,2.58,2.46,2.51,383300.0],["2017-11-22",2.52,2.58,2.49,2.49,209900.0],["2017-11-24",2.51,2.55,2.48,2.52,104500.0],["2017-11-27",2.5,2.52,2.46,2.47,208200.0],["2017-11-28",2.5,2.52,2.4,2.46,235900.0],["2017-11-29",2.46,2.53,2.41,2.45,321600.0],["2017-11-30",2.46,2.52,2.4,2.5,253500.0],["2017-12-01",2.48,2.5,2.37,2.45,189200.0],["2017-12-04",2.45,2.5,2.37,2.39,260400.0],["2017-12-05",2.39,2.4,2.29,2.33,264500.0],["2017-12-06",2.32,2.41,2.29,2.3,152000.0],["2017-12-07",2.3,2.37,2.3,2.34,149800.0],["2017-12-08",2.35,2.4,2.33,2.35,158800.0],["2017-12-11",2.35,2.48,2.35,2.43,257600.0],["2017-12-12",2.44,2.5,2.37,2.37,177000.0],["2017-12-13",2.37,2.54,2.37,2.45,258100.0],["2017-12-14",2.48,2.52,2.39,2.4,149600.0],["2017-12-15",2.41,2.48,2.37,2.39,190900.0],["2017-12-18",2.39,2.45,2.38,2.41,114000.0],["2017-12-19",2.42,2.43,2.12,2.21,1262100.0],["2017-12-20",2.2,2.2,2.12,2.12,446100.0],["2017-12-21",2.1,2.2,2.05,2.16,355000.0],["2017-12-22",2.17,2.17,2.11,2.13,182800.0],["2017-12-26",2.15,2.15,2.03,2.1,379600.0],["2017-12-27",2.08,2.25,2.08,2.2,444600.0],["2017-12-28",2.21,2.37,2.2,2.33,323200.0],["2017-12-29",2.34,2.35,2.21,2.22,214000.0],["2018-01-02",2.27,2.32,2.25,2.3,188900.0],["2018-01-03",2.31,2.54,2.29,2.42,1215600.0],["2018-01-04",2.43,2.49,2.33,2.37,306600.0],["2018-01-05",2.36,2.38,2.29,2.33,251400.0],["2018-01-08",2.31,2.33,2.28,2.31,267000.0],["2018-01-09",2.32,2.37,2.28,2.32,183100.0],["2018-01-10",2.32,2.33,2.28,2.31,150000.0],["2018-01-11",2.3,2.38,2.3,2.33,140900.0],["2018-01-12",2.38,2.45,2.35,2.42,358100.0],["2018-01-16",2.45,2.46,2.33,2.36,216400.0],["2018-01-17",2.36,2.44,2.36,2.41,177200.0],["2018-01-18",2.4,2.4,2.34,2.36,113100.0],["2018-01-19",2.36,2.44,2.35,2.42,210200.0],["2018-01-22",2.43,2.64,2.43,2.6,771700.0],["2018-01-23",2.62,2.63,2.5,2.63,298300.0],["2018-01-24",2.65,2.65,2.47,2.53,295300.0],["2018-01-25",2.54,2.65,2.44,2.48,742100.0],["2018-01-26",2.51,2.51,2.38,2.47,298000.0],["2018-01-29",2.47,2.58,2.4,2.44,178300.0],["2018-01-30",2.44,2.44,2.38,2.41,182200.0],["2018-01-31",2.43,2.45,2.36,2.4,221300.0],["2018-02-01",2.42,2.43,2.36,2.37,104100.0],["2018-02-02",2.35,2.37,2.18,2.22,356000.0],["2018-02-05",2.2,2.33,2.15,2.18,310000.0],["2018-02-06",2.18,2.28,2.15,2.24,110900.0],["2018-02-07",2.25,2.3,2.24,2.27,132400.0],["2018-02-08",2.29,2.3,2.18,2.19,152100.0],["2018-02-09",2.24,2.25,2.08,2.18,326500.0],["2018-02-12",2.22,2.29,2.19,2.27,117800.0],["2018-02-13",2.27,2.29,2.2,2.29,204600.0],["2018-02-14",2.29,2.47,2.29,2.38,452800.0],["2018-02-15",2.39,2.4,2.2,2.23,313700.0],["2018-02-16",2.27,2.3,2.24,2.28,173600.0],["2018-02-20",2.31,2.35,2.2,2.24,223800.0],["2018-02-21",2.24,2.25,2.16,2.18,226400.0],["2018-02-22",2.2,2.2,2.15,2.16,166000.0],["2018-02-23",2.17,2.27,2.16,2.18,161500.0],["2018-02-26",2.19,2.25,2.14,2.15,335800.0],["2018-02-27",2.15,2.2,2.15,2.19,126100.0],["2018-02-28",2.2,2.2,2.11,2.13,129000.0],["2018-03-01",2.14,2.15,2.06,2.09,139500.0],["2018-03-02",2.09,2.17,2.06,2.16,105400.0],["2018-03-05",2.18,2.19,2.11,2.15,78400.0],["2018-03-06",2.17,2.17,2.1,2.1,195100.0],["2018-03-07",2.1,2.18,2.08,2.16,145900.0],["2018-03-08",2.17,2.2,2.15,2.19,185300.0],["2018-03-09",2.2,2.21,2.15,2.17,126800.0],["2018-03-12",2.18,2.25,2.18,2.23,205200.0],["2018-03-13",2.24,2.29,2.21,2.29,169400.0],["2018-03-14",2.3,2.35,2.29,2.29,162600.0],["2018-03-15",2.3,2.3,2.22,2.23,63500.0],["2018-03-16",2.23,2.29,2.22,2.27,91600.0],["2018-03-19",2.28,2.28,2.23,2.27,80100.0],["2018-03-20",2.27,2.37,2.26,2.36,183900.0],["2018-03-21",2.4,2.4,2.33,2.36,158500.0],["2018-03-22",2.32,2.5,2.31,2.47,322900.0],["2018-03-23",2.43,2.43,2.23,2.25,232700.0],["2018-03-26",2.28,2.36,2.25,2.28,171100.0],["2018-03-27",2.3,2.3,2.17,2.18,90800.0],["2018-03-28",2.17,2.2,2.13,2.15,118000.0],["2018-03-29",2.17,2.25,2.13,2.2,93200.0],["2018-04-02",2.2,2.23,2.05,2.09,160400.0],["2018-04-03",2.1,2.14,2.1,2.13,61300.0],["2018-04-04",2.13,2.22,2.06,2.21,84000.0],["2018-04-05",2.23,2.28,2.18,2.26,151000.0],["2018-04-06",2.25,2.28,2.18,2.25,109800.0],["2018-04-09",2.26,2.32,2.22,2.3,135000.0],["2018-04-10",2.32,2.32,2.17,2.17,152100.0],["2018-04-11",2.18,2.25,2.17,2.23,144500.0],["2018-04-12",2.24,2.25,2.2,2.22,49100.0],["2018-04-13",2.22,2.22,2.18,2.21,31500.0],["2018-04-16",2.21,2.21,2.1,2.12,135400.0],["2018-04-17",2.13,2.23,2.13,2.2,123700.0],["2018-04-18",2.21,2.23,2.15,2.16,129300.0],["2018-04-19",2.16,2.21,2.09,2.14,152100.0],["2018-04-20",2.14,2.17,2.1,2.14,42000.0],["2018-04-23",2.17,2.17,2.07,2.1,193500.0],["2018-04-24",2.12,2.12,2.08,2.1,76900.0],["2018-04-25",2.11,2.13,1.97,2.04,267800.0],["2018-04-26",2.05,2.08,2.04,2.05,71700.0],["2018-04-27",2.07,2.07,2.0,2.06,63400.0],["2018-04-30",2.05,2.05,1.99,2.0,91200.0],["2018-05-01",2.0,2.04,1.98,2.01,80900.0],["2018-05-02",2.0,2.1,2.0,2.08,112400.0],["2018-05-03",2.09,2.14,2.09,2.14,90000.0],["2018-05-04",2.14,2.19,2.08,2.16,211600.0],["2018-05-07",2.15,2.21,2.12,2.14,143000.0],["2018-05-08",2.16,2.17,2.1,2.13,79700.0],["2018-05-09",2.13,2.14,2.1,2.14,75100.0],["2018-05-10",2.13,2.14,2.1,2.11,57000.0],["2018-05-11",2.11,2.14,2.09,2.11,54200.0],["2018-05-14",2.12,2.15,2.11,2.15,165400.0],["2018-05-15",2.24,2.24,2.15,2.15,335700.0],["2018-05-16",2.19,2.21,2.14,2.15,153500.0],["2018-05-17",2.15,2.17,2.07,2.12,205700.0],["2018-05-18",2.11,2.12,2.08,2.1,81100.0],["2018-05-21",2.11,2.14,2.07,2.1,112200.0],["2018-05-22",2.11,2.12,2.05,2.07,164200.0],["2018-05-23",2.05,2.11,2.05,2.08,100000.0],["2018-05-24",2.08,2.08,2.06,2.07,70300.0],["2018-05-25",2.07,2.09,2.06,2.08,81800.0],["2018-05-29",2.1,2.16,2.1,2.13,192400.0],["2018-05-30",2.13,2.15,2.11,2.12,130300.0],["2018-05-31",2.13,2.14,2.1,2.11,125700.0],["2018-06-01",2.12,2.19,2.1,2.17,293900.0],["2018-06-04",2.18,2.3,2.17,2.2,295000.0],["2018-06-05",2.21,2.25,2.15,2.18,151200.0],["2018-06-06",2.18,2.19,2.17,2.17,82300.0],["2018-06-07",2.17,2.24,2.17,2.19,86100.0],["2018-06-08",2.19,2.2,2.17,2.18,82800.0],["2018-06-11",2.2,2.2,2.16,2.18,54900.0],["2018-06-12",2.17,2.2,2.17,2.18,63200.0],["2018-06-13",2.16,2.19,2.14,2.17,102300.0],["2018-06-14",2.18,2.19,2.1,2.12,110600.0],["2018-06-15",2.14,2.17,2.1,2.15,75000.0],["2018-06-18",2.14,2.15,2.06,2.13,124100.0],["2018-06-19",2.13,2.13,2.04,2.06,220000.0],["2018-06-20",2.24,2.24,2.09,2.2,349400.0],["2018-06-21",2.22,2.22,2.15,2.16,90500.0],["2018-06-22",2.17,2.18,2.12,2.18,71400.0],["2018-06-25",2.16,2.16,2.1,2.1,50200.0],["2018-06-26",2.17,2.2,2.13,2.16,161300.0],["2018-06-27",2.16,2.2,2.13,2.15,57000.0],["2018-06-28",2.16,2.24,2.16,2.23,200900.0],["2018-06-29",2.25,2.39,2.24,2.3,339100.0],["2018-07-02",2.29,2.35,2.29,2.3,80900.0],["2018-07-03",2.3,2.31,2.27,2.3,65000.0],["2018-07-05",2.3,2.33,2.26,2.32,79600.0],["2018-07-06",2.33,2.35,2.33,2.34,39700.0],["2018-07-09",2.34,2.37,2.32,2.33,111500.0],["2018-07-10",2.35,2.35,2.3,2.3,42800.0],["2018-07-11",2.3,2.3,2.26,2.29,55900.0],["2018-07-12",2.3,2.33,2.29,2.32,47000.0],["2018-07-13",2.3,2.38,2.3,2.31,122500.0],["2018-07-16",2.31,2.42,2.3,2.35,116600.0],["2018-07-17",2.33,2.49,2.33,2.46,206200.0],["2018-07-18",2.5,2.75,2.5,2.6,695100.0],["2018-07-19",2.7,2.7,2.5,2.54,178400.0],["2018-07-20",2.54,2.57,2.5,2.56,90800.0],["2018-07-23",2.57,2.58,2.48,2.53,100800.0],["2018-07-24",2.55,2.55,2.45,2.46,83900.0],["2018-07-25",2.46,2.57,2.46,2.57,119100.0],["2018-07-26",2.57,2.57,2.48,2.5,98200.0],["2018-07-27",2.51,2.51,2.37,2.37,216400.0],["2018-07-30",2.38,2.41,2.33,2.36,91800.0],["2018-07-31",2.35,2.45,2.31,2.38,120900.0],["2018-08-01",2.4,2.44,2.37,2.4,188500.0],["2018-08-02",2.39,2.46,2.37,2.44,160000.0],["2018-08-03",2.45,2.46,2.36,2.37,83000.0],["2018-08-06",2.37,2.44,2.37,2.44,87900.0],["2018-08-07",2.45,2.49,2.45,2.46,49500.0],["2018-08-08",2.46,2.59,2.45,2.56,186200.0],["2018-08-09",2.54,2.54,2.1,2.16,774000.0],["2018-08-10",2.15,2.2,2.1,2.11,318100.0],["2018-08-13",2.12,2.14,2.08,2.11,161900.0],["2018-08-14",2.12,2.15,2.08,2.08,153900.0],["2018-08-15",2.08,2.11,1.99,2.0,264300.0],["2018-08-16",2.01,2.06,2.0,2.04,163200.0],["2018-08-17",2.04,2.08,2.01,2.06,99000.0],["2018-08-20",2.1,2.11,2.0,2.02,97100.0],["2018-08-21",2.03,2.07,1.99,1.99,162700.0],["2018-08-22",2.01,2.07,1.99,2.05,237900.0],["2018-08-23",2.06,2.16,2.06,2.16,259600.0],["2018-08-24",2.16,2.18,2.12,2.16,114000.0],["2018-08-27",2.15,2.2,2.14,2.16,119800.0],["2018-08-28",2.15,2.15,2.08,2.13,77500.0],["2018-08-29",2.12,2.2,2.12,2.17,121700.0],["2018-08-30",2.17,2.17,2.11,2.13,117200.0],["2018-08-31",2.13,2.14,2.11,2.14,62400.0],["2018-09-04",2.14,2.14,2.1,2.11,98300.0],["2018-09-05",2.1,2.11,2.03,2.1,93600.0],["2018-09-06",2.1,2.11,2.08,2.09,43800.0],["2018-09-07",2.08,2.08,2.06,2.08,32000.0],["2018-09-10",2.06,2.08,2.05,2.06,76400.0],["2018-09-11",2.06,2.22,2.0,2.18,377100.0],["2018-09-12",2.19,2.19,2.06,2.13,171900.0],["2018-09-13",2.16,2.18,2.02,2.09,168100.0],["2018-09-14",1.95,2.19,1.94,2.09,363500.0],["2018-09-17",2.08,2.08,1.98,2.0,218200.0],["2018-09-18",2.0,2.03,1.98,2.01,260900.0],["2018-09-19",2.0,2.08,1.99,2.01,178700.0],["2018-09-20",2.03,2.09,2.02,2.05,207400.0],["2018-09-21",2.04,2.09,2.01,2.06,79200.0],["2018-09-24",2.05,2.05,2.0,2.01,159200.0],["2018-09-25",2.01,2.04,1.96,2.01,242500.0],["2018-09-26",2.0,2.05,1.97,2.02,238000.0],["2018-09-27",2.04,2.04,1.99,2.0,141300.0],["2018-09-28",2.0,2.02,1.99,2.02,98200.0],["2018-10-01",2.02,2.05,1.99,2.01,122400.0],["2018-10-02",2.0,2.03,1.99,2.0,53100.0],["2018-10-03",2.0,2.01,1.99,1.99,111600.0],["2018-10-04",1.98,1.99,1.91,1.93,261800.0],["2018-10-05",1.94,1.94,1.9,1.9,65100.0],["2018-10-08",1.9,1.92,1.84,1.89,175600.0],["2018-10-09",1.89,1.89,1.65,1.79,371100.0],["2018-10-10",1.77,1.77,1.67,1.72,306400.0],["2018-10-11",1.76,1.86,1.73,1.77,302300.0],["2018-10-12",1.81,1.82,1.79,1.8,137300.0],["2018-10-15",1.81,1.84,1.75,1.75,106200.0],["2018-10-16",1.77,1.81,1.75,1.81,78500.0],["2018-10-17",1.8,1.87,1.8,1.84,105100.0],["2018-10-18",1.85,1.93,1.84,1.85,156100.0],["2018-10-19",1.87,1.87,1.81,1.81,57700.0],["2018-10-22",1.8,1.82,1.78,1.79,32200.0],["2018-10-23",1.81,1.84,1.8,1.82,62400.0],["2018-10-24",1.81,1.87,1.8,1.81,88600.0],["2018-10-25",1.81,1.88,1.81,1.83,71800.0],["2018-10-26",1.81,1.85,1.81,1.82,47400.0],["2018-10-29",1.82,1.84,1.81,1.81,69000.0],["2018-10-30",1.81,1.86,1.76,1.78,102900.0],["2018-10-31",1.79,1.85,1.79,1.82,27600.0],["2018-11-01",1.83,1.88,1.78,1.8,26700.0],["2018-11-02",1.79,1.84,1.79,1.81,36400.0],["2018-11-05",1.8,1.91,1.8,1.9,139900.0],["2018-11-06",1.88,1.93,1.86,1.87,45600.0],["2018-11-07",1.9,1.92,1.88,1.9,53400.0],["2018-11-08",1.89,1.93,1.88,1.89,96400.0],["2018-11-09",1.88,1.95,1.84,1.85,146300.0],["2018-11-12",1.86,1.88,1.82,1.82,57200.0],["2018-11-13",1.84,1.9,1.84,1.87,63800.0],["2018-11-14",1.88,1.89,1.85,1.85,29300.0],["2018-11-15",1.89,1.89,1.78,1.83,44800.0],["2018-11-16",1.83,1.89,1.83,1.86,28900.0],["2018-11-19",1.85,1.88,1.81,1.84,36700.0],["2018-11-20",1.83,1.9,1.8,1.87,77100.0],["2018-11-21",1.86,1.9,1.8,1.87,29500.0],["2018-11-23",1.85,1.88,1.83,1.85,19100.0],["2018-11-26",1.83,1.88,1.74,1.75,104600.0],["2018-11-27",1.76,1.84,1.73,1.84,41300.0],["2018-11-28",1.83,1.86,1.83,1.84,51800.0],["2018-11-29",1.84,1.87,1.83,1.86,25300.0],["2018-11-30",1.85,1.88,1.76,1.8,65600.0],["2018-12-03",1.8,1.89,1.75,1.83,35800.0],["2018-12-04",1.82,1.86,1.75,1.78,68400.0],["2018-12-06",1.72,1.76,1.58,1.65,134500.0],["2018-12-07",1.62,1.72,1.62,1.63,60100.0],["2018-12-10",1.62,1.67,1.52,1.6,180600.0],["2018-12-11",1.65,1.7,1.58,1.59,98800.0],["2018-12-12",1.62,1.68,1.59,1.66,134300.0],["2018-12-13",1.64,1.67,1.59,1.63,56800.0],["2018-12-14",1.63,1.69,1.6,1.67,143900.0],["2018-12-17",1.63,1.65,1.58,1.61,60300.0],["2018-12-18",1.61,1.64,1.53,1.59,122400.0],["2018-12-19",1.59,1.6,1.5,1.52,162300.0],["2018-12-20",1.52,1.59,1.42,1.44,137400.0],["2018-12-21",1.45,1.47,1.4,1.4,69900.0],["2018-12-24",1.43,1.46,1.41,1.45,16700.0],["2018-12-26",1.45,1.49,1.43,1.44,54400.0],["2018-12-27",1.42,1.55,1.42,1.52,95400.0],["2018-12-28",1.53,1.58,1.5,1.51,123500.0],["2018-12-31