{"t":"OCC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-04-02",14.6474,14.6474,13.3505,14.6474,6225.0],["1996-04-03",15.2577,16.4783,13.6557,15.868,47100.0],["1996-04-04",16.4783,16.7835,14.6474,15.2577,62025.0],["1996-04-08",16.1732,16.4783,14.6474,16.1732,41025.0],["1996-04-09",16.4783,16.4783,15.2577,16.1732,18675.0],["1996-04-10",16.1732,16.1732,14.9526,16.1732,2025.0],["1996-04-11",14.8,15.868,14.3423,14.3423,1125.0],["1996-04-12",15.5629,15.5629,14.0371,14.0371,16875.0],["1996-04-15",14.0371,14.0371,14.0371,14.0371,2700.0],["1996-04-16",15.5629,15.5629,12.2062,12.2062,16425.0],["1996-04-17",12.2062,13.1216,11.5959,12.8165,6300.0],["1996-04-18",12.8165,14.6474,12.8165,14.3423,37725.0],["1996-04-19",14.9526,14.9526,13.732,14.9526,9825.0],["1996-04-22",14.9526,16.4783,14.6474,16.4783,26325.0],["1996-04-23",15.2577,17.3938,15.2577,17.3938,23175.0],["1996-04-24",17.3938,19.5299,16.7835,19.5299,16125.0],["1996-04-25",20.7505,22.5814,18.9196,20.5026,24525.0],["1996-04-26",21.666,21.9711,20.1402,21.3608,4275.0],["1996-04-29",21.9711,22.5814,21.3417,21.666,7575.0],["1996-04-30",21.9711,22.5814,21.0557,22.5814,44250.0],["1996-05-01",22.2763,23.1917,20.7505,21.8185,11550.0],["1996-05-02",23.1917,23.802,21.9711,23.1917,16575.0],["1996-05-03",23.1917,23.1917,21.666,23.1917,6825.0],["1996-05-06",23.802,25.633,21.9711,25.633,14025.0],["1996-05-07",26.2433,27.1587,24.4124,26.5484,39825.0],["1996-05-08",26.5484,26.8536,24.7175,26.2433,10350.0],["1996-05-09",26.2433,26.8536,24.4124,26.8536,15375.0],["1996-05-10",26.8536,27.4639,24.4124,27.4639,21600.0],["1996-05-13",27.7691,32.3464,26.8536,31.7361,23625.0],["1996-05-14",31.7361,35.3979,28.6845,35.3979,24675.0],["1996-05-15",39.0598,40.8907,34.7876,39.9752,51675.0],["1996-05-16",40.2804,46.3835,37.8391,42.7216,57825.0],["1996-05-17",46.3835,54.9278,41.501,45.1629,59625.0],["1996-05-20",50.0453,61.0309,48.8247,59.8103,32700.0],["1996-05-21",72.0165,85.4433,59.8103,72.0165,113625.0],["1996-05-22",78.1195,96.4288,70.7958,96.4288,200925.0],["1996-05-23",108.635,156.5442,98.87,134.268,506025.0],["1996-05-24",141.5917,166.004,96.4288,112.2968,328050.0],["1996-05-28",117.1793,123.2824,83.002,95.2082,145350.0],["1996-05-29",95.2082,95.2082,69.5752,86.6638,127275.0],["1996-05-30",92.767,107.4144,73.2371,96.4288,102000.0],["1996-05-31",113.5175,113.5175,96.4288,107.4144,57225.0],["1996-06-03",95.2082,109.8556,85.4432,95.2082,96938.0],["1996-06-04",104.9731,109.8556,87.8845,100.0907,51113.0],["1996-06-05",104.9731,104.9731,87.8845,102.5319,19950.0],["1996-06-06",122.0618,124.503,104.9731,109.8556,133088.0],["1996-06-07",102.5319,119.6206,97.6494,109.8556,40950.0],["1996-06-10",126.9442,126.9442,102.5319,114.7381,20738.0],["1996-06-11",126.9443,129.3855,109.8556,122.0618,43050.0],["1996-06-12",129.3855,129.3855,107.4144,112.2968,43688.0],["1996-06-13",117.1793,124.503,109.8556,117.1793,20663.0],["1996-06-14",117.1793,122.0618,109.8556,117.4845,25350.0],["1996-06-17",134.268,134.268,109.8556,117.1793,53738.0],["1996-06-18",117.1793,119.6205,98.87,100.0907,54413.0],["1996-06-19",93.3773,108.635,88.4948,101.3113,57450.0],["1996-06-20",103.7525,103.7525,91.5463,100.0907,31950.0],["1996-06-21",101.3113,104.3628,95.2082,101.3113,21338.0],["1996-06-24",117.1793,119.6205,102.5319,114.7381,43406.0],["1996-06-25",122.0618,123.2824,102.5319,112.2968,43331.0],["1996-06-26",112.2968,114.7381,97.6494,103.7525,16913.0],["1996-06-27",98.87,107.4144,87.8845,100.0907,37706.0],["1996-06-28",87.8845,100.0907,87.8845,90.3257,40575.0],["1996-07-01",90.3257,102.5319,90.3257,95.2082,10200.0],["1996-07-02",99.4804,102.5319,87.8845,92.767,14813.0],["1996-07-03",95.2082,95.2082,89.1051,92.767,10781.0],["1996-07-05",89.1051,92.7669,86.6638,86.6638,6788.0],["1996-07-08",84.2226,91.5463,75.6783,80.5608,15656.0],["1996-07-09",75.6783,84.2226,64.6927,65.6082,73856.0],["1996-07-10",66.5237,66.5237,47.6041,58.5897,72844.0],["1996-07-11",54.9278,58.5897,47.6041,54.9278,31594.0],["1996-07-12",56.1484,59.8103,53.7072,57.369,25969.0],["1996-07-15",54.9278,58.5897,48.8247,53.7072,11513.0],["1996-07-16",51.2659,54.9278,48.8247,52.4866,23813.0],["1996-07-17",58.5897,58.5897,52.4866,54.9278,14981.0],["1996-07-18",57.369,57.369,53.0969,54.9278,7931.0],["1996-07-19",56.1484,56.1484,50.6556,53.7072,5644.0],["1996-07-22",50.0453,54.9278,45.1629,50.0453,14250.0],["1996-07-23",45.1629,51.2659,42.1113,43.3319,22350.0],["1996-07-24",36.6185,46.9938,35.3979,42.1113,26513.0],["1996-07-25",41.501,48.8247,41.501,43.9422,13931.0],["1996-07-26",43.9422,47.6041,43.9422,46.3835,6619.0],["1996-07-29",47.6041,50.6556,43.9422,46.3835,9469.0],["1996-07-30",47.6041,47.6041,41.501,42.7216,5850.0],["1996-07-31",42.7216,42.7216,39.6701,41.501,3769.0],["1996-08-01",40.2804,51.2659,40.2804,43.9422,38306.0],["1996-08-02",52.4866,52.4866,46.9938,46.9938,43575.0],["1996-08-05",51.8763,59.8103,50.0453,56.7587,52519.0],["1996-08-06",59.2,86.6639,56.1484,83.6123,146906.0],["1996-08-07",92.7669,97.6494,83.002,89.7154,145163.0],["1996-08-08",93.3772,93.3772,76.2886,76.8989,60019.0],["1996-08-09",80.5607,80.5607,68.9649,74.4577,25800.0],["1996-08-12",68.9649,79.3402,63.4721,72.0165,31838.0],["1996-08-13",75.6783,80.5608,72.0164,80.5608,54450.0],["1996-08-14",83.002,84.2226,78.1195,82.3917,24469.0],["1996-08-15",83.6123,88.4948,75.068,88.4948,28481.0],["1996-08-16",90.3257,93.9876,83.002,85.901,28369.0],["1996-08-19",84.2226,86.6639,79.3402,80.5608,9038.0],["1996-08-20",79.9505,84.2226,73.2371,76.8989,11100.0],["1996-08-21",81.1711,81.1711,74.4577,77.5092,2606.0],["1996-08-22",75.068,79.9505,74.4577,77.5092,13013.0],["1996-08-23",75.6783,79.9505,73.2371,78.0433,5513.0],["1996-08-26",73.2371,79.3401,73.2371,76.8989,4613.0],["1996-08-27",78.1195,86.6639,74.4577,84.2226,26044.0],["1996-08-28",84.2226,89.1051,78.1195,78.7299,14138.0],["1996-08-29",79.9505,84.8329,76.2886,80.5608,7181.0],["1996-08-30",82.3917,82.3917,75.6783,80.5608,5775.0],["1996-09-03",75.6783,80.5608,73.5422,78.1195,8063.0],["1996-09-04",81.7814,83.002,76.8989,79.3401,3469.0],["1996-09-05",76.8989,79.3402,75.6783,78.1195,5850.0],["1996-09-06",75.6783,81.7814,72.0164,81.1711,6544.0],["1996-09-09",76.8989,81.1711,74.4577,78.0433,7481.0],["1996-09-10",78.1196,78.1196,72.0165,73.2371,15338.0],["1996-09-11",76.8989,76.8989,72.0164,72.6267,19144.0],["1996-09-12",72.6268,77.5092,70.7958,73.2371,11906.0],["1996-09-13",76.8989,76.8989,72.6268,73.5422,13706.0],["1996-09-16",75.6783,77.5092,72.6268,76.8989,6769.0],["1996-09-17",76.8989,76.8989,71.4061,75.6783,10238.0],["1996-09-18",75.6783,75.6783,70.7958,71.4061,6656.0],["1996-09-19",70.1855,72.0165,65.3031,65.9134,21488.0],["1996-09-20",65.3031,81.7814,65.3031,78.1195,50006.0],["1996-09-23",78.7298,83.002,76.8989,80.5608,28125.0],["1996-09-24",80.5608,81.1711,76.2886,79.3401,21881.0],["1996-09-25",79.3401,79.3401,74.4577,76.8989,10294.0],["1996-09-26",79.9505,81.7814,69.5752,69.5752,26119.0],["1996-09-27",70.7958,76.8989,70.7958,75.068,11719.0],["1996-09-30",73.2371,79.3402,72.6268,78.1195,11681.0],["1996-10-01",78.1195,78.1195,74.4577,76.2886,4163.0],["1996-10-02",78.1195,78.1195,73.2371,76.8989,7669.0],["1996-10-03",78.1196,78.1196,73.2371,73.2371,6956.0],["1996-10-04",75.6783,78.7298,72.6267,74.4577,19163.0],["1996-10-07",75.068,75.068,70.7958,73.2371,9656.0],["1996-10-08",74.4577,77.5092,70.7958,73.2371,18675.0],["1996-10-09",74.4577,75.6783,68.3546,69.5752,18375.0],["1996-10-10",69.5752,74.4577,69.5752,73.8474,12900.0],["1996-10-11",75.6783,75.6783,72.0164,74.4577,5606.0],["1996-10-14",72.0164,74.4577,70.7958,74.4577,2981.0],["1996-10-15",74.4577,74.4577,68.3546,70.7958,8813.0],["1996-10-16",70.7958,71.4061,68.3546,68.3546,5006.0],["1996-10-17",68.9649,71.4061,68.9649,68.9649,4013.0],["1996-10-18",67.7443,70.7958,65.9134,67.134,6956.0],["1996-10-21",67.134,70.1855,65.9134,69.5752,6075.0],["1996-10-22",69.5752,69.5752,62.8618,64.6927,14250.0],["1996-10-23",64.6927,68.3546,64.6927,68.3546,3019.0],["1996-10-24",65.9134,71.4061,65.9134,68.3546,5625.0],["1996-10-25",70.7958,70.7958,65.3031,65.3031,5381.0],["1996-10-28",65.303,67.134,62.8618,64.6927,4200.0],["1996-10-29",65.9134,65.9134,59.8103,61.0309,6506.0],["1996-10-30",60.4206,62.2515,57.369,59.8103,9525.0],["1996-10-31",59.8103,62.2515,59.8103,61.0309,2831.0],["1996-11-01",62.2515,62.2515,55.5381,60.4206,12300.0],["1996-11-04",61.0309,72.0165,59.8103,65.9134,19669.0],["1996-11-05",69.5752,69.5752,62.2515,63.7773,8625.0],["1996-11-06",64.0824,68.3546,64.0824,67.134,5663.0],["1996-11-07",67.134,69.5752,63.4721,65.9134,6019.0],["1996-11-08",63.4721,65.9134,61.0309,62.2515,9150.0],["1996-11-11",62.2515,65.9134,62.2515,64.6927,2419.0],["1996-11-12",62.2515,67.7443,62.2515,66.5237,8344.0],["1996-11-13",63.4721,67.134,62.2515,64.6927,3413.0],["1996-11-14",67.134,67.134,62.2515,65.9134,9356.0],["1996-11-15",65.9134,69.5752,65.9134,65.9134,12956.0],["1996-11-18",67.134,69.5752,65.3031,65.9134,7631.0],["1996-11-19",61.6412,65.9134,61.6412,64.6927,1800.0],["1996-11-20",62.8618,65.9134,62.8618,64.6927,7013.0],["1996-11-21",63.4721,64.6927,63.4721,64.6927,5775.0],["1996-11-22",63.4721,64.0824,57.9794,63.4721,12675.0],["1996-11-25",63.4721,64.6927,61.6412,64.6927,4650.0],["1996-11-26",62.2515,65.9134,61.6412,61.6412,5363.0],["1996-11-27",61.9464,64.0824,61.6412,63.4721,3019.0],["1996-11-29",64.0824,64.0824,61.6412,63.167,1294.0],["1996-12-02",61.6412,64.0824,57.369,61.6412,13969.0],["1996-12-03",59.8103,62.2515,59.2,60.4206,11738.0],["1996-12-04",57.9793,60.4206,56.1484,60.4206,8119.0],["1996-12-05",61.0309,67.134,61.0309,62.2515,9638.0],["1996-12-06",58.5897,61.0309,57.369,59.8103,11306.0],["1996-12-09",57.369,61.0309,57.369,61.0309,6225.0],["1996-12-10",57.369,62.8618,56.1484,59.8103,11325.0],["1996-12-11",58.5896,59.8103,56.1484,57.369,9206.0],["1996-12-12",57.9793,61.0309,54.9278,57.9793,10538.0],["1996-12-13",56.7587,59.8103,56.1484,57.9793,7256.0],["1996-12-16",59.2,64.0824,55.5381,59.8103,22800.0],["1996-12-17",61.0309,62.2515,58.5897,62.2515,9450.0],["1996-12-18",62.2515,63.4721,58.5896,59.9628,8456.0],["1996-12-19",61.0309,61.0309,54.9278,57.369,12919.0],["1996-12-20",61.6412,63.4721,58.5897,58.5897,27938.0],["1996-12-23",62.2515,63.4721,58.5897,59.8103,5100.0],["1996-12-24",62.8618,63.4721,58.5897,58.5897,5400.0],["1996-12-26",61.6412,61.6412,56.1484,58.5897,5381.0],["1996-12-27",56.1484,59.8103,56.1484,57.369,3750.0],["1996-12-30",56.1484,58.5897,54.9278,56.1484,17831.0],["1996-12-31",56.1484,57.9793,51.2659,56.1484,21525.0],["1997-01-02",54.9278,56.1484,51.8763,56.1484,3469.0],["1997-01-03",53.7072,58.5897,53.7072,58.5897,3488.0],["1997-01-06",58.5897,59.8103,54.3175,56.1484,8663.0],["1997-01-07",54.9278,57.369,53.7072,57.369,5325.0],["1997-01-08",57.369,57.369,53.7072,54.9278,6938.0],["1997-01-09",56.1484,56.1484,51.266,53.7072,11063.0],["1997-01-10",52.4866,54.9278,52.4866,52.4866,5325.0],["1997-01-13",52.4866,54.3175,50.6556,51.2659,8606.0],["1997-01-14",53.0969,55.5381,50.6556,53.7072,6188.0],["1997-01-15",52.4866,55.5381,51.2659,52.4866,2700.0],["1997-01-16",51.2659,53.7072,50.6556,51.2659,4556.0],["1997-01-17",51.2659,53.0969,51.2659,51.2659,4388.0],["1997-01-20",52.4866,56.1484,52.4866,54.9278,8550.0],["1997-01-21",54.9278,56.7587,52.4866,55.5381,7088.0],["1997-01-22",56.1484,60.4206,52.4866,58.5897,14550.0],["1997-01-23",58.5897,61.0309,57.369,59.2,15394.0],["1997-01-24",58.5897,61.6412,54.9278,61.0309,6319.0],["1997-01-27",61.6412,64.0824,58.5897,62.2515,17213.0],["1997-01-28",63.4721,63.4721,59.8103,62.2515,4650.0],["1997-01-29",62.8618,63.4721,59.8103,62.2515,4688.0],["1997-01-30",62.1752,62.2515,59.8103,61.0309,3769.0],["1997-01-31",59.8103,62.2515,58.5897,61.0309,6488.0],["1997-02-03",61.0309,61.0309,57.9794,61.0309,5381.0],["1997-02-04",58.5897,61.0309,57.9793,59.8103,5138.0],["1997-02-05",57.9793,61.0309,56.1484,57.369,5531.0],["1997-02-06",57.369,59.8103,57.369,58.5897,4519.0],["1997-02-07",56.1484,59.8103,56.1484,57.369,5738.0],["1997-02-10",59.2,62.2515,57.369,61.0309,12113.0],["1997-02-11",62.2515,64.6927,61.0309,63.3958,14194.0],["1997-02-12",62.8618,64.6928,62.2515,62.2515,11269.0],["1997-02-13",64.0824,68.3546,61.6412,68.3546,30056.0],["1997-02-14",68.9649,78.1195,67.134,77.5092,60019.0],["1997-02-18",79.3402,86.6639,78.7299,82.3917,96956.0],["1997-02-19",83.6123,85.4432,74.4577,76.8989,37369.0],["1997-02-20",78.7299,79.9505,77.5092,78.7299,14325.0],["1997-02-21",78.7298,78.7298,74.4577,75.6783,10163.0],["1997-02-24",72.0164,72.6268,66.5237,71.4061,27769.0],["1997-02-25",70.7958,72.0165,66.5237,66.5237,12488.0],["1997-02-26",67.134,68.9649,63.4721,67.7443,13575.0],["1997-02-27",65.9134,73.8474,65.9134,70.1855,14081.0],["1997-02-28",70.7958,73.2371,68.3546,70.7958,15600.0],["1997-03-03",72.0165,72.0165,64.6927,65.9134,9863.0],["1997-03-04",68.9649,70.1855,67.134,67.7443,6188.0],["1997-03-05",69.5752,70.1855,67.134,68.9649,2981.0],["1997-03-06",67.134,71.4061,67.134,71.4061,6094.0],["1997-03-07",72.6268,79.3402,72.0164,75.6783,26494.0],["1997-03-10",74.4577,77.5092,67.7443,69.5752,17944.0],["1997-03-11",70.1855,71.4061,66.5237,67.134,15356.0],["1997-03-12",66.5237,67.7443,64.0824,65.9134,16556.0],["1997-03-13",65.9134,66.5237,62.8618,63.4721,11381.0],["1997-03-14",64.0824,65.9134,61.0309,62.8618,13444.0],["1997-03-17",62.8618,65.9134,61.6412,63.4721,17925.0],["1997-03-18",63.4721,63.4721,61.0309,61.0309,5194.0],["1997-03-19",61.0309,61.0309,56.7587,57.9793,11681.0],["1997-03-20",60.4206,62.2515,58.5897,61.6412,2175.0],["1997-03-21",64.0824,64.0824,61.6412,63.4721,4294.0],["1997-03-24",65.3031,65.3031,60.4206,61.0309,8944.0],["1997-03-25",61.0309,61.0309,52.4866,54.9278,21731.0],["1997-03-26",55.5381,62.2515,54.9278,57.9793,12656.0],["1997-03-27",61.6412,61.6412,54.9278,56.1484,6488.0],["1997-03-31",54.9278,56.7587,52.4866,52.4866,9881.0],["1997-04-01",53.7072,57.369,51.8763,53.0969,8869.0],["1997-04-02",54.9278,58.5897,53.7072,53.8598,6806.0],["1997-04-03",54.9278,57.369,53.7072,54.9278,3675.0],["1997-04-04",56.1484,57.9794,54.9278,54.9278,18113.0],["1997-04-07",57.369,57.369,53.7072,53.7072,5344.0],["1997-04-08",56.1484,56.1484,53.7072,54.9278,4500.0],["1997-04-09",54.9278,56.1484,53.7072,55.5381,5213.0],["1997-04-10",53.7072,55.5381,53.7072,54.9278,2194.0],["1997-04-11",54.3175,56.1484,52.4866,56.1484,9525.0],["1997-04-14",56.1484,62.2515,53.7072,59.8103,16031.0],["1997-04-15",61.6412,62.8618,58.5897,60.4206,12469.0],["1997-04-16",59.2,60.4206,54.9278,57.9793,7256.0],["1997-04-17",56.1484,58.5897,56.1484,56.1484,2081.0],["1997-04-18",57.369,57.369,54.3175,54.9278,4463.0],["1997-04-21",54.9278,54.9278,51.8763,52.4866,8719.0],["1997-04-22",54.3175,54.3175,52.4866,52.4866,3938.0],["1997-04-23",53.7072,54.3175,51.266,53.0969,2663.0],["1997-04-24",54.3175,54.3175,50.9608,53.0969,7144.0],["1997-04-25",50.6556,53.0969,48.8247,50.0453,3600.0],["1997-04-28",48.2144,50.6556,48.2144,49.435,4650.0],["1997-04-29",51.2659,51.2659,49.435,50.0453,3056.0],["1997-04-30",51.2659,51.2659,49.435,50.3505,4181.0],["1997-05-01",51.266,53.0969,48.2144,51.8763,9806.0],["1997-05-02",50.6556,55.5381,50.6556,54.9278,16406.0],["1997-05-05",54.9278,54.9278,53.0969,53.0969,7725.0],["1997-05-06",52.4866,53.7072,50.0453,50.6556,4538.0],["1997-05-07",51.2659,51.8763,50.0453,50.6556,4069.0],["1997-05-08",50.0453,52.4866,50.0453,50.0453,3825.0],["1997-05-09",50.0453,52.4866,48.8247,52.4866,6113.0],["1997-05-12",50.0453,53.7072,49.435,52.4866,8269.0],["1997-05-13",51.8763,53.7072,50.6556,51.2659,4275.0],["1997-05-14",52.4866,52.4866,50.6556,50.6556,1950.0],["1997-05-15",51.266,51.8763,50.6556,51.8763,1800.0],["1997-05-16",51.2659,51.2659,48.2144,50.0453,3525.0],["1997-05-19",49.7402,51.266,48.2144,48.8247,3750.0],["1997-05-20",48.8247,51.2659,48.2144,50.0453,1969.0],["1997-05-21",50.6556,52.4866,48.2144,50.6556,14175.0],["1997-05-22",50.6556,51.2659,49.435,50.0453,8531.0],["1997-05-23",50.6556,51.8763,49.435,50.6556,3206.0],["1997-05-27",49.435,51.2659,48.8247,50.0453,4875.0],["1997-05-28",48.8247,50.0453,48.2144,49.435,4706.0],["1997-05-29",48.8247,50.0453,47.6041,47.6041,5100.0],["1997-05-30",47.6041,49.435,47.6041,48.8247,8531.0],["1997-06-02",47.6041,49.435,47.6041,48.8247,3225.0],["1997-06-03",48.2144,49.435,48.2144,49.435,994.0],["1997-06-04",48.5196,49.435,48.2144,48.2144,6769.0],["1997-06-05",49.1299,49.435,46.9938,48.2144,6525.0],["1997-06-06",47.6041,47.6041,34.7876,43.9422,42394.0],["1997-06-09",43.9422,46.3835,43.9422,43.9422,4875.0],["1997-06-10",43.3319,45.1629,42.1113,42.7216,7950.0],["1997-06-11",41.501,43.3319,40.2804,40.8907,6338.0],["1997-06-12",40.2804,46.3835,37.8391,43.3319,24169.0],["1997-06-13",45.1629,48.8247,45.1629,45.7732,13781.0],["1997-06-16",46.9938,46.9938,43.9422,45.7732,3881.0],["1997-06-17",45.7732,46.3835,43.3319,44.5525,4256.0],["1997-06-18",46.3072,46.9938,43.9422,46.9938,2288.0],["1997-06-19",45.1629,47.6041,43.9422,45.7732,6900.0],["1997-06-20",47.6041,47.6041,43.9422,43.9422,3188.0],["1997-06-23",43.9422,46.3835,43.3319,46.3835,9338.0],["1997-06-24",46.3835,47.6041,45.1629,46.9938,12469.0],["1997-06-25",46.0783,47.9092,45.1629,45.1629,10931.0],["1997-06-26",47.6041,48.2144,45.7732,46.3835,4519.0],["1997-06-27",46.3835,52.4866,46.3835,51.8763,15263.0],["1997-06-30",51.2659,60.4206,51.2659,57.9793,30750.0],["1997-07-01",57.9793,64.0824,57.369,58.5897,29719.0],["1997-07-02",58.5897,60.4206,54.3175,54.9278,8419.0],["1997-07-03",56.1484,57.9793,54.9278,56.7587,2138.0],["1997-07-07",54.9278,56.7587,52.4866,54.9278,4481.0],["1997-07-08",54.9278,54.9278,51.266,51.8763,3881.0],["1997-07-09",51.266,53.0969,50.0453,51.8763,5681.0],["1997-07-10",50.0453,52.4866,48.8247,52.4866,4669.0],["1997-07-11",51.266,53.7072,51.266,53.7072,3563.0],["1997-07-14",53.7072,53.7072,51.266,53.7072,3019.0],["1997-07-15",51.2659,54.3175,50.6556,54.3175,3488.0],["1997-07-16",54.3175,54.3175,50.6556,54.3175,1688.0],["1997-07-17",50.6556,54.3175,50.6556,53.7072,1763.0],["1997-07-18",51.2659,53.7072,50.0453,51.2659,3881.0],["1997-07-21",51.2659,53.7072,51.2659,51.2659,6150.0],["1997-07-22",51.266,54.3175,51.266,53.7072,6825.0],["1997-07-23",51.266,53.7072,51.266,53.7072,3506.0],["1997-07-24",53.7072,53.7072,50.0453,51.5711,2456.0],["1997-07-25",53.7072,53.7072,51.266,53.7072,4856.0],["1997-07-28",53.7072,53.7072,51.266,53.0969,4388.0],["1997-07-29",53.0969,53.0969,50.6556,53.0969,4406.0],["1997-07-30",53.0969,54.3175,51.8763,54.3175,3506.0],["1997-07-31",53.7072,54.3175,52.4866,54.3175,2213.0],["1997-08-01",54.3175,60.4206,53.7072,60.4206,22388.0],["1997-08-04",61.0309,63.4721,59.8103,61.6412,10369.0],["1997-08-05",62.2515,63.4721,59.8103,63.4721,13088.0],["1997-08-06",63.4721,74.4577,62.2515,70.7958,27469.0],["1997-08-07",73.8474,79.3402,71.4061,75.6783,34331.0],["1997-08-08",72.0165,76.8989,68.3546,73.2371,22013.0],["1997-08-11",73.8474,79.3401,72.6267,74.4577,39469.0],["1997-08-12",74.4577,76.2886,68.3546,69.5752,15094.0],["1997-08-13",70.1855,71.4061,68.3546,71.4061,8775.0],["1997-08-14",72.6268,74.4577,70.1855,73.2371,10819.0],["1997-08-15",73.2371,76.2886,72.0164,75.068,14981.0],["1997-08-18",72.6268,72.6268,67.134,70.1855,16444.0],["1997-08-19",73.2371,76.8989,70.1855,75.068,22650.0],["1997-08-20",77.5092,77.5092,72.6268,76.2886,11231.0],["1997-08-21",75.6783,76.2886,70.7958,75.2206,15581.0],["1997-08-22",72.6268,78.1195,72.0165,76.2886,15150.0],["1997-08-25",76.2886,76.2886,73.2371,75.068,4669.0],["1997-08-26",75.6783,75.6783,72.0164,74.4577,4013.0],["1997-08-27",73.8474,73.8474,70.1855,70.1855,6113.0],["1997-08-28",70.1855,75.068,70.1855,71.4061,10369.0],["1997-08-29",74.7629,74.7629,71.4062,73.2371,5981.0],["1997-09-02",75.068,75.068,71.4061,72.0165,9244.0],["1997-09-03",73.2371,73.8474,70.7958,71.4061,13331.0],["1997-09-04",70.7958,72.0165,62.8618,63.4721,13050.0],["1997-09-05",64.6928,69.5752,62.8618,69.5752,10256.0],["1997-09-08",69.5752,72.6268,68.3546,72.3216,21938.0],["1997-09-09",72.6268,75.068,70.7958,73.2371,17006.0],["1997-09-10",73.2371,73.2371,69.27,69.8804,13500.0],["1997-09-11",68.9649,71.4062,65.9134,69.5752,15806.0],["1997-09-12",69.5752,69.5752,66.5237,68.3546,9094.0],["1997-09-15",68.9649,68.9649,65.9134,66.5237,5063.0],["1997-09-16",66.5237,68.3546,66.5237,66.5237,3694.0],["1997-09-17",66.5237,68.3546,65.9134,67.134,2288.0],["1997-09-18",67.7443,67.7443,65.9134,67.7443,4369.0],["1997-09-19",67.7443,68.9649,63.4721,64.3876,16650.0],["1997-09-22",64.6927,67.134,64.6927,66.5237,4556.0],["1997-09-23",65.3031,65.9134,64.6927,65.9134,3563.0],["1997-09-24",65.9134,68.3546,65.9134,68.3546,3563.0],["1997-09-25",66.5237,68.3546,66.5237,67.134,1744.0],["1997-09-26",67.134,67.134,64.6927,64.6927,1800.0],["1997-09-29",64.6928,65.3031,62.2515,62.2515,4519.0],["1997-09-30",62.2515,63.4721,61.6412,63.4721,2681.0],["1997-10-01",61.6412,63.4721,61.6412,62.2515,1388.0],["1997-10-02",61.6412,63.4721,61.6412,63.4721,2419.0],["1997-10-03",62.8618,63.4721,61.6412,63.4721,4500.0],["1997-10-06",61.6412,63.4721,61.6412,62.2515,3713.0],["1997-10-07",62.2515,62.8618,61.6412,62.5567,2306.0],["1997-10-08",62.2515,62.8618,61.0309,61.6412,3000.0],["1997-10-09",61.0309,62.2515,59.8103,61.336,2081.0],["1997-10-10",61.6412,61.6412,61.336,61.336,1013.0],["1997-10-13",61.6412,62.8618,59.2,59.2,3281.0],["1997-10-14",59.2,60.4206,53.7072,59.2,11194.0],["1997-10-15",57.369,61.0309,56.7587,61.0309,3263.0],["1997-10-16",61.0309,61.0309,58.5897,58.5897,1444.0],["1997-10-17",58.5897,58.5897,51.266,54.9278,10106.0],["1997-10-20",56.7587,56.7587,51.2659,52.4866,6844.0],["1997-10-21",53.7072,55.8433,51.266,53.0969,7875.0],["1997-10-22",53.7072,53.7072,51.8763,53.7072,6019.0],["1997-10-23",51.266,53.7072,48.8247,53.7072,7031.0],["1997-10-24",56.1484,56.1484,48.8247,48.8247,22688.0],["1997-10-27",50.6556,50.6556,46.3835,46.3835,19238.0],["1997-10-28",41.501,50.0453,38.4495,46.3835,23644.0],["1997-10-29",45.7732,45.7732,42.7216,45.1629,13913.0],["1997-10-30",42.1113,50.6556,40.8907,48.2144,28538.0],["1997-10-31",48.8247,49.1299,46.0783,48.5196,11906.0],["1997-11-03",49.435,50.0453,46.9938,48.2144,7669.0],["1997-11-04",46.3835,50.0453,46.3835,48.2144,4481.0],["1997-11-05",48.8247,50.0453,48.8247,49.1299,2794.0],["1997-11-06",49.435,49.435,48.8247,49.435,1856.0],["1997-11-07",49.435,49.435,46.3835,48.8247,1200.0],["1997-11-10",49.435,49.435,44.8577,46.3835,4969.0],["1997-11-11",47.6041,47.6041,46.3835,46.3835,1181.0],["1997-11-12",44.5525,46.9938,43.9422,45.1629,3488.0],["1997-11-13",45.1629,47.6041,45.1629,46.9938,3169.0],["1997-11-14",46.3835,48.8247,45.7732,48.2144,2681.0],["1997-11-17",50.6556,50.6556,46.3835,48.8247,4388.0],["1997-11-18",50.0453,50.6556,47.2989,47.6041,4031.0],["1997-11-19",48.2144,48.2144,46.9938,47.6041,469.0],["1997-11-20",46.9938,47.9092,46.9938,46.9938,919.0],["1997-11-21",47.2989,47.2989,43.9422,45.7732,3713.0],["1997-11-24",46.9938,46.9938,43.9422,43.9422,3469.0],["1997-11-25",44.5525,45.1629,42.4165,45.1629,4088.0],["1997-11-26",45.1629,45.1629,43.3319,44.5525,994.0],["1997-11-28",45.1629,45.1629,44.5525,45.1629,769.0],["1997-12-01",44.8577,45.1629,43.9422,43.9422,5569.0],["1997-12-02",43.3319,43.9422,40.2804,42.7216,7350.0],["1997-12-03",40.2804,44.8577,40.2804,43.3319,13425.0],["1997-12-04",43.9422,43.9422,41.501,42.1113,4819.0],["1997-12-05",41.501,43.3319,41.501,42.4165,4031.0],["1997-12-08",41.501,43.3319,41.501,41.8062,2981.0],["1997-12-09",41.501,45.1629,41.501,42.7216,10688.0],["1997-12-10",42.7216,42.7216,41.501,42.1113,3581.0],["1997-12-11",41.8062,42.1113,41.501,41.8062,4781.0],["1997-12-12",41.501,42.1113,40.5855,41.501,5231.0],["1997-12-15",41.501,42.1113,40.5855,40.8907,6338.0],["1997-12-16",40.8907,41.501,40.8907,41.501,4838.0],["1997-12-17",42.1113,42.1113,41.1959,41.1959,4238.0],["1997-12-18",41.501,41.8062,41.1958,41.3484,5831.0],["1997-12-19",40.8907,41.501,40.8907,41.501,4294.0],["1997-12-22",40.8907,41.8062,40.2804,40.5855,9206.0],["1997-12-23",40.8907,41.1959,40.2804,40.5855,9263.0],["1997-12-24",40.8907,41.501,40.5855,40.5855,14794.0],["1997-12-26",40.5855,40.8907,40.5855,40.5855,6900.0],["1997-12-29",40.5855,41.501,40.5855,40.5855,10556.0],["1997-12-30",40.5855,42.7216,40.2804,40.2804,23775.0],["1997-12-31",40.8907,40.8907,39.6701,39.9752,27394.0],["1998-01-02",39.6701,42.7216,39.6701,42.7216,3056.0],["1998-01-05",43.0268,46.0783,42.7216,45.1629,5269.0],["1998-01-06",44.5526,48.5196,43.9422,48.5196,11925.0],["1998-01-07",48.5196,52.7917,48.5196,49.435,21675.0],["1998-01-08",50.0453,51.8763,44.5526,44.7051,15375.0],["1998-01-09",44.7051,45.7732,42.7216,42.7216,5963.0],["1998-01-12",42.7216,43.3319,39.6701,42.1113,12113.0],["1998-01-13",41.501,44.5526,41.501,43.9422,1744.0],["1998-01-14",43.9422,48.2144,43.3319,47.6041,9506.0],["1998-01-15",45.1629,48.2144,45.1629,46.6886,6000.0],["1998-01-16",46.9938,47.9092,46.9938,46.9938,1650.0],["1998-01-20",46.9938,52.1814,46.9938,52.1814,9356.0],["1998-01-21",51.266,52.4866,49.435,51.8763,17400.0],["1998-01-22",51.2659,54.6226,49.435,54.3175,8663.0],["1998-01-23",54.9278,54.9278,53.0969,54.3175,9225.0],["1998-01-26",54.3175,54.9278,52.7917,54.3175,6506.0],["1998-01-27",54.9278,55.5381,54.3175,55.5381,8119.0],["1998-01-28",55.5381,56.1484,54.3175,55.8433,9263.0],["1998-01-29",54.9278,59.1999,54.9278,57.369,10763.0],["1998-01-30",58.5897,59.2,56.7587,58.8948,6806.0],["1998-02-02",57.9794,63.4721,57.9794,61.6412,10031.0],["1998-02-03",61.6412,64.0824,60.4206,62.8618,18394.0],["1998-02-04",61.6412,65.9134,61.6412,63.7773,8175.0],["1998-02-05",63.4721,65.3031,61.6412,62.2515,10856.0],["1998-02-06",61.6412,63.4721,60.4206,62.5567,8625.0],["1998-02-09",61.0309,62.5567,54.3175,57.369,18450.0],["1998-02-10",58.5897,59.2,57.9793,57.9793,2700.0],["1998-02-11",57.9793,59.8103,57.9793,58.5897,5456.0],["1998-02-12",58.5897,59.2,58.5897,58.8948,3919.0],["1998-02-13",58.5897,60.4206,58.5897,59.8103,4256.0],["1998-02-17",58.5897,61.0309,58.5897,60.1154,6356.0],["1998-02-18",60.4206,61.0309,60.1154,60.1154,4031.0],["1998-02-19",59.8103,62.2515,59.8103,62.2515,13181.0],["1998-02-20",61.0309,63.4721,61.0309,62.2515,7500.0],["1998-02-23",62.2515,62.2515,60.4206,62.2515,7144.0],["1998-02-24",62.2515,63.4721,61.0309,61.9463,13200.0],["1998-02-25",61.6412,62.2515,60.4206,61.0309,5850.0],["1998-02-26",61.9464,62.2515,61.0309,62.2515,9056.0],["1998-02-27",61.6412,62.2515,61.0309,62.2515,9113.0],["1998-03-02",61.6412,62.2515,59.8103,61.336,12413.0],["1998-03-03",59.8103,61.0309,58.5897,60.7257,8138.0],["1998-03-04",59.8103,60.4206,57.369,57.9793,12113.0],["1998-03-05",53.7072,56.1484,51.8763,53.0969,8719.0],["1998-03-06",54.9278,54.9278,51.8763,54.3175,5663.0],["1998-03-09",53.0969,55.5381,53.0969,53.0969,3413.0],["1998-03-10",52.4866,54.0123,52.4866,52.4866,600.0],["1998-03-11",53.7072,56.1484,51.266,53.0969,2925.0],["1998-03-12",51.266,53.0969,46.9938,48.8247,12413.0],["1998-03-13",51.2659,51.2659,48.8247,49.435,9394.0],["1998-03-16",50.3505,51.2659,48.8247,49.435,4425.0],["1998-03-17",49.435,50.0453,48.8247,48.8247,2756.0],["1998-03-18",48.8247,50.0453,48.8247,49.435,3113.0],["1998-03-19",48.8247,50.0453,48.8247,48.8247,2644.0],["1998-03-20",48.8247,50.0453,48.2144,48.5196,4219.0],["1998-03-23",48.2144,49.435,46.9938,46.9938,4875.0],["1998-03-24",46.6886,47.6041,46.3835,46.3835,4144.0],["1998-03-25",46.3835,46.6886,43.9422,44.5525,5775.0],["1998-03-26",43.9422,46.0783,43.9422,45.468,7538.0],["1998-03-27",46.3835,53.402,46.3835,51.5711,12638.0],["1998-03-30",51.266,55.5381,51.266,54.9278,17438.0],["1998-03-31",56.1484,56.1484,54.0123,54.3175,6038.0],["1998-04-01",53.0969,55.5381,53.0969,54.3175,6938.0],["1998-04-02",53.0969,54.3175,53.0969,53.7072,5494.0],["1998-04-03",53.7072,54.