",1.5,1.53,1.48,1.49,100100.0],["2019-01-02",1.47,1.56,1.45,1.53,51200.0],["2019-01-03",1.5,1.58,1.5,1.51,27000.0],["2019-01-04",1.53,1.55,1.49,1.53,68100.0],["2019-01-07",1.52,1.56,1.5,1.5,84500.0],["2019-01-08",1.52,1.59,1.52,1.54,57500.0],["2019-01-09",1.54,1.6,1.53,1.55,76600.0],["2019-01-10",1.55,1.59,1.55,1.56,30600.0],["2019-01-11",1.56,1.7,1.56,1.66,111000.0],["2019-01-14",1.68,1.7,1.66,1.66,19600.0],["2019-01-15",1.66,1.77,1.66,1.75,163500.0],["2019-01-16",1.75,1.89,1.71,1.84,83900.0],["2019-01-17",1.83,1.84,1.78,1.82,93400.0],["2019-01-18",1.82,1.86,1.8,1.85,28600.0],["2019-01-22",1.85,1.85,1.82,1.83,23300.0],["2019-01-23",1.83,1.84,1.81,1.82,14800.0],["2019-01-24",1.8,1.82,1.65,1.65,63200.0],["2019-01-25",1.68,1.75,1.68,1.74,25400.0],["2019-01-28",1.74,1.77,1.68,1.73,70900.0],["2019-01-29",1.72,1.74,1.66,1.66,28500.0],["2019-01-30",1.66,1.69,1.65,1.65,32900.0],["2019-01-31",1.65,1.73,1.65,1.65,30900.0],["2019-02-01",1.66,1.78,1.66,1.69,45900.0],["2019-02-04",1.68,1.75,1.68,1.69,77400.0],["2019-02-05",1.68,1.75,1.68,1.68,38700.0],["2019-02-06",1.69,1.72,1.69,1.7,30100.0],["2019-02-07",1.7,1.7,1.61,1.66,70000.0],["2019-02-08",1.64,1.7,1.59,1.62,55800.0],["2019-02-11",1.58,1.63,1.52,1.53,146700.0],["2019-02-12",1.54,1.62,1.54,1.61,74600.0],["2019-02-13",1.62,1.7,1.6,1.7,92600.0],["2019-02-14",1.7,1.72,1.63,1.63,57700.0],["2019-02-15",1.65,1.69,1.64,1.64,57500.0],["2019-02-19",1.62,1.69,1.61,1.61,19300.0],["2019-02-20",1.61,1.7,1.61,1.67,103100.0],["2019-02-21",1.67,1.7,1.65,1.69,8800.0],["2019-02-22",1.7,1.7,1.68,1.69,21100.0],["2019-02-25",1.69,1.7,1.65,1.65,42100.0],["2019-02-26",1.64,1.7,1.64,1.67,32900.0],["2019-02-27",1.68,1.75,1.68,1.73,146800.0],["2019-02-28",1.74,1.75,1.7,1.71,18700.0],["2019-03-01",1.72,1.72,1.67,1.7,25700.0],["2019-03-04",1.71,1.73,1.68,1.73,47200.0],["2019-03-05",1.72,1.73,1.69,1.71,64700.0],["2019-03-06",1.7,1.71,1.68,1.68,13600.0],["2019-03-07",1.68,1.75,1.68,1.69,41000.0],["2019-03-08",1.67,1.74,1.67,1.7,19600.0],["2019-03-11",1.71,1.76,1.7,1.74,18100.0],["2019-03-12",1.74,1.77,1.73,1.75,54600.0],["2019-03-13",1.76,1.78,1.75,1.75,46200.0],["2019-03-14",1.75,1.78,1.74,1.75,93500.0],["2019-03-15",1.76,1.79,1.72,1.73,100700.0],["2019-03-18",1.74,1.75,1.71,1.71,29100.0],["2019-03-19",1.72,1.73,1.63,1.64,118600.0],["2019-03-20",1.64,1.7,1.6,1.61,184800.0],["2019-03-21",1.63,1.64,1.53,1.56,129700.0],["2019-03-22",1.56,1.64,1.54,1.61,46200.0],["2019-03-25",1.55,1.62,1.52,1.52,95600.0],["2019-03-26",1.52,1.55,1.5,1.53,63000.0],["2019-03-27",1.52,1.57,1.5,1.53,43000.0],["2019-03-28",1.54,1.56,1.51,1.51,13600.0],["2019-03-29",1.53,1.58,1.5,1.5,35400.0],["2019-04-01",1.5,1.53,1.42,1.48,234300.0],["2019-04-02",1.48,1.52,1.46,1.52,52900.0],["2019-04-03",1.5,1.53,1.48,1.48,46200.0],["2019-04-04",1.47,1.53,1.43,1.47,72700.0],["2019-04-05",1.47,1.52,1.46,1.48,45500.0],["2019-04-08",1.47,1.52,1.45,1.46,32100.0],["2019-04-09",1.46,1.53,1.46,1.48,33000.0],["2019-04-10",1.47,1.54,1.47,1.51,19600.0],["2019-04-11",1.52,1.56,1.49,1.49,98000.0],["2019-04-12",1.49,1.49,1.46,1.47,37600.0],["2019-04-15",1.48,1.5,1.45,1.49,24100.0],["2019-04-16",1.49,1.49,1.45,1.48,24300.0],["2019-04-17",1.48,1.48,1.45,1.45,38100.0],["2019-04-18",1.44,1.46,1.4,1.44,80200.0],["2019-04-22",1.45,1.45,1.41,1.45,48700.0],["2019-04-23",1.44,1.45,1.36,1.36,217100.0],["2019-04-24",1.35,1.42,1.35,1.38,100000.0],["2019-04-25",1.38,1.44,1.37,1.44,93400.0],["2019-04-26",1.44,1.49,1.44,1.49,21400.0],["2019-04-29",1.5,1.54,1.46,1.53,44800.0],["2019-04-30",1.53,1.53,1.48,1.5,15700.0],["2019-05-01",1.5,1.59,1.47,1.54,45700.0],["2019-05-02",1.57,1.63,1.52,1.63,78100.0],["2019-05-03",1.62,1.62,1.54,1.57,44900.0],["2019-05-06",1.56,1.62,1.55,1.55,16700.0],["2019-05-07",1.58,1.62,1.52,1.6,27300.0],["2019-05-08",1.59,1.59,1.5,1.56,27300.0],["2019-05-09",1.55,1.55,1.5,1.51,12900.0],["2019-05-10",1.45,1.45,1.12,1.12,422900.0],["2019-05-13",1.18,1.18,0.95,1.07,321300.0],["2019-05-14",1.06,1.12,1.0,1.07,157200.0],["2019-05-15",1.06,1.18,1.04,1.17,107700.0],["2019-05-16",1.17,1.23,1.15,1.22,78000.0],["2019-05-17",1.19,1.19,1.1,1.13,107800.0],["2019-05-20",1.13,1.13,1.03,1.11,85200.0],["2019-05-21",1.13,1.15,1.03,1.13,36500.0],["2019-05-22",1.12,1.13,1.04,1.05,51800.0],["2019-05-23",1.05,1.09,1.03,1.09,46000.0],["2019-05-24",1.1,1.1,1.03,1.04,67200.0],["2019-05-28",1.03,1.05,1.01,1.04,48800.0],["2019-05-29",1.05,1.05,1.01,1.02,72600.0],["2019-05-30",1.01,1.04,0.99,1.01,91900.0],["2019-05-31",1.01,1.01,0.97,0.98,49500.0],["2019-06-03",0.97,1.02,0.96,1.0,85400.0],["2019-06-04",1.01,1.02,0.96,0.98,70600.0],["2019-06-05",0.95,1.02,0.95,1.0,127100.0],["2019-06-06",1.0,1.02,0.95,0.96,97300.0],["2019-06-07",0.97,1.0,0.95,0.96,228100.0],["2019-06-10",0.96,1.0,0.91,0.92,139800.0],["2019-06-11",0.93,1.0,0.92,1.0,128600.0],["2019-06-12",0.99,1.0,0.97,0.97,54400.0],["2019-06-13",0.97,0.97,0.92,0.94,123800.0],["2019-06-14",0.96,0.98,0.92,0.94,53100.0],["2019-06-17",0.94,0.97,0.91,0.92,87900.0],["2019-06-18",0.92,0.93,0.85,0.87,2272200.0],["2019-06-19",0.88,0.92,0.87,0.92,598300.0],["2019-06-20",0.91,0.92,0.88,0.92,161800.0],["2019-06-21",0.92,0.94,0.91,0.91,58900.0],["2019-06-24",0.91,0.91,0.89,0.89,102000.0],["2019-06-25",0.89,0.95,0.86,0.89,1380600.0],["2019-06-26",0.89,0.9,0.83,0.89,322600.0],["2019-06-27",0.89,0.91,0.85,0.87,124500.0],["2019-06-28",0.9,0.92,0.88,0.91,251800.0],["2019-07-01",0.92,0.96,0.92,0.94,226400.0],["2019-07-02",0.95,1.03,0.94,1.0,350800.0],["2019-07-03",1.01,1.01,0.95,0.99,85800.0],["2019-07-05",0.99,1.01,0.96,1.0,105400.0],["2019-07-08",0.97,1.0,0.97,0.97,73400.0],["2019-07-09",0.98,0.99,0.9,0.94,97900.0],["2019-07-10",0.94,0.96,0.9,0.93,90100.0],["2019-07-11",0.92,0.94,0.9,0.9,50900.0],["2019-07-12",0.89,0.93,0.89,0.9,79300.0],["2019-07-15",0.89,0.92,0.89,0.92,104400.0],["2019-07-16",0.92,0.92,0.89,0.89,128800.0],["2019-07-17",0.89,0.92,0.86,0.87,180100.0],["2019-07-18",0.87,0.9,0.84,0.84,129000.0],["2019-07-19",0.86,0.89,0.84,0.87,64700.0],["2019-07-22",0.87,0.9,0.84,0.85,48300.0],["2019-07-23",0.85,0.87,0.81,0.82,74000.0],["2019-07-24",0.82,0.84,0.8,0.82,161300.0],["2019-07-25",0.82,0.84,0.78,0.8,202400.0],["2019-07-26",0.8,0.8,0.77,0.77,127700.0],["2019-07-29",0.77,0.78,0.76,0.76,75800.0],["2019-07-30",0.77,0.78,0.76,0.77,70300.0],["2019-07-31",0.77,0.78,0.71,0.71,148200.0],["2019-08-01",0.73,0.78,0.72,0.72,379800.0],["2019-08-02",0.73,0.78,0.73,0.76,55700.0],["2019-08-05",0.76,0.77,0.74,0.75,79400.0],["2019-08-06",0.75,0.76,0.7,0.73,76300.0],["2019-08-07",0.72,0.74,0.71,0.71,64800.0],["2019-08-08",0.72,0.75,0.72,0.73,196800.0],["2019-08-09",0.75,0.75,0.71,0.73,161000.0],["2019-08-12",0.76,0.77,0.74,0.75,104400.0],["2019-08-13",0.75,0.75,0.74,0.75,42300.0],["2019-08-14",0.75,0.76,0.67,0.72,46200.0],["2019-08-15",0.71,0.72,0.62,0.68,197500.0],["2019-08-16",0.68,0.7,0.66,0.68,69300.0],["2019-08-19",0.68,0.7,0.68,0.68,41300.0],["2019-08-20",0.7,0.7,0.69,0.7,9200.0],["2019-08-21",0.7,0.7,0.65,0.7,28200.0],["2019-08-22",0.68,0.7,0.68,0.69,11200.0],["2019-08-23",0.68,0.7,0.67,0.69,54600.0],["2019-08-26",0.69,0.71,0.69,0.7,44800.0],["2019-08-27",0.7,0.72,0.7,0.72,77000.0],["2019-08-28",0.71,0.72,0.7,0.7,32000.0],["2019-08-29",0.71,0.73,0.7,0.72,123900.0],["2019-08-30",0.72,0.78,0.72,0.78,149200.0],["2019-09-03",0.78,0.82,0.78,0.82,151300.0],["2019-09-04",0.83,0.83,0.74,0.75,126900.0],["2019-09-05",0.75,0.77,0.75,0.76,19200.0],["2019-09-06",0.78,0.78,0.75,0.76,73100.0],["2019-09-09",0.76,0.77,0.75,0.75,56700.0],["2019-09-10",0.74,0.76,0.74,0.75,32900.0],["2019-09-11",0.75,0.76,0.75,0.76,87800.0],["2019-09-12",0.75,0.8,0.75,0.79,146800.0],["2019-09-13",0.75,0.75,0.7,0.73,288100.0],["2019-09-16",0.74,0.8,0.73,0.79,152300.0],["2019-09-17",0.79,0.83,0.78,0.81,189100.0],["2019-09-18",0.81,0.83,0.78,0.82,38900.0],["2019-09-19",0.82,0.82,0.78,0.79,12300.0],["2019-09-20",0.79,0.82,0.78,0.82,63600.0],["2019-09-23",0.82,0.89,0.82,0.85,99000.0],["2019-09-24",0.85,0.86,0.8,0.82,55700.0],["2019-09-25",0.81,0.84,0.8,0.83,76600.0],["2019-09-26",0.84,0.89,0.83,0.88,127100.0],["2019-09-27",0.88,0.9,0.84,0.87,41000.0],["2019-09-30",0.85,0.9,0.83,0.84,47700.0],["2019-10-01",0.85,0.89,0.85,0.88,48400.0],["2019-10-02",0.88,0.89,0.83,0.84,26500.0],["2019-10-03",0.83,0.85,0.76,0.81,219100.0],["2019-10-04",0.8,0.81,0.73,0.73,94800.0],["2019-10-07",0.73,0.8,0.73,0.76,25000.0],["2019-10-08",0.76,0.8,0.72,0.73,65200.0],["2019-10-09",0.74,0.76,0.71,0.73,84400.0],["2019-10-10",0.73,0.76,0.71,0.74,17000.0],["2019-10-11",0.74,0.76,0.72,0.72,39700.0],["2019-10-14",0.73,0.73,0.71,0.71,24300.0],["2019-10-15",0.73,0.73,0.7,0.7,39200.0],["2019-10-16",0.7,0.73,0.7,0.72,51700.0],["2019-10-17",0.73,0.75,0.71,0.72,38800.0],["2019-10-18",0.71,0.75,0.71,0.72,43700.0],["2019-10-21",0.72,0.75,0.72,0.72,8600.0],["2019-10-22",0.72,0.74,0.72,0.73,9500.0],["2019-10-23",0.73,0.73,0.71,0.73,58700.0],["2019-10-24",0.71,0.75,0.71,0.72,11000.0],["2019-10-25",0.74,0.74,0.71,0.72,46000.0],["2019-10-28",0.71,0.76,0.71,0.73,12900.0],["2019-10-29",0.73,0.76,0.68,0.69,162800.0],["2019-10-30",0.68,0.72,0.68,0.72,23300.0],["2019-10-31",0.72,0.75,0.68,0.69,59200.0],["2019-11-01",0.71,0.73,0.69,0.72,141000.0],["2019-11-04",0.69,0.73,0.69,0.7,42300.0],["2019-11-05",0.71,0.72,0.69,0.71,65400.0],["2019-11-06",0.72,0.72,0.71,0.72,9300.0],["2019-11-07",0.71,0.72,0.7,0.7,62300.0],["2019-11-08",0.68,0.68,0.58,0.65,294500.0],["2019-11-11",0.62,0.66,0.61,0.65,59400.0],["2019-11-12",0.62,0.67,0.62,0.66,174800.0],["2019-11-13",0.65,0.66,0.59,0.6,110200.0],["2019-11-14",0.61,0.66,0.6,0.62,58900.0],["2019-11-15",0.62,0.65,0.61,0.63,41700.0],["2019-11-18",0.62,0.63,0.61,0.61,48600.0],["2019-11-19",0.63,0.67,0.62,0.63,32400.0],["2019-11-20",0.64,0.65,0.57,0.57,90800.0],["2019-11-21",0.61,0.62,0.58,0.6,76700.0],["2019-11-22",0.64,0.64,0.6,0.62,27100.0],["2019-11-25",0.6,0.62,0.59,0.59,55300.0],["2019-11-26",0.61,0.61,0.56,0.57,186100.0],["2019-11-27",0.57,0.6,0.55,0.59,138800.0],["2019-11-29",0.55,0.6,0.55,0.58,30800.0],["2019-12-02",0.6,0.6,0.54,0.55,132700.0],["2019-12-03",0.55,0.6,0.55,0.6,23400.0],["2019-12-04",0.59,0.6,0.57,0.58,90600.0],["2019-12-05",0.58,0.63,0.58,0.61,84400.0],["2019-12-06",0.61,0.62,0.59,0.61,77000.0],["2019-12-09",0.6,0.64,0.6,0.61,67500.0],["2019-12-10",0.59,0.62,0.59,0.59,72400.0],["2019-12-11",0.6,0.63,0.59,0.61,58000.0],["2019-12-12",0.62,0.65,0.61,0.65,109500.0],["2019-12-13",0.63,0.67,0.62,0.65,72200.0],["2019-12-16",0.65,0.67,0.6,0.65,123400.0],["2019-12-17",0.65,0.67,0.64,0.66,39600.0],["2019-12-18",0.66,0.67,0.65,0.66,74000.0],["2019-12-19",0.65,0.66,0.62,0.63,62500.0],["2019-12-20",0.63,0.66,0.63,0.64,89500.0],["2019-12-23",0.65,0.69,0.63,0.68,169400.0],["2019-12-24",0.69,0.72,0.67,0.71,153300.0],["2019-12-26",0.71,0.71,0.67,0.68,113500.0],["2019-12-27",0.68,0.71,0.67,0.69,89900.0],["2019-12-30",0.69,0.7,0.67,0.67,69500.0],["2019-12-31",0.67,0.74,0.67,0.73,142000.0],["2020-01-02",0.74,0.75,0.68,0.73,72400.0],["2020-01-03",0.7,0.75,0.69,0.72,32700.0],["2020-01-06",0.72,0.75,0.68,0.7,84200.0],["2020-01-07",0.71,0.73,0.67,0.69,96000.0],["2020-01-08",0.69,0.71,0.67,0.69,72400.0],["2020-01-09",0.69,0.72,0.67,0.69,16700.0],["2020-01-10",0.69,0.72,0.67,0.68,31200.0],["2020-01-13",0.68,0.68,0.65,0.66,36500.0],["2020-01-14",0.65,0.69,0.65,0.67,38200.0],["2020-01-15",0.67,0.67,0.66,0.66,36700.0],["2020-01-16",0.67,0.7,0.66,0.68,41400.0],["2020-01-17",0.69,0.69,0.65,0.67,111200.0],["2020-01-21",0.67,0.7,0.66,0.7,74400.0],["2020-01-22",0.7,0.7,0.66,0.66,32700.0],["2020-01-23",0.68,0.7,0.65,0.66,51900.0],["2020-01-24",0.66,0.71,0.65,0.68,46700.0],["2020-01-27",0.68,0.7,0.65,0.65,49700.0],["2020-01-28",0.67,0.69,0.66,0.66,18100.0],["2020-01-29",0.66,0.7,0.63,0.63,92300.0],["2020-01-30",0.64,0.69,0.62,0.63,128400.0],["2020-01-31",0.63,0.65,0.62,0.63,42200.0],["2020-02-03",0.63,0.71,0.63,0.7,193900.0],["2020-02-04",0.69,0.85,0.69,0.82,532500.0],["2020-02-05",0.83,0.83,0.8,0.82,87700.0],["2020-02-06",0.82,0.83,0.77,0.78,465300.0],["2020-02-07",1.08,1.44,0.98,1.18,6216700.0],["2020-02-10",1.16,1.34,1.16,1.23,1277100.0],["2020-02-11",1.23,1.28,1.21,1.28,406900.0],["2020-02-12",1.32,1.35,1.28,1.34,559800.0],["2020-02-13",1.34,1.34,1.2,1.21,402500.0],["2020-02-14",1.26,1.32,1.25,1.3,381500.0],["2020-02-18",1.36,1.4,1.31,1.4,623800.0],["2020-02-19",1.38,1.5,1.38,1.42,399600.0],["2020-02-20",1.43,1.46,1.41,1.44,105100.0],["2020-02-21",1.49,1.5,1.43,1.47,383000.0],["2020-02-24",1.42,1.44,1.31,1.39,266100.0],["2020-02-25",1.4,1.4,1.23,1.31,232600.0],["2020-02-26",1.3,1.37,1.3,1.31,84400.0],["2020-02-27",1.33,1.35,1.22,1.24,188500.0],["2020-02-28",1.2,1.28,1.2,1.23,257600.0],["2020-03-02",1.22,1.32,1.19,1.29,182400.0],["2020-03-03",1.3,1.35,1.28,1.3,38400.0],["2020-03-04",1.31,1.34,1.28,1.32,48100.0],["2020-03-05",1.3,1.33,1.22,1.27,195500.0],["2020-03-06",1.22,1.32,1.22,1.24,235300.0],["2020-03-09",1.32,1.82,1.11,1.58,6489400.0],["2020-03-10",1.55,1.55,1.16,1.31,1005700.0],["2020-03-11",1.21,1.29,1.16,1.16,303900.0],["2020-03-12",1.13,1.14,1.0,1.14,468300.0],["2020-03-13",1.15,1.26,1.01,1.1,259600.0],["2020-03-16",1.04,1.09,1.0,1.02,172800.0],["2020-03-17",0.98,1.03,0.85,0.98,279200.0],["2020-03-18",1.0,1.0,0.89,0.9,99500.0],["2020-03-19",0.81,0.98,0.81,0.95,157700.0],["2020-03-20",0.95,0.98,0.88,0.93,183500.0],["2020-03-23",0.9,0.9,0.78,0.85,146000.0],["2020-03-24",0.88,0.98,0.81,0.95,186700.0],["2020-03-25",0.95,1.05,0.89,0.98,167300.0],["2020-03-26",1.0,1.06,0.98,1.06,80000.0],["2020-03-27",1.05,1.05,0.98,1.01,70000.0],["2020-03-30",1.0,1.01,0.97,0.98,95600.0],["2020-03-31",0.99,1.09,0.97,1.07,116900.0],["2020-04-01",1.07,1.07,0.95,1.0,81400.0],["2020-04-02",1.02,1.05,0.99,1.0,95700.0],["2020-04-03",1.01,1.07,0.99,1.02,40300.0],["2020-04-06",1.01,1.07,1.01,1.04,119700.0],["2020-04-07",1.07,1.07,1.01,1.04,49400.0],["2020-04-08",1.02,1.32,1.01,1.21,820100.0],["2020-04-09",1.18,1.33,1.18,1.3,303800.0],["2020-04-13",1.37,1.6,1.34,1.47,754200.0],["2020-04-14",1.58,1.58,1.48,1.54,247600.0],["2020-04-15",1.48,1.55,1.35,1.52,106000.0],["2020-04-16",1.52,1.58,1.5,1.52,149300.0],["2020-04-17",1.55,1.55,1.38,1.42,178900.0],["2020-04-20",1.38,1.67,1.38,1.61,643300.0],["2020-04-21",1.57,2.14,1.57,2.08,1879000.0],["2020-04-22",2.02,2.13,1.91,2.05,639400.0],["2020-04-23",2.05,2.28,1.85,1.87,879400.0],["2020-04-24",1.93,2.15,1.93,2.07,392900.0],["2020-04-27",2.15,2.25,2.11,2.15,426400.0],["2020-04-28",2.16,2.19,2.07,2.12,275600.0],["2020-04-29",2.16,2.25,2.13,2.18,297100.0],["2020-04-30",2.19,2.74,2.15,2.37,2132200.0],["2020-05-01",2.39,2.41,2.13,2.16,413000.0],["2020-05-04",2.2,2.24,2.12,2.14,179000.0],["2020-05-05",2.17,2.52,2.17,2.5,2268100.0],["2020-05-06",2.5,2.57,2.35,2.44,865800.0],["2020-05-07",2.51,2.63,2.37,2.47,1279600.0],["2020-05-08",2.7,2.71,2.15,2.19,1194400.0],["2020-05-11",2.31,2.47,2.29,2.42,659900.0],["2020-05-12",2.41,2.47,2.26,2.31,481200.0],["2020-05-13",2.3,2.31,2.13,2.16,391700.0],["2020-05-14",2.24,2.25,2.13,2.16,193600.0],["2020-05-15",2.15,2.22,2.06,2.13,248800.0],["2020-05-18",2.1,2.2,2.06,2.15,334700.0],["2020-05-19",2.16,2.48,2.15,2.36,575100.0],["2020-05-20",2.44,2.46,2.28,2.35,331200.0],["2020-05-21",2.35,2.35,2.17,2.26,130900.0],["2020-05-22",2.28,2.3,2.2,2.28,117900.0],["2020-05-26",2.35,2.42,2.3,2.31,388700.0],["2020-05-27",2.33,2.35,2.2,2.31,150700.0],["2020-05-28",2.3,2.35,2.26,2.31,144500.0],["2020-05-29",2.33,2.37,2.29,2.32,77900.0],["2020-06-01",2.26,2.54,2.23,2.49,812200.0],["2020-06-02",2.52,2.52,2.22,2.36,249100.0],["2020-06-03",2.31,2.44,2.3,2.42,229200.0],["2020-06-04",2.36,2.44,2.3,2.31,239200.0],["2020-06-05",2.4,2.59,2.36,2.53,652100.0],["2020-06-08",2.61,2.75,2.59,2.72,1094300.0],["2020-06-09",2.75,3.14,2.71,3.03,1326800.0],["2020-06-10",3.14,3.69,3.09,3.41,2741600.0],["2020-06-11",3.37,3.39,3.06,3.1,1090900.0],["2020-06-12",3.25,3.3,3.1,3.14,554900.0],["2020-06-15",3.0,3.09,2.83,3.03,671000.0],["2020-06-16",3.15,3.22,2.96,3.04,326200.0],["2020-06-17",3.14,3.15,2.97,3.0,307800.0],["2020-06-18",2.92,2.98,2.77,2.93,393200.0],["2020-06-19",2.96,2.97,2.82,2.95,313500.0],["2020-06-22",2.94,3.1,2.81,3.04,400500.0],["2020-06-23",3.03,3.17,3.03,3.05,295900.0],["2020-06-24",3.07,3.14,2.87,2.97,286500.0],["2020-06-25",2.94,3.22,2.93,3.13,472700.0],["2020-06-26",3.11,3.13,2.95,3.09,392300.0],["2020-06-29",3.09,3.21,2.97,3.03,326700.0],["2020-06-30",3.1,3.38,3.07,3.34,1390400.0],["2020-07-01",3.45,3.47,3.2,3.24,475800.0],["2020-07-02",3.2,3.39,3.2,3.3,359700.0],["2020-07-06",3.31,3.39,3.22,3.3,288100.0],["2020-07-07",3.29,3.29,3.02,3.02,433800.0],["2020-07-08",3.02,3.11,2.88,3.1,459800.0],["2020-07-09",3.13,3.23,3.0,3.16,318900.0],["2020-07-10",3.15,3.21,3.06,3.2,195000.0],["2020-07-13",3.2,3.25,2.61,2.8,595300.0],["2020-07-14",2.81,2.96,2.8,2.96,151200.0],["2020-07-15",3.08,3.15,2.98,3.11,319700.0],["2020-07-16",3.13,3.13,3.0,3.13,178000.0],["2020-07-17",3.12,3.37,3.12,3.21,393600.0],["2020-07-20",3.21,3.27,3.01,3.17,406600.0],["2020-07-21",3.22,3.3,3.13,3.18,388100.0],["2020-07-22",3.21,3.43,3.13,3.28,499600.0],["2020-07-23",3.36,3.59,3.25,3.31,734700.0],["2020-07-24",3.25,3.43,3.07,3.37,508900.0],["2020-07-27",3.35,3.5,3.33,3.46,386300.0],["2020-07-28",3.54,4.05,3.54,3.68,2278700.0],["2020-07-29",3.71,4.1,3.7,3.87,1473300.0],["2020-07-30",3.87,4.35,3.73,4.31,1478400.0],["2020-07-31",4.43,4.6,4.09,4.32,1444600.0],["2020-08-03",4.3,4.48,4.23,4.44,754100.0],["2020-08-04",4.45,4.87,4.37,4.7,927200.0],["2020-08-05",4.8,4.8,4.54,4.67,590200.0],["2020-08-06",4.4,4.4,3.12,3.15,4246300.0],["2020-08-07",3.2,3.26,2.8,2.84,2248700.0],["2020-08-10",2.97,3.0,2.86,2.92,1154000.0],["2020-08-11",2.95,3.38,2.86,2.99,7238600.0],["2020-08-12",2.99,3.04,2.86,2.9,1541800.0],["2020-08-13",2.96,3.09,2.91,3.05,1551400.0],["2020-08-14",3.04,3.05,2.9,2.92,839100.0],["2020-08-17",2.95,3.03,2.91,2.94,801700.0],["2020-08-18",2.94,2.97,2.9,2.91,573700.0],["2020-08-19",2.86,2.9,2.63,2.64,1589900.0],["2020-08-20",2.62,2.71,2.55,2.64,553600.0],["2020-08-21",2.65,2.67,2.48,2.65,1055000.0],["2020-08-24",2.63,2.68,2.38,2.61,811900.0],["2020-08-25",2.58,2.8,2.51,2.68,3362200.0],["2020-08-26",2.7,2.7,2.55,2.6,952200.0],["2020-08-27",2.6,2.6,2.32,2.36,1238200.0],["2020-08-28",2.4,2.48,2.36,2.47,500800.0],["2020-08-31",2.52,2.53,2.37,2.47,333500.0],["2020-09-01",2.45,2.46,2.34,2.39,385100.0],["2020-09-02",2.37,2.37,2.07,2.14,1322300.0],["2020-09-03",2.14,2.2,2.0,2.12,622200.0],["2020-09-04",2.11,2.17,1.95,2.11,751900.0],["2020-09-08",2.06,2.13,2.01,2.02,334600.0],["2020-09-09",2.09,2.28,2.09,2.24,505900.0],["2020-09-10",2.28,2.36,2.17,2.23,1026300.0],["2020-09-11",2.37,2.48,2.25,2.35,953000.0],["2020-09-14",2.28,2.39,2.25,2.33,440100.0],["2020-09-15",2.37,2.41,2.3,2.4,487200.0],["2020-09-16",2.45,2.5,2.4,2.5,374700.0],["2020-09-17",2.42,2.59,2.41,2.57,446500.0],["2020-09-18",2.52,2.61,2.51,2.6,327000.0],["2020-09-21",2.56,2.57,2.37,2.45,300000.0],["2020-09-22",2.47,2.48,2.25,2.35,567600.0],["2020-09-23",2.35,2.41,2.28,2.28,229100.0],["2020-09-24",2.26,2.33,2.22,2.27,132900.0],["2020-09-25",2.25,2.31,2.19,2.25,277600.0],["2020-09-28",2.27,2.42,2.23,2.42,397600.0],["2020-09-29",2.47,2.47,2.37,2.42,273400.0],["2020-09-30",2.41,2.45,2.38,2.41,160700.0],["2020-10-01",2.42,2.43,2.34,2.36,123700.0],["2020-10-02",2.26,2.39,2.26,2.32,124300.0],["2020-10-05",2.33,2.42,2.32,2.35,154200.0],["2020-10-06",2.33,2.42,2.32,2.35,175800.0],["2020-10-07",2.38,2.42,2.27,2.3,232500.0],["2020-10-08",2.35,2.41,2.28,2.38,156700.0],["2020-10-09",2.45,2.56,2.42,2.5,423700.0],["2020-10-12",2.58,2.59,2.41,2.47,183000.0],["2020-10-13",2.43,2.47,2.4,2.45,135300.0],["2020-10-14",2.48,2.51,2.41,2.47,108500.0],["2020-10-15",2.4,2.53,2.4,2.51,190200.0],["2020-10-16",2.52,2.52,2.43,2.49,53000.0],["2020-10-19",2.49,2.5,2.42,2.43,110400.0],["2020-10-20",2.43,2.44,2.34,2.36,110900.0],["2020-10-21",2.36,2.39,2.29,2.33,152300.0],["2020-10-22",2.3,2.4,2.3,2.35,62200.0],["2020-10-23",2.36,2.39,2.3,2.31,137900.0],["2020-10-26",2.3,2.38,2.27,2.36,384200.0],["2020-10-27",2.36,2.44,2.35,2.42,236900.0],["2020-10-28",2.4,2.43,2.36,2.4,154800.0],["2020-10-29",2.4,2.45,2.38,2.42,90200.0],["2020-10-30",2.4,2.41,2.33,2.4,133400.0],["2020-11-02",2.4,2.43,2.38,2.41,101800.0],["2020-11-03",2.45,2.5,2.42,2.5,99600.0],["2020-11-04",2.44,2.48,2.38,2.4,136700.0],["2020-11-05",2.41,2.59,2.41,2.56,332300.0],["2020-11-06",2.5,2.6,2.25,2.5,614700.0],["2020-11-09",2.5,2.73,2.47,2.7,483200.0],["2020-11-10",2.73,2.77,2.62,2.7,257000.0],["2020-11-11",2.71,2.82,2.63,2.78,430800.0],["2020-11-12",2.8,2.87,2.66,2.7,219100.0],["2020-11-13",2.69,2.81,2.69,2.8,204900.0],["2020-11-16",2.79,2.8,2.62,2.64,260500.0],["2020-11-17",2.62,2.77,2.61,2.65,248400.0],["2020-11-18",2.63,2.98,2.61,2.89,486700.0],["2020-11-19",2.8,2.93,2.77,2.85,225100.0],["2020-11-20",2.86,2.9,2.81,2.83,104500.0],["2020-11-23",2.83,3.04,2.83,2.92,359100.0],["2020-11-24",2.97,3.19,2.95,3.05,632900.0],["2020-11-25",3.0,3.4,2.9,3.3,603100.0],["2020-11-27",3.26,3.3,3.14,3.16,174300.0],["2020-11-30",3.17,3.2,3.01,3.11,210500.0],["2020-12-01",3.15,3.16,2.97,3.02,288700.0],["2020-12-02",2.97,3.05,2.89,2.99,188500.0],["2020-12-03",3.04,3.05,2.84,2.85,520800.0],["2020-12-04",2.89,3.0,2.86,2.93,544000.0],["2020-12-07",2.92,3.32,2.92,3.25,1159700.0],["2020-12-08",3.29,3.3,2.98,3.06,500700.0],["2020-12-09",3.08,3.24,3.06,3.12,390400.0],["2020-12-10",3.08,3.24,3.0,3.11,169600.0],["2020-12-11",3.14,3.14,3.01,3.04,128800.0],["2020-12-14",3.05,3.12,2.91,2.93,286200.0],["2020-12-15",2.95,3.22,2.94,3.22,648900.0],["2020-12-16",3.2,3.25,3.15,3.2,297400.0],["2020-12-17",3.24,3.71,3.22,3.68,1120400.0],["2020-12-18",3.73,3.73,3.43,3.52,450000.0],["2020-12-21",3.42,3.5,3.37,3.43,181600.0],["2020-12-22",3.43,4.98,3.4,4.8,3052700.0],["2020-12-23",4.74,4.74,4.16,4.22,829900.0],["2020-12-24",4.26,4.3,4.0,4.06,196800.0],["2020-12-28",4.05,4.4,4.02,4.09,298000.0],["2020-12-29",4.08,4.13,3.91,3.91,306800.0],["2020-12-30",3.96,4.06,3.86,3.86,296400.0],["2020-12-31",3.91,4.11,3.86,3.92,250500.0],["2021-01-04",4.0,4.04,3.75,3.79,259900.0],["2021-01-05",3.75,4.02,3.75,3.92,146800.0],["2021-01-06",4.0,4.1,3.75,3.83,314100.0],["2021-01-07",3.91,3.96,3.77,3.84,339300.0],["2021-01-08",3.87,3.94,3.64,3.78,499800.0],["2021-01-11",3.72,3.84,3.66,3.67,147500.0],["2021-01-12",3.68,3.8,3.64,3.75,148300.0],["2021-01-13",3.8,4.4,3.8,4.18,918600.0],["2021-01-14",4.35,4.44,4.02,4.2,689700.0],["2021-01-15",4.38,5.45,4.3,4.76,3260100.0],["2021-01-19",4.9,5.0,4.7,4.77,1062200.0],["2021-01-20",4.83,4.86,4.03,4.22,967800.0],["2021-01-21",4.58,4.59,4.07,4.16,549400.0],["2021-01-22",4.08,4.18,3.77,4.12,957000.0],["2021-01-25",4.25,4.38,3.96,4.22,468800.0],["2021-01-26",4.2,4.23,4.04,4.1,460300.0],["2021-01-27",3.99,4.07,3.73,3.82,585500.0],["2021-01-28",3.8,3.82,3.61,3.75,375400.0],["2021-01-29",3.76,3.98,3.68,3.77,365400.0],["2021-02-01",3.86,3.97,3.66,3.97,387500.0],["2021-02-02",3.98,4.03,3.75,3.91,373500.0],["2021-02-03",3.89,4.19,3.81,4.14,555600.0],["2021-02-04",4.05,4.19,3.7,3.87,884900.0],["2021-02-05",3.88,3.9,3.79,3.85,247000.0],["2021-02-08",3.84,3.98,3.76,3.98,656400.0],["2021-02-09",3.98,4.26,3.86,4.12,1049700.0],["2021-02-10",4.29,4.33,3.8,4.05,674100.0],["2021-02-11",4.11,4.78,3.96,4.34,4234200.0],["2021-02-12",4.35,4.45,4.07,4.2,743300.0],["2021-02-16",4.31,4.7,4.22,4.3,1456200.0],["2021-02-17",4.38,4.38,3.99,4.15,633100.0],["2021-02-18",4.05,4.05,3.81,3.93,615500.0],["2021-02-19",3.91,4.32,3.86,4.2,1394600.0],["2021-02-22",4.4,4.7,4.22,4.34,2779300.0],["2021-02-23",4.36,4.48,3.92,4.39,1559200.0],["2021-02-24",4.45,4.5,4.22,4.25,896600.0],["2021-02-25",4.2,4.28,4.0,4.13,658800.0],["2021-02-26",4.2,4.2,3.83,3.95,614800.0],["2021-03-01",4.06,4.35,3.99,4.24,1033700.0],["2021-03-02",4.2,4.22,3.95,3.96,790000.0],["2021-03-03",3.93,3.98,3.61,3.66,785000.0],["2021-03-04",3.6,3.62,3.21,3.36,960200.0],["2021-03-05",3.41,3.54,3.12,3.29,383600.0],["2021-03-08",3.29,3.47,3.2,3.27,238000.0],["2021-03-09",3.33,3.56,3.33,3.5,201700.0],["2021-03-10",3.54,3.65,3.42,3.48,142600.0],["2021-03-11",3.6,3.63,3.51,3.6,144200.0],["