3175,53.0969,54.3175,5081.0],["1998-04-06",53.7072,53.8598,53.402,53.402,4444.0],["1998-04-07",53.402,57.0639,53.0969,53.0969,15075.0],["1998-04-08",53.0969,54.3175,53.0969,53.0969,5681.0],["1998-04-09",53.0969,53.7072,53.0969,53.0969,3956.0],["1998-04-13",53.0969,53.7072,51.2659,51.2659,1144.0],["1998-04-14",51.8763,54.0123,51.8763,51.8763,1913.0],["1998-04-15",51.8763,52.7917,50.6556,50.6556,4106.0],["1998-04-16",50.6556,51.266,47.6041,47.9093,5944.0],["1998-04-17",50.0453,50.0453,47.6041,48.8247,1163.0],["1998-04-20",47.6041,51.2659,47.6041,51.2659,3994.0],["1998-04-21",50.0453,51.2659,48.8247,51.2659,3338.0],["1998-04-22",51.266,53.7072,50.0453,53.7072,11531.0],["1998-04-23",51.266,54.9278,50.3505,53.7072,9581.0],["1998-04-24",53.7072,54.3175,51.266,53.0969,11850.0],["1998-04-27",51.8763,53.0969,50.0453,53.0969,5756.0],["1998-04-28",53.0969,53.7072,51.8763,53.7072,2119.0],["1998-04-29",53.0969,56.1484,53.0969,54.9278,9750.0],["1998-04-30",54.9278,54.9278,53.7072,54.9278,2231.0],["1998-05-01",54.9278,54.9278,53.0969,53.7072,3956.0],["1998-05-04",53.0969,53.7072,53.0969,53.0969,544.0],["1998-05-05",53.0969,53.7072,51.8763,53.0969,4219.0],["1998-05-06",53.7072,53.7072,51.8763,52.1814,1163.0],["1998-05-07",52.1814,52.9443,51.8763,51.8763,2475.0],["1998-05-08",51.5711,53.7072,51.5711,52.7917,1369.0],["1998-05-11",53.7072,53.7072,52.4866,52.4866,3919.0],["1998-05-12",52.4866,53.0969,52.4866,52.4866,2175.0],["1998-05-13",51.8763,53.0969,50.0453,50.0453,4988.0],["1998-05-14",51.2659,52.4866,50.3505,50.3505,9019.0],["1998-05-15",50.3505,51.8763,50.3505,51.8763,2288.0],["1998-05-18",51.5711,52.1814,50.3505,50.3505,3563.0],["1998-05-19",51.8763,51.8763,50.0453,50.0453,4050.0],["1998-05-20",50.0453,50.3505,49.435,50.0453,6131.0],["1998-05-21",50.0453,50.6556,46.9938,46.9938,6675.0],["1998-05-22",48.8247,48.8247,46.3835,46.3835,2306.0],["1998-05-26",46.3835,51.2659,46.3835,46.6886,13725.0],["1998-05-27",46.3835,47.2989,44.5525,45.1629,11531.0],["1998-05-28",45.1629,45.7732,45.1629,45.7732,5663.0],["1998-05-29",47.6041,47.6041,45.1629,46.3835,263.0],["1998-06-01",45.1629,46.3835,41.501,42.1113,6638.0],["1998-06-02",41.501,48.8247,41.501,43.9422,10950.0],["1998-06-03",46.9938,48.2144,43.9422,47.6041,7106.0],["1998-06-04",46.9938,48.2144,45.7732,45.7732,2081.0],["1998-06-05",46.9938,47.2989,45.7732,46.9938,3750.0],["1998-06-08",46.9938,46.9938,45.7732,46.8412,1913.0],["1998-06-09",46.6886,46.9938,46.6886,46.8412,2400.0],["1998-06-10",45.7732,46.9938,45.7732,46.8412,638.0],["1998-06-11",46.6886,50.6556,46.6886,48.8247,10969.0],["1998-06-12",49.435,49.435,47.6041,49.435,4275.0],["1998-06-15",48.8247,50.0453,47.6041,50.0453,8775.0],["1998-06-16",50.0453,50.0453,48.8247,48.8247,3038.0],["1998-06-17",48.2144,48.8247,48.2144,48.2144,1294.0],["1998-06-18",48.2144,48.8247,48.2144,48.2144,1538.0],["1998-06-19",48.2144,48.8247,47.9093,47.9093,5681.0],["1998-06-22",46.9938,47.6041,46.9938,47.6041,1369.0],["1998-06-23",46.9938,47.6041,46.9938,47.6041,1181.0],["1998-06-24",47.2989,48.8247,47.2989,48.2144,4444.0],["1998-06-25",48.8247,48.8247,47.6041,48.2144,2025.0],["1998-06-26",48.2144,51.266,48.2144,49.7402,6319.0],["1998-06-29",50.6556,50.6556,47.9093,47.9093,4463.0],["1998-06-30",49.435,50.0453,48.8247,48.8247,5363.0],["1998-07-01",49.1299,49.7402,48.8247,49.435,3000.0],["1998-07-02",48.8247,50.0453,48.8247,50.0453,2663.0],["1998-07-06",49.435,49.7402,49.1299,49.435,2531.0],["1998-07-07",49.435,50.0453,49.1299,49.1299,2044.0],["1998-07-08",49.435,50.0453,49.435,50.0453,3169.0],["1998-07-09",50.0453,50.0453,49.435,50.0453,2794.0],["1998-07-10",49.435,50.0453,49.435,49.435,2569.0],["1998-07-13",50.0453,50.0453,49.1299,49.1299,2850.0],["1998-07-14",49.1299,49.1299,46.3835,46.9938,5831.0],["1998-07-15",47.6041,47.9092,46.9938,47.6041,3469.0],["1998-07-16",48.2144,48.5196,47.6041,48.5196,2756.0],["1998-07-17",48.2144,48.367,47.9093,47.9093,2738.0],["1998-07-20",47.9093,48.2144,47.6041,47.9093,2100.0],["1998-07-21",47.9093,48.2144,46.3835,46.3835,3581.0],["1998-07-22",47.6041,47.6041,46.3835,47.6041,1331.0],["1998-07-23",46.3835,46.9938,46.3835,46.6886,5381.0],["1998-07-24",46.9938,46.9938,45.7732,45.7732,4200.0],["1998-07-27",45.7732,46.3835,45.7732,46.3835,2213.0],["1998-07-28",47.6041,47.6041,45.1629,45.1629,2456.0],["1998-07-29",45.7732,47.6041,45.7732,45.7732,3563.0],["1998-07-30",46.3835,48.8247,46.3835,46.9938,2438.0],["1998-07-31",46.9938,46.9938,46.9938,46.9938,1800.0],["1998-08-03",46.9938,46.9938,45.7732,46.3835,2025.0],["1998-08-04",46.9938,46.9938,43.9422,45.7732,3750.0],["1998-08-05",45.1629,45.1629,45.1629,45.1629,1481.0],["1998-08-06",44.5526,45.0866,38.7546,41.1959,5925.0],["1998-08-07",44.5525,45.468,42.7216,42.7216,4463.0],["1998-08-10",43.9422,45.1629,43.3319,45.1629,2531.0],["1998-08-11",43.9422,43.9422,42.7216,43.3319,825.0],["1998-08-12",43.9422,44.2474,43.9422,44.2474,1388.0],["1998-08-13",44.2474,45.7732,44.2474,45.1629,6038.0],["1998-08-14",45.1629,46.3835,45.1629,46.3835,3150.0],["1998-08-17",45.468,46.3835,45.1629,45.7732,4519.0],["1998-08-18",45.7732,46.3835,45.7732,46.3835,1219.0],["1998-08-19",46.0783,46.0783,43.3319,44.5525,5100.0],["1998-08-20",44.8577,44.8577,44.2474,44.8577,2963.0],["1998-08-21",44.2474,44.8577,44.2474,44.8577,2550.0],["1998-08-24",45.1629,46.0783,44.8577,46.0783,788.0],["1998-08-25",45.1629,45.468,44.2474,45.468,3150.0],["1998-08-26",44.5525,45.2391,44.5525,45.1629,4031.0],["1998-08-27",44.5525,44.5525,42.7216,43.3319,4931.0],["1998-08-28",43.3319,44.5525,42.7216,42.7216,7256.0],["1998-08-31",43.3319,43.3319,42.1113,42.7216,4144.0],["1998-09-01",42.1113,42.7216,39.0598,39.0598,8888.0],["1998-09-02",41.501,41.501,39.2123,39.6701,3113.0],["1998-09-03",39.2123,39.6701,39.2123,39.3649,1894.0],["1998-09-04",39.0598,39.2124,31.7361,34.7876,13238.0],["1998-09-08",36.6185,39.6701,33.567,38.1443,5775.0],["1998-09-09",36.6185,38.9072,36.0082,36.1608,3694.0],["1998-09-10",36.6185,36.6185,32.9567,34.1773,6450.0],["1998-09-11",34.7876,36.0082,34.0247,34.3299,4200.0],["1998-09-14",34.1773,39.6701,34.1773,37.534,8850.0],["1998-09-15",37.534,37.534,36.9237,37.2288,3750.0],["1998-09-16",37.8391,38.1443,37.2288,37.2288,5025.0],["1998-09-17",37.2288,37.534,37.2288,37.534,3506.0],["1998-09-18",37.8392,43.9422,37.534,40.8907,9000.0],["1998-09-21",40.8907,41.501,39.0598,39.6701,6019.0],["1998-09-22",39.9752,41.8062,39.6701,41.8062,8400.0],["1998-09-23",46.0783,46.3835,42.7216,46.0783,8100.0],["1998-09-24",46.3835,48.8247,45.7732,48.2144,9000.0],["1998-09-25",48.5196,49.435,48.2144,49.435,6638.0],["1998-09-28",48.8247,56.1484,48.8247,55.5381,15131.0],["1998-09-29",55.8433,60.4206,54.3175,59.8103,20663.0],["1998-09-30",57.9793,61.9463,55.5381,60.7257,32156.0],["1998-10-01",57.369,59.5051,54.9278,57.9793,14344.0],["1998-10-02",59.2,61.0309,56.7587,57.0639,7350.0],["1998-10-05",57.369,60.7257,55.5381,59.2,13650.0],["1998-10-06",60.4206,60.4206,57.369,57.6742,8738.0],["1998-10-07",57.6742,61.0309,55.5381,60.7257,14756.0],["1998-10-08",56.1484,60.4206,53.7072,55.5381,7725.0],["1998-10-09",56.1484,58.2845,55.5381,56.1484,4575.0],["1998-10-12",56.7587,57.369,55.8433,56.1484,2944.0],["1998-10-13",55.8433,56.1484,52.4866,53.7072,3225.0],["1998-10-14",56.1484,56.1484,53.7072,53.7072,4031.0],["1998-10-15",53.7072,56.1484,53.7072,56.1484,3675.0],["1998-10-16",54.9278,55.5381,53.0969,55.5381,7369.0],["1998-10-19",53.7072,56.1484,53.7072,54.9278,3694.0],["1998-10-20",56.1484,56.1484,53.0969,54.3175,5156.0],["1998-10-21",52.4866,54.3175,52.4866,53.7072,5419.0],["1998-10-22",53.0969,57.9793,53.0969,57.9793,15225.0],["1998-10-23",57.9793,57.9793,56.1484,56.4536,4406.0],["1998-10-26",57.369,57.369,55.5381,57.369,7481.0],["1998-10-27",58.2845,58.5896,57.369,58.2845,7144.0],["1998-10-28",58.5897,61.0309,57.9793,59.8103,5850.0],["1998-10-29",61.0309,62.2515,59.8103,59.8103,6263.0],["1998-10-30",61.6412,61.6412,59.8103,60.1154,6319.0],["1998-11-02",59.8103,60.7257,58.5897,59.8103,6000.0],["1998-11-03",58.5897,59.5051,58.5897,59.5051,5306.0],["1998-11-04",61.0309,61.0309,59.2,59.2,5119.0],["1998-11-05",58.5897,59.8103,58.5897,59.2,3488.0],["1998-11-06",59.8103,59.8103,59.2,59.8103,2044.0],["1998-11-09",59.2,61.0309,59.2,59.2,3731.0],["1998-11-10",59.2,59.5051,59.2,59.2,2081.0],["1998-11-11",59.2,59.5051,58.8948,59.2,3975.0],["1998-11-12",61.0309,62.2515,59.2,61.0309,7463.0],["1998-11-13",61.0309,64.6927,59.8103,64.0824,18019.0],["1998-11-16",65.9134,78.1196,64.6928,73.2371,21919.0],["1998-11-17",73.2371,73.2371,68.3546,70.1855,5063.0],["1998-11-18",70.1855,74.4577,68.9649,73.8474,16256.0],["1998-11-19",73.2371,74.4577,70.7958,72.3216,11400.0],["1998-11-20",72.6267,74.1525,72.6267,72.6267,9169.0],["1998-11-23",73.8474,73.8474,61.6412,65.3031,12469.0],["1998-11-24",63.4721,73.2371,61.0309,70.7958,8381.0],["1998-11-25",73.2371,73.2371,69.5752,70.4907,4575.0],["1998-11-27",71.7113,71.7113,68.9649,68.9649,1444.0],["1998-11-30",69.2701,71.101,64.0824,67.7443,7125.0],["1998-12-01",65.9134,67.7443,64.6927,64.9979,3431.0],["1998-12-02",65.3031,65.3031,63.7773,64.0824,7931.0],["1998-12-03",63.4721,64.0824,63.4721,63.4721,3694.0],["1998-12-04",64.6927,65.9134,63.4721,65.9134,3300.0],["1998-12-07",66.5237,70.7958,64.6928,69.5752,5850.0],["1998-12-08",69.5752,83.002,68.3546,72.0165,49069.0],["1998-12-09",73.2371,73.8474,68.3546,68.3546,9488.0],["1998-12-10",67.134,70.1855,66.5237,66.5237,3075.0],["1998-12-11",66.5237,70.1855,64.6927,64.6927,3581.0],["1998-12-14",67.7443,67.7443,59.8103,60.4206,8213.0],["1998-12-15",59.8103,61.0309,58.5897,59.2,5175.0],["1998-12-16",60.4206,63.4721,58.5897,58.5897,1875.0],["1998-12-17",59.2,59.2,58.5897,59.2,3300.0],["1998-12-18",58.5897,64.0824,58.5897,59.2,6319.0],["1998-12-21",58.5897,59.2,58.5897,58.5897,7538.0],["1998-12-22",58.5897,61.0309,58.5897,59.5051,3188.0],["1998-12-23",59.2,60.4206,59.2,59.5051,6994.0],["1998-12-24",59.8103,59.8103,59.2,59.5051,1481.0],["1998-12-28",59.2,60.4206,59.2,59.8103,8850.0],["1998-12-29",58.5897,60.1154,58.5897,59.2,10200.0],["1998-12-30",59.8103,59.8103,58.5897,59.2,5775.0],["1998-12-31",58.5897,61.6412,58.5897,59.2,2738.0],["1999-01-04",59.8103,61.0309,59.2,59.8103,2756.0],["1999-01-05",61.0309,61.0309,59.2,59.8103,2531.0],["1999-01-06",59.8103,62.2515,59.8103,61.0309,6638.0],["1999-01-07",59.8103,61.0309,59.8103,60.1154,2513.0],["1999-01-08",60.7257,65.3031,60.4206,65.3031,9244.0],["1999-01-11",65.3031,67.134,59.8103,62.2515,5569.0],["1999-01-12",60.4206,61.6412,59.8103,61.0309,3038.0],["1999-01-13",59.8103,59.8103,57.369,58.5897,5513.0],["1999-01-14",58.5897,61.0309,58.5897,58.5897,4688.0],["1999-01-15",58.5897,61.6412,57.9793,59.2,9656.0],["1999-01-19",58.5896,59.8103,50.0453,52.4866,11794.0],["1999-01-20",51.8762,59.8103,51.8762,57.369,5100.0],["1999-01-21",55.233,60.4206,55.233,60.4206,4350.0],["1999-01-22",58.5897,61.0309,57.369,59.8103,2925.0],["1999-01-25",57.6742,61.336,57.6742,61.336,4913.0],["1999-01-26",59.8103,61.6412,58.8948,59.2,5063.0],["1999-01-27",60.4206,65.6082,60.4206,63.7773,7350.0],["1999-01-28",61.6412,65.9134,59.2,65.9134,8194.0],["1999-01-29",62.8618,63.4721,61.0309,62.8618,2794.0],["1999-02-01",61.6412,62.8618,61.0309,61.0309,844.0],["1999-02-02",61.0309,62.2515,61.0309,62.2515,2513.0],["1999-02-03",62.2515,63.4721,62.2515,62.2515,3413.0],["1999-02-04",62.2515,65.9134,62.2515,64.0824,3713.0],["1999-02-05",61.0309,62.5567,61.0309,62.5567,1294.0],["1999-02-08",61.6412,63.4721,61.6412,61.9463,1500.0],["1999-02-09",61.9464,63.4721,61.9464,62.2515,2063.0],["1999-02-10",61.9464,63.4721,61.9464,63.4721,2531.0],["1999-02-11",61.9464,63.4721,61.6412,61.6412,3169.0],["1999-02-12",61.6412,61.6412,61.6412,61.6412,619.0],["1999-02-16",61.6412,63.4721,61.0309,61.0309,638.0],["1999-02-17",60.4206,60.7257,57.6742,58.5897,1669.0],["1999-02-18",60.4206,60.4206,57.9793,57.9793,1031.0],["1999-02-19",57.9793,60.4206,57.6742,59.2,3244.0],["1999-02-22",59.2,59.2,56.7587,57.9793,3281.0],["1999-02-23",58.2845,58.5897,57.369,58.5897,1650.0],["1999-02-24",57.369,61.0309,57.369,61.0309,919.0],["1999-02-25",59.2,59.2,57.369,58.5897,1256.0],["1999-02-26",58.5896,58.5896,57.369,57.369,394.0],["1999-03-01",57.369,57.9793,56.1484,57.369,3188.0],["1999-03-02",56.1484,56.4536,52.4866,53.0969,4013.0],["1999-03-03",53.0969,53.0969,52.4866,53.0969,1800.0],["1999-03-04",53.0969,53.8598,53.0969,53.7072,1388.0],["1999-03-05",54.9278,56.7587,54.9278,54.9278,2063.0],["1999-03-08",54.9278,58.5897,54.9278,56.7587,2381.0],["1999-03-09",54.9278,57.369,54.9278,57.369,3731.0],["1999-03-10",56.7587,57.369,54.9278,54.9278,1219.0],["1999-03-11",54.9278,56.1484,54.3175,54.3175,1594.0],["1999-03-12",54.9278,55.5381,54.3175,55.5381,1856.0],["1999-03-15",54.9278,54.9278,54.9278,54.9278,1819.0],["1999-03-16",54.9278,57.9793,54.3175,54.3175,600.0],["1999-03-17",54.3175,54.3175,52.4866,53.402,1350.0],["1999-03-18",52.4866,52.4866,51.2659,52.4866,1800.0],["1999-03-19",52.4866,52.4866,52.4866,52.4866,469.0],["1999-03-22",52.4866,52.4866,51.2659,52.4866,1538.0],["1999-03-23",52.4866,54.3175,52.4866,54.3175,1313.0],["1999-03-24",52.4866,53.7072,52.4866,52.7917,150.0],["1999-03-25",53.0969,53.402,52.4866,53.0969,1669.0],["1999-03-26",53.0969,53.0969,52.7917,52.7917,975.0],["1999-03-29",52.7917,56.7587,52.7917,56.7587,3788.0],["1999-03-30",57.6742,57.6742,54.0123,54.3175,1725.0],["1999-03-31",54.9278,56.1484,41.501,44.5525,10556.0],["1999-04-01",50.6556,50.6556,48.5196,48.5196,11719.0],["1999-04-05",48.8247,53.0969,48.8247,51.7237,3188.0],["1999-04-06",53.0969,53.0969,50.6556,51.2659,3619.0],["1999-04-07",51.266,51.266,47.6041,49.1299,6075.0],["1999-04-08",48.2144,49.1299,46.0783,46.9938,14138.0],["1999-04-09",46.9938,48.5196,46.6886,48.2144,6375.0],["1999-04-12",46.9938,48.8247,46.3835,46.3835,16556.0],["1999-04-13",48.2144,48.2144,46.3835,46.6886,25519.0],["1999