2021-03-12",3.51,3.61,3.5,3.54,140400.0],["2021-03-15",3.59,3.59,3.46,3.55,271200.0],["2021-03-16",3.55,3.61,3.33,3.36,287400.0],["2021-03-17",3.33,3.49,3.27,3.43,133200.0],["2021-03-18",3.45,3.58,3.28,3.3,723700.0],["2021-03-19",3.33,3.35,3.23,3.25,312600.0],["2021-03-22",3.25,3.39,3.23,3.37,534900.0],["2021-03-23",3.39,3.39,3.09,3.13,603800.0],["2021-03-24",3.18,3.23,2.92,2.94,276000.0],["2021-03-25",2.9,3.0,2.78,2.92,378600.0],["2021-03-26",2.91,2.98,2.81,2.9,364800.0],["2021-03-29",2.94,2.96,2.8,2.85,534700.0],["2021-03-30",2.85,2.99,2.77,2.96,284400.0],["2021-03-31",2.96,3.21,2.95,3.1,310800.0],["2021-04-01",3.09,3.24,3.09,3.24,323900.0],["2021-04-05",3.31,3.31,3.07,3.14,154500.0],["2021-04-06",3.16,3.21,3.1,3.16,120000.0],["2021-04-07",3.13,3.14,3.02,3.06,250000.0],["2021-04-08",3.05,3.09,2.99,3.02,121000.0],["2021-04-09",3.01,3.1,2.97,3.05,76900.0],["2021-04-12",3.06,3.06,2.88,2.91,190300.0],["2021-04-13",2.9,3.02,2.81,2.89,406900.0],["2021-04-14",2.87,2.99,2.86,2.93,99500.0],["2021-04-15",2.96,2.96,2.83,2.85,111900.0],["2021-04-16",2.83,2.84,2.63,2.71,194600.0],["2021-04-19",2.67,2.71,2.55,2.63,162100.0],["2021-04-20",2.63,2.87,2.6,2.82,336000.0],["2021-04-21",2.8,2.85,2.7,2.8,156300.0],["2021-04-22",2.82,2.9,2.7,2.74,247300.0],["2021-04-23",2.71,2.87,2.68,2.77,388500.0],["2021-04-26",2.76,2.9,2.75,2.88,199300.0],["2021-04-27",2.96,2.97,2.71,2.72,239400.0],["2021-04-28",2.72,2.85,2.71,2.81,277500.0],["2021-04-29",2.81,2.83,2.65,2.69,288400.0],["2021-04-30",2.69,2.73,2.57,2.6,143900.0],["2021-05-03",2.57,2.71,2.51,2.68,245700.0],["2021-05-04",2.65,2.65,2.52,2.57,176200.0],["2021-05-05",2.56,2.69,2.51,2.55,302900.0],["2021-05-06",2.55,2.75,2.45,2.72,346000.0],["2021-05-07",2.61,2.67,2.51,2.65,302300.0],["2021-05-10",2.53,2.63,2.51,2.53,460800.0],["2021-05-11",2.45,2.5,2.31,2.33,338200.0],["2021-05-12",2.32,2.38,2.21,2.24,400500.0],["2021-05-13",2.22,2.39,2.22,2.34,226400.0],["2021-05-14",2.36,2.5,2.35,2.41,285100.0],["2021-05-17",2.42,2.47,2.32,2.36,103400.0],["2021-05-18",2.36,2.45,2.32,2.34,2953200.0],["2021-05-19",2.66,2.89,2.33,2.48,41604500.0],["2021-05-20",2.4,2.46,2.28,2.37,1638800.0],["2021-05-21",2.38,2.43,2.33,2.42,459700.0],["2021-05-24",2.38,2.4,2.26,2.31,821100.0],["2021-05-25",2.33,2.33,2.23,2.26,397100.0],["2021-05-26",2.28,2.3,2.23,2.26,259100.0],["2021-05-27",2.3,2.35,2.24,2.34,309700.0],["2021-05-28",2.36,2.46,2.32,2.38,362900.0],["2021-06-01",2.42,2.44,2.32,2.42,270000.0],["2021-06-02",2.41,2.43,2.31,2.35,457300.0],["2021-06-03",2.28,2.36,2.28,2.34,188300.0],["2021-06-04",2.35,3.24,2.35,2.85,23927700.0],["2021-06-07",2.8,2.93,2.56,2.65,3993800.0],["2021-06-08",2.68,3.57,2.68,3.23,18288500.0],["2021-06-09",3.19,3.21,2.87,2.89,2646000.0],["2021-06-10",2.88,2.98,2.67,2.69,1670600.0],["2021-06-11",2.7,2.87,2.58,2.76,2362100.0],["2021-06-14",2.76,2.77,2.6,2.68,910000.0],["2021-06-15",2.67,2.72,2.52,2.54,584800.0],["2021-06-16",2.52,2.64,2.44,2.47,921800.0],["2021-06-17",2.48,2.6,2.43,2.43,800300.0],["2021-06-18",2.43,2.69,2.37,2.48,3139200.0],["2021-06-21",2.5,2.59,2.4,2.5,1622900.0],["2021-06-22",2.5,2.62,2.46,2.5,1056100.0],["2021-06-23",2.52,2.68,2.47,2.66,1316000.0],["2021-06-24",2.67,2.79,2.57,2.62,1272500.0],["2021-06-25",2.67,2.76,2.63,2.76,682400.0],["2021-06-28",2.77,2.78,2.61,2.68,523200.0],["2021-06-29",2.7,2.72,2.51,2.56,842600.0],["2021-06-30",2.55,2.56,2.51,2.54,292000.0],["2021-07-01",2.54,2.59,2.45,2.47,632500.0],["2021-07-02",2.47,2.47,2.41,2.42,306100.0],["2021-07-06",2.42,2.44,2.31,2.34,445400.0],["2021-07-07",2.37,2.37,2.23,2.31,419700.0],["2021-07-08",2.23,2.35,2.12,2.32,3373800.0],["2021-07-09",2.51,2.65,2.38,2.51,4865100.0],["2021-07-12",2.53,2.57,2.36,2.45,892800.0],["2021-07-13",2.4,2.44,2.32,2.35,644800.0],["2021-07-14",2.34,2.51,2.23,2.27,2907300.0],["2021-07-15",2.3,2.33,2.17,2.2,481800.0],["2021-07-16",2.24,2.24,2.14,2.15,324200.0],["2021-07-19",2.1,2.2,2.07,2.18,341700.0],["2021-07-20",2.21,2.25,2.14,2.19,296100.0],["2021-07-21",2.35,2.51,2.34,2.4,1072500.0],["2021-07-22",2.42,2.48,2.31,2.37,725900.0],["2021-07-23",2.38,2.42,2.31,2.35,191600.0],["2021-07-26",2.35,2.41,2.32,2.34,182300.0],["2021-07-27",2.36,2.36,2.2,2.22,492700.0],["2021-07-28",2.22,2.32,2.22,2.26,453200.0],["2021-07-29",2.29,2.37,2.27,2.33,204600.0],["2021-07-30",2.35,2.37,2.3,2.37,132800.0],["2021-08-02",2.37,2.42,2.33,2.36,290100.0],["2021-08-03",2.34,2.34,2.23,2.31,250200.0],["2021-08-04",2.27,2.37,2.22,2.28,406100.0],["2021-08-05",2.16,2.18,2.03,2.09,958400.0],["2021-08-06",2.07,2.11,2.01,2.08,531600.0],["2021-08-09",2.1,2.18,2.03,2.12,474800.0],["2021-08-10",2.15,2.17,2.08,2.11,202600.0],["2021-08-11",2.1,2.15,2.06,2.09,237900.0],["2021-08-12",2.06,2.08,2.03,2.05,244500.0],["2021-08-13",2.05,2.06,2.01,2.03,193500.0],["2021-08-16",2.01,2.03,1.91,1.91,265700.0],["2021-08-17",1.92,1.95,1.77,1.79,570900.0],["2021-08-18",1.81,1.98,1.79,1.93,414800.0],["2021-08-19",1.94,1.94,1.85,1.86,197600.0],["2021-08-20",1.86,1.94,1.85,1.85,305900.0],["2021-08-23",1.92,2.03,1.89,2.01,400900.0],["2021-08-24",2.0,2.12,1.97,2.09,327400.0],["2021-08-25",2.09,2.2,2.04,2.18,304200.0],["2021-08-26",2.18,2.25,2.1,2.13,175500.0],["2021-08-27",2.11,2.25,2.1,2.23,262400.0],["2021-08-30",2.25,2.46,2.22,2.3,692700.0],["2021-08-31",2.29,2.36,2.24,2.28,401700.0],["2021-09-01",2.28,2.31,2.23,2.23,117800.0],["2021-09-02",2.26,2.28,2.22,2.23,95900.0],["2021-09-03",2.23,2.35,2.22,2.29,240800.0],["2021-09-07",2.27,2.33,2.2,2.2,201400.0],["2021-09-08",2.19,2.21,2.11,2.19,171200.0],["2021-09-09",2.17,2.25,2.16,2.16,195400.0],["2021-09-10",2.02,2.27,2.02,2.16,434100.0],["2021-09-13",2.2,2.24,2.13,2.18,158600.0],["2021-09-14",2.19,2.23,2.11,2.11,74800.0],["2021-09-15",2.1,2.22,2.07,2.2,149800.0],["2021-09-16",2.2,2.35,2.14,2.28,560000.0],["2021-09-17",2.25,2.3,2.18,2.22,344400.0],["2021-09-20",2.2,2.24,2.15,2.18,204500.0],["2021-09-21",2.2,2.24,2.15,2.19,80700.0],["2021-09-22",2.22,2.3,2.19,2.27,109200.0],["2021-09-23",2.3,2.44,2.26,2.36,364300.0],["2021-09-24",2.33,2.38,2.3,2.32,111000.0],["2021-09-27",2.35,2.41,2.31,2.36,152300.0],["2021-09-28",2.32,2.39,2.24,2.26,130700.0],["2021-09-29",2.29,2.3,2.11,2.12,190000.0],["2021-09-30",2.15,2.19,2.11,2.13,68100.0],["2021-10-01",2.13,2.17,2.1,2.12,79500.0],["2021-10-04",2.11,2.17,2.08,2.08,100200.0],["2021-10-05",2.08,2.14,2.07,2.1,81000.0],["2021-10-06",2.05,2.08,2.0,2.01,129700.0],["2021-10-07",2.03,2.08,2.01,2.03,114700.0],["2021-10-08",2.06,2.06,1.88,1.94,471300.0],["2021-10-11",1.96,2.03,1.94,1.99,124100.0],["2021-10-12",2.05,2.07,1.99,2.03,61200.0],["2021-10-13",2.04,2.14,2.03,2.07,96900.0],["2021-10-14",2.07,2.12,1.99,2.0,108800.0],["2021-10-15",2.01,2.05,1.99,2.0,119700.0],["2021-10-18",1.97,2.1,1.97,2.02,202300.0],["2021-10-19",2.02,2.11,1.98,1.99,203500.0],["2021-10-20",2.0,2.06,1.97,2.0,105300.0],["2021-10-21",2.02,2.04,1.94,1.97,116500.0],["2021-10-22",1.96,2.0,1.92,1.95,123900.0],["2021-10-25",1.96,2.04,1.94,1.97,230300.0],["2021-10-26",2.0,2.15,1.97,2.03,1308000.0],["2021-10-27",2.02,2.05,1.96,2.0,202600.0],["2021-10-28",2.0,2.14,1.95,2.08,1152600.0],["2021-10-29",2.05,2.08,1.95,1.95,385800.0],["2021-11-01",1.96,2.06,1.96,1.99,439300.0],["2021-11-02",2.01,2.04,1.97,2.01,267000.0],["2021-11-03",1.99,2.1,1.98,2.01,405000.0],["2021-11-04",2.0,2.06,1.96,1.97,609300.0],["2021-11-05",1.95,2.02,1.95,2.0,327500.0],["2021-11-08",2.01,2.08,2.01,2.08,409900.0],["2021-11-09",2.06,2.06,1.94,1.99,607100.0],["2021-11-10",2.0,2.0,1.87,1.9,376400.0],["2021-11-11",1.9,1.92,1.87,1.88,114600.0],["2021-11-12",1.87,1.88,1.82,1.85,250400.0],["2021-11-15",1.84,1.87,1.81,1.83,312700.0],["2021-11-16",1.83,1.91,1.83,1.89,221500.0],["2021-11-17",1.89,1.93,1.85,1.86,130600.0],["2021-11-18",1.89,1.89,1.78,1.82,367700.0],["2021-11-19",1.8,1.86,1.8,1.82,144800.0],["2021-11-22",1.82,1.89,1.79,1.8,274100.0],["2021-11-23",1.77,1.89,1.77,1.86,147800.0],["2021-11-24",1.87,2.04,1.86,2.04,377400.0],["2021-11-26",1.99,2.08,1.89,2.06,250900.0],["2021-11-29",2.08,2.08,1.95,2.02,309200.0],["2021-11-30",1.99,2.0,1.84,1.96,285600.0],["2021-12-01",1.97,2.04,1.89,1.89,384500.0],["2021-12-02",1.9,1.98,1.85,1.9,185500.0],["2021-12-03",1.88,1.94,1.69,1.76,450900.0],["2021-12-06",1.8,1.89,1.72,1.89,196400.0],["2021-12-07",1.88,2.14,1.88,2.12,666700.0],["2021-12-08",2.1,2.45,2.1,2.38,971600.0],["2021-12-09",2.38,2.54,2.34,2.38,480100.0],["2021-12-10",2.38,2.51,2.25,2.36,220100.0],["2021-12-13",2.35,2.45,2.26,2.3,250200.0],["2021-12-14",2.24,2.4,2.21,2.31,145800.0],["2021-12-15",2.31,2.32,2.22,2.28,146300.0],["2021-12-16",2.28,2.36,2.23,2.25,110300.0],["2021-12-17",2.24,2.35,2.18,2.28,79400.0],["2021-12-20",2.25,2.29,2.16,2.26,304700.0],["2021-12-21",2.3,2.36,2.24,2.31,250800.0],["2021-12-22",2.3,2.35,2.29,2.31,245400.0],["2021-12-23",2.31,2.37,2.29,2.31,225300.0],["2021-12-27",2.3,2.35,2.26,2.3,342400.0],["2021-12-28",2.27,2.3,2.22,2.25,394200.0],["2021-12-29",2.25,2.27,2.17,2.2,340000.0],["2021-12-30",2.22,2.46,2.19,2.44,456900.0],["2021-12-31",2.46,2.51,2.41,2.44,197200.0],["2022-01-03",2.48,2.57,2.45,2.54,233700.0],["2022-01-04",2.55,2.59,2.42,2.46,306000.0],["2022-01-05",2.45,2.55,2.32,2.33,158500.0],["2022-01-06",2.29,2.34,2.26,2.3,124600.0],["2022-01-07",2.31,2.43,2.28,2.37,132700.0],["2022-01-10",2.34,2.37,2.25,2.34,76600.0],["2022-01-11",2.31,2.44,2.3,2.43,131300.0],["2022-01-12",2.46,2.7,2.46,2.66,375500.0],["2022-01-13",2.7,2.81,2.59,2.62,319500.0],["2022-01-14",2.6,2.62,2.5,2.61,100300.0],["2022-01-18",2.62,2.62,2.44,2.51,115800.0],["2022-01-19",2.49,2.57,2.42,2.49,128700.0],["2022-01-20",2.47,2.58,2.46,2.5,150200.0],["2022-01-21",2.45,2.53,2.38,2.41,310000.0],["2022-01-24",2.37,2.48,2.23,2.48,305400.0],["2022-01-25",2.4,2.48,2.3,2.4,180200.0],["2022-01-26",2.44,2.5,2.34,2.4,180100.0],["2022-01-27",2.45,2.45,2.31,2.37,121100.0],["2022-01-28",2.34,2.41,2.21,2.29,84700.0],["2022-01-31",2.3,2.46,2.26,2.4,84600.0],["2022-02-01",2.39,2.69,2.36,2.61,283900.0],["2022-02-02",2.63,2.63,2.51,2.53,71800.0],["2022-02-03",2.5,2.52,2.35,2.41,60300.0],["2022-02-04",2.43,2.5,2.4,2.47,87500.0],["2022-02-07",2.44,2.55,2.43,2.49,108500.0],["2022-02-08",2.52,2.74,2.47,2.67,235300.0],["2022-02-09",2.7,2.87,2.59,2.83,286200.0],["2022-02-10",2.75,2.8,2.54,2.58,399900.0],["2022-02-11",2.36,2.56,2.06,2.11,356800.0],["2022-02-14",2.11,2.35,2.11,2.32,326600.0],["2022-02-15",2.37,2.56,2.37,2.4,257200.0],["2022-02-16",2.35,2.43,2.2,2.31,160400.0],["2022-02-17",2.3,2.31,2.15,2.16,83700.0],["2022-02-18",2.12,2.27,2.12,2.13,98700.0],["2022-02-22",2.11,2.17,2.03,2.05,79000.0],["2022-02-23",2.07,2.12,1.88,1.9,201500.0],["2022-02-24",1.8,2.12,1.8,2.06,130300.0],["2022-02-25",2.09,2.13,1.96,2.04,54000.0],["2022-02-28",2.05,2.14,2.05,2.08,30500.0],["2022-03-01",2.08,2.21,2.05,2.12,108600.0],["2022-03-02",2.1,2.19,2.05,2.13,109300.0],["2022-03-03",2.14,2.2,2.08,2.1,36900.0],["2022-03-04",2.08,2.18,2.05,2.05,38200.0],["2022-03-07",2.04,2.29,2.04,2.19,97400.0],["2022-03-08",2.19,2.29,2.1,2.12,51300.0],["2022-03-09",2.2,2.28,2.17,2.18,37000.0],["2022-03-10",2.17,2.4,2.17,2.36,107200.0],["2022-03-11",2.4,2.4,2.17,2.21,74200.0],["2022-03-14",2.25,2.3,2.12,2.13,50700.0],["2022-03-15",2.1,2.18,2.09,2.09,38000.0],["2022-03-16",2.1,2.22,2.05,2.09,58800.0],["2022-03-17",2.1,2.18,2.06,2.08,61500.0],["2022-03-18",2.14,2.14,1.89,1.89,213700.0],["2022-03-21",1.98,2.02,1.98,1.98,60300.0],["2022-03-22",1.98,2.06,1.97,1.97,59600.0],["2022-03-23",1.99,2.05,1.97,1.97,27800.0],["2022-03-24",2.02,2.05,1.99,2.05,51300.0],["2022-03-25",2.03,2.14,1.96,1.99,111200.0],["2022-03-28",2.0,2.06,1.95,2.03,58700.0],["2022-03-29",2.02,2.09,1.95,1.98,154800.0],["2022-03-30",2.05,2.1,1.99,2.01,157900.0],["2022-03-31",2.04,2.04,1.97,1.97,40500.0],["2022-04-01",2.01,2.01,1.91,1.91,134200.0],["2022-04-04",1.92,2.04,1.92,1.99,86000.0],["2022-04-05",2.0,2.02,1.89,1.89,81300.0],["2022-04-06",1.92,1.94,1.77,1.78,268100.0],["2022-04-07",1.81,1.84,1.73,1.73,128800.0],["2022-04-08",1.8,1.8,1.73,1.75,157700.0],["2022-04-11",1.73,1.79,1.52,1.76,441100.0],["2022-04-12",1.78,1.93,1.76,1.9,151500.0],["2022-04-13",1.88,1.89,1.72,1.77,252300.0],["2022-04-14",1.71,1.78,1.61,1.61,259900.0],["2022-04-18",1.62,1.82,1.61,1.71,272700.0],["2022-04-19",1.74,1.81,1.71,1.79,200100.0],["2022-04-20",1.77,1.97,1.76,1.91,215700.0],["2022-04-21",1.9,1.91,1.74,1.84,225500.0],["2022-04-22",1.81,1.85,1.73,1.75,210600.0],["2022-04-25",1.7,1.78,1.66,1.75,81100.0],["2022-04-26",1.72,1.81,1.68,1.68,46200.0],["2022-04-27",1.65,1.69,1.64,1.66,45500.0],["2022-04-28",1.69,1.7,1.61,1.67,206300.0],["2022-04-29",1.63,1.67,1.53,1.58,264900.0],["2022-05-02",1.59,1.6,1.45,1.5,175100.0],["2022-05-03",1.47,1.64,1.47,1.62,261300.0],["2022-05-04",1.6,1.73,1.57,1.73,148700.0],["2022-05-05",1.71,1.74,1.63,1.64,82300.0],["2022-05-06",1.66,1.7,1.56,1.58,132700.0],["2022-05-09",1.58,1.61,1.41,1.46,301100.0],["2022-05-10",1.47,1.47,1.34,1.34,201700.0],["2022-05-11",1.35,1.38,1.19,1.22,310300.0],["2022-05-12",1.22,1.33,1.21,1.31,230100.0],["2022-05-13",1.29,1.67,1.29,1.62,142600.0],["2022-05-16",1.62,1.67,1.6,1.63,85300.0],["2022-05-17",1.69,1.71,1.67,1.7,25100.0],["2022-05-18",1.66,1.78,1.66,1.77,54000.0],["2022-05-19",1.73,1.82,1.72,1.73,38400.0],["2022-05-20",1.74,1.8,1.55,1.63,41800.0],["2022-05-23",1.63,1.7,1.63,1.68,44100.0],["2022-05-24",1.69,1.7,1.59,1.64,28200.0],["2022-05-25",1.61,1.7,1.61,1.66,27900.0],["2022-05-26",1.64,1.75,1.64,1.67,104900.0],["2022-05-27",1.66,1.77,1.66,1.69,100600.0],["2022-05-31",1.64,1.72,1.64,1.66,22800.0],["2022-06-01",1.67,1.78,1.53,1.61,91100.0],["2022-06-02",1.58,1.64,1.54,1.57,85900.0],["2022-06-03",1.52,1.64,1.51,1.56,106900.0],["2022-06-06",1.55,1.63,1.48,1.51,60900.0],["2022-06-07",1.44,1.53,1.44,1.44,36300.0],["2022-06-08",1.44,1.49,1.35,1.38,232000.0],["2022-06-09",1.38,1.38,1.33,1.33,34800.0],["2022-06-10",1.34,1.42,1.34,1.39,90900.0],["2022-06-13",1.32,1.36,1.28,1.28,74500.0],["2022-06-14",1.28,1.3,1.25,1.27,41800.0],["2022-06-15",1.28,1.38,1.25,1.33,87100.0],["2022-06-16",1.33,1.36,1.26,1.28,45200.0],["2022-06-17",1.28,1.34,1.28,1.31,19200.0],["2022-06-21",1.31,1.36,1.31,1.34,22100.0],["2022-06-22",1.33,1.36,1.25,1.29,10000.0],["2022-06-23",1.3,1.34,1.27,1.27,12200.0],["2022-06-24",1.29,1.31,1.25,1.29,36200.0],["2022-06-27",1.28,1.3,1.27,1.27,17600.0],["2022-06-28",1.27,1.31,1.24,1.25,15900.0],["2022-06-29",1.3,1.3,1.07,1.12,244000.0],["2022-06-30",1.14,1.23,1.11,1.23,36000.0],["2022-07-01",1.13,1.26,1.13,1.26,18600.0],["2022-07-05",1.25,1.28,1.25,1.25,7700.0],["2022-07-06",1.22,1.27,1.22,1.26,34600.0],["2022-07-07",1.26,1.32,1.26,1.28,14000.0],["2022-07-08",1.3,1.34,1.29,1.34,7300.0],["2022-07-11",1.34,1.38,1.34,1.35,27200.0],["2022-07-12",1.33,1.37,1.31,1.35,18100.0],["2022-07-13",1.37,1.39,1.11,1.29,109000.0],["2022-07-14",1.29,1.35,1.21,1.22,93900.0],["2022-07-15",1.21,1.26,1.16,1.21,28300.0],["2022-07-18",1.27,1.28,1.24,1.25,22700.0],["2022-07-19",1.28,1.36,1.22,1.33,53200.0],["2022-07-20",1.34,1.46,1.34,1.44,123000.0],["2022-07-21",1.4,1.77,1.4,1.75,260000.0],["2022-07-22",1.75,1.8,1.42,1.75,223400.0],["2022-07-25",1.71,1.74,1.57,1.63,32600.0],["2022-07-26",1.63,1.63,1.57,1.58,16900.0],["2022-07-27",1.58,1.75,1.57,1.73,109900.0],["2022-07-28",1.7,1.83,1.67,1.7,52600.0],["2022-07-29",1.76,1.81,1.64,1.79,40800.0],["2022-08-01",1.83,1.83,1.68,1.73,47200.0],["2022-08-02",1.69,1.74,1.54,1.65,123100.0],["2022-08-03",1.64,1.65,1.56,1.59,79900.0],["2022-08-04",1.58,1.7,1.57,1.65,50900.0],["2022-08-05",1.55,1.67,1.5,1.6,158200.0],["2022-08-08",1.54,1.98,1.54,1.92,235800.0],["2022-08-09",1.95,2.05,1.85,1.95,165300.0],["2022-08-10",2.02,2.02,1.74,1.8,157400.0],["2022-08-11",1.73,1.81,1.56,1.65,187400.0],["2022-08-12",1.65,1.75,1.56,1.68,167900.0],["2022-08-15",1.68,1.72,1.6,1.6,93600.0],["2022-08-16",1.63,1.63,1.4,1.54,204400.0],["2022-08-17",1.5,1.56,1.4,1.4,131800.0],["2022-08-18",1.4,1.97,1.4,1.8,880600.0],["2022-08-19",1.81,1.95,1.76,1.9,126000.0],["2022-08-22",1.93,1.93,1.68,1.74,203600.0],["2022-08-23",1.71,1.76,1.59,1.61,135800.0],["2022-08-24",1.61,1.75,1.58,1.71,62700.0],["2022-08-25",1.68,1.73,1.68,1.71,11600.0],["2022-08-26",1.64,1.75,1.64,1.7,33300.0],["2022-08-29",1.62,1.74,1.6,1.6,56200.0],["2022-08-30",1.7,1.7,1.52,1.58,72400.0],["2022-08-31",1.58,1.64,1.44,1.44,292800.0],["2022-09-01",1.48,1.59,1.38,1.38,150500.0],["2022-09-02",1.41,1.48,1.36,1.48,101100.0],["2022-09-06",1.52,1.54,1.35,1.35,199000.0],["2022-09-07",1.32,1.42,1.32,1.39,61300.0],["2022-09-08",1.39,1.4,1.32,1.39,87900.0],["2022-09-09",1.35,1.62,1.35,1.57,168100.0],["2022-09-12",1.57,1.73,1.55,1.62,138500.0],["2022-09-13",1.51,1.63,1.51,1.58,39500.0],["2022-09-14",1.56,1.65,1.52,1.54,92400.0],["2022-09-15",1.41,1.45,1.29,1.29,243500.0],["2022-09-16",1.29,1.32,1.2,1.24,174900.0],["2022-09-19",1.25,1.37,1.18,1.37,149000.0],["2022-09-20",1.33,1.38,1.21,1.31,131300.0],["2022-09-21",1.33,1.33,1.21,1.22,29400.0],["2022-09-22",1.2,1.24,1.12,1.17,120800.0],["2022-09-23",1.13,1.21,1.07,1.09,214200.0],["2022-09-26",1.07,1.15,1.07,1.11,45200.0],["2022-09-27",1.12,1.14,1.07,1.1,50700.0],["2022-09-28",1.1,1.1,1.09,1.1,25000.0],["2022-09-29",1.07,1.09,1.05,1.08,61900.0],["2022-09-30",1.08,1.09,1.07,1.07,18400.0],["2022-10-03",1.07,1.09,1.03,1.04,38000.0],["2022-10-04",1.03,1.13,1.03,1.12,39500.0],["2022-10-05",1.1,1.15,1.1,1.14,9700.0],["2022-10-06",1.14,1.16,1.13,1.15,36900.0],["2022-10-07",1.15,1.18,1.07,1.07,41600.0],["2022-10-10",1.05,1.07,1.05,1.06,16400.0],["2022-10-11",1.05,1.12,1.03,1.07,14900.0],["2022-10-12",1.1,1.1,1.04,1.08,37100.0],["2022-10-13",1.03,1.06,1.03,1.05,12000.0],["2022-10-14",1.09,1.09,1.02,1.03,11300.0],["2022-10-17",1.08,1.09,1.01,1.07,20700.0],["2022-10-18",1.08,1.12,1.07,1.07,16100.0],["2022-10-19",1.02,1.11,1.0,1.03,112900.0],["2022-10-20",1.07,1.07,1.02,1.05,8600.0],["2022-10-21",1.01,1.05,1.01,1.03,13600.0],["2022-10-24",1.05,1.07,1.03,1.04,17500.0],["2022-10-25",1.01,1.11,1.01,1.11,12300.0],["2022-10-26",1.1,1.16,1.09,1.09,36200.0],["2022-10-27",1.1,1.1,1.08,1.1,4800.0],["2022-10-28",1.09,1.16,1.09,1.14,5400.0],["2022-10-31",1.15,1.17,1.11,1.11,25900.0],["2022-11-01",1.13,1.13,1.03,1.07,22600.0],["2022-11-02",1.04,1.05,1.0,1.0,29500.0],["2022-11-03",1.03,1.03,1.0,1.02,9000.0],["2022-11-04",1.03,1.05,1.0,1.02,15800.0],["2022-11-07",1.03,1.03,1.01,1.02,14200.0],["2022-11-08",1.05,1.05,1.01,1.01,11900.0],["2022-11-09",1.05,1.05,1.0,1.0,11800.0],["2022-11-10",1.02,1.05,1.01,1.02,48200.0],["2022-11-11",1.02,1.09,0.99,1.04,60800.0],["2022-11-14",1.04,1.2,1.01,1.17,85500.0],["2022-11-15",1.22,1.34,1.18,1.32,63500.0],["2022-11-16",1.31,1.31,1.06,1.21,87400.0],["2022-11-17",1.19,1.27,1.18,1.2,29400.0],["2022-11-18",1.17,1.3,1.17,1.22,41000.0],["2022-11-21",1.3,1.3,1.22,1.28,25600.0],["2022-11-22",1.26,1.36,1.14,1.21,101500.0],["2022-11-23",1.21,1.22,1.2,1.2,3700.0],["2022-11-25",1.21,1.36,1.18,1.29,94400.0],["2022-11-28",1.27,1.3,1.25,1.26,17300.0],["2022-11-29",1.21,1.26,1.17,1.17,26000.0],["2022-11-30",1.21,1.23,1.15,1.22,26100.0],["2022-12-01",1.2,1.26,1.17,1.2,38800.0],["2022-12-02",1.2,1.26,1.2,1.22,15300.0],["2022-12-05",1.2,1.2,1.19,1.19,3100.0],["2022-12-06",1.16,1.17,1.15,1.15,17100.0],["2022-12-07",1.14,1.14,1.13,1.13,13000.0],["2022-12-08",1.13,1.18,1.13,1.15,18100.0],["2022-12-09",1.12,1.15,1.11,1.12,19800.0],["2022-12-12",1.1,1.13,1.1,1.11,7300.0],["2022-12-13",1.16,1.18,1.1,1.13,26800.0],["2022-12-14",1.1,1.13,1.1,1.1,26400.0],["2022-12-15",1.09,1.13,1.09,1.11,11200.0],["2022-12-16",1.1,1.1,1.05,1.08,58100.0],["2022-12-19",1.12,1.14,1.07,1.09,65000.0],["2022-12-20",1.19,1.19,1.14,1.15,49500.0],["2022-12-21",1.15,1.27,1.14,1.22,73300.0],["2022-12-22",1.23,1.23,1.15,1.18,17200.0],["2022-12-23",1.17,1.2,1.17,1.2,23100.0],["2022-12-27",1.17,1.23,1.17,1.18,27500.0],["2022-12-28",1.15,1.25,1.15,1.25,49400.0],["2022-12-29",1.23,1.29,1.23,1.26,28800.0],["2022-12-30",1.27,1.28,1.17,1.22,45700.0],["2023-01-03",1.24,1.24,1.2,1.2,13800.0],["2023-01-04",1.12,1.22,1.12,1.19,33600.0],["2023-01-05",1.15,1.22,1.15,1.2,13300.0],["2023-01-06",1.25,1.29,1.22,1.26,15500.0],["2023-01-09",1.28,1.32,1.27,1.29,17800.0],["2023-01-10",1.29,1.37,1.24,1.34,52100.0],["2023-01-11",1.37,1.48,1.34,1.44,194400.0],["2023-01-12",1.32,1.55,1.32,1.54,797800.0],["2023-01-13",1.5,1.53,1.42,1.5,115200.0],["2023-01-17",1.56,1.56,1.46,1.49,120500.0],["2023-01-18",1.52,1.52,1.45,1.46,47400.0],["2023-01-19",1.48,1.51,1.47,1.5,22600.0],["2023-01-20",1.51,1.58,1.5,1.56,78400.0],["2023-01-23",1.58,1.6,1.55,1.58,33900.0],["2023-01-24",1.59,1.59,1.42,1.45,41500.0],["2023-01-25",1.47,1.49,1.41,1.45,23400.0],["2023-01-26",1.49,1.49,1.45,1.48,13400.0],["2023-01-27",1.45,1.53,1.45,1.53,32900.0],["2023-01-30",1.49,1.52,1.45,1.47,12100.0],["2023-01-31",1.44,1.52,1.44,1.5,19200.0],["2023-02-01",1.52,1.53,1.48,1.5,25900.0],["2023-02-02",1.59,1.59,1.5,1.55,60000.0],["2023-02-03",1.61,1.63,1.45,1.56,120700.0],["2023-02-06",1.57,1.6,1.52,1.55,61700.0],["2023-02-07",1.58,1.6,1.53,1.57,50100.0],["2023-02-08",1.59,1.62,1.56,1.62,99600.0],["2023-02-09",1.64,1.7,1.59,1.63,276900.0],["2023-02-10",1.63,1.65,1.57,1.65,72900.0],["2023-02-13",1.67,1.75,1.67,1.7,138300.0],["2023-02-14",1.7,1.7,1.65,1.67,42500.0],["2023-02-15",1.66,1.75,1.62,1.73,63000.0],["2023-02-16",1.74,1.79,1.67,1.72,93200.0],["2023-02-17",1.68,1.8,1.65,1.73,116400.0],["2023-02-21",1.7,1.75,1.69,1.72,59100.0],["2023-02-22",1.71,1.77,1.71,1.72,24100.0],["2023-02-23",1.7,1.81,1.7,1.79,69000.0],["2023-02-24",1.8,1.82,1.7,1.71,63800.0],["2023-02-27",1.71,1.76,1.68,1.7,38900.0],["2023-02-28",1.69,1.77,1.68,1.75,66200.0],["2023-03-01",1.75,1.8,1.7,1.8,55400.0],["2023-03-02",1.81,1.92,1.8,1.87,109300.0],["2023-03-03",1.91,1.91,1.79,1.83,105200.0],["2023-03-06",1.81,1.87,1.77,1.8,92000.0],["2023-03-07",1.77,1.8,1.72,1.78,44500.0],["2023-03-08",1.76,1.87,1.75,1.83,59200.0],["2023-03-09",1.85,1.85,1.78,1.82,24300.0],["2023-03-10",1.82,1.82,1.76,1.76,27200.0],["2023-03-13",1.73,1.74,1.6,1.69,70400.0],["2023-03-14",1.68,1.75,1.57,1.57,101900.0],["2023-03-15",1.53,1.65,1.51,1.54,28300.0],["2023-03-16",1.55,1.61,1.53,1.53,32200.0],["2023-03-17",1.55,1.56,1.35,1.36,91600.0],["2023-03-20",1.38,1.44,1.38,1.38,76900.0],["2023-03-21",1.38,1.46,1.37,1.37,137700.0],["2023-03-22",1.35,1.45,1.35,1.39,29600.0],["2023-03-23",1.42,1.49,1.41,1.41,27500.0],["2023-03-24",1.41,1.47,1.36,1.44,58900.0],["2023-03-27",1.43,1.46,1.41,1.43,12200.0],["2023-03-28",1.41,1.43,1.37,1.38,28500.0],["2023-03-29",1.38,1.41,1.38,1.41,7800.0],["2023-03-30",1.4,1.44,1.4,1.4,31000.0],["2023-03-31",1.41,1.45,1.39,1.41,85800.0],["2023-04-03",1.42,1.42,1.35,1.41,80000.0],["2023-04-04",1.37,1.42,1.37,1.39,11900.0],["2023-04-05",1.39,1.39,1.35,1.36,13000.0],["2023-04-06",1.35,1.42,1.35,1.42,45700.0],["2023-04-10",1.42,1.46,1.42,1.43,24900.0],["2023-04-11",1.42,1.44,1.4,1.42,8900.0],["2023-04-12",1.44,1.44,1.41,1.41,2500.0],["2023-04-13",1.42,1.43,1.39,1.41,21000.0],["2023-04-14",1.4,1.44,1.38,1.43,46600.0],["2023-04-17",1.44,1.44,1.38,1.42,36700.0],["2023-04-18",1.4,1.4,1.37,1.38,31900.0],["2023-04-19",1.38,1.38,1.3,1.35,67200.0],["2023-04-20",1.32,1.42,1.32,1.35,9300.0],["2023-04-21",1.36,1.39,1.35,1.35,7200.0],["2023-04-24",1.33,1.34,1.31,1.33,60000.0],["2023-04-25",1.33,1.38,1.28,1.37,99500.0],["2023-04-26",1.33,1.36,1.27,1.28,49000.0],["2023-04-27",1.28,1.33,1.28,1.33,16100.0],["2023-04-28",1.3,1.34,1.3,1.32,16700.0],["2023-05-01",1.31,1.37,1.31,1.33,17700.0],["2023-05-02",1.33,1.36,1.33,1.35,9400.0],["2023-05-03",1.33,1.41,1.33,1.34,17700.0],["2023-05-04",1.32,1.37,1.32,1.35,3100.0],["2023-05-05",1.32,1.44,1.32,1.35,26900.0],["2023-05-08",1.33,1.37,1.31,1.37,35900.0],["2023-05-09",1.4,1.4,1.28,1.33,61100.0],["2023-05-10",1.36,1.37,1.32,1.37,35100.0],["2023-05-11",1.34,1.38,1.32,1.35,20700.0],["2023-05-12",1.39,1.39,1.33,1.37,83600.0],["2023-05-15",1.4,1.4,1.35,1.39,48700.0],["2023-05-16",1.39,1.4,1.35,1.38,42100.0],["2023-05-17",1.37,1.43,1.35,1.43,62200.0],["2023-05-18",1.38,1.56,1.38,1.54,82000.0],["2023-05-19",1.52,1.54,1.47,1.5,18900.0],["2023-05-22",1.44,1.47,1.42,1.42,60900.0],["2023-05-23",1.42