-04-14",47.6041,49.435,46.9938,47.9093,5813.0],["1999-04-15",47.9092,52.1814,46.9938,46.9938,17944.0],["1999-04-16",46.9938,47.6041,46.9938,47.6041,394.0],["1999-04-19",46.9938,48.2144,46.9938,46.9938,18600.0],["1999-04-20",48.2144,48.2144,47.6041,47.6041,6956.0],["1999-04-21",47.6041,48.2144,47.6041,47.6041,3563.0],["1999-04-22",47.9093,48.8247,47.6041,47.9093,1875.0],["1999-04-23",48.2144,50.0453,48.2144,48.8247,2944.0],["1999-04-26",48.8247,51.2659,48.8247,50.0453,2400.0],["1999-04-27",49.435,51.2659,49.1299,51.2659,5794.0],["1999-04-28",50.0453,50.6556,50.0453,50.6556,244.0],["1999-04-29",50.0453,51.2659,50.0453,51.2659,3113.0],["1999-04-30",51.2659,51.2659,51.2659,51.2659,2306.0],["1999-05-03",51.8763,52.1814,51.5711,51.8763,2363.0],["1999-05-04",51.5711,51.8763,51.266,51.8763,11194.0],["1999-05-05",51.5711,51.8763,51.5711,51.5711,600.0],["1999-05-06",51.5711,51.8763,51.2659,51.5711,3431.0],["1999-05-07",51.5711,58.5896,51.5711,57.369,11025.0],["1999-05-10",54.3175,63.4721,53.7072,63.4721,11700.0],["1999-05-11",61.0309,62.2515,59.2,59.8103,7556.0],["1999-05-12",58.5897,59.8103,58.5897,59.2,4181.0],["1999-05-13",59.5051,61.0309,59.2,61.0309,2100.0],["1999-05-14",58.5897,60.4206,50.0453,50.0453,3356.0],["1999-05-17",53.7072,59.8103,52.4866,58.8948,4688.0],["1999-05-18",58.5897,59.5051,56.4536,58.5897,10538.0],["1999-05-19",56.1484,56.1484,53.7072,54.3175,3169.0],["1999-05-20",54.0123,54.9278,53.7072,53.7072,994.0],["1999-05-21",54.0123,54.3175,52.1814,53.402,6563.0],["1999-05-24",53.0969,54.3175,53.0969,53.0969,2719.0],["1999-05-25",54.3175,54.3175,51.8763,52.7917,3581.0],["1999-05-26",52.4866,52.4866,52.4866,52.4866,56.0],["1999-05-27",53.402,53.402,52.4866,52.7917,4781.0],["1999-05-28",52.7917,55.233,52.7917,55.233,2756.0],["1999-06-01",54.3175,54.3175,53.402,54.3175,4688.0],["1999-06-02",54.3175,54.3175,53.7072,53.7072,4369.0],["1999-06-03",54.3175,57.9793,53.7072,57.9793,3900.0],["1999-06-04",57.6742,58.5896,55.2329,57.369,5044.0],["1999-06-07",57.369,60.4206,57.369,59.8103,7688.0],["1999-06-08",59.2,59.8103,57.9793,58.5897,8438.0],["1999-06-09",58.8948,59.2,58.5897,58.8948,4931.0],["1999-06-10",59.2,60.1154,58.5897,59.8103,3469.0],["1999-06-11",59.5051,60.7257,59.5051,60.7257,6788.0],["1999-06-14",60.7257,61.0309,59.8103,60.7257,3938.0],["1999-06-15",60.4206,61.6412,60.4206,61.6412,3731.0],["1999-06-16",61.0309,63.4721,61.0309,61.9463,1669.0],["1999-06-17",61.3361,61.3361,59.5051,59.5051,5250.0],["1999-06-18",61.0309,61.6412,60.1154,61.6412,8588.0],["1999-06-21",62.2515,63.4721,61.0309,61.0309,5250.0],["1999-06-22",61.0309,61.336,57.369,57.9793,9131.0],["1999-06-23",59.2,61.6412,59.2,59.5051,3694.0],["1999-06-24",59.8103,59.8103,57.369,57.369,3019.0],["1999-06-25",58.5897,59.2,57.6742,58.5897,806.0],["1999-06-28",58.4371,58.4371,54.3175,57.369,2888.0],["1999-06-29",58.5897,58.5897,56.7587,56.7587,656.0],["1999-06-30",58.5897,58.5897,53.7072,53.7072,3769.0],["1999-07-01",53.7072,56.1484,53.7072,56.1484,2981.0],["1999-07-02",54.3175,55.5381,54.0123,54.3175,713.0],["1999-07-06",54.9278,55.5381,54.3175,54.3175,3450.0],["1999-07-07",55.5381,55.5381,53.0969,54.6226,4575.0],["1999-07-08",54.3175,54.9278,52.4866,52.4866,1669.0],["1999-07-09",53.402,53.7072,52.7917,52.7917,2156.0],["1999-07-12",53.7072,53.7072,53.7072,53.7072,3619.0],["1999-07-13",55.5381,58.5897,52.4866,55.8433,9863.0],["1999-07-14",55.8433,55.8433,54.6227,55.233,450.0],["1999-07-15",54.9278,55.8433,54.9278,55.8433,2156.0],["1999-07-16",54.9278,55.233,54.9278,55.233,3375.0],["1999-07-19",55.5381,55.5381,53.7072,53.7072,2550.0],["1999-07-20",53.7072,53.7072,51.266,53.0969,6844.0],["1999-07-21",54.3175,54.3175,51.266,51.8763,1819.0],["1999-07-22",51.2659,52.4866,50.0453,50.6556,2044.0],["1999-07-23",50.6556,51.8763,49.435,51.2659,1838.0],["1999-07-26",50.6556,50.6556,50.0453,50.0453,600.0],["1999-07-27",50.0453,52.4866,50.0453,52.4866,1031.0],["1999-07-28",51.2659,51.5711,49.435,50.3505,863.0],["1999-07-29",50.0453,51.2659,50.0453,51.2659,1556.0],["1999-07-30",50.0453,50.9608,50.0453,50.9608,563.0],["1999-08-02",50.0453,50.9608,50.0453,50.0453,694.0],["1999-08-03",50.0453,50.9608,50.0453,50.0453,900.0],["1999-08-04",50.0453,50.0453,48.8247,48.8247,3900.0],["1999-08-05",50.0453,50.0453,49.435,50.0453,1669.0],["1999-08-06",49.435,49.435,47.6041,47.6041,6506.0],["1999-08-09",48.8247,48.8247,47.6041,47.6041,1594.0],["1999-08-10",49.435,49.435,48.2144,48.2144,338.0],["1999-08-11",48.2144,49.435,48.2144,49.435,38.0],["1999-08-12",48.2144,51.8763,48.2144,51.8763,1556.0],["1999-08-13",50.0453,50.0453,48.8247,49.435,1538.0],["1999-08-16",48.2144,48.2144,46.9938,46.9938,2288.0],["1999-08-17",47.6041,48.2144,47.6041,48.2144,694.0],["1999-08-18",48.2144,48.2144,46.9938,47.6041,1388.0],["1999-08-19",47.6041,47.7567,46.3835,47.7567,1463.0],["1999-08-20",47.833,48.8247,47.833,48.8247,113.0],["1999-08-23",47.6041,49.435,47.2989,49.435,4106.0],["1999-08-24",48.2144,49.7402,48.2144,48.5196,3938.0],["1999-08-25",48.2144,48.8247,48.2144,48.8247,900.0],["1999-08-26",48.8247,48.8247,48.2144,48.2144,1463.0],["1999-08-27",48.2144,48.8247,48.2144,48.5196,994.0],["1999-08-30",48.2144,48.8247,47.6041,47.6041,4031.0],["1999-08-31",48.2144,48.8247,48.2144,48.2144,4294.0],["1999-09-01",47.9092,48.2144,47.6041,48.2144,806.0],["1999-09-02",47.9093,48.8247,47.9093,48.8247,1031.0],["1999-09-03",48.2144,48.8247,48.2144,48.5196,2906.0],["1999-09-07",48.367,53.0969,47.6041,50.9608,7331.0],["1999-09-08",51.8763,53.402,49.1299,49.1299,7856.0],["1999-09-09",49.435,49.435,48.5196,48.8247,1706.0],["1999-09-10",49.1299,49.1299,48.2144,48.2144,1744.0],["1999-09-13",48.8247,49.435,47.6041,47.6041,1988.0],["1999-09-14",48.2144,48.2144,44.5526,46.9938,4219.0],["1999-09-15",46.3835,46.6886,44.8577,44.8577,2081.0],["1999-09-16",46.0783,47.6041,45.3154,46.3835,3188.0],["1999-09-17",47.6041,47.6041,44.5525,44.5525,6544.0],["1999-09-20",46.6886,46.9938,46.0783,46.9938,7219.0],["1999-09-21",46.9938,47.9093,46.0783,46.0783,3938.0],["1999-09-22",46.3835,47.2989,46.3835,46.6886,2813.0],["1999-09-23",46.9938,47.9092,46.9938,47.6041,2269.0],["1999-09-24",48.5196,48.5196,47.6041,47.6041,1350.0],["1999-09-27",47.6041,48.5196,47.6041,48.5196,5044.0],["1999-09-28",48.5196,50.9608,48.5196,50.9608,6300.0],["1999-09-29",50.9608,53.7072,50.0453,52.4866,8081.0],["1999-09-30",53.402,55.233,52.4866,53.7072,12975.0],["1999-10-01",54.0123,54.3175,53.0969,53.0969,1575.0],["1999-10-04",53.7072,53.7072,52.1814,52.4866,2906.0],["1999-10-05",52.334,52.334,50.3505,52.1814,3956.0],["1999-10-06",50.9608,52.4866,50.9608,52.4866,1950.0],["1999-10-07",52.4866,52.4866,50.9608,50.9608,769.0],["1999-10-08",52.0288,52.0288,50.9608,50.9608,2325.0],["1999-10-11",50.9608,52.4866,50.6556,52.4866,1050.0],["1999-10-12",50.9608,52.1814,50.3505,50.3505,6169.0],["1999-10-13",50.6556,50.9608,50.6556,50.6556,1444.0],["1999-10-14",50.6556,56.4536,50.6556,56.1484,10219.0],["1999-10-15",55.233,56.1484,53.402,54.9278,2850.0],["1999-10-18",54.3175,56.7587,53.7072,56.7587,2925.0],["1999-10-19",55.5381,56.7587,54.9278,55.5381,1350.0],["1999-10-20",55.3855,55.8433,54.9278,54.9278,619.0],["1999-10-21",54.9278,56.7587,53.7072,55.5381,6075.0],["1999-10-22",55.5381,57.6742,55.5381,57.6742,2156.0],["1999-10-25",57.2165,57.9793,56.1484,57.0639,3113.0],["1999-10-26",57.9793,58.8948,57.9793,58.5897,3919.0],["1999-10-27",58.2845,60.7257,58.2845,60.7257,1125.0],["1999-10-28",59.2,60.4206,59.2,60.1154,938.0],["1999-10-29",60.268,61.0309,60.268,60.4206,2981.0],["1999-11-01",61.0309,61.0309,58.5897,58.8948,1088.0],["1999-11-02",58.5896,58.8948,57.369,57.369,1706.0],["1999-11-03",57.369,57.9793,53.7072,53.7072,2869.0],["1999-11-04",53.402,61.0309,51.8762,57.369,12169.0],["1999-11-05",57.9793,58.8948,57.369,58.8948,3769.0],["1999-11-08",57.369,59.2,53.7072,58.5897,3638.0],["1999-11-09",57.6742,58.5897,55.5381,55.5381,525.0],["1999-11-10",54.9278,56.7587,54.9278,56.7587,731.0],["1999-11-11",54.3175,67.7443,54.3175,67.134,16856.0],["1999-11-12",67.134,78.1195,67.134,71.4061,31838.0],["1999-11-15",74.1525,77.5092,70.7958,75.3732,22406.0],["1999-11-16",74.7628,79.3401,74.7628,77.8144,25631.0],["1999-11-17",77.8144,78.1195,76.2886,78.1195,9506.0],["1999-11-18",76.2886,78.1195,72.9319,73.8474,10500.0],["1999-11-19",73.8474,74.7629,72.3216,74.7629,13069.0],["1999-11-22",74.1525,83.002,73.2371,82.3917,22725.0],["1999-11-23",86.3587,120.8412,86.0536,93.9876,55800.0],["1999-11-24",100.0907,117.637,97.6494,102.5319,41644.0],["1999-11-26",107.4144,118.3999,105.5834,110.1608,23888.0],["1999-11-29",116.2638,116.569,97.0391,100.0907,15056.0],["1999-11-30",100.0907,100.3958,85.4433,90.0206,21488.0],["1999-12-01",93.9876,99.7855,92.0041,97.3443,3263.0],["1999-12-02",97.0391,103.7525,96.4288,97.6494,6338.0],["1999-12-03",99.4804,101.9216,92.767,92.767,10800.0],["1999-12-06",93.3772,93.9876,87.8845,89.1051,5494.0],["1999-12-07",90.6309,92.7669,86.969,87.5793,5381.0],["1999-12-08",87.7319,87.8845,80.2556,86.0536,10500.0],["1999-12-09",85.7484,97.6494,85.4432,95.2082,10931.0],["1999-12-10",96.1237,107.4144,96.1237,102.5319,18525.0],["1999-12-13",102.5319,107.4144,102.5319,104.3628,7238.0],["1999-12-14",104.9731,106.804,100.0906,104.9731,7463.0],["1999-12-15",101.3113,104.9731,87.8845,95.5134,6319.0],["1999-12-16",96.4288,96.4288,93.9876,96.4288,1556.0],["1999-12-17",99.4804,102.5319,97.0391,97.0391,4200.0],["1999-12-20",100.701,100.701,91.5463,94.5979,4950.0],["1999-12-21",96.4288,105.8886,85.4433,94.5979,9881.0],["1999-12-22",95.2082,98.2597,87.8845,89.7154,3019.0],["1999-12-23",91.5463,94.5979,90.3257,94.5979,1425.0],["1999-12-27",93.3773,98.2597,90.3257,93.3773,7275.0],["1999-12-28",92.7669,97.6494,92.7669,96.1236,3338.0],["1999-12-29",96.4288,103.7525,92.767,98.87,11700.0],["1999-12-30",102.5319,103.7525,92.1566,92.767,7481.0],["1999-12-31",92.9195,99.4804,92.767,97.6494,1556.0],["2000-01-03",97.6494,116.8741,96.7339,100.701,10781.0],["2000-01-04",101.3113,102.5319,84.5278,87.8845,7894.0],["2000-01-05",89.1051,92.1566,83.6123,87.8845,2456.0],["2000-01-06",89.4103,90.936,86.6639,87.2742,2231.0],["2000-01-07",87.2742,93.9876,86.6638,86.6638,5681.0],["2000-01-10",88.4948,89.7154,81.7814,87.2742,7069.0],["2000-01-11",86.6639,89.1051,83.3072,84.2226,3788.0],["2000-01-12",83.9175,85.9773,78.1195,79.9505,3488.0],["2000-01-13",79.6453,83.002,70.1855,82.0865,9206.0],["2000-01-14",83.3072,84.8329,83.002,84.8329,1294.0],["2000-01-18",84.2226,87.8845,83.6123,87.5793,5456.0],["2000-01-19",87.2742,90.3257,86.6638,87.5793,7256.0],["2000-01-20",88.7999,91.2412,86.0536,86.0536,7369.0],["2000-01-21",87.8845,144.3381,86.6639,131.8267,136988.0],["2000-01-24",166.004,235.4266,144.0329,205.6741,239663.0],["2000-01-25",195.604,207.505,159.9009,170.2762,80606.0],["2000-01-26",168.7504,218.1854,168.4452,195.9091,76500.0],["2000-01-27",211.6246,229.171,199.2659,209.336,65813.0],["2000-01-28",202.6226,214.2184,175.769,185.5339,37988.0],["2000-01-31",162.3422,180.0411,146.4741,161.1216,38569.0],["2000-02-01",170.5813,170.8865,147.6947,166.004,34294.0],["2000-02-02",161.1215,165.3937,155.9339,156.2391,15619.0],["2000-02-03",156.5442,202.6225,156.5442,182.7875,40369.0],["2000-02-04",200.0287,204.7586,175.7689,186.4493,27731.0],["2000-02-07",195.2988,220.0164,190.7215,217.5751,41794.0],["2000-02-08",219.7112,229.171,197.7401,219.1009,85181.0],["2000-02-09",219.7112,219.7112,190.4164,198.9607,38738.0],["2000-02-10",200.0288,211.7772,189.8061,195.2989,18488.0],["2000-02-11",195.604,197.7401,189.8061,192.8576,9750.0],["2000-02-14",193.4679,209.9463,192.8576,199.8762,22819.0],["2000-02-15",202.6226,294.7792,202.6226,258.1607,194419.0],["2000-02-16",289.8967,310.0369,261.2122,285.6246,105300.0],["2000-02-17",302.7132,302.7132,268.5359,269.4514,38531.0],["2000-02-18",268.841,292.9482,261.2122,273.4183,26306.0],["2000-02-22",274.0287,286.8452,258.771,261.2122,17231.0],["2000-02-23",254.0411,287.4555,239.2411,266.705,27094.0],["2000-02-24",280.1318,283.1834,249.0061,266.0947,10500.0],["2000-02-25",270.672,277.6906,251.4473,256.3297,13650.0],["2000-02-28",253.8884,263.6534,230.6967,252.3627,20044.0],["2000-02-29",250.8369,270.9771,249.006,259.9916,11906.0],["2000-03-01",244.1235,252.6678,234.9689,247.7854,22594.0],["2000-03-02",244.1236,288.6762,244.1236,288.6762,47794.0],["2000-03-03",302.7132,328.9565,293.2534,307.5956,58256.0],["2000-03-06",326.2101,327.1255,302.7132,307.5956,31988.0],["2000-03-07",316.14,327.1255,267.9256,279.5215,35513.0],["2000-03-08",291.1173,292.643,259.0761,269.7565,15300.0],["2000-03-09",271.5874,299.6616,261.8225,282.8781,14119.0],["2000-03-10",292.9483,295.9999,251.7524,263.6535,17869.0],["2000-03-13",238.6308,246.5648,233.138,236.7999,32288.0],["2000-03-14",241.6823,256.3298,201.7071,207.8102,23494.0],["2000-03-15",222.1524,229.4761,187.67,223.8308,27038.0],["2000-03-16",219.7112,234.3586,208.1153,214.8288,13463.0],["2000-03-17",218.4906,219.7112,212.9978,216.6597,5325.0],["2000-03-20",211.1669,214.8288,190.4164,195.2989,11719.0],["2000-03-21",191.9422,195.2988,175.769,192.5525,14625.0],["2000-03-22",188.8906,209.9462,180.6514,206.8947,14775.0],["2000-03-23",207.1999,209.9463,187.9752,199.571,13556.0],["2000-03-24",195.2988,200.1813,178.8205,190.4164,15038.0],["2000-03-27",184.3133,185.5339,175.7689,182.4823,10425.0],["2000-03-28",185.5339,185.5339,175.1587,180.3463,11419.0],["2000-03-29",175.769,176.3793,156.2391,158.9855,17250.0],["2000-03-30",161.1215,161.1215,129.3855,136.7092,26006.0],["2000-03-31",138.5401,156.5442,126.9442,150.136,20513.0],["2000-04-03",155.6288,156.2391,122.0618,124.503,15994.0],["2000-04-04",124.0453,133.6576,94.5979,126.3339,32269.0],["2000-04-05",97.6494,139.1505,94.5979,124.503,19725.0],["2000-04-06",125.7236,160.8164,123.2824,136.7092,21431.0],["2000-04-07",149.3731,170.8865,140.371,163.5628,23869.0],["2000-04-10",178.8205,192.2473,149.5257,161.1216,37819.0],["2000-04-11",161.1215,163.5628,141.5917,162.3422,18431.0],["2000-04-12",156.2391,160.5113,139.1504,141.5917,10838.0],["2000-04-13",156.0865,156.2391,129.3855,131.8267,19650.0],["2000-04-14",129.9958,133.3525,103.7525,107.4144,20756.0],["2000-04-17",103.1422,117.1793,102.5319,106.8041,25669.0],["2000-04-18",109.2453,131.8267,107.4144,122.0618,22744.0],["2000-04-19",136.4041,136.7092,122.0618,123.2824,15863.0],["2000-04-20",123.2824,126.9443,107.4144,122.0618,11025.0],["2000-04-24",119.6206,121.7566,106.8041,114.1278,6225.0],["2000-04-25",115.9587,125.1134,114.1278,124.503,15956.0],["2000-04-26",123.2824,126.9443,113.5175,119.6206,5925.0],["2000-04-27",114.7381,126.9443,112.2969,126.9443,3638.0],["2000-04-28",122.6721,128.1649,118.7051,121.4515,7088.0],["2000-05-01",116.569,133.9628,116.569,130.9112,12844.0],["2000-05-02",129.6906,137.9298,122.9772,134.8782,9544.0],["2000-05-03",135.4886,152.8824,117.1793,141.5917,29231.0],["2000-05-04",136.2515,146.4741,135.4886,140.371,9375.0],["2000-05-05",141.2865,145.2535,136.7092,136.7092,4838.0],["2000-05-08",139.1504,141.5917,131.8267,131.8267,2025.0],["2000-05-09",136.404,148.6102,130.6061,136.0989,9169.0],["2000-05-10",136.7092,138.235,122.0618,123.2824,6169.0],["2000-05-11",134.2679,134.2679,122.6721,123.8927,2213.0],["2000-05-12",123.2824,136.7092,123.2824,124.503,5081.0],["2000-05-15",126.4865,126.4865,112.2968,121.4515,5513.0],["2000-05-16",124.3504,136.4041,124.3504,131.8267,6000.0],["2000-05-17",129.3855,131.8267,124.503,131.8267,1500.0],["2000-05-18",129.8432,141.5917,129.8432,138.235,4800.0],["2000-05-19",126.0288,133.9628,125.7236,125.7236,2138.0],["2000-05-22",123.8927,126.9443,109.2453,117.7896,6169.0],["2000-05-23",122.0618,122.0618,107.7195,113.5175,3019.0],["2000-05-24",108.0247,111.9917,92.767,106.8041,11456.0],["2000-05-25",102.6845,111.9917,93.3773,102.2267,4500.0],["2000-05-26",92.1566,103.7525,91.5463,97.6494,5363.0],["2000-05-30",98.87,111.3814,95.5134,106.1938,14063.0],["2000-05-31",104.9731,116.569,103.7525,116.2638,9206.0],["2000-06-01",117.1793,126.3339,114.7381,121.4515,6038.0],["2000-06-02",135.4886,136.7092,122.0618,125.7236,10838.0],["2000-06-05",130.9112,131.8267,125.7236,129.3855,4463.0],["2000-06-06",126.9442,163.5628,118.3999,158.6803,51713.0],["2000-06-07",161.7319,174.5483,145.2535,156.2391,30113.0],["2000-06-08",165.5463,166.004,151.3566,153.7978,6881.0],["2000-06-09",153.4927,156.2391,146.4741,151.3566,6319.0],["2000-06-12",157.4597,187.9751,155.6288,175.769,49969.0],["2000-06-13",186.1442,186.1442,148.3051,158.6803,38738.0],["2000-06-14",157.7648,163.8679,151.3566,159.9009,8906.0],["2000-06-15",156.5442,160.206,148.9153,148.9153,9600.0],["2000-06-16",147.5422,148.9154,131.8267,134.268,19650.0],["2000-06-19",136.404,151.3566,126.9442,150.136,10406.0],["2000-06-20",151.3566,167.2246,150.136,163.5628,19350.0],["2000-06-21",166.6143,167.2246,153.7978,161.1216,11925.0],["2000-06-22",160.8164,161.1216,150.136,155.0185,6394.0],["2000-06-23",148.9154,154.4081,137.3195,143.4226,9863.0],["2000-06-26",142.8123,154.4082,134.268,151.3566,7200.0],["2000-06-27",142.9648,149.9834,139.1504,139.7607,8063.0],["2000-06-28",141.134,148.3051,136.4041,139.1505,6431.0],["2000-06-29",143.4226,159.2906,136.7092,157.4597,8456.0],["2000-06-30",158.6803,158.6803,144.6432,147.6947,6600.0],["2000-07-03",148.2288,148.2288,141.5917,146.4742,3375.0],["2000-07-05",145.5587,147.0845,136.404,142.8123,5700.0],["2000-07-06",139.1504,151.0514,139.1504,147.6947,7969.0],["2000-07-07",145.2535,149.5257,141.5917,145.8638,3731.0],["2000-07-10",143.4226,149.5257,141.8968,142.8123,3113.0],["2000-07-11",142.5071,145.8638,141.5917,143.4226,12131.0],["2000-07-12",148.3051,148.6102,140.3711,144.6432,11588.0],["2000-07-13",148.4577,148.9154,140.0659,143.7278,9544.0],["2000-07-14",142.8123,147.6948,142.8123,144.0329,8006.0],["2000-07-17",148.3051,158.6803,145.2535,151.9669,23944.0],["2000-07-18",150.1359,155.0184,142.2019,146.1689,7706.0],["2000-07-19",151.0515,151.0515,141.8968,144.0329,16856.0],["2000-07-20",142.5072,145.2535,141.5917,141.5917,10856.0],["2000-07-21",144.6432,145.2535,140.0659,143.7278,5344.0],["2000-07-24",142.8123,146.0164,142.5071,145.2535,5006.0],["2000-07-25",146.4741,147.6947,141.5917,145.8638,2869.0],["2000-07-26",146.169,146.7793,140.9813,145.2535,8269.0],["2000-07-27",144.9484,146.4742,141.2865,144.3381,7219.0],["2000-07-28",140.371,146.169,129.3855,131.5216,6863.0],["2000-07-31",129.3855,136.7092,127.5545,129.9958,7313.0],["2000-08-01",132.437,132.437,122.3669,128.7752,4650.0],["2000-08-02",129.0803,137.3195,128.7752,136.0989,4200.0],["2000-08-03",131.5216,139.7607,131.2164,139.7607,3619.0],["2000-08-04",139.6082,143.4226,134.268,141.8969,3563.0],["2000-08-07",139.7608,141.5917,136.7092,139.1505,3225.0],["2000-08-08",136.7092,138.8453,133.0473,133.3525,2775.0],["2000-08-09",137.1669,137.6246,133.6576,136.0989,1800.0],["2000-08-10",137.7772,138.8453,130.6061,130.9112,1631.0],["2000-08-11",128.1648,136.404,128.1648,131.2164,4838.0],["2000-08-14",133.1999,133.1999,129.3855,129.6907,5006.0],["2000-08-15",136.404,136.404,128.7752,129.3855,2494.0],["2000-08-16",128.1649,131.5216,128.1649,129.3855,3319.0],["2000-08-17",126.1813,133.0473,125.7236,132.1318,5025.0],["2000-08-18",134.8783,134.8783,128.1649,130.6061,1575.0],["2000-08-21",132.437,132.437,126.0288,126.3339,5250.0],["2000-08-22",130.6061,132.1319,128.7752,128.7752,2419.0],["2000-08-23",131.8267,131.8267,128.47,128.7752,2456.0],["2000-08-24",131.8267,131.8267,129.3855,131.5216,5288.0],["2000-08-25",133.6577,134.5731,129.6907,129.6907,3300.0],["2000-08-28",133.6577,144.6432,132.7422,142.202,17963.0],["2000-08-29",141.8968,169.0556,139.1504,162.9525,64294.0],["2000-08-30",173.7854,185.5339,166.3092,178.2102,69469.0],["2000-08-31",183.0927,219.7112,182.9401,192.2473,82725.0],["2000-09-01",205.0638,216.6597,191.637,200.1813,37725.0],["2000-09-05",218.4906,220.3215,205.0638,219.7112,48000.0],["2000-09-06",234.206,249.6163,200.1813,204.7587,87900.0],["2000-09-07",204.1483,222.1524,200.7916,216.9648,49988.0],["2000-09-08",220.1689,221.8473,204.4535,212.9978,17231.0],["2000-09-11",217.27,217.27,184.3133,194.0782,23044.0],["2000-09-12",196.5195,196.8246,175.1586,176.9896,24038.0],["2000-09-13",146.6267,194.0782,146.4742,191.637,38494.0],["2000-09-14",195.1463,213.6081,194.9937,205.0638,18881.0],["2000-09-15",205.3689,209.0308,185.5339,200.1813,14775.0],["2000-09-18",209.6411,209.9463,187.9752,191.0267,14194.0],["2000-09-19",190.4164,193.0865,176.9896,190.1112,12206.0],["2000-09-20",183.8556,191.637,183.703,187.9751,9338.0],["2000-09-21",186.7545,187.8226,170.8865,177.5999,5813.0],["2000-09-22",160.2061,198.9607,158.6803,195.2989,14419.0],["2000-09-25",197.5875,204.7586,187.9751,187.9751,8588.0],["2000-09-26",190.4164,190.4164,173.3277,180.6514,6938.0],["2000-09-27",182.4823,183.0926,167.2246,167.2246,8738.0],["2000-09-28",170.5813,170.5813,157.4597,167.5298,10613.0],["2000-09-29",168.6741,187.67,164.7834,178.5154,13550.0],["2000-10-02",179.6597,182.1772,147.8473,147.8473,13888.0],["2000-10-03",154.2556,176.6844,153.7979,164.7834,12850.0],["2000-10-04",162.9525,169.3607,156.5442,156.5442,10063.0],["2000-10-05",164.3256,165.6988,146.4741,153.7978,6650.0],["2000-10-06",158.3752,158.3752,142.8123,146.4742,4800.0],["2000-10-09",146.703,154.7133,132.7422,145.5587,6625.0],["2000-10-10",145.5587,153.6834,132.7422,133.6576,4688.0],["2000-10-11",135.4886,140.5236,126.7917,129.9958,4963.0],["2000-10-12",140.1803,142.8123,122.6721,122.6721,5963.0],["2000-10-13",118.0948,157.4597,117.6371,146.4742,9600.0],["2000-10-16",161.3504,161.5793,136.8618,138.235,8188.0],["2000-10-17",132.7422,140.0659,131.8267,131.8267,3825.0],["2000-10-18",129.9958,131.8267,117.1793,124.503,6588.0],["2000-10-19",127.7071,137.7772,123.1298,135.4886,11575.0],["2000-10-20",132.7422,156.0865,131.8267,142.8123,8538.0],["2000-10-23",135.0309,142.3546,129.9958,131.8267,6975.0],["2000-10-24",132.7422,142.8123,132.7422,133.6576,4713.0],["2000-10-25",130.2247,134.1154,122.6721,129.9958,6725.0],["2000-10-26",130.4535,130.4535,112.1443,122.6721,11963.0],["2000-10-27",125.0752,131.8267,117.6371,124.503,4225.0],["2000-10-30",123.702,123.702,112.602,116.7216,6613.0],["2000-10-31",112.2587,120.8411,110.771,116.7216,15763.0],["2000-11-01",115.8061,115.8061,109.8556,110.7711,7488.0],["2000-11-02",116.2639,129.0803,111.6865,122.2144,28425.0],["2000-11-03",124.503,129.9958,120.8412,122.2144,11575.0],["2000-11-06",124.6174,124.9607,115.3484,119.9257,10675.0],["2000-11-07",119.8113,122.2144,116.2638,116.2638,2225.0],["2000-11-08",122.7865,124.503,113.5175,114.4329,4875.0],["2000-11-09",112.1443,112.602,106.6515,110.7711,14500.0],["2000-11-10",109.3979,110.7711,106.6515,110.7711,6763.0],["2000-11-13",104.3628,114.4329,103.4474,113.5175,7275.0],["2000-11-14",109.8556,125.4185,109.8556,118.0948,7250.0],["2000-11-15",113.5175,124.503,111.6865,117.1793,7613.0],["2000-11-16",120.3834,123.5876,108.9401,109.3979,7763.0],["2000-11-17",107.6814,114.4329,106.1938,108.9402,8538.0],["2000-11-20",105.5071,108.0247,101.6164,103.4473,7250.0],["2000-11-21",101.1587,106.1937,98.4123,98.87,7450.0],["2000-11-22",98.87,100.701,94.2927,96.1236,10125.0],["2000-11-24",95.5515,105.736,95.5515,103.4473,3663.0],["2000-11-27",107.3381,113.5174,101.1587,104.8205,6438.0],["2000-11-28",106.1938,106.1938,94.2927,97.0391,7213.0],["2000-11-29",97.4968,97.4968,83.3072,84.2226,13525.0],["2000-11-30",87.8845,87.8845,73.2371,82.8494,14700.0],["2000-12-01",82.8494,89.7154,75.5257,78.2721,9375.0],["2000-12-04",78.0433,82.3917,75.068,80.5608,10138.0],["2000-12-05",86.0536,104.3628,78.8443,103.9051,10963.0],["2000-12-06",111.2288,111.6865,93.3772,95.2082,7700.0],["2000-12-07",94.2927,101.1587,90.1731,97.9546,1625.0],["2000-12-08",104.8205,108.0247,98.87,102.0742,4738.0],["2000-12-11",101.1587,104.3628,97.0391,100.2432,3925.0],["2000-12-12",104.3628,104.3628,99.3278,100.701,2913.0],["2000-12-13",99.4422,99.4422,92.9195,97.0391,5263.0],["2000-12-14",95.6659,95.6659,89.2577,91.5463,2738.0],["2000-12-15",88.3422,93.3773,81.4762,91.0886,7800.0],["2000-12-18",91.5463,96.1237,82.5061,89.2577,9413.0],["2000-12-19",87.8845,89.7154,75.9835,75.9835,3213.0],["2000-12-20",75.9835,87.8845,66.3711,66.3711,13775.0],["2000-12-21",67.2866,73.2371,63.167,64.5402,41263.0],["2000-12-22",64.5402,72.7793,64.5402,68.202,13413.0],["2000-12-26",66.8288,70.4907,65.9134,68.4309,5513.0],["2000-12-27",66.0278,69.1175,62.2515,66.3711,11575.0],["2000-12-28",65.9134,71.1773,65.9134,67.7443,8650.0],["2000-12-29",67.9732,70.4907,66.3711,66.3711,7225.0],["2001-01-02",70.033,70.033,64.9979,65.9134,11713.0],["2001-01-03",69.003,78.2721,65.9134,75.068,7550.0],["2001-01-04",77.3566,97.0391,77.3566,84.2226,12975.0],["2001-01-05",90.9742,91.0886,81.4762,87.8845,6725.0],["2001-01-08",88.3422,88.7999,76.4412,83.3072,5375.0],["2001-01-09",80.5608,85.1381,79.6453,82.8494,3500.0],["2001-01-10",86.969,95.6659,82.3917,94.2927,8075.0],["2001-01-11",95.6659,97.4969,91.5463,97.4969,12550.0],["2001-01-12",97.9546,99.3278,89.2577,97.9546,6950.0],["2001-01-16",95.6659,114.8906,95.6659,113.0597,12000.0],["2001-01-17",124.2741,131.369,108.0247,114.4329,18513.0],["2001-01-18",116.7216,118.0948,108.0247,111.6865,6138.0],["2001-01-19",117.1793,119.9257,109.8556,116.2638,8750.0],["2001-01-22",113.5174,118.5525,111.6865,116.7216,4550.0],["2001-01-23",117.1793,118.0948,114.4329,118.0948,12050.0],["2001-01-24",118.3236,122.6721,109.8556,112.1443,8038.0],["2001-01-25",111.6865,112.602,95.6659,95.6659,8938.0],["2001-01-26",95.2082,99.7855,86.969,98.4123,7763.0],["2001-01-29",96.2381,99.7855,94.2927,99.3278,6063.0],["2001-01-30",98.6412,99.7855,91.5463,95.2082,7050.0],["2001-01-31",97.0391,97.0391,90.6309,90.6309,8088.0],["2001-02-01",88.7999,98.87,85.5958,94.7505,8850.0],["2001-02-02",93.3773,98.87,81.4762,81.4762,10538.0],["2001-02-05",81.4762,84.6803,75.9834,77.8144,6850.0],["2001-02-06",81.0185,86.0536,78.2721,83.3072,4613.0],["2001-02-07",81.4763,83.3072,79.1876,79.4165,3088.0],["2001-02-08",83.3072,85.1381,80.5608,80.5608,2525.0],["2001-02-09",83.3072,83.3072,75.068,75.5257,4138.0],["2001-02-12",75.068,79.6453,73.2371,76.4412,3238.0],["2001-02-13",84.2226,91.5463,78.8443,78.8443,9488.0],["2001-02-14",81.934,87.8845,76.4412,87.8845,5313.0],["2001-02-15",91.5463,98.87,86.0536,86.0536,13275.0],["2001-02-16",83.6505,84.6803,81.0185,84.2226,4088.0],["2001-02-20",83.7649,85.9391,73.2371,74.1525,5950.0],["2001-02-21",74.1525,81.5907,73.6948,80.5608,4288.0],["2001-02-22",78.7298,82.3917,73.6948,76.8989,4013.0],["2001-02-23",77.3567,77.3567,71.4062,75.4113,7325.0],["2001-02-26",77.3566,77.3566,73.6948,73.6948,2250.0],["2001-02-27",76.8989,76.8989,69.5752,69.5752,2225.0],["2001-02-28",73.2371,74.6103,67.7443,71.4061,6588.0],["2001-03-01",73.1226,73.1226,66.3711,67.9732,8138.0],["2001-03-02",67.7443,79.5309,67.7443,70.4907,6900.0],["2001-03-05",69.5752,75.5257,68.202,70.4907,5525.0],["2001-03-06",73.2371,76.8989,71.4061,75.9835,3575.0],["2001-03-07",75.9835,82.3917,73.6948,74.6103,5038.0],["2001-03-08",78.1577,78.2721,74.9535,76.0979,2675.0],["2001-03-09",75.9835,75.9835,69.1175,73.2371,2338.0],["2001-03-12",67.9732,71.1773,67.7443,70.033,4513.0],["2001-03-13",68.202,72.3216,67.7443,70.9484,2100.0],["2001-03-14",73.2371,76.8989,69.5752,72.3216,3988.0],["2001-03-15",70.0329,76.8989,70.0329,71.4061,2888.0],["2001-03-16",71.7494,74.1525,70.0329,71.635,2763.0],["2001-03-19",73.1226,81.4762,73.1226,78.2721,5038.0],["2001-03-20",80.5608,87.8845,78.7299,78.7299,8863.0],["2001-03-21",79.0731,80.103,76.8989,78.7299,1188.0],["2001-03-22",79.8742,80.5608,73.2371,78.7299,5688.0],["2001-03-23",78.7298,86.969,78.3865,86.969,5625.0],["2001-03-26",88.6855,91.5463,87.4268,90.5164,3413.0],["2001-03-27",87.3123,97.4