,1.46,1.42,1.46,7900.0],["2023-05-24",1.48,1.5,1.42,1.45,8500.0],["2023-05-25",1.39,1.4,1.33,1.34,33200.0],["2023-05-26",1.34,1.44,1.34,1.44,28100.0],["2023-05-30",1.41,1.5,1.41,1.47,40900.0],["2023-05-31",1.47,1.47,1.4,1.43,14600.0],["2023-06-01",1.45,1.49,1.4,1.45,20000.0],["2023-06-02",1.45,1.51,1.45,1.51,11100.0],["2023-06-05",1.53,1.55,1.44,1.48,36000.0],["2023-06-06",1.47,1.52,1.45,1.5,7500.0],["2023-06-07",1.47,1.53,1.47,1.51,10400.0],["2023-06-08",1.54,1.55,1.49,1.53,21900.0],["2023-06-09",1.53,1.53,1.45,1.47,41800.0],["2023-06-12",1.47,1.48,1.35,1.46,66500.0],["2023-06-13",1.45,1.5,1.37,1.4,76900.0],["2023-06-14",1.43,1.43,1.28,1.31,253400.0],["2023-06-15",1.32,1.4,1.29,1.33,106200.0],["2023-06-16",1.3,1.4,1.3,1.36,55200.0],["2023-06-20",1.36,1.39,1.34,1.35,24900.0],["2023-06-21",1.33,1.39,1.33,1.37,20100.0],["2023-06-22",1.42,1.42,1.33,1.33,8500.0],["2023-06-23",1.39,1.39,1.27,1.32,49800.0],["2023-06-26",1.29,1.35,1.29,1.32,23000.0],["2023-06-27",1.34,1.37,1.33,1.36,18100.0],["2023-06-28",1.38,1.39,1.34,1.36,31100.0],["2023-06-29",1.33,1.39,1.32,1.37,21300.0],["2023-06-30",1.39,1.39,1.32,1.35,35600.0],["2023-07-03",1.38,1.38,1.34,1.34,25000.0],["2023-07-05",1.43,1.92,1.41,1.73,7164400.0],["2023-07-06",1.7,1.75,1.51,1.66,559100.0],["2023-07-07",1.62,1.67,1.6,1.63,153700.0],["2023-07-10",1.61,1.65,1.58,1.62,70400.0],["2023-07-11",1.62,1.98,1.62,1.86,530400.0],["2023-07-12",1.89,1.9,1.77,1.85,119100.0],["2023-07-13",1.88,1.92,1.8,1.92,87900.0],["2023-07-14",1.93,1.97,1.85,1.85,79200.0],["2023-07-17",1.84,2.0,1.84,1.87,83700.0],["2023-07-18",1.85,2.0,1.82,1.91,116400.0],["2023-07-19",1.93,1.93,1.78,1.8,218600.0],["2023-07-20",1.78,1.78,1.66,1.75,111500.0],["2023-07-21",1.75,1.89,1.75,1.87,99000.0],["2023-07-24",1.92,1.92,1.79,1.86,57900.0],["2023-07-25",1.9,1.9,1.8,1.87,78800.0],["2023-07-26",1.82,1.87,1.69,1.76,139300.0],["2023-07-27",1.74,1.85,1.7,1.8,104700.0],["2023-07-28",1.79,1.9,1.79,1.86,141800.0],["2023-07-31",1.86,1.89,1.76,1.79,104100.0],["2023-08-01",1.77,1.85,1.77,1.83,81500.0],["2023-08-02",1.8,1.87,1.79,1.83,34900.0],["2023-08-03",1.82,1.83,1.72,1.82,59400.0],["2023-08-04",1.73,1.85,1.73,1.8,33900.0],["2023-08-07",1.8,1.8,1.74,1.74,39600.0],["2023-08-08",1.73,1.77,1.71,1.72,27500.0],["2023-08-09",1.7,1.72,1.61,1.65,39700.0],["2023-08-10",1.61,1.7,1.61,1.66,19700.0],["2023-08-11",1.65,1.72,1.65,1.65,29000.0],["2023-08-14",1.63,1.68,1.61,1.64,68600.0],["2023-08-15",1.67,1.68,1.56,1.57,47300.0],["2023-08-16",1.6,1.66,1.6,1.6,63200.0],["2023-08-17",1.61,1.68,1.59,1.59,26700.0],["2023-08-18",1.57,1.64,1.57,1.59,22300.0],["2023-08-21",1.62,1.64,1.58,1.61,18200.0],["2023-08-22",1.61,1.63,1.58,1.62,8700.0],["2023-08-23",1.63,1.65,1.55,1.58,26400.0],["2023-08-24",1.57,1.61,1.57,1.61,9400.0],["2023-08-25",1.59,1.64,1.58,1.62,84700.0],["2023-08-28",1.59,1.62,1.58,1.62,20500.0],["2023-08-29",1.6,1.63,1.57,1.57,17600.0],["2023-08-30",1.56,1.78,1.55,1.72,84200.0],["2023-08-31",1.77,1.85,1.71,1.77,178000.0],["2023-09-01",1.77,1.81,1.75,1.75,41900.0],["2023-09-05",1.79,1.79,1.68,1.68,43500.0],["2023-09-06",1.68,1.71,1.63,1.68,22200.0],["2023-09-07",1.73,1.73,1.66,1.71,16900.0],["2023-09-08",1.69,1.74,1.65,1.66,18700.0],["2023-09-11",1.7,1.75,1.67,1.7,26300.0],["2023-09-12",1.68,1.74,1.67,1.68,42100.0],["2023-09-13",1.67,1.74,1.66,1.7,21900.0],["2023-09-14",1.7,1.77,1.68,1.75,105900.0],["2023-09-15",1.59,1.67,1.42,1.67,289100.0],["2023-09-18",1.7,1.72,1.49,1.55,78300.0],["2023-09-19",1.61,1.61,1.4,1.44,28800.0],["2023-09-20",1.42,1.45,1.39,1.42,43200.0],["2023-09-21",1.38,1.43,1.37,1.41,52400.0],["2023-09-22",1.38,1.43,1.37,1.4,13700.0],["2023-09-25",1.38,1.44,1.38,1.42,38700.0],["2023-09-26",1.44,1.44,1.35,1.39,6300.0],["2023-09-27",1.43,1.43,1.37,1.38,23400.0],["2023-09-28",1.43,1.5,1.38,1.46,76900.0],["2023-09-29",1.48,1.53,1.43,1.45,37300.0],["2023-10-02",1.44,1.57,1.44,1.48,30800.0],["2023-10-03",1.55,1.59,1.38,1.39,44700.0],["2023-10-04",1.41,1.64,1.4,1.43,27100.0],["2023-10-05",1.44,1.5,1.43,1.43,16900.0],["2023-10-06",1.45,1.47,1.42,1.47,11100.0],["2023-10-09",1.47,1.47,1.37,1.43,13600.0],["2023-10-10",1.4,1.44,1.37,1.39,27000.0],["2023-10-11",1.37,1.42,1.37,1.41,24800.0],["2023-10-12",1.38,1.5,1.38,1.5,29800.0],["2023-10-13",1.48,1.48,1.45,1.45,29400.0],["2023-10-16",1.48,1.51,1.48,1.5,62200.0],["2023-10-17",1.51,1.55,1.5,1.5,42300.0],["2023-10-18",1.5,1.51,1.5,1.5,13100.0],["2023-10-19",1.51,1.52,1.47,1.48,12300.0],["2023-10-20",1.5,1.52,1.48,1.52,22200.0],["2023-10-23",1.49,1.51,1.47,1.5,28000.0],["2023-10-24",1.5,1.57,1.5,1.5,30800.0],["2023-10-25",1.5,1.56,1.5,1.55,94100.0],["2023-10-26",1.56,1.63,1.55,1.61,133200.0],["2023-10-27",1.61,1.61,1.58,1.61,33300.0],["2023-10-30",1.6,1.77,1.6,1.75,108500.0],["2023-10-31",1.72,1.72,1.59,1.59,44600.0],["2023-11-01",1.59,1.61,1.58,1.61,19900.0],["2023-11-02",1.6,1.62,1.57,1.57,5000.0],["2023-11-03",1.58,1.69,1.58,1.58,9400.0],["2023-11-06",1.58,1.63,1.57,1.57,11300.0],["2023-11-07",1.57,1.6,1.53,1.54,16600.0],["2023-11-08",1.54,1.57,1.48,1.49,26600.0],["2023-11-09",1.47,1.51,1.37,1.39,52100.0],["2023-11-10",1.37,1.38,1.32,1.32,58700.0],["2023-11-13",1.31,1.33,1.25,1.33,112700.0],["2023-11-14",1.35,1.39,1.31,1.33,18900.0],["2023-11-15",1.33,1.36,1.31,1.31,14400.0],["2023-11-16",1.33,1.33,1.21,1.22,39600.0],["2023-11-17",1.21,1.26,1.2,1.23,22100.0],["2023-11-20",1.17,1.21,1.12,1.19,78900.0],["2023-11-21",1.19,1.21,1.17,1.18,28200.0],["2023-11-22",1.17,1.22,1.16,1.22,15100.0],["2023-11-24",1.2,1.27,1.2,1.26,9500.0],["2023-11-27",1.19,1.27,1.19,1.2,28900.0],["2023-11-28",1.19,1.24,1.17,1.24,21900.0],["2023-11-29",1.21,1.32,1.19,1.25,42400.0],["2023-11-30",1.26,1.26,1.22,1.24,5900.0],["2023-12-01",1.21,1.24,1.19,1.22,18000.0],["2023-12-04",1.23,1.25,1.15,1.18,39200.0],["2023-12-05",1.18,1.18,1.12,1.16,48300.0],["2023-12-06",1.12,1.17,1.12,1.15,30500.0],["2023-12-07",1.13,1.29,1.12,1.27,93100.0],["2023-12-08",1.28,1.38,1.27,1.37,67900.0],["2023-12-11",1.37,1.39,1.31,1.32,458900.0],["2023-12-12",1.32,1.43,1.25,1.38,186100.0],["2023-12-13",1.37,1.4,1.31,1.34,67300.0],["2023-12-14",1.36,1.4,1.33,1.34,76300.0],["2023-12-15",1.34,1.35,1.27,1.27,107500.0],["2023-12-18",1.3,1.3,1.26,1.26,21700.0],["2023-12-19",1.26,1.28,1.24,1.24,50700.0],["2023-12-20",1.23,1.26,1.22,1.24,25700.0],["2023-12-21",1.21,1.26,1.17,1.22,99100.0],["2023-12-22",1.23,1.36,1.23,1.36,41000.0],["2023-12-26",1.33,1.36,1.32,1.35,86400.0],["2023-12-27",1.34,1.36,1.32,1.32,39700.0],["2023-12-28",1.3,1.33,1.25,1.26,192700.0],["2023-12-29",1.25,1.29,1.25,1.26,27300.0],["2024-01-02",1.25,1.29,1.25,1.26,54400.0],["2024-01-03",1.26,1.27,1.22,1.25,43900.0],["2024-01-04",1.25,1.29,1.22,1.27,101300.0],["2024-01-05",1.24,1.26,1.21,1.23,84500.0],["2024-01-08",1.22,1.25,1.21,1.23,24100.0],["2024-01-09",1.21,1.25,1.21,1.23,45700.0],["2024-01-10",1.22,1.25,1.2,1.25,75600.0],["2024-01-11",1.26,1.28,1.23,1.25,48600.0],["2024-01-12",1.27,1.32,1.25,1.27,68200.0],["2024-01-16",1.27,1.3,1.27,1.27,29800.0],["2024-01-17",1.27,1.31,1.25,1.26,9900.0],["2024-01-18",1.29,1.34,1.27,1.32,93700.0],["2024-01-19",1.33,1.37,1.29,1.37,32000.0],["2024-01-22",1.36,1.4,1.36,1.37,17600.0],["2024-01-23",1.4,1.4,1.35,1.36,13000.0],["2024-01-24",1.37,1.38,1.37,1.37,12200.0],["2024-01-25",1.36,1.38,1.3,1.31,29900.0],["2024-01-26",1.32,1.39,1.3,1.39,31600.0],["2024-01-29",1.36,1.39,1.33,1.33,18700.0],["2024-01-30",1.33,1.37,1.33,1.37,12900.0],["2024-01-31",1.37,1.41,1.34,1.37,22000.0],["2024-02-01",1.37,1.4,1.36,1.39,211700.0],["2024-02-02",1.44,1.6,1.42,1.6,153700.0],["2024-02-05",1.6,1.63,1.57,1.62,72500.0],["2024-02-06",1.6,1.65,1.45,1.5,80300.0],["2024-02-07",1.52,1.57,1.48,1.57,35300.0],["2024-02-08",1.52,1.59,1.51,1.55,40400.0],["2024-02-09",1.59,1.66,1.44,1.62,87400.0],["2024-02-12",1.61,1.66,1.46,1.5,287700.0],["2024-02-13",1.6,1.6,1.43,1.47,40600.0],["2024-02-14",1.49,1.52,1.46,1.49,47900.0],["2024-02-15",1.49,1.6,1.48,1.6,309000.0],["2024-02-16",1.6,1.65,1.55,1.6,77400.0],["2024-02-20",1.56,1.65,1.55,1.63,117600.0],["2024-02-21",1.6,1.73,1.59,1.65,78200.0],["2024-02-22",1.56,1.62,1.53,1.59,39100.0],["2024-02-23",1.53,1.58,1.51,1.51,41700.0],["2024-02-26",1.49,1.59,1.49,1.55,24600.0],["2024-02-27",1.5,1.59,1.5,1.55,27400.0],["2024-02-28",1.55,1.59,1.52,1.55,17700.0],["2024-02-29",1.6,1.65,1.5,1.5,47700.0],["2024-03-01",1.5,1.55,1.5,1.51,7900.0],["2024-03-04",1.51,1.53,1.46,1.5,69100.0],["2024-03-05",1.46,1.5,1.44,1.48,26600.0],["2024-03-06",1.47,1.55,1.47,1.51,33000.0],["2024-03-07",1.49,1.53,1.45,1.48,17500.0],["2024-03-08",1.49,1.53,1.42,1.47,55000.0],["2024-03-11",1.44,1.49,1.43,1.44,58800.0],["2024-03-12",1.49,1.51,1.43,1.43,23500.0],["2024-03-13",1.45,1.54,1.45,1.46,31600.0],["2024-03-14",1.45,1.48,1.45,1.45,13300.0],["2024-03-15",1.44,1.52,1.43,1.5,98900.0],["2024-03-18",1.47,1.5,1.45,1.49,31600.0],["2024-03-19",1.46,1.53,1.46,1.51,34200.0],["2024-03-20",1.49,1.49,1.46,1.46,12800.0],["2024-03-21",1.46,1.48,1.43,1.45,21900.0],["2024-03-22",1.42,1.45,1.39,1.45,38500.0],["2024-03-25",1.42,1.47,1.39,1.4,22900.0],["2024-03-26",1.39,1.46,1.39,1.4,12600.0],["2024-03-27",1.41,1.43,1.39,1.41,15600.0],["2024-03-28",1.42,1.43,1.38,1.38,22400.0],["2024-04-01",1.38,1.48,1.38,1.45,40300.0],["2024-04-02",1.44,1.44,1.39,1.42,14300.0],["2024-04-03",1.43,1.46,1.41,1.45,11500.0],["2024-04-04",1.47,1.49,1.45,1.49,20800.0],["2024-04-05",1.46,1.53,1.46,1.51,7600.0],["2024-04-08",1.54,1.59,1.51,1.55,68600.0],["2024-04-09",1.55,1.57,1.46,1.49,103500.0],["2024-04-10",1.46,1.57,1.46,1.56,111000.0],["2024-04-11",1.58,1.59,1.55,1.56,67700.0],["2024-04-12",1.56,1.6,1.51,1.53,34800.0],["2024-04-15",1.52,1.58,1.47,1.48,43800.0],["2024-04-16",1.48,1.5,1.47,1.5,35600.0],["2024-04-17",1.49,1.57,1.46,1.47,156500.0],["2024-04-18",1.49,1.52,1.4,1.44,113800.0],["2024-04-19",1.47,1.5,1.42,1.45,28000.0],["2024-04-22",1.46,1.57,1.46,1.49,40300.0],["2024-04-23",1.49,1.54,1.44,1.45,35400.0],["2024-04-24",1.45,1.48,1.44,1.45,36100.0],["2024-04-25",1.46,1.46,1.4,1.41,29900.0],["2024-04-26",1.44,1.48,1.39,1.4,40000.0],["2024-04-29",1.39,1.45,1.38,1.42,50200.0],["2024-04-30",1.42,1.43,1.38,1.42,14300.0],["2024-05-01",1.41,1.43,1.4,1.42,16400.0],["2024-05-02",1.42,1.44,1.4,1.44,6600.0],["2024-05-03",1.4,1.45,1.39,1.42,33700.0],["2024-05-06",1.41,1.48,1.41,1.44,92500.0],["2024-05-07",1.42,1.43,1.25,1.34,393600.0],["2024-05-08",1.33,1.41,1.33,1.39,102600.0],["2024-05-09",1.39,1.43,1.33,1.33,72700.0],["2024-05-10",1.35,1.53,1.35,1.44,275800.0],["2024-05-13",1.42,1.47,1.34,1.44,142100.0],["2024-05-14",1.42,1.45,1.34,1.35,65200.0],["2024-05-15",1.35,1.45,1.35,1.38,81800.0],["2024-05-16",1.37,1.43,1.36,1.38,70800.0],["2024-05-17",1.36,1.4,1.36,1.37,43000.0],["2024-05-20",1.38,1.39,1.35,1.35,67000.0],["2024-05-21",1.34,1.37,1.34,1.35,50200.0],["2024-05-22",1.35,1.37,1.3,1.32,85300.0],["2024-05-23",1.32,1.34,1.27,1.28,56100.0],["2024-05-24",1.32,1.32,1.26,1.29,43400.0],["2024-05-28",1.29,1.34,1.29,1.3,15800.0],["2024-05-29",1.33,1.37,1.27,1.3,105100.0],["2024-05-30",1.3,1.35,1.27,1.27,157900.0],["2024-05-31",1.25,1.31,1.25,1.3,14100.0],["2024-06-03",1.3,1.3,1.26,1.28,24900.0],["2024-06-04",1.28,1.28,1.25,1.27,18300.0],["2024-06-05",1.26,1.3,1.22,1.23,91300.0],["2024-06-06",1.23,1.24,1.22,1.23,28100.0],["2024-06-07",1.23,1.24,1.21,1.24,15500.0],["2024-06-10",1.24,1.24,1.2,1.2,30200.0],["2024-06-11",1.19,1.23,1.18,1.19,29100.0],["2024-06-12",1.24,1.29,1.19,1.23,55300.0],["2024-06-13",1.22,1.26,1.22,1.24,18800.0],["2024-06-14",1.24,1.26,1.22,1.22,31500.0],["2024-06-17",1.24,1.27,1.18,1.24,26200.0],["2024-06-18",1.23,1.27,1.2,1.22,17600.0],["2024-06-20",1.19,1.21,1.16,1.19,57000.0],["2024-06-21",1.16,1.26,1.16,1.23,42200.0],["2024-06-24",1.25,1.27,1.2,1.25,13500.0],["2024-06-25",1.26,1.28,1.25,1.26,23700.0],["2024-06-26",1.25,1.25,1.21,1.22,29000.0],["2024-06-27",1.24,1.29,1.21,1.26,37200.0],["2024-06-28",1.26,1.26,1.25,1.26,20000.0],["2024-07-01",1.25,1.32,1.25,1.31,67500.0],["2024-07-02",1.3,1.4,1.3,1.39,56600.0],["2024-07-03",1.37,1.44,1.37,1.37,29500.0],["2024-07-05",1.4,1.43,1.33,1.35,50400.0],["2024-07-08",1.35,1.39,1.3,1.31,66800.0],["2024-07-09",1.3,1.33,1.3,1.31,13100.0],["2024-07-10",1.32,1.32,1.26,1.26,18800.0],["2024-07-11",1.29,1.29,1.26,1.28,13200.0],["2024-07-12",1.3,1.3,1.26,1.28,19300.0],["2024-07-15",1.26,1.29,1.21,1.25,56800.0],["2024-07-16",1.22,1.28,1.22,1.28,34200.0],["2024-07-17",1.29,1.34,1.25,1.33,22000.0],["2024-07-18",1.32,1.32,1.28,1.29,15200.0],["2024-07-19",1.32,1.33,1.29,1.29,7800.0],["2024-07-22",1.29,1.3,1.27,1.3,9600.0],["2024-07-23",1.3,1.33,1.3,1.31,7500.0],["2024-07-24",1.33,1.34,1.31,1.34,20400.0],["2024-07-25",1.34,1.53,1.34,1.4,180100.0],["2024-07-26",1.4,1.53,1.4,1.44,19400.0],["2024-07-29",1.41,1.44,1.36,1.37,19200.0],["2024-07-30",1.35,1.41,1.35,1.36,23600.0],["2024-07-31",1.42,1.52,1.42,1.44,59200.0],["2024-08-01",1.44,1.5,1.38,1.43,27000.0],["2024-08-02",1.35,1.42,1.35,1.37,15400.0],["2024-08-05",1.33,1.41,1.33,1.4,16200.0],["2024-08-06",1.42,1.45,1.32,1.37,15400.0],["2024-08-07",1.36,1.38,1.32,1.32,22500.0],["2024-08-08",1.32,1.35,1.32,1.33,27400.0],["2024-08-09",1.35,1.43,1.35,1.4,17500.0],["2024-08-12",1.41,1.48,1.4,1.41,27400.0],["2024-08-13",1.47,1.49,1.4,1.4,14600.0],["2024-08-14",1.41,1.41,1.33,1.36,12900.0],["2024-08-15",1.35,1.37,1.31,1.31,51900.0],["2024-08-16",1.35,1.44,1.32,1.35,33200.0],["2024-08-19",1.34,1.34,1.31,1.33,26300.0],["2024-08-20",1.31,1.38,1.31,1.34,8900.0],["2024-08-21",1.38,1.38,1.32,1.35,1900.0],["2024-08-22",1.35,1.35,1.32,1.32,6600.0],["2024-08-23",1.34,1.43,1.34,1.37,58400.0],["2024-08-26",1.35,1.41,1.34,1.37,120400.0],["2024-08-27",1.39,1.39,1.31,1.33,71200.0],["2024-08-28",1.39,1.39,1.3,1.3,25200.0],["2024-08-29",1.31,1.34,1.27,1.3,40100.0],["2024-08-30",1.32,1.34,1.28,1.29,25900.0],["2024-09-03",1.3,1.3,1.28,1.29,13900.0],["2024-09-04",1.29,1.31,1.23,1.24,77900.0],["2024-09-05",1.22,1.25,1.22,1.22,30900.0],["2024-09-06",1.21,1.24,1.15,1.17,102500.0],["2024-09-09",1.16,1.19,1.13,1.17,89200.0],["2024-09-10",1.14,1.14,1.04,1.04,97200.0],["2024-09-11",1.06,1.12,1.05,1.11,51200.0],["2024-09-12",1.13,1.26,1.13,1.2,39700.0],["2024-09-13",1.21,1.22,1.16,1.16,12800.0],["2024-09-16",1.18,1.26,1.11,1.18,22900.0],["2024-09-17",1.19,1.24,1.16,1.2,27400.0],["2024-09-18",1.21,1.29,1.18,1.23,69100.0],["2024-09-19",1.24,1.3,1.22,1.27,96700.0],["2024-09-20",1.15,1.27,1.15,1.26,116500.0],["2024-09-23",1.26,1.26,1.18,1.21,39100.0],["2024-09-24",1.25,1.32,1.21,1.27,129600.0],["2024-09-25",1.29,1.37,1.29,1.32,107800.0],["2024-09-26",1.33,1.4,1.29,1.4,266300.0],["2024-09-27",1.4,1.4,1.35,1.39,66600.0],["2024-09-30",1.4,1.4,1.36,1.37,46500.0],["2024-10-01",1.35,1.5,1.35,1.47,128900.0],["2024-10-02",1.51,1.57,1.42,1.43,129400.0],["2024-10-03",1.43,1.55,1.43,1.49,69300.0],["2024-10-04",1.51,1.51,1.45,1.5,27300.0],["2024-10-07",1.5,1.5,1.46,1.48,29600.0],["2024-10-08",1.53,1.55,1.49,1.49,123300.0],["2024-10-09",1.47,1.51,1.42,1.45,67000.0],["2024-10-10",1.44,1.63,1.44,1.57,138600.0],["2024-10-11",1.55,1.62,1.5,1.55,72600.0],["2024-10-14",1.55,1.59,1.51,1.56,95700.0],["2024-10-15",1.56,1.62,1.56,1.6,48000.0],["2024-10-16",1.61,1.65,1.6,1.62,69100.0],["2024-10-17",1.61,1.62,1.57,1.61,41200.0],["2024-10-18",1.68,1.68,1.63,1.64,44200.0],["2024-10-21",1.7,1.72,1.65,1.68,70000.0],["2024-10-22",1.65,1.66,1.6,1.64,26900.0],["2024-10-23",1.65,1.68,1.6,1.6,38800.0],["2024-10-24",1.63,1.74,1.63,1.72,140300.0],["2024-10-25",1.72,1.72,1.65,1.66,29300.0],["2024-10-28",1.65,1.71,1.61,1.7,34300.0],["2024-10-29",1.67,1.67,1.51,1.53,90300.0],["2024-10-30",1.57,1.64,1.57,1.58,44700.0],["2024-10-31",1.58,1.64,1.56,1.59,38100.0],["2024-11-01",1.58,1.59,1.55,1.57,32500.0],["2024-11-04",1.56,1.6,1.52,1.53,20900.0],["2024-11-05",1.53,1.59,1.52,1.59,31800.0],["2024-11-06",1.6,1.6,1.54,1.6,21100.0],["2024-11-07",1.55,1.6,1.53,1.58,27800.0],["2024-11-08",1.63,1.63,1.53,1.56,34000.0],["2024-11-11",1.58,1.59,1.56,1.57,27100.0],["2024-11-12",1.57,1.6,1.57,1.6,37100.0],["2024-11-13",1.59,1.61,1.58,1.6,15900.0],["2024-11-14",1.58,1.6,1.56,1.56,5700.0],["2024-11-15",1.56,1.57,1.4,1.46,197100.0],["2024-11-18",1.45,1.54,1.45,1.53,51200.0],["2024-11-19",1.5,1.58,1.47,1.57,72400.0],["2024-11-20",1.57,1.59,1.49,1.5,258100.0],["2024-11-21",1.49,1.54,1.49,1.5,79000.0],["2024-11-22",1.52,1.68,1.49,1.49,356300.0],["2024-11-25",1.52,1.7,1.52,1.65,182100.0],["2024-11-26",1.6,1.73,1.57,1.66,120600.0],["2024-11-27",1.61,1.68,1.61,1.66,66100.0],["2024-11-29",1.68,1.71,1.65,1.66,58500.0],["2024-12-02",1.65,1.85,1.6,1.83,439900.0],["2024-12-03",1.83,2.04,1.83,1.86,703800.0],["2024-12-04",1.91,1.97,1.75,1.83,293500.0],["2024-12-05",1.85,1.85,1.75,1.78,182100.0],["2024-12-06",1.78,1.9,1.75,1.83,241600.0],["2024-12-09",1.87,1.94,1.81,1.85,254200.0],["2024-12-10",1.85,1.95,1.81,1.9,284800.0],["2024-12-11",1.94,1.97,1.85,1.93,268000.0],["2024-12-12",1.94,1.96,1.88,1.94,192900.0],["2024-12-13",1.97,2.26,1.95,2.23,853500.0],["2024-12-16",2.24,2.33,2.1,2.19,516900.0],["2024-12-17",2.16,2.54,2.11,2.52,683600.0],["2024-12-18",2.55,2.86,2.44,2.64,883300.0],["2024-12-19",2.68,2.8,2.36,2.6,401700.0],["2024-12-20",2.6,2.7,2.52,2.69,304500.0],["2024-12-23",2.73,3.35,2.73,3.25,1074900.0],["2024-12-24",3.3,3.4,3.01,3.25,517100.0],["2024-12-26",3.27,3.49,3.03,3.1,536900.0],["2024-12-27",3.3,3.59,3.19,3.49,780700.0],["2024-12-30",3.65,3.83,3.38,3.67,815500.0],["2024-12-31",3.62,3.62,3.39,3.53,386100.0],["2025-01-02",3.61,4.09,3.61,3.79,801400.0],["2025-01-03",3.96,4.14,3.81,4.14,1003200.0],["2025-01-06",4.3,4.42,4.03,4.24,726300.0],["2025-01-07",4.24,4.24,3.74,3.89,702200.0],["2025-01-08",3.75,3.8,3.24,3.3,1026700.0],["2025-01-10",3.23,3.31,3.04,3.13,386100.0],["2025-01-13",2.82,3.2,2.7,2.98,648200.0],["2025-01-14",3.05,3.1,2.88,2.97,255800.0],["2025-01-15",3.08,3.22,3.0,3.11,311800.0],["2025-01-16",3.11,3.17,2.93,3.06,188700.0],["2025-01-17",3.12,3.43,3.11,3.37,353500.0],["2025-01-21",3.5,3.5,3.18,3.42,470800.0],["2025-01-22",3.47,3.67,3.38,3.43,287700.0],["2025-01-23",3.38,3.43,3.2,3.27,206400.0],["2025-01-24",3.24,3.33,3.12,3.23,206700.0],["2025-01-27",3.12,3.2,2.94,3.05,246500.0],["2025-01-28",3.03,3.11,2.9,3.04,179700.0],["2025-01-29",3.05,3.13,2.92,2.97,158800.0],["2025-01-30",2.93,3.03,2.92,2.95,143300.0],["2025-01-31",2.97,3.08,2.92,3.0,146600.0],["2025-02-03",2.8,3.23,2.75,3.2,374900.0],["2025-02-04",3.24,3.25,3.04,3.16,285100.0],["2025-02-05",3.13,3.3,3.13,3.26,243100.0],["2025-02-06",3.26,3.4,3.19,3.4,166600.0],["2025-02-07",3.44,3.46,3.27,3.32,167700.0],["2025-02-10",3.31,3.45,3.22,3.42,144600.0],["2025-02-11",3.39,3.5,3.36,3.46,180800.0],["2025-02-12",3.47,3.6,3.37,3.51,274600.0],["2025-02-13",3.2,3.25,2.32,2.85,1980500.0],["2025-02-14",2.9,2.96,2.61,2.64,580900.0],["2025-02-18",2.64,2.69,2.42,2.47,640200.0],["2025-02-19",2.47,2.68,2.41,2.65,595100.0],["2025-02-20",2.62,2.62,2.46,2.53,279200.0],["2025-02-21",2.52,2.57,2.4,2.44,234300.0],["2025-02-24",2.38,2.49,2.31,2.45,293000.0],["2025-02-25",2.45,2.48,2.32,2.4,244400.0],["2025-02-26",2.39,2.48,2.27,2.29,284700.0],["2025-02-27",2.37,2.38,2.21,2.23,191400.0],["2025-02-28",2.2,2.48,2.15,2.28,120000.0],["2025-03-03",2.34,2.4,2.08,2.13,215800.0],["2025-03-04",2.09,2.19,1.95,2.15,254200.0],["2025-03-05",2.14,2.29,2.04,2.25,178400.0],["2025-03-06",2.31,2.44,2.24,2.27,233000.0],["2025-03-07",2.25,2.29,2.12,2.19,181700.0],["2025-03-10",2.19,2.26,1.96,1.99,232300.0],["2025-03-11",1.96,2.05,1.96,2.0,88500.0],["2025-03-12",2.01,2.12,1.97,2.01,40600.0],["2025-03-13",2.01,2.16,1.92,1.93,94300.0],["2025-03-14",1.94,2.11,1.91,2.08,80600.0],["2025-03-17",2.06,2.14,2.01,2.1,89000.0],["2025-03-18",2.11,2.27,2.11,2.21,139800.0],["2025-03-19",2.24,2.29,2.21,2.26,86400.0],["2025-03-20",2.22,2.23,2.14,2.18,46200.0],["2025-03-21",2.15,2.33,2.0,2.28,125900.0],["2025-03-24",2.33,2.4,2.15,2.21,115500.0],["2025-03-25",2.18,2.18,2.14,2.15,41700.0],["2025-03-26",2.15,2.23,2.03,2.08,99800.0],["2025-03-27",2.09,2.18,2.06,2.09,49600.0],["2025-03-28",2.07,2.1,1.95,2.02,138400.0],["2025-03-31",1.95,2.03,1.93,2.01,176900.0],["2025-04-01",2.01,2.05,1.93,1.95,147000.0],["2025-04-02",2.24,2.24,1.9,2.01,72700.0],["2025-04-03",1.93,1.99,1.78,1.9,216200.0],["2025-04-04",1.77,1.84,1.65,1.74,214100.0],["2025-04-07",1.69,1.88,1.69,1.84,120700.0],["2025-04-08",1.93,1.93,1.61,1.65,150100.0],["2025-04-09",1.65,1.91,1.62,1.85,112700.0],["2025-04-10",1.83,1.84,1.73,1.76,72800.0],["2025-04-11",1.76,1.8,1.73,1.74,101500.0],["2025-04-14",1.83,1.89,1.77,1.87,70700.0],["2025-04-15",1.89,2.07,1.85,2.01,171200.0],["2025-04-16",1.98,2.08,1.92,2.07,131600.0],["2025-04-17",2.09,2.13,1.96,2.02,43200.0],["2025-04-21",1.97,2.02,1.93,1.96,58000.0],["2025-04-22",1.9,2.03,1.9,1.94,64100.0],["2025-04-23",2.02,2.08,1.97,2.0,73000.0],["2025-04-24",1.98,2.17,1.98,2.12,48700.0],["2025-04-25",2.11,2.23,2.08,2.19,92800.0],["2025-04-28",2.26,2.5,2.25,2.39,346100.0],["2025-04-29",2.42,2.43,2.34,2.39,72700.0],["2025-04-30",2.35,2.41,2.28,2.35,79900.0],["2025-05-01",2.29,2.36,2.25,2.34,63200.0],["2025-05-02",2.37,2.55,2.3,2.49,213500.0],["2025-05-05",2.5,2.53,2.34,2.44,123000.0],["2025-05-06",2.36,2.46,2.29,2.29,53400.0],["2025-05-07",2.27,2.41,2.27,2.35,71800.0],["2025-05-08",2.4,2.45,2.36,2.41,94000.0],["2025-05-09",2.38,2.49,2.31,2.44,100900.0],["2025-05-12",2.54,2.69,2.51,2.61,175500.0],["2025-05-13",2.63,2.73,2.57,2.72,178200.0],["2025-05-14",2.73,2.74,2.61,2.65,116700.0],["2025-05-15",2.64,2.69,2.42,2.51,164900.0],["2025-05-16",2.55,2.72,2.43,2.55,303300.0],["2025-05-19",2.5,2.5,2.4,2.46,162400.0],["2025-05-20",2.4,2.4,2.21,2.21,177100.0],["2025-05-21",2.21,2.4,2.21,2.33,127100.0],["2025-05-22",2.33,2.42,2.26,2.38,99000.0],["2025-05-23",2.38,2.4,2.33,2.37,40900.0],["2025-05-27",2.4,2.4,2.29,2.38,88700.0],["2025-05-28",2.38,2.58,2.28,2.56,257600.0],["2025-05-29",2.62,3.08,2.62,2.95,722900.0],["2025-05-30",2.95,2.98,2.76,2.8,86400.0],["2025-06-02",2.84,3.02,2.82,3.01,177600.0],["2025-06-03",3.01,3.04,2.87,2.9,112100.0],["2025-06-04",2.91,2.94,2.8,2.9,150000.0],["2025-06-05",2.92,3.0,2.8,2.94,106300.0],["2025-06-06",2.97,3.0,2.88,2.99,74700.0],["2025-06-09",2.92,3.16,2.83,3.06,216300.0],["2025-06-10",3.06,3.09,2.8,2.81,335500.0],["2025-06-11",2.83,2.88,2.8,2.87,88500.0],["2025-06-12",2.8,2.88,2.8,2.8,72800.0],["2025-06-13",2.8,3.25,2.78,3.1,481700.0],["2025-06-16",3.16,3.18,2.98,2.98,274800.0],["2025-06-17",2.99,3.04,2.9,2.94,86900.0],["2025-06-18",2.93,3.04,2.93,2.94,77300.0],["2025-06-20",2.94,3.11,2.9,3.08,347000.0],["2025-06-23",3.01,3.28,2.94,2.98,257600.0],["2025-06-24",3.0,3.24,3.0,3.19,122600.0],["2025-06-25",3.21,3.22,3.07,3.14,107500.0],["2025-06-26",3.12,3.16,3.07,3.14,78400.0],["2025-06-27",3.13,3.13,2.96,3.03,71100.0],["2025-06-30",3.02,3.18,3.01,3.08,134600.0],["2025-07-01",3.06,3.17,3.01,3.02,85200.0],["2025-07-02",3.01,3.13,3.0,3.04,108800.0],["2025-07-03",3.04,3.1,3.02,3.05,50800.0],["2025-07-07",3.03,3.05,2.9,2.95,188900.0],["2025-07-08",2.91,3.03,2.91,2.95,77600.0],["2025-07-09",2.96,3.0,2.92,2.99,120500.0],["2025-07-10",3.0,3.05,2.91,2.93,41200.0],["2025-07-11",2.95,3.28,2.75,3.24,254700.0],["2025-07-14",3.34,3.52,3.26,3.31,344100.0],["2025-07-15",3.33,3.42,3.21,3.29,157900.0],["2025-07-16",3.3,3.55,3.3,3.53,267500.0],["2025-07-17",3.6,3.65,3.45,3.51,294800.0],["2025-07-18",3.52,3.64,3.35,3.44,139400.0],["2025-07-21",3.45,3.57,3.29,3.32,116500.0],["2025-07-22",3.32,3.32,3.09,3.13,246500.0],["2025-07-23",3.1,3.25,3.06,3.21,150100.0],["2025-07-24",3.23,3.24,3.16,3.2,107600.0],["2025-07-25",3.19,3.23,3.06,3.06,210100.0],["2025-07-28",3.14,3.2,3.01,3.03,87500.0],["2025-07-29",3.04,3.1,2.95,2.99,216100.0],["2025-07-30",3.03,3.1,2.95,2.99,253100.0],["2025-07-31",2.98,3.19,2.97,2.99,448200.0],["2025-08-01",2.97,3.15,2.91,2.96,173200.0],["2025-08-04",2.96,3.38,2.96,3.29,487500.0],["2025-08-05",3.32,3.68,3.29,3.51,603800.0],["2025-08-06",3.53,3.62,3.41,3.6,267400.0],["2025-08-07",3.67,3.86,3.61,3.68,614800.0],["2025-08-08",3.68,3.72,3.56,3.63,192000.0],["2025-08-11",3.61,3.7,3.53,3.65,154300.0],["2025-08-12",3.68,3.75,3.6,3.72,160500.0],["2025-08