969,84.2226,91.5463,6463.0],["2001-03-28",91.5463,93.3773,85.5958,87.8845,2838.0],["2001-03-29",84.2226,86.0536,80.5608,80.5608,1525.0],["2001-03-30",80.5608,87.8845,79.1876,83.7649,2138.0],["2001-04-02",84.2226,89.2577,81.0185,81.0185,4300.0],["2001-04-03",81.0185,87.8845,67.2866,69.5752,5863.0],["2001-04-04",73.2371,76.4412,71.4061,71.8639,2188.0],["2001-04-05",73.9236,79.1876,73.6948,79.1876,3363.0],["2001-04-06",76.8989,77.8144,75.9834,76.8989,1288.0],["2001-04-09",75.068,78.2172,75.068,76.5327,1938.0],["2001-04-10",78.144,80.5608,77.4848,79.6087,3163.0],["2001-04-11",80.634,87.8845,78.7299,78.7299,3963.0],["2001-04-12",80.4143,80.4143,77.851,79.389,638.0],["2001-04-16",80.4143,82.4649,78.7299,82.4649,2263.0],["2001-04-17",79.8284,83.4903,79.8284,79.8284,1425.0],["2001-04-18",84.2226,87.5183,84.2226,84.955,4788.0],["2001-04-19",87.738,89.7154,84.2226,87.445,3175.0],["2001-04-20",84.1494,87.8845,82.6114,85.3212,3513.0],["2001-04-23",83.4903,87.8845,83.0508,87.1521,2113.0],["2001-04-24",84.2959,86.1268,82.9044,85.3212,713.0],["2001-04-25",82.9043,86.0535,82.9043,84.2226,1938.0],["2001-04-26",82.9044,87.8845,82.9044,87.8845,2088.0],["2001-04-27",88.0309,98.87,87.6648,95.2082,5388.0],["2001-04-30",92.4252,104.3628,92.4252,99.9686,10200.0],["2001-05-01",102.8981,102.8981,94.1096,95.2082,4338.0],["2001-05-02",97.0391,100.2615,94.842,96.9659,2600.0],["2001-05-03",96.6729,98.7968,95.2814,96.5997,1300.0],["2001-05-04",97.6982,97.7715,95.7941,96.3067,1888.0],["2001-05-07",97.7715,98.87,94.4026,95.2082,2463.0],["2001-05-08",95.2082,100.0418,94.5491,96.0138,3800.0],["2001-05-09",95.9406,95.9406,92.2787,92.2787,1325.0],["2001-05-10",92.3519,95.4279,92.3519,92.3519,825.0],["2001-05-11",92.1322,94.1096,90.5943,90.5943,1563.0],["2001-05-14",91.5463,91.5463,90.6675,90.814,700.0],["2001-05-15",91.1069,91.6928,89.4225,89.8619,863.0],["2001-05-16",90.3013,90.3745,88.4704,89.8619,2375.0],["2001-05-17",90.0816,93.8899,86.0536,89.276,3738.0],["2001-05-18",91.1802,92.7914,88.6169,91.5463,1013.0],["2001-05-21",92.5717,92.5717,87.8845,90.521,1750.0],["2001-05-22",90.1548,94.9153,90.1548,91.5463,4613.0],["2001-05-23",91.5463,92.6449,88.3971,92.2787,913.0],["2001-05-24",93.2308,93.2308,87.8845,90.0816,1463.0],["2001-05-25",90.0816,91.5463,87.8845,91.1802,725.0],["2001-05-29",88.983,91.1069,87.8845,88.9098,1763.0],["2001-05-30",88.9098,88.9098,85.6141,85.6874,938.0],["2001-05-31",85.6874,86.2733,80.5608,80.634,3663.0],["2001-06-01",80.7805,82.0255,69.9414,72.5779,4138.0],["2001-06-04",76.1665,77.6313,73.3103,76.1665,4463.0],["2001-06-05",76.606,86.0536,76.606,86.0536,6125.0],["2001-06-06",85.9803,85.9803,81.6593,82.6846,1163.0],["2001-06-07",81.4396,84.2226,81.2932,84.0762,2800.0],["2001-06-08",82.3185,84.2226,81.4396,84.2226,2250.0],["2001-06-11",84.1494,84.1494,79.9016,80.4143,4288.0],["2001-06-12",80.7805,80.7805,78.7299,78.7299,1150.0],["2001-06-13",78.8031,79.4622,77.9975,78.8763,1088.0],["2001-06-14",77.9975,78.7298,77.7045,78.3637,2075.0],["2001-06-15",76.8989,78.3637,76.8989,77.0454,2713.0],["2001-06-18",76.8257,76.8989,72.1385,73.9694,6000.0],["2001-06-19",74.3356,74.9948,71.04,73.2371,5288.0],["2001-06-20",73.3103,74.7018,69.9414,74.7018,4388.0],["2001-06-21",74.7018,80.4143,71.4794,74.0427,3750.0],["2001-06-22",74.1159,76.1665,74.1159,74.5553,1188.0],["2001-06-25",75.068,76.3863,74.3356,74.3356,3863.0],["2001-06-26",72.5047,75.4342,65.8401,65.9134,5550.0],["2001-06-27",67.5978,67.671,51.9983,62.9839,14550.0],["2001-06-28",65.1078,65.9134,60.7868,61.5191,6338.0],["2001-06-29",61.5191,74.4821,60.4938,73.2371,4600.0],["2001-07-02",66.7922,66.7922,62.1783,64.0824,22325.0],["2001-07-03",64.7416,64.7416,62.9839,62.9839,1213.0],["2001-07-05",62.9839,64.4486,62.3247,62.5444,1413.0],["2001-07-06",64.7416,64.7416,60.4206,63.3501,988.0],["2001-07-09",54.3419,62.2515,53.8292,58.9558,2138.0],["2001-07-10",58.9558,64.4486,55.001,55.001,2475.0],["2001-07-11",56.9052,59.1023,56.3925,57.1249,4788.0],["2001-07-12",59.0291,59.6882,57.8573,58.9558,4888.0],["2001-07-13",58.5897,59.7614,58.5897,59.0291,2288.0],["2001-07-16",60.0544,61.0065,59.4685,59.7615,1463.0],["2001-07-17",61.0065,61.8853,59.6882,59.7615,900.0],["2001-07-18",59.6882,60.3473,58.9558,60.3473,550.0],["2001-07-19",58.6629,63.2036,58.6629,62.9839,1425.0],["2001-07-20",64.0824,64.0824,62.2515,62.9839,813.0],["2001-07-23",63.3501,64.8148,61.5191,62.2515,4125.0],["2001-07-24",62.2515,65.5472,61.5191,62.2515,9975.0],["2001-07-25",62.2515,64.4486,62.2515,62.398,8225.0],["2001-07-26",62.398,65.181,62.2515,64.5219,788.0],["2001-07-27",65.1078,66.5725,64.0824,65.9134,1288.0],["2001-07-30",65.9134,69.1358,62.2515,69.0626,1325.0],["2001-07-31",68.8428,71.2597,65.9866,68.1105,3288.0],["2001-08-01",67.3781,68.4766,65.9866,65.9866,4925.0],["2001-08-02",66.6457,66.6457,65.181,66.2063,8475.0],["2001-08-03",65.9134,65.9134,64.1557,65.181,5813.0],["2001-08-06",65.181,65.9134,57.9305,59.7615,8338.0],["2001-08-07",62.2515,64.3754,61.5924,63.2768,8713.0],["2001-08-08",61.5191,62.6177,61.5191,61.5191,4038.0],["2001-08-09",61.8853,61.9586,58.2235,58.2235,7388.0],["2001-08-10",61.5191,61.5191,58.5897,60.3473,5288.0],["2001-08-13",59.322,61.0797,58.5897,61.0797,1550.0],["2001-08-14",60.4206,60.4206,57.4179,58.5164,4913.0],["2001-08-15",58.5897,62.6909,58.5897,60.0544,6763.0],["2001-08-16",59.0291,61.0797,58.8826,60.4206,3825.0],["2001-08-17",60.0544,60.0544,58.8826,59.1023,1700.0],["2001-08-20",59.1023,59.5417,58.2967,58.9558,8275.0],["2001-08-21",59.5417,60.7868,56.9784,56.9784,14425.0],["2001-08-22",59.3953,59.4685,57.0517,59.0291,14450.0],["2001-08-23",59.5417,59.5417,57.4911,58.9558,8975.0],["2001-08-24",59.322,61.8121,58.9558,61.8121,4725.0],["2001-08-27",60.4938,61.5191,60.4938,61.2994,3113.0],["2001-08-28",61.2994,61.2994,58.9558,60.4206,5000.0],["2001-08-29",60.4206,60.4206,60.4206,60.4206,6525.0],["2001-08-30",60.5671,61.153,60.5671,61.0065,2163.0],["2001-08-31",61.5191,63.7162,61.5191,62.9839,2625.0],["2001-09-04",62.9839,65.181,61.5924,62.9106,16388.0],["2001-09-05",63.0571,63.0571,60.86,61.8121,9275.0],["2001-09-06",60.9332,61.4459,59.8347,59.8347,1000.0],["2001-09-07",59.1023,59.6882,59.0291,59.0291,5263.0],["2001-09-10",58.7361,59.322,58.2235,58.2235,8800.0],["2001-09-17",53.9757,57.2714,53.9757,55.6602,12650.0],["2001-09-18",56.3193,56.3925,54.1954,54.1954,14125.0],["2001-09-19",54.2687,54.9278,51.6321,54.4151,14988.0],["2001-09-20",51.7054,53.8292,47.6041,48.3365,14050.0],["2001-09-21",47.8238,47.8238,40.2804,40.2804,3200.0],["2001-09-24",40.2804,42.4775,34.7144,34.7144,4700.0],["2001-09-25",36.4721,36.6185,21.2388,21.9711,62688.0],["2001-09-26",22.4105,22.4105,12.5968,13.5489,350563.0],["2001-09-27",14.3545,14.3545,11.8644,12.8165,112263.0],["2001-09-28",14.5742,15.3798,13.1094,13.5489,83463.0],["2001-10-01",14.6474,14.6474,8.2026,8.7152,173388.0],["2001-10-02",9.5208,14.5009,8.0561,10.2532,189188.0],["2001-10-03",11.5715,17.0642,9.8138,14.7207,143163.0],["2001-10-04",17.1375,21.312,15.453,16.4051,125188.0],["2001-10-05",16.698,17.4304,14.2812,15.746,40900.0],["2001-10-08",12.7432,12.8165,7.7631,8.8617,360313.0],["2001-10-09",9.3743,9.5941,8.1293,8.8617,163388.0],["2001-10-10",8.9349,9.3011,8.7884,9.0082,103525.0],["2001-10-11",9.3743,9.3743,8.7884,9.0814,144075.0],["2001-10-12",9.1546,10.3997,8.7884,9.6673,460275.0],["2001-10-15",9.9602,10.2532,9.2279,9.887,308700.0],["2001-10-16",9.9602,9.9602,9.3743,9.6673,172025.0],["2001-10-17",9.8138,9.8138,9.3011,9.3743,90413.0],["2001-10-18",9.5941,10.1067,9.3743,9.8138,189550.0],["2001-10-19",10.0335,10.1067,9.4476,9.7405,62188.0],["2001-10-22",9.8138,9.887,9.2279,9.3743,40888.0],["2001-10-23",9.5208,9.5208,8.2026,8.4223,97425.0],["2001-10-24",8.1293,9.0082,7.9096,8.8617,27775.0],["2001-10-25",9.0082,9.3011,8.8617,9.0814,12750.0],["2001-10-26",9.4476,9.5208,8.4955,9.0814,34750.0],["2001-10-29",9.5208,9.5208,8.1293,8.7152,31175.0],["2001-10-30",8.7884,8.9349,8.2758,8.5687,20063.0],["2001-10-31",9.0082,9.0082,8.4955,8.642,40663.0],["2001-11-01",8.8617,9.0082,8.642,8.8617,25375.0],["2001-11-02",8.9349,9.3011,8.7152,9.0082,86538.0],["2001-11-05",9.2279,10.9856,9.1546,9.5208,101963.0],["2001-11-06",9.887,9.887,8.7884,8.9349,39650.0],["2001-11-07",9.1546,9.1546,8.2758,8.4955,37163.0],["2001-11-08",8.642,8.7884,8.4223,8.7884,12850.0],["2001-11-09",8.5687,9.1546,8.349,8.8617,28813.0],["2001-11-12",9.0814,9.5208,8.642,8.9349,24775.0],["2001-11-13",9.1546,10.0335,8.8617,9.3011,175463.0],["2001-11-14",9.8138,9.8138,9.0082,9.0814,59625.0],["2001-11-15",9.2279,9.3011,8.9349,9.0814,61775.0],["2001-11-16",9.1546,9.4476,9.0082,9.1546,47288.0],["2001-11-19",10.18,13.1827,9.5941,12.0841,1462400.0],["2001-11-20",13.0362,13.0362,9.3743,9.8138,1217888.0],["2001-11-21",10.1067,10.3997,9.1546,9.5941,195550.0],["2001-11-23",9.887,9.887,9.1546,9.5208,28275.0],["2001-11-26",9.887,10.18,9.6673,10.0335,273013.0],["2001-11-27",10.4729,11.9376,10.2532,10.3264,608038.0],["2001-11-28",10.6926,10.6926,9.4476,9.5941,268275.0],["2001-11-29",9.8138,9.887,8.8617,9.0814,274150.0],["2001-11-30",9.0814,9.0814,8.0561,8.4955,618050.0],["2001-12-03",8.4223,10.5461,8.2758,9.7405,285675.0],["2001-12-04",10.2532,10.4729,8.7884,9.0082,229500.0],["2001-12-05",9.1546,9.5208,8.9349,9.1546,126313.0],["2001-12-06",9.2279,9.3743,9.0082,9.0082,147063.0],["2001-12-07",9.1546,9.2279,8.4223,8.4955,156913.0],["2001-12-10",8.7884,8.9349,8.5687,8.7884,117463.0],["2001-12-11",8.8617,9.3743,8.4955,8.5687,292625.0],["2001-12-12",8.8617,8.8617,8.349,8.4223,143263.0],["2001-12-13",8.4955,8.4955,7.8364,8.0561,206663.0],["2001-12-14",8.1293,8.2758,7.4702,8.1293,126375.0],["2001-12-17",8.1293,8.4223,7.7631,8.2758,97963.0],["2001-12-18",8.2758,8.7884,7.9828,8.5687,129763.0],["2001-12-19",9.3743,11.4982,9.3743,10.1067,1007875.0],["2001-12-20",10.4729,10.8391,9.3011,9.4476,548438.0],["2001-12-21",9.887,10.18,9.5941,9.887,212050.0],["2001-12-24",9.8138,11.2053,9.8138,10.9856,253075.0],["2001-12-26",11.132,13.0362,10.9856,12.3038,427538.0],["2001-12-27",12.67,13.0362,11.3517,11.6447,174425.0],["2001-12-28",12.3038,12.67,11.7179,12.4503,181613.0],["2001-12-31",11.425,12.4503,9.8138,11.9376,424488.0],["2002-01-02",12.1574,12.3038,11.0588,11.6447,151313.0],["2002-01-03",11.7912,11.9376,10.7659,10.7659,149338.0],["2002-01-04",10.6926,11.132,9.9602,11.132,164400.0],["2002-01-07",11.0588,11.425,10.6926,11.132,68225.0],["2002-01-08",11.132,11.2785,10.3997,10.9123,80088.0],["2002-01-09",11.0588,11.2053,10.4729,10.6194,98875.0],["2002-01-10",10.6926,10.9123,10.0335,10.18,87200.0],["2002-01-11",10.2532,10.3997,9.5941,9.887,207413.0],["2002-01-14",9.887,9.9602,8.642,9.1546,284325.0],["2002-01-15",9.0814,9.1546,8.4223,8.8617,171125.0],["2002-01-16",8.7884,8.9349,8.4223,8.7884,83275.0],["2002-01-17",9.0082,9.3743,8.7884,9.0814,37275.0],["2002-01-18",8.9349,9.2279,8.7152,8.7884,39325.0],["2002-01-22",8.8617,9.0814,8.4223,8.642,49425.0],["2002-01-23",8.4955,8.7885,8.2026,8.642,33613.0],["2002-01-24",8.7884,9.6673,8.5687,9.3743,80563.0],["2002-01-25",9.3743,9.5941,8.7884,9.2279,40075.0],["2002-01-28",9.2279,9.5941,8.7884,9.0082,43588.0],["2002-01-29",9.1546,9.1546,8.4223,8.7152,40075.0],["2002-01-30",8.4955,8.5687,7.7631,8.4955,127750.0],["2002-01-31",8.4955,8.642,8.1293,8.349,42675.0],["2002-02-01",8.2758,8.2758,7.8364,8.0561,40450.0],["2002-02-04",7.9828,8.349,7.6899,7.9828,29775.0],["2002-02-05",7.9828,7.9828,6.2252,6.5913,270188.0],["2002-02-06",6.811,6.811,5.1266,6.3716,171150.0],["2002-02-07",6.2252,6.2984,5.859,6.2252,51013.0],["2002-02-08",6.2984,7.0308,6.2252,6.7378,53388.0],["2002-02-11",7.0308,7.104,6.2984,6.5913,57413.0],["2002-02-12",6.5913,6.9575,6.2984,6.5181,29413.0],["2002-02-13",6.5913,6.811,6.2252,6.5181,21313.0],["2002-02-14",6.3716,6.5913,6.2252,6.5913,10638.0],["2002-02-15",6.2252,6.5913,6.0054,6.5913,17013.0],["2002-02-19",6.4449,6.4449,5.7857,6.3716,38763.0],["2002-02-20",6.2251,6.2984,5.4928,6.2984,41725.0],["2002-02-21",6.1519,6.1519,5.2731,5.859,56663.0],["2002-02-22",5.859,5.859,5.2731,5.6393,29150.0],["2002-02-25",5.566,5.6393,5.1266,5.2731,39325.0],["2002-02-26",5.1266,5.4928,4.9801,5.4928,34988.0],["2002-02-27",5.566,5.566,4.9801,5.2731,24588.0],["2002-02-28",5.0534,5.2731,4.8336,5.1266,28225.0],["2002-03-01",5.1266,5.7857,5.1266,5.4928,39238.0],["2002-03-04",5.7125,6.2252,5.4928,5.9322,75513.0],["2002-03-05",6.0787,6.5913,6.0054,6.5913,49825.0],["2002-03-06",7.4702,8.4955,7.104,8.2025,311088.0],["2002-03-07",8.5687,8.7884,7.6899,7.9828,189288.0],["2002-03-08",7.8364,7.9096,7.3969,7.9096,44725.0],["2002-03-11",7.8364,7.9828,6.7378,7.9096,68225.0],["2002-03-12",7.9096,7.9096,7.4702,7.8364,54775.0],["2002-03-13",7.7631,7.9828,7.5434,7.7631,32525.0],["2002-03-14",7.9096,7.9096,7.3237,7.6899,35263.0],["2002-03-15",7.6899,7.6899,7.2505,7.3969,31788.0],["2002-03-18",7.3969,7.3969,6.5913,6.9575,46750.0],["2002-03-19",6.8843,6.8843,6.4449,6.5913,21475.0],["2002-03-20",6.4449,6.7378,6.0787,6.5913,31850.0],["2002-03-21",6.2984,6.7378,6.0787,6.5181,13363.0],["2002-03-22",6.811,7.3237,6.5181,7.104,28675.0],["2002-03-25",7.104,7.2505,6.7378,6.8843,17713.0],["2002-03-26",7.104,7.1772,6.5913,7.1772,11225.0],["2002-03-27",7.2505,7.2505,6.5913,7.1772,11688.0],["2002-03-28",7.104,7.4702,6.9575,7.3969,42038.0],["2002-04-01",7.3237,8.1293,7.1772,7.5434,84675.0],["2002-04-02",7.5434,7.6899,7.104,7.3237,21150.0],["2002-04-03",7.3237,7.4702,7.104,7.4702,23513.0],["2002-04-04",7.3969,7.4702,7.104,7.4702,9175.0],["2002-04-05",7.2505,7.3237,6.9575,7.2505,29513.0],["2002-04-08",7.1772,7.3237,6.9575,7.3237,15813.0],["2002-04-09",7.3237,7.3237,6.9575,7.2505,11950.0],["2002-04-10",7.2505,7.3237,6.5181,7.1772,34638.0],["2002-04-11",7.104,7.104,6.4449,7.0308,23725.0],["2002-04-12",6.811,6.9575,6.5913,6.9575,16538.0],["2002-04-15",6.7378,6.8843,6.1519,6.2252,47525.0],["2002-04-16",6.2252,6.5913,6.0054,6.2252,43363.0],["2002-04-17",6.3716,6.5913,6.0787,6.2252,32600.0],["2002-04-18",6.5181,6.7378,6.0054,6.2252,36563.0],["2002-04-19",6.1519,6.2984,5.9322,6.2984,32088.0],["2002-04-22",6.1519,6.2252,5.7857,6.0787,22500.0],["2002-04-23",5.859,5.859,5.4195,5.859,38525.0],["2002-04-24",6.0787,6.1519,5.4928,5.859,34350.0],["2002-04-25",5.6393,5.7857,5.4195,5.6393,38200.0],["2002-04-26",5.859,5.9322,5.2731,5.6393,28000.0],["2002-04-29",5.2731,5.4928,5.1998,5.4195,21250.0],["2002-04-30",5.3463,5.6393,5.1998,5.566,17038.0],["2002-05-01",5.6393,5.6393,5.2731,5.566,22438.0],["2002-05-02",5.4928,5.566,5.0534,5.2731,28450.0],["2002-05-03",5.1998,5.566,4.9069,5.1266,34863.0],["2002-05-06",5.2731,5.2731,4.9069,5.1266,9625.0],["2002-05-07",4.9069,5.1998,3.5154,5.1266,37813.0],["2002-05-08",5.1266,5.6393,4.7604,5.2731,27163.0],["2002-05-09",5.2731,5.4195,4.9801,5.1998,12638.0],["2002-05-10",5.1266,5.1998,4.8336,5.1266,12350.0],["2002-05-13",5.1266,5.1266,4.7604,5.0534,7713.0],["2002-05-14",4.9801,5.1266,4.8336,5.1266,8575.0],["2002-05-15",5.0534,5.1266,4.9069,5.1266,7213.0],["2002-05-16",4.9069,5.0534,4.7604,4.9801,13813.0],["2002-05-17",4.9801,5.566,4.9801,5.4195,43938.0],["2002-05-20",5.3463,5.4928,4.9801,5.2731,27138.0],["2002-05-21",5.4195,5.4195,4.9801,5.1266,12263.0],["2002-05-22",4.9801,5.1266,4.8336,5.1266,17988.0],["2002-05-23",5.0534,5.1266,4.8336,5.1266,14650.0],["2002-05-24",4.8336,4.9801,4.7604,4.9801,22213.0],["2002-05-28",4.9801,5.2731,4.8336,5.0534,10213.0],["2002-05-29",4.9069,5.1266,3.8083,4.9069,37250.0],["2002-05-30",4.6872,4.9801,4.6139,4.8336,14388.0],["2002-05-31",4.7604,4.8336,4.3942,4.6872,28313.0],["2002-06-03",4.7604,4.7604,3.8816,4.6872,25675.0],["2002-06-04",4.321,4.4675,3.3689,4.4675,36675.0],["2002-06-05",4.321,4.321,3.4421,4.1745,52263.0],["2002-06-06",4.1013,4.1745,3.3689,3.6619,74925.0],["2002-06-07",3.2957,3.9548,3.0027,3.9548,129863.0],["2002-06-10",3.9548,4.2477,3.6619,4.2477,25875.0],["2002-06-11",4.2477,4.6139,4.028,4.2477,19513.0],["2002-06-12",4.321,4.5407,4.028,4.3942,46175.0],["2002-06-13",4.4675,4.6139,4.028,4.4675,10438.0],["2002-06-14",3.9548,4.6872,3.4421,4.1013,60925.0],["2002-06-17",4.321,4.3942,3.8083,4.2477,33225.0],["2002-06-18",4.3942,4.3942,3.8816,4.2477,10788.0],["2002-06-19",4.2477,4.2477,3.8083,4.2477,17838.0],["2002-06-20",3.7351,4.2477,3.7351,4.2477,19175.0],["2002-06-21",3.8816,4.1745,3.7351,4.028,15575.0],["2002-06-24",4.028,4.028,3.5154,3.8083,15513.0],["2002-06-25",3.8083,3.8083,2.8562,3.5154,98413.0],["2002-06-26",2.9295,3.6619,2.5633,3.2224,103213.0],["2002-06-27",3.1492,3.5154,2.9295,3.5154,40688.0],["2002-06-28",3.0027,4.028,3.0027,3.9548,50863.0],["2002-07-01",3.9548,4.028,3.5886,3.6619,19113.0],["2002-07-02",3.5886,3.6619,3.0027,3.3689,17225.0],["2002-07-03",3.2224,3.5154,3.0027,3.4421,13450.0],["2002-07-05",3.5886,3.5886,3.1492,3.2957,7913.0],["2002-07-08",3.3689,3.5886,3.2224,3.2957,8100.0],["2002-07-09",3.2224,3.2957,2.8562,3.1492,28488.0],["2002-07-10",2.9295,3.0027,2.2703,3.0027,45925.0],["2002-07-11",2.8562,2.9295,2.4901,2.9295,27088.0],["2002-07-12",2.9295,2.9295,2.4901,2.8562,19063.0],["2002-07-15",2.783,2.9295,2.7098,2.9295,67963.0],["2002-07-16",2.8562,2.9295,2.7098,2.9295,21888.0],["2002-07-17",2.8562,2.9295,2.783,2.9295,23063.0],["2002-07-18",2.8562,2.9295,2.7098,2.9295,21363.0],["2002-07-19",2.7098,2.783,2.5633,2.783,20713.0],["2002-07-22",2.6365,3.076,2.5633,2.783,15400.0],["2002-07-23",2.6365,2.783,2.4168,2.7098,32738.0],["2002-07-24",2.5633,2.7098,2.4901,2.6365,31238.0],["2002-07-25",2.4901,2.6365,2.4901,2.6365,10250.0],["2002-07-26",2.6365,2.783,2.0506,2.2703,58100.0],["2002-07-29",2.3436,2.3436,1.8309,2.1971,43513.0],["2002-07-30",2.1971,2.2703,1.6112,1.7577,234763.0],["2002-07-31",1.5197,2.2246,1.5105,2.2246,80200.0],["2002-08-01",2.1605,2.1605,1.8584,1.9042,12100.0],["2002-08-02",1.9133,1.9225,1.6661,1.9133,48900.0],["2002-08-05",1.7302,1.8675,1.6112,1.7394,22300.0],["2002-08-06",1.6661,1.7577,1.538,1.6845,52600.0],["2002-08-07",1.6661,1.7943,1.6112,1.7394,58200.0],["2002-08-08",1.6661,1.9225,1.657,1.7302,73000.0],["2002-08-09",1.7119,1.8035,1.6204,1.8035,14100.0],["2002-08-12",1.6661,1.8309,1.6661,1.8309,9200.0],["2002-08-13",1.6753,1.6936,1.6661,1.6753,5500.0],["2002-08-14",1.6753,1.7577,1.657,1.7211,15200.0],["2002-08-15",1.7577,1.9591,1.7394,1.8309,43900.0],["2002-08-16",1.7577,2.0506,1.7577,2.0232,29800.0],["2002-08-19",1.9682,3.6161,1.9316,3.021,90400.0],["2002-08-20",3.0393,3.5337,2.9295,3.1217,73200.0],["2002-08-21",3.314,3.3231,2.7464,2.9386,49000.0],["2002-08-22",2.9386,3.021,2.7464,2.9295,20700.0],["2002-08-23",2.783,2.9295,2.6548,2.7281,61500.0],["2002-08-26",2.6182,2.6365,2.3985,2.6182,13400.0],["2002-08-27",2.545,2.6182,2.4443,2.6182,14000.0],["2002-08-28",2.4809,2.6091,2.3436,2.545,14300.0],["2002-08-29",2.3527,2.6182,2.252,2.3894,34100.0],["2002-08-30",2.3894,2.5816,2.3253,2.3619,18200.0],["2002-09-03",2.3161,2.3711,2.1422,2.3711,41300.0],["2002-09-04",2.2063,2.252,1.9774,2.2246,27100.0],["2002-09-05",1.9774,2.1971,1.9316,2.1971,32900.0],["2002-09-06",1.9774,2.2795,1.9774,2.2154,28200.0],["2002-09-09",2.0598,2.2337,1.9866,2.0049,38400.0],["2002-09-10",2.0415,2.0506,1.9682,2.0323,6100.0],["2002-09-11",2.0323,2.1971,1.9225,1.9591,18200.0],["2002-09-12",1.9499,2.0049,1.8675,1.8859,21400.0],["2002-09-13",2.0506,2.0598,1.8492,1.9866,9600.0],["2002-09-16",1.9408,2.1971,1.8492,2.0049,30000.0],["2002-09-17",1.8859,2.1147,1.8492,2.1147,41800.0],["2002-09-18",1.9042,2.0964,1.8309,2.0049,41500.0],["2002-09-19",1.8675,2.014,1.8492,1.8767,39600.0],["2002-09-20",1.8584,2.0232,1.8492,1.9225,46100.0],["2002-09-23",1.8584,1.9225,1.6478,1.8309,62800.0],["2002-09-24",1.7028,1.7028,1.6112,1.6478,59800.0],["2002-09-25",1.6478,1.9133,1.6387,1.8309,35800.0],["2002-09-26",1.8035,1.9225,1.7028,1.776,36800.0],["2002-09-27",1.7485,1.7577,1.7028,1.7028,9500.0],["2002-09-30",1.6936,1.7302,1.6753,1.7028,22600.0],["2002-10-01",1.6845,1.7668,1.6845,1.7119,3500.0],["2002-10-02",1.6936,1.7943,1.6936,1.7394,7600.0],["2002-10-03",1.7394,1.7394,1.6936,1.6936,4000.0],["2002-10-04",1.6936,1.7394,1.6936,1.7394,9300.0],["2002-10-07",1.7394,1.7394,1.6845,1.6845,13800.0],["2002-10-08",1.6845,1.7394,1.6845,1.6936,26700.0],["2002-10-09",1.6936,1.7943,1.6845,1.6845,13600.0],["2002-10-10",1.6936,1.8675,1.6845,1.7394,11700.0],["2002-10-11",1.7485,1.8767,1.7211,1.8675,22200.0],["2002-10-14",1.8675,1.9042,1.8218,1.8218,10900.0],["2002-10-15",1.8218,1.8401,1.8218,1.8218,10500.0],["2002-10-16",1.7028,1.7943,1.6845,1.7485,27000.0],["2002-10-17",1.7668,1.8126,1.7577,1.7852,12100.0],["2002-10-18",1.7211,1.9225,1.7119,1.9225,2700.0],["2002-10-21",1.7211,1.8767,1.7119,1.8767,16000.0],["2002-10-22",1.7485,1.7852,1.7394,1.7852,5200.0],["2002-10-23",1.7302,1.8035,1.7302,1.7302,8300.0],["2002-10-24",1.7211,1.7394,1.6845,1.7028,11300.0],["2002-10-25",1.7028,1.8675,1.6845,1.7668,24900.0],["2002-10-28",1.7394,1.7852,1.6936,1.7394,29400.0],["2002-10-29",1.6936,1.8675,1.6753,1.7394,58100.0],["2002-10-30",1.7028,1.7485,1.6845,1.6936,62500.0],["2002-10-31",1.6936,1.7394,1.6753,1.6845,35900.0],["2002-11-01",1.6753,1.7119,1.657,1.7119,29700.0],["2002-11-04",1.7302,1.895,1.7119,1.8675,61300.0],["2002-11-05",1.8401,1.8767,1.7943,1.8767,18300.0],["2002-11-06",1.8675,2.3802,1.8675,2.3802,83400.0],["2002-11-07",2.3802,2.5633,2.3436,2.4443,36600.0],["2002-11-08",2.4443,2.5267,2.2978,2.2978,29400.0],["2002-11-11",2.252,2.4168,2.1971,2.2337,14400.0],["2002-11-12",2.1971,2.2887,2.1788,2.2429,72400.0],["2002-11-13",2.188,2.2795,2.188,2.2246,11500.0],["2002-11-14",2.1788,2.2246,2.1605,2.1696,12500.0],["2002-11-15",2.1513,2.188,2.1422,2.188,14000.0],["2002-11-18",2.2337,2.2337,2.1239,2.1239,31900.0],["2002-11-19",2.1513,2.188,2.0598,2.133,29200.0],["2002-11-20",2.1056,2.1239,2.0415,2.1239,30700.0],["2002-11-21",2.1239,2.2887,2.1239,2.2154,29800.0],["2002-11-22",2.252,2.426,2.1696,2.3527,35500.0],["2002-11-25",2.2429,2.4992,2.2429,2.3344,71400.0],["2002-11-26",2.3344,2.3802,2.2887,2.307,23200.0],["2002-11-27",2.3344,2.4718,2.3344,2.3619,83800.0],["2002-11-29",2.3802,2.4077,2.3436,2.3894,28200.0],["2002-12-02",2.3985,2.4077,2.3436,2.3527,36200.0],["2002-12-03",2.3619,2.3619,2.0689,2.1605,22200.0],["2002-12-04",2.1422,2.1971,2.0873,2.1971,18700.0],["2002-12-05",2.1605,2.1971,2.0689,2.1513,10900.0],["2002-12-06",2.1147,2.133,1.9225,2.1056,36400.0],["2002-12-09",2.0598,2.1056,2.0506,2.0506,3200.0],["2002-12-10",2.014,2.014,1.9591,1.9774,11600.0],["2002-12-11",2.0323,2.0689,1.9408,2.0506,20200.0],["2002-12-12",2.1056,2.3802,2.0506,2.2063,32000.0],["2002-12-13",2.1605,2.2429,2.1056,2.2429,25200.0],["2002-12-16",2.2429,2.2429,2.1971,2.2063,45200.0],["2002-12-17",2.1971,2.2337,2.1056,2.2337,12000.0],["2002-12-18",2.1239,2.1513,2.0598,2.1513,8500.0],["2002-12-19",2.0323,2.0323,1.9591,2.0323,11100.0],["2002-12-20",1.9408,2.2429,1.9408,2.1971,13300.0],["2002-12-23",2.0506,2.2429,2.014,2.0781,18400.0],["2002-12-24",2.0232,2.0873,1.9957,2.0232,3300.0],["2002-12-26",2.0781,2.0873,1.9774,1.9774,12800.0],["2002-12-27",1.9774,2.0506,1.9774,2.0323,20400.0],["2002-12-30",2.0232,2.0964,1.9774,2.0964,36000.0],["2002-12-31",1.9866,2.2703,1.9774,2.1605,63100.0],["2003-01-02",2.1971,2.3802,2.188,2.2887,12300.0],["2003-01-03",2.252,2.2978,2.2429,2.252,4600.0],["2003-01-06",2.2887,2.5084,2.1971,2.2703,5300.0],["2003-01-07",2.188,2.307,2.1513,2.1971,21300.0],["2003-01-08",2.1696,2.188,1.9316,2.1605,28000.0],["2003-01-09",2.1696,2.2429,2.0049,2.1788,7700.0],["2003-01-10",2.1788,2.1971,2.0049,2.1971,15300.0],["2003-01-13",2.1513,2.6274,2.1422,2.4718,364500.0],["2003-01-14",2.3344,2.5541,2.307,2.5541,65500.0],["2003-01-15",2.5633,2.5633,2.3344,2.426,28800.0],["2003-01-16",2.3802,2.4443,2.3344,2.426,19000.0],["2003-01-17",2.3436,2.5175,2.3161,2.4718,51000.0],["2003-01-21",2.4992,2.5633,2.3527,2.5175,47500.0],["2003-01-22",2.5358,2.9569,2.4809,2.7464,59000.0],["2003-01-23",2.7464,3.0302,2.6548,2.9936,100100.0],["2003-01-24",3.195,3.5245,3.1492,3.2316,107200.0],["2003-01-27",3.3231,3.3872,2.7098,2.9295,98700.0],["2003-01-28",2.7464,2.9203,2.7098,2.8654,43100.0],["2003-01-29",2.8654,3.1492,2.8379,3.0485,46000.0],["2003-01-30",2.9844,3.0943,2.9844,3.0302,4700.0],["2003-01-31",3.0027,3.0027,2.9478,2.9478,11700.0],["2003-02-03",2.902,3.0485,2.7647,2.8837,9600.0],["2003-02-04",2.8837,2.9295,2.8105,2.8196,5700.0],["2003-02-05",2.7739,2.8562,2.7739,2.8471,9800.0],["2003-02-06",2.7739,2.8288,2.7739,2.8105,6200.0],["2003-02-07",2.8196,2.8929,2.5908,2.7372,41400.0],["2003-02-10",2.7006,2.8013,2.6732,2.7739,11300.0],["2003-02-11",2.6091,2.7922,2.4901,2.6182,15700.0],["2003-02-12",2.6182,2.7372,2.5358,2.5358,24200.0],["2003-02-13",2.5908,3.1126,2.3802,2.6548,58300.0],["2003-02-14",2.7464,2.7922,2.6915,2.7006,3200.0],["2003-02-18",2.7372,2.8013,2.7372,2.783,11600.0],["2003-02-19",2.7922,3.0027,2.7922,2.9936,7300.0],["2003-02-20",3.0027,3.0119,2.9661,2.9936,8100.0],["2003-02-21",3.021,3.0302,2.8196,2.9844,13500.0],["2003-02-24",3.0485,3.0485,2.8746,2.9112,16500.0],["2003-02-25",2.9661,3.021,2.9295,2.9936,36300.0],["2003-02-26",3.0576,3.0576,2.9661,3.0027,31500.0],["2003-02-27",3.2133,3.2499,2.9386,2.9569,40100.0],["2003-02-28",3.076,3.1034,2.8929,3.0576,13700.0],["2003-03-03",3.1492,3.1675,3.0576,3.0576,18100.0],["2003-03-04",3.1217,3.195,3.1217,3.1858,17800.0],["2003-03-05",3.1767,3.2407,2.9844,3.021,14700.0],["2003-03-06",3.1309,3.1309,2.9478,3.0027,16600.0],["2003-03-07",2.9569,3.0119,2.9386,2.9386,21100.0],["2003-03-10",2.9386,2.9753,2.902,2.9753,21700.0],["2003-03-11",2.9569,3.0485,2.8929,3.0485,10000.0],["2003-03-12",3.0393,3.0668,2.8471,3.021,15100.0],["2003-03-13",3.021,3.2407,3.021,3.2407,12400.0],["2003-03-14",3.2865,3.4238,3.0668,3.2865,12100.0],["2003-03-17",3.314,3.6435,3.2133,3.2865,18600.0],["2003-03-18",3.3414,3.5245,3.2499,3.2499,24600.0],["2003-03-19",3.2957,3.6527,3.2133,3.5062,105300.0],["2003-03-20",3.5703,4.028,3.5062,4.028,105700.0],["2003-03-21",4.1196,4.3393,4.0372,4.1196,81900.0],["2003-03-24",4.0738,4.3942,3.8358,4.2111,70300.0],["2003-03-25",4.3301,4.44,4.0189,4.0647,41000.0],["2003-03-26",4.3393,4.3851,3.8999,4.028,23400.0],["2003-03-27",3.9823,4.1745,3.9273,4.1745,7900.0],["2003-03-28",4.1837,4.2386,3.9823,4.1654,15000.0],["2003-03-31",4.2203,4.2203,3.9548,4.1104,44200.0],["2003-04-01",4.1104,4.202,3.9548,4.1837,105400.0],["2003-04-02",4.2111,4.3027,4.0921,4.2477,41700.0],["2003-04-03",4.3027,4.4308,4.1196,4.321,78300.0],["2003-04-04",4.3393,4.3668,4.1654,4.3027,45500.0],["2003-04-07",4.4308,4.5315,4.3118,4.4766,45700.0],["2003-04-08",4.5315,4.5315,4.3485,4.4583,49800.0],["2003-04-09",4.44,4.5315,4.3485,4.4583,26000.0],["2003-04-10",4.4858,4.4858,4.3027,4.3851,32100.0],["2003-04-11",4.3118,4.44,4.1196,4.2661,36900.0],["2003-04-14",4.2661,4.4308,4.1379,4.4034,11600.0],["2003-04-15",4.44,4.5315,4.321,4.4675,28800.0],["2003-04-16",4.5315,4.5315,4.3485,4.4858,58600.0],["2003-04-17",4.3942,4.5315,4.3942,4.44,53900.0],["2003-04-21",4.44,4.5315,4.2569,4.2569,44500.0],["2003-04-22",4.4583,4.5224,4.2569,4.3485,28500.0],["2003-04-23",4.3942,4.4125,4.2569,4.321,25900.0],["2003-04-24",4.4583,4.5315,4.1654,4.3301,73900.0],["2003-04-25",4.3485,4.3485,3.9823,4.2569,41500.0],["2003-04-28",4.2661,4.3942,4.028,4.202,15800.0],["2003-04-29",4.1745,4.3027,3.9273,4.1104,96400.0],["2003-04-30",4.0738,4.2111,3.9731,4.1013,17900.0],["2003-05-01",4.0647,4.2203,4.0463,4.2111,36200.0],["2003-05-02",4.2752,4.2752,4.1196,4.2661,19900.0],["2003-05-05",4.2752,4.3393,4.2569,4.3027,30600.0],["2003-05-06",4.3485,4.5041,4.321,4.4492,33000.0],["2003-05-07",4.4217,4.5224,4.4217,4.5224,20100.0],["2003-05-08",4.3027,4.5224,4.0372,4.2935,45300.0],["2003-05-09",4.321,4.4675,4.321,4.4675,4700.0],["2003-05-12",4.4766,5.0808,4.4034,4.9893,70300.0],["2003-05-13",5.1266,5.3738,4.971,5.2181,52600.0],["2003-05-14",