-13",3.75,3.95,3.7,3.73,448000.0],["2025-08-14",3.7,3.79,3.54,3.64,240600.0],["2025-08-15",3.67,3.69,3.59,3.65,309300.0],["2025-08-18",3.65,4.08,3.65,4.05,855400.0],["2025-08-19",4.04,4.05,3.54,3.59,371200.0],["2025-08-20",3.56,3.56,3.36,3.41,253500.0],["2025-08-21",3.4,3.89,3.4,3.79,909500.0],["2025-08-22",4.0,4.2,3.85,4.03,1715000.0],["2025-08-25",4.19,4.82,4.18,4.5,2745200.0],["2025-08-26",4.56,5.14,4.53,4.92,2648800.0],["2025-08-27",5.07,5.07,4.72,4.8,1203900.0],["2025-08-28",4.9,5.47,4.8,5.44,1954200.0],["2025-08-29",5.44,5.46,5.1,5.35,1326900.0],["2025-09-02",4.95,5.26,4.71,4.91,1087400.0],["2025-09-03",6.02,6.44,5.5,5.58,6634200.0],["2025-09-04",5.82,5.95,5.58,5.72,1090500.0],["2025-09-05",5.82,5.86,5.44,5.67,898800.0],["2025-09-08",5.63,5.65,5.27,5.31,601900.0],["2025-09-09",5.3,5.74,5.26,5.43,820400.0],["2025-09-10",5.39,5.52,5.19,5.3,552500.0],["2025-09-11",5.26,5.5,5.17,5.3,912000.0],["2025-09-12",5.34,5.59,5.28,5.49,763800.0],["2025-09-15",5.98,6.93,5.91,6.91,3587100.0],["2025-09-16",6.97,6.97,5.75,6.09,2204700.0],["2025-09-17",6.7,6.8,6.2,6.69,2613800.0],["2025-09-18",6.51,6.67,6.3,6.33,1394500.0],["2025-09-19",6.35,7.34,6.35,7.24,2809400.0],["2025-09-22",7.1,7.17,6.85,6.96,1317000.0],["2025-09-23",6.96,7.48,6.75,7.16,1791700.0],["2025-09-24",7.19,7.22,6.8,6.86,1056800.0],["2025-09-25",6.69,6.78,6.47,6.5,3009300.0],["2025-09-26",6.84,8.15,6.71,7.9,5003400.0],["2025-09-29",8.0,8.43,7.52,8.15,2332200.0],["2025-09-30",8.0,8.09,7.55,7.93,1105400.0],["2025-10-01",7.88,8.09,7.6,7.68,1116000.0],["2025-10-02",7.63,8.4,7.63,8.17,1665300.0],["2025-10-03",8.12,8.3,7.67,7.77,1366400.0],["2025-10-06",8.1,8.66,7.76,8.38,2285600.0],["2025-10-07",8.49,9.34,8.32,8.87,1632200.0],["2025-10-08",8.8,9.0,8.37,8.69,900000.0],["2025-10-09",8.65,9.99,8.25,9.6,3144700.0],["2025-10-10",9.71,10.16,7.9,7.97,4494400.0],["2025-10-13",8.6,9.03,8.16,8.9,2162700.0],["2025-10-14",8.6,10.59,8.25,10.39,3478600.0],["2025-10-15",10.69,10.69,9.51,9.68,2130800.0],["2025-10-16",9.7,9.74,7.64,7.74,3141100.0],["2025-10-17",7.3,7.79,7.03,7.44,2395400.0],["2025-10-20",8.0,8.73,7.91,8.73,2532900.0],["2025-10-21",8.64,8.92,8.15,8.3,1881600.0],["2025-10-22",8.19,8.45,7.01,7.35,2810400.0],["2025-10-23",7.5,8.04,7.36,7.98,1449800.0],["2025-10-24",8.13,8.57,8.07,8.45,1433000.0],["2025-10-27",8.6,8.75,8.22,8.44,1459200.0],["2025-10-28",8.6,9.19,8.27,8.44,2329500.0],["2025-10-29",8.26,8.45,7.96,8.2,1435800.0],["2025-10-30",8.13,8.37,7.84,8.28,1165800.0],["2025-10-31",8.67,9.04,8.36,8.68,1865100.0],["2025-11-03",8.35,8.38,7.61,8.16,1472700.0],["2025-11-04",7.74,8.44,7.41,7.53,1416200.0],["2025-11-05",7.6,7.88,7.5,7.83,728000.0],["2025-11-06",7.78,7.82,7.43,7.62,927600.0],["2025-11-07",7.32,7.8,6.81,7.71,1143100.0],["2025-11-10",8.04,8.3,7.69,7.78,1429100.0],["2025-11-11",7.9,8.09,7.52,8.04,1825300.0],["2025-11-12",8.3,9.0,6.91,7.37,4291600.0],["2025-11-13",7.28,7.48,6.51,6.66,2076300.0],["2025-11-14",6.38,6.94,6.14,6.7,1514600.0],["2025-11-17",6.67,7.31,6.6,6.8,1131700.0],["2025-11-18",6.69,7.01,6.52,6.83,1261700.0],["2025-11-19",6.88,7.34,6.61,6.72,803400.0],["2025-11-20",7.0,7.23,6.14,6.18,1179500.0],["2025-11-21",6.24,6.3,5.83,6.21,1139600.0],["2025-11-24",6.26,6.82,6.23,6.79,1154600.0],["2025-11-25",6.72,6.96,6.51,6.91,673300.0],["2025-11-26",6.93,7.06,6.8,6.92,467700.0],["2025-11-28",6.99,7.39,6.97,7.35,418400.0],["2025-12-01",7.14,7.29,7.0,7.17,737500.0],["2025-12-02",7.24,8.12,7.19,7.92,1580100.0],["2025-12-03",7.85,8.44,7.66,8.35,902500.0],["2025-12-04",8.35,9.13,8.27,9.02,1578000.0],["2025-12-05",9.0,9.07,8.65,8.8,752100.0],["2025-12-08",8.82,9.17,8.6,8.74,970500.0],["2025-12-09",8.67,8.98,8.48,8.8,745800.0],["2025-12-10",8.81,8.97,8.29,8.82,789900.0],["2025-12-11",8.78,9.34,8.46,9.12,1730600.0],["2025-12-12",8.86,9.2,8.1,8.1,4254000.0],["2025-12-15",8.26,8.27,7.43,7.49,2371600.0],["2025-12-16",7.43,7.7,7.07,7.33,1370000.0],["2025-12-17",7.39,7.49,6.87,6.88,951400.0],["2025-12-18",7.12,7.58,6.92,7.18,819900.0],["2025-12-19",7.18,7.78,7.17,7.64,1287200.0],["2025-12-22",7.78,8.7,7.64,8.53,1347000.0],["2025-12-23",8.4,9.02,8.35,8.71,1480800.0],["2025-12-24",8.71,9.23,8.51,9.03,1116000.0],["2025-12-26",9.03,9.41,8.82,9.02,2047800.0],["2025-12-29",8.85,10.55,8.66,10.29,4359400.0],["2025-12-30",10.29,10.78,10.0,10.56,3451100.0],["2025-12-31",10.58,11.32,10.5,10.8,3413000.0],["2026-01-02",11.13,11.78,10.5,11.72,2455500.0],["2026-01-05",12.02,12.1,10.9,11.69,2816400.0],["2026-01-06",11.63,11.69,11.07,11.52,1893600.0],["2026-01-07",11.51,12.49,11.29,12.2,2724000.0],["2026-01-08",12.09,12.73,11.75,12.63,2421100.0],["2026-01-09",12.72,12.75,12.1,12.34,2030100.0],["2026-01-12",12.29,12.46,11.42,11.99,1927400.0],["2026-01-13",12.12,12.3,11.59,11.66,1758200.0],["2026-01-14",11.62,13.4,11.03,13.23,5891600.0],["2026-01-15",14.05,15.04,13.15,13.17,7344900.0],["2026-01-16",13.25,13.69,12.45,12.57,3627200.0],["2026-01-20",12.0,14.56,11.81,14.0,4823800.0],["2026-01-21",14.99,15.24,12.52,13.64,5034600.0],["2026-01-22",13.89,14.68,13.37,14.33,2732400.0],["2026-01-23",14.39,14.41,12.42,12.44,4549300.0],["2026-01-26",12.16,12.22,10.08,10.23,6166500.0],["2026-01-27",10.13,11.33,9.85,11.25,4183400.0],["2026-01-28",11.39,12.19,11.1,11.28,2543300.0],["2026-01-29",11.61,11.74,10.68,11.49,2281700.0],["2026-01-30",11.3,11.52,10.31,10.42,2968500.0],["2026-02-02",10.28,11.24,10.25,10.5,2221900.0],["2026-02-03",10.89,11.03,10.01,10.89,2315600.0],["2026-02-04",10.96,10.96,8.95,9.4,3896800.0],["2026-02-05",9.01,9.8,8.72,9.06,2917000.0],["2026-02-06",9.45,10.96,9.35,10.56,2709500.0],["2026-02-09",10.59,11.57,10.54,11.33,2863700.0],["2026-02-10",11.26,11.48,10.5,11.01,1868100.0],["2026-02-11",11.2,11.33,9.8,10.27,2412500.0],["2026-02-12",10.79,12.5,10.5,12.48,7335200.0],["2026-02-13",12.28,12.33,11.33,11.52,2620100.0],["2026-02-17",11.5,11.5,10.4,11.18,2102600.0],["2026-02-18",11.25,11.71,10.98,11.24,1520400.0],["2026-02-19",11.35,13.76,11.33,13.6,4100100.0],["2026-02-20",13.02,13.5,11.85,12.0,3848100.0],["2026-02-23",11.9,12.1,10.71,11.2,2629200.0],["2026-02-24",11.36,12.08,11.11,11.99,2932100.0],["2026-02-25",12.09,12.64,11.58,11.77,3668100.0],["2026-02-26",11.61,11.61,10.53,11.14,2657500.0],["2026-02-27",10.78,10.87,10.03,10.43,1920500.0],["2026-03-02",10.41,12.23,10.4,12.01,4305300.0],["2026-03-03",11.62,12.46,11.46,11.98,3371300.0],["2026-03-04",12.16,12.35,11.6,11.8,1879300.0],["2026-03-05",11.64,11.81,10.93,11.33,1406400.0],["2026-03-06",10.89,11.97,10.8,11.07,1764800.0],["2026-03-09",10.74,11.12,10.35,11.09,1740300.0],["2026-03-10",11.19,11.6,10.98,11.07,1150900.0],["2026-03-11",11.08,11.15,10.57,10.89,1157300.0],["2026-03-12",10.9,11.23,10.3,10.97,1543800.0],["2026-03-13",11.06,11.32,10.36,10.51,1242600.0],["2026-03-16",10.7,11.09,10.59,11.0,1047300.0],["2026-03-17",10.98,12.06,10.98,11.99,2460700.0],["2026-03-18",11.79,12.05,11.52,11.67,1460300.0],["2026-03-19",11.4,11.56,10.67,11.49,1510000.0],["2026-03-20",11.32,11.38,10.31,10.53,2249300.0],["2026-03-23",10.66,11.56,10.45,11.44,1813700.0],["2026-03-24",11.3,12.3,11.21,11.87,2021900.0],["2026-03-25",12.07,12.81,11.55,11.95,3397900.0],["2026-03-26",11.56,11.93,10.89,10.99,1357700.0],["2026-03-27",10.78,10.91,9.25,9.49,2917100.0],["2026-03-30",9.81,10.0,9.12,9.31,1721100.0],["2026-03-31",9.6,10.06,9.4,10.03,2022200.0],["2026-04-01",10.3,10.91,10.19,10.22,1684400.0],["2026-04-02",9.71,11.24,9.64,10.98,1664300.0],["2026-04-06",11.24,11.68,10.73,11.49,1750200.0],["2026-04-07",11.4,11.4,10.67,10.96,1450400.0],["2026-04-08",11.81,11.92,11.1,11.58,1785600.0],["2026-04-09",11.5,12.36,11.44,12.16,1685400.0],["2026-04-10",12.48,13.52,12.48,12.83,3107100.0],["2026-04-13",12.59,14.69,12.27,14.41,4256200.0],["2026-04-14",14.78,15.16,13.87,14.29,2353600.0],["2026-04-15",14.29,14.35,13.5,14.02,1645400.0],["2026-04-16",14.0,15.07,13.61,14.92,3178500.0],["2026-04-17",15.3,15.72,13.85,14.16,3579600.0],["2026-04-20",14.02,15.09,14.0,14.3,1998100.0],["2026-04-21",14.57,15.04,13.96,14.19,1782900.0],["2026-04-22",14.53,15.45,14.1,14.65,2144200.0],["2026-04-23",14.44,14.81,13.74,14.62,1549500.0],["2026-04-24",14.88,16.53,14.42,16.09,6390000.0],["2026-04-27",16.01,16.05,12.33,13.99,9057800.0],["2026-04-28",13.21,14.27,12.34,12.7,4627200.0],["2026-04-29",12.71,12.74,11.78,12.19,2904300.0],["2026-04-30",12.48,12.85,12.2,12.81,1899200.0],["2026-05-01",12.95,14.08,12.6,13.7,2741000.0],["2026-05-04",13.7,13.95,12.21,12.33,3198500.0],["2026-05-05",12.67,12.71,11.91,12.1,1929700.0],["2026-05-06",12.29,12.89,11.99,12.87,2344000.0],["2026-05-07",12.66,12.75,11.63,12.03,3032600.0],["2026-05-08",12.23,12.23,10.77,11.51,5775900.0],["2026-05-11",11.51,13.07,11.33,12.82,4619500.0],["2026-05-12",12.29,12.85,11.33,12.21,2727800.0],["2026-05-13",12.4,12.45,11.74,12.12,1947600.0],["2026-05-14",12.15,12.42,11.63,12.15,3114700.0],["2026-05-15",11.48,11.78,11.14,11.52,1908400.0],["2026-05-18",11.67,12.55,10.7,12.44,7818200.0],["2026-05-19",12.4,14.1,11.52,13.88,6181900.0],["2026-05-20",14.32,14.35,12.93,13.65,3809600.0],["2026-05-21",13.67,14.65,13.33,14.28,3783700.0],["2026-05-22",14.76,17.43,14.76,16.95,7850100.0],["2026-05-26",18.01,18.04,16.18,16.24,5608200.0],["2026-05-27",16.37,18.26,15.6,17.61,4420800.0],["2026-05-28",17.48,18.94,17.28,18.15,5246000.0],["2026-05-29",17.91,17.91,16.13,16.98,4803100.0],["2026-06-01",16.43,17.14,15.48,16.56,3225200.0],["2026-06-02",15.0,16.2,14.67,16.08,6385200.0],["2026-06-03",16.62,16.65,15.06,15.62,4198800.0],["2026-06-04",14.88,18.8,14.7,17.62,5360300.0],["2026-06-05",16.65,16.91,14.79,14.93,4736600.0],["2026-06-08",15.63,15.65,14.56,15.04,3069900.0],["2026-06-09",15.27,15.59,13.11,14.07,3944300.0],["2026-06-10",14.03,15.14,14.02,14.28,2303900.0],["2026-06-11",14.57,15.68,14.31,15.64,4983100.0],["2026-06-12",15.28,15.83,13.93,14.26,4432900.0],["2026-06-15",15.26,15.39,14.19,14.99,3209600.0],["2026-06-16",14.89,15.19,14.0,14.33,2606400.0],["2026-06-17",14.56,15.34,14.4,14.6,2387000.0],["2026-06-18",14.72,15.32,14.15,15.15,4498100.0],["2026-06-22",15.38,15.5,13.91,14.81,3252300.0],["2026-06-23",13.99,14.47,13.57,13.62,2415700.0],["2026-06-24",13.62,13.62,12.64,13.0,3594100.0],["2026-06-25",13.33,13.7,12.54,13.63,2597500.0],["2026-06-26",13.1,13.62,12.76,13.13,9863800.0],["2026-06-29",13.41,14.73,13.14,14.57,2539300.0],["2026-06-30",14.46,16.44,14.27,16.35,3996700.0],["2026-07-01",15.85,16.7,15.33,15.89,2729100.0],["2026-07-02",15.74,16.88,14.26,14.56,3086300.0],["2026-07-06",14.64,15.12,14.01,14.1,1603337.46767],["2026-07-07",13.73,13.8486,12.39,12.7,3049053.560488],["2026-07-08",12.47,12.93,11.94,12.67,3357248.93646],["2026-07-09",13.1,13.1,12.465,12.54,2267263.987695],["2026-07-10",12.5,12.5563,11.409,11.74,2781354.9806],["2026-07-13",11.4,11.65,10.77,11.03,3022173.25877],["2026-07-14",11.39,11.78,11.17,11.52,1810480.586699],["2026-07-15",12.14,12.4794,10.81,11.42,2880468.63632],["2026-07-16",10.82,10.915,10.4,10.53,3138868.582233],["2026-07-17",10.17,10.918,9.9,10.46,2064637.563148],["2026-07-20",10.72,10.85,10.1101,10.36,2280676.467033],["2026-07-21",10.895,12.84,10.895,12.66,4525151.810552],["2026-07-22",12.47,13.07,12.09,12.13,3408685.459079],["2026-07-23",11.98,12.9299,11.9,12.37,2423635.229556],["2026-07-24",12.25,12.25,10.76,10.83,3102522.531355],["2026-07-27",11.06,11.3,10.385,10.92,1765986.509432],["2026-07-28",10.7,10.7,9.65,10.37,3975533.887623],["2026-07-29",10.32,10.34,9.28,9.39,4103695.429372],["2026-07-30",9.935,10.45,9.76,10.325,2253577.304089],["2026-07-31",10.58,10.65,10.05,10.37,1726639.999878],["2026-08-03",10.32,11.3001,9.933,11.18,1857843.053668],["2026-08-04",12.16,12.7037,11.86,12.49,2386761.433799],["2026-08-05",12.25,12.6,11.975,11.99,1479906.780405],["2026-08-06",11.665,12.77,11.55,12.01,1440267.358304],["2026-08-07",12.45,13.14,11.96,13.06,2317497.286518],["2026-08-10",13.13,13.41,12.76,12.8078,716643.716027],["2026-08-11",12.63,13.135,12.4,13.09,2096330.466686],["2026-08-12",13.75,14.18,13.5,13.73,3364012.218477],["2026-08-13",13.54,13.885,13.08,13.12,1915285.906221]]}