5.2639,5.447,5.2365,5.3921,22500.0],["2003-05-15",5.4012,5.447,5.0717,5.3738,43200.0],["2003-05-16",5.3829,5.3829,5.0534,5.3463,14100.0],["2003-05-19",5.3555,5.3921,5.2181,5.3097,32300.0],["2003-05-20",5.3097,5.3097,5.09,5.2639,24400.0],["2003-05-21",5.1266,5.3005,5.09,5.2456,22600.0],["2003-05-22",5.2822,5.2822,5.2639,5.2639,17800.0],["2003-05-23",5.2914,5.3463,5.1541,5.2914,12900.0],["2003-05-27",5.3097,5.9505,5.3097,5.923,39200.0],["2003-05-28",5.923,5.9505,5.6026,5.8315,33400.0],["2003-05-29",5.8132,5.9505,5.685,5.8773,19800.0],["2003-05-30",5.8864,5.8864,5.7216,5.7766,8500.0],["2003-06-02",5.8132,6.1702,5.7216,6.0146,28200.0],["2003-06-03",5.7216,6.335,5.7216,6.2343,17400.0],["2003-06-04",6.2984,6.2984,5.9505,6.0512,18700.0],["2003-06-05",6.1794,6.3533,6.0512,6.3533,39100.0],["2003-06-06",6.3716,6.4082,6.0421,6.1794,79800.0],["2003-06-09",6.2251,6.2709,6.0421,6.1336,33100.0],["2003-06-10",6.2343,6.5913,6.1428,6.5913,42200.0],["2003-06-11",6.628,7.0948,6.628,6.9117,107600.0],["2003-06-12",7.1223,7.2047,6.9117,6.985,78500.0],["2003-06-13",7.104,7.223,7.0033,7.0948,59600.0],["2003-06-16",7.0948,7.3054,7.0033,7.1498,31300.0],["2003-06-17",7.1772,7.4702,7.1406,7.4702,82800.0],["2003-06-18",7.6807,7.7265,7.4519,7.4885,91200.0],["2003-06-19",7.7082,7.7174,7.0124,7.3695,107700.0],["2003-06-20",7.3695,7.516,7.0674,7.1864,55000.0],["2003-06-23",7.0033,7.1864,6.4998,6.5181,67100.0],["2003-06-24",6.6096,6.8294,6.4449,6.4998,109700.0],["2003-06-25",6.4815,6.7927,5.9505,6.2435,83000.0],["2003-06-26",5.9871,6.4357,5.978,6.2252,44700.0],["2003-06-27",6.2984,6.454,6.1153,6.3075,19700.0],["2003-06-30",6.3167,6.6188,6.2068,6.3899,19700.0],["2003-07-01",6.7287,7.0491,6.0421,6.2618,40400.0],["2003-07-02",6.2618,6.573,6.0604,6.3533,80800.0],["2003-07-03",6.454,6.7927,6.1519,6.1977,36900.0],["2003-07-07",6.1702,6.4174,6.1702,6.3625,36400.0],["2003-07-08",6.454,6.5456,6.3625,6.4998,32400.0],["2003-07-09",6.5089,6.8568,6.3625,6.8385,29100.0],["2003-07-10",6.8568,6.8568,6.573,6.7287,50700.0],["2003-07-11",6.5913,6.8568,6.5456,6.8385,79900.0],["2003-07-14",6.6554,6.9575,6.6188,6.9117,71500.0],["2003-07-15",6.866,7.1864,6.866,7.0948,84700.0],["2003-07-16",7.0948,7.0948,6.7744,7.0124,84700.0],["2003-07-17",6.8019,7.2322,6.0054,6.6371,118700.0],["2003-07-18",6.6371,6.6371,6.0329,6.2709,61900.0],["2003-07-21",6.1336,6.5089,5.9597,6.1519,37900.0],["2003-07-22",6.0421,6.5822,6.0421,6.5364,31700.0],["2003-07-23",6.4998,6.628,6.0604,6.5822,44300.0],["2003-07-24",6.5089,6.7103,6.3625,6.4632,40100.0],["2003-07-25",6.6463,6.7653,6.1977,6.2892,28800.0],["2003-07-28",6.2709,6.7653,6.2709,6.6005,24300.0],["2003-07-29",6.628,6.628,6.4174,6.4998,12400.0],["2003-07-30",6.4082,6.5639,6.4082,6.5639,15100.0],["2003-07-31",6.5089,6.5913,6.3167,6.5822,19100.0],["2003-08-01",6.4082,6.692,6.4082,6.5822,18000.0],["2003-08-04",6.4815,6.4998,6.4082,6.4906,8700.0],["2003-08-05",6.4906,6.4906,6.2435,6.3991,17000.0],["2003-08-06",6.2435,6.3167,5.9505,6.1153,30100.0],["2003-08-07",5.9597,6.3167,5.9597,6.2801,20600.0],["2003-08-08",6.2801,6.4082,6.097,6.2343,4600.0],["2003-08-11",6.2252,6.4357,6.2252,6.2709,6400.0],["2003-08-12",6.2709,6.3625,6.097,6.2618,8300.0],["2003-08-13",6.2252,6.2252,6.0878,6.216,2900.0],["2003-08-14",6.216,6.2526,6.0421,6.2526,16900.0],["2003-08-15",6.0878,6.2618,5.9963,6.2618,6900.0],["2003-08-18",6.1885,6.2435,6.0329,6.1977,9900.0],["2003-08-19",6.097,6.1702,5.9963,6.1611,22000.0],["2003-08-20",6.1336,6.1336,5.7491,6.0878,20900.0],["2003-08-21",5.8223,6.0604,5.4928,6.0237,38300.0],["2003-08-22",5.6759,6.1794,5.6759,6.1336,29700.0],["2003-08-25",6.1336,6.1519,5.7674,5.9047,13400.0],["2003-08-26",5.7674,6.0421,5.7033,5.9963,15400.0],["2003-08-27",5.8681,6.0695,5.7674,6.0695,11900.0],["2003-08-28",6.0878,6.0878,5.9047,5.9505,7800.0],["2003-08-29",5.9047,6.216,5.9047,6.216,20700.0],["2003-09-02",6.2252,6.2709,6.1702,6.2709,10500.0],["2003-09-03",6.1702,6.3442,6.1702,6.3167,20500.0],["2003-09-04",6.3442,6.6463,6.2709,6.5639,43800.0],["2003-09-05",6.6829,6.9026,6.6554,6.811,37900.0],["2003-09-08",6.7744,6.866,6.747,6.7927,31500.0],["2003-09-09",6.7287,6.866,6.7287,6.8568,11700.0],["2003-09-10",6.866,6.866,5.9963,6.3991,65200.0],["2003-09-11",6.454,7.2047,6.2435,7.0857,104700.0],["2003-09-12",6.9392,7.1864,6.5364,6.8202,80600.0],["2003-09-15",6.5089,6.9392,6.5089,6.7836,26300.0],["2003-09-16",6.6829,7.1406,6.6829,7.0399,22800.0],["2003-09-17",7.0948,7.3146,7.0948,7.2322,23500.0],["2003-09-18",7.2322,7.3054,7.0765,7.2688,21900.0],["2003-09-19",7.1315,7.2779,6.9667,7.1681,8900.0],["2003-09-22",6.9667,7.1681,6.4357,6.9667,29000.0],["2003-09-23",6.7653,7.0765,6.7653,6.9209,11600.0],["2003-09-24",6.9575,7.0308,6.6463,6.9484,6800.0],["2003-09-25",6.8568,7.1223,6.6371,6.8477,18100.0],["2003-09-26",6.7378,6.9117,6.3899,6.7653,17000.0],["2003-09-29",6.4082,6.8294,6.4082,6.8294,19900.0],["2003-09-30",6.4723,6.7744,6.4723,6.7744,8900.0],["2003-10-01",6.7561,6.7561,6.5913,6.6005,6900.0],["2003-10-02",6.4906,6.6005,6.4082,6.4998,6600.0],["2003-10-03",6.573,6.7653,6.4082,6.7287,22000.0],["2003-10-06",6.5089,6.7653,6.5089,6.6829,12000.0],["2003-10-07",6.6829,6.7378,6.4082,6.7378,13200.0],["2003-10-08",6.5913,6.7195,6.4998,6.4998,8300.0],["2003-10-09",6.6463,6.7012,6.4998,6.6554,13500.0],["2003-10-10",6.5089,6.7012,6.5089,6.6737,3700.0],["2003-10-13",6.6096,6.6554,6.5181,6.6463,12600.0],["2003-10-14",6.5181,6.5822,6.4082,6.5822,12700.0],["2003-10-15",6.4998,6.5639,6.454,6.5364,8300.0],["2003-10-16",6.4998,6.6188,6.3625,6.573,17000.0],["2003-10-17",6.5913,6.6554,6.4174,6.4723,4000.0],["2003-10-20",6.5822,6.5822,6.1885,6.3167,21300.0],["2003-10-21",6.1794,6.1794,6.0146,6.097,27300.0],["2003-10-22",5.9963,6.2252,5.9047,6.216,27000.0],["2003-10-23",6.0787,6.2251,5.9414,6.1428,27000.0],["2003-10-24",6.0878,6.1977,6.0421,6.1977,11100.0],["2003-10-27",6.1977,6.1977,5.9139,6.1794,20000.0],["2003-10-28",6.1702,6.1794,5.859,6.1702,14300.0],["2003-10-29",5.7583,5.9963,5.7491,5.978,14400.0],["2003-10-30",5.8407,6.1428,5.7308,6.0787,15900.0],["2003-10-31",5.7674,6.2068,5.7674,6.0878,9800.0],["2003-11-03",5.859,6.0604,5.7674,6.0329,15200.0],["2003-11-04",5.8773,6.0146,5.7766,5.9505,17600.0],["2003-11-05",5.8132,5.9139,5.804,5.8773,8700.0],["2003-11-06",6.0421,6.0512,5.7674,5.9505,8500.0],["2003-11-07",5.9505,5.978,5.859,5.9597,18100.0],["2003-11-10",5.9414,5.9505,5.8132,5.9414,111400.0],["2003-11-11",5.8132,5.859,5.8132,5.8132,109800.0],["2003-11-12",5.8132,5.9139,5.7949,5.9139,14900.0],["2003-11-13",5.9139,5.9322,5.804,5.9322,3600.0],["2003-11-14",5.7674,5.9047,5.7674,5.859,11600.0],["2003-11-17",5.7674,5.8132,5.7216,5.7674,10200.0],["2003-11-18",5.7216,5.859,5.0808,5.2914,34100.0],["2003-11-19",5.2456,5.2731,4.8245,5.0076,68500.0],["2003-11-20",5.0076,5.2181,4.9618,5.0076,23300.0],["2003-11-21",5.0625,5.0625,4.8977,5.0259,12700.0],["2003-11-24",4.8886,5.2731,4.8886,5.2731,17000.0],["2003-11-25",5.1907,5.2731,5.1724,5.2181,7500.0],["2003-11-26",5.2731,5.3005,5.0991,5.1998,5400.0],["2003-11-28",5.1541,5.2639,5.0991,5.2639,12700.0],["2003-12-01",5.035,5.3555,5.035,5.3097,25500.0],["2003-12-02",5.3097,5.3097,4.971,5.2731,28400.0],["2003-12-03",5.1357,5.3097,5.1357,5.1907,24100.0],["2003-12-04",5.1083,5.2914,5.1083,5.2456,12200.0],["2003-12-05",5.2181,5.2639,5.0442,5.2273,12400.0],["2003-12-08",5.035,5.2639,5.035,5.0808,9900.0],["2003-12-09",5.035,5.1998,5.035,5.1998,9200.0],["2003-12-10",5.2639,5.2639,5.0808,5.0991,10300.0],["2003-12-11",5.09,5.2548,5.09,5.2181,9600.0],["2003-12-12",5.2639,5.3005,5.1815,5.1815,9300.0],["2003-12-15",4.9343,5.1174,4.8611,5.1174,37700.0],["2003-12-16",4.9069,5.035,4.9069,5.035,15600.0],["2003-12-17",4.971,5.0442,4.8977,5.0259,8600.0],["2003-12-18",5.035,5.0717,4.7146,4.9801,26300.0],["2003-12-19",4.8153,4.971,4.7787,4.8245,17700.0],["2003-12-22",4.7146,4.852,4.7146,4.8245,25000.0],["2003-12-23",4.8062,4.852,4.5956,4.6689,22600.0],["2003-12-24",4.7146,4.797,4.6139,4.7146,16000.0],["2003-12-26",4.7055,4.7146,4.6231,4.7055,18900.0],["2003-12-29",4.7146,5.1083,4.7146,4.9618,35000.0],["2003-12-30",5.035,6.097,4.8977,6.0421,96600.0],["2003-12-31",5.8864,6.6737,5.8864,6.4998,165300.0],["2004-01-02",6.6371,6.6371,5.9505,6.3259,74700.0],["2004-01-05",6.216,6.3991,6.216,6.3075,50200.0],["2004-01-06",6.4082,6.4449,6.2801,6.3991,242100.0],["2004-01-07",6.4815,6.5456,6.2892,6.3991,36600.0],["2004-01-08",6.4082,6.4998,6.2068,6.4266,51400.0],["2004-01-09",6.3625,6.4266,6.335,6.3716,16800.0],["2004-01-12",6.3167,6.4449,6.3167,6.4357,34300.0],["2004-01-13",6.3167,6.5089,6.3167,6.4723,23200.0],["2004-01-14",6.628,7.1864,6.5181,7.1681,134100.0],["2004-01-15",7.2322,7.2322,5.8132,6.4906,145000.0],["2004-01-16",6.4906,7.1955,6.2252,7.1955,131400.0],["2004-01-20",6.8568,8.0378,6.8568,8.0378,121100.0],["2004-01-21",8.0561,8.0561,7.1589,7.4793,74900.0],["2004-01-22",7.3878,7.8638,7.2779,7.7814,48700.0],["2004-01-23",7.1406,8.0103,7.1406,7.6807,28700.0],["2004-01-26",7.4153,7.7723,7.4153,7.516,25100.0],["2004-01-27",7.7357,7.8272,7.2505,7.6899,39300.0],["2004-01-28",7.3237,7.7357,7.3237,7.516,24100.0],["2004-01-29",7.3786,7.5526,7.1864,7.3237,48700.0],["2004-01-30",7.3054,7.4153,7.1589,7.3146,24000.0],["2004-02-02",7.4793,7.4793,7.0399,7.3695,40500.0],["2004-02-03",7.4885,7.6624,7.3878,7.4702,48900.0],["2004-02-04",7.3237,7.4519,7.0491,7.0491,24500.0],["2004-02-05",7.0491,7.1132,6.4998,6.6188,27200.0],["2004-02-06",6.4723,7.1864,6.4723,7.1498,22800.0],["2004-02-09",7.0948,7.2322,6.8568,7.223,11700.0],["2004-02-10",7.2322,7.3695,7.2322,7.2962,15400.0],["2004-02-11",7.3603,7.4061,6.9758,7.2688,15100.0],["2004-02-12",6.9758,7.1131,6.7744,7.104,16900.0],["2004-02-13",7.0216,7.0948,6.9026,6.9575,16500.0],["2004-02-17",6.7836,7.1132,6.4998,6.7012,38100.0],["2004-02-18",6.7744,6.811,6.6188,6.7927,22500.0],["2004-02-19",6.8294,6.866,6.6463,6.6463,20900.0],["2004-02-20",6.9301,7.0491,6.6371,6.7287,18500.0],["2004-02-23",6.7287,6.7287,6.4815,6.5364,24000.0],["2004-02-24",6.4082,6.7561,6.4082,6.7561,12200.0],["2004-02-25",6.8202,6.866,6.573,6.7378,6200.0],["2004-02-26",6.6737,6.7561,6.3625,6.7561,32600.0],["2004-02-27",6.4449,6.5364,6.2984,6.454,42600.0],["2004-03-01",6.4082,6.454,6.2252,6.3991,36900.0],["2004-03-02",6.2801,6.3991,6.216,6.2618,14900.0],["2004-03-03",6.1977,6.2343,5.8407,5.9505,36700.0],["2004-03-04",5.859,6.0237,5.8407,5.8956,43000.0],["2004-03-05",5.8223,6.0604,5.7491,5.859,33400.0],["2004-03-08",5.859,6.1336,5.7949,6.1336,63400.0],["2004-03-09",5.9505,6.2709,5.4653,5.7125,59100.0],["2004-03-10",5.7125,5.7125,5.3921,5.4104,30700.0],["2004-03-11",5.6301,5.6301,5.1998,5.2273,25600.0],["2004-03-12",5.3372,5.3372,5.1266,5.1449,28400.0],["2004-03-15",5.328,5.3829,5.0808,5.1449,67400.0],["2004-03-16",5.0808,5.3097,4.9801,5.1357,39400.0],["2004-03-17",5.1632,5.2731,5.1266,5.1907,12200.0],["2004-03-18",5.1174,5.1174,4.9984,5.0442,18600.0],["2004-03-19",5.0808,5.1998,4.9893,4.9893,5200.0],["2004-03-22",4.9069,5.035,4.5773,4.7879,21400.0],["2004-03-23",4.6231,4.9893,4.5865,4.8153,31600.0],["2004-03-24",4.8428,4.9343,4.8428,4.9343,15500.0],["2004-03-25",4.8977,5.2548,4.8977,5.1266,25700.0],["2004-03-26",5.1815,5.5386,5.1815,5.4012,19000.0],["2004-03-29",5.4012,5.6667,5.3463,5.6667,20600.0],["2004-03-30",5.6667,5.6667,5.2639,5.4012,35200.0],["2004-03-31",5.4012,5.6301,5.3738,5.566,11500.0],["2004-04-01",5.5569,5.5569,5.4104,5.4562,7200.0],["2004-04-02",5.4928,5.6484,5.4562,5.4562,26500.0],["2004-04-05",5.4012,5.6484,5.2181,5.3005,16700.0],["2004-04-06",5.4379,5.4379,5.1724,5.3372,11000.0],["2004-04-07",5.4287,5.4287,5.0991,5.1907,20900.0],["2004-04-08",5.1998,5.4928,4.5041,5.4928,105200.0],["2004-04-12",5.3738,5.7491,5.3738,5.5202,13400.0],["2004-04-13",5.7491,5.7491,5.3372,5.4928,15600.0],["2004-04-14",5.2639,5.566,5.2639,5.5569,18800.0],["2004-04-15",5.566,5.5752,5.5019,5.5752,3600.0],["2004-04-16",5.5386,5.5843,5.4012,5.5843,11300.0],["2004-04-19",5.3555,5.5843,5.3555,5.566,2600.0],["2004-04-20",5.5935,5.5935,5.5111,5.5752,3000.0],["2004-04-21",5.5111,5.5386,5.5019,5.5019,5700.0],["2004-04-22",5.4928,5.5843,5.4928,5.5843,3600.0],["2004-04-23",5.5569,5.6301,5.5477,5.6209,9900.0],["2004-04-26",5.5752,5.8956,5.5752,5.8498,19900.0],["2004-04-27",5.7674,5.9047,5.7308,5.8498,10500.0],["2004-04-28",5.8315,5.8315,5.5386,5.5386,16000.0],["2004-04-29",5.4195,5.5752,5.0808,5.1815,26000.0],["2004-04-30",5.2639,5.2639,5.0991,5.1083,11100.0],["2004-05-03",5.0808,5.2273,5.0808,5.1174,4000.0],["2004-05-04",5.2273,5.2548,5.09,5.2548,7900.0],["2004-05-05",5.3097,5.4653,5.2548,5.4653,2500.0],["2004-05-06",5.3097,5.3097,5.035,5.0991,20500.0],["2004-05-07",5.1998,5.1998,5.1449,5.1449,400.0],["2004-05-10",4.8245,5.1998,4.8245,4.971,16500.0],["2004-05-11",4.9435,4.9435,4.7146,4.797,40700.0],["2004-05-12",4.797,4.852,4.6689,4.7421,18900.0],["2004-05-13",4.7329,5.1632,4.7329,5.0076,10600.0],["2004-05-14",4.9801,4.9801,4.8428,4.8977,2100.0],["2004-05-17",4.797,4.852,4.7879,4.7879,4900.0],["2004-05-18",4.8886,4.8886,4.3942,4.5407,59600.0],["2004-05-19",4.5956,4.7055,4.5682,4.6231,10700.0],["2004-05-20",4.5773,4.8153,4.5773,4.6872,6300.0],["2004-05-21",4.7879,4.8336,4.6231,4.8245,6400.0],["2004-05-24",4.8062,4.8886,4.8062,4.8794,5400.0],["2004-05-25",4.9343,4.9343,4.6322,4.7879,11300.0],["2004-05-26",4.7238,4.852,4.6414,4.852,13000.0],["2004-05-27",4.8336,4.8336,4.6506,4.7787,4000.0],["2004-05-28",4.8428,4.9343,4.7696,4.9252,8700.0],["2004-06-01",4.8611,4.8886,4.7329,4.8886,4400.0],["2004-06-02",4.9343,4.9984,4.8153,4.9984,5700.0],["2004-06-03",4.9618,5.0167,4.8153,4.8611,7000.0],["2004-06-04",4.7787,4.8703,4.6963,4.8703,7400.0],["2004-06-07",4.7787,4.8611,4.7787,4.852,1400.0],["2004-06-08",4.916,5.5386,4.8977,5.4745,46200.0],["2004-06-09",5.5752,5.5752,5.2731,5.3829,13800.0],["2004-06-10",5.3738,5.5111,5.3188,5.4928,13100.0],["2004-06-14",5.3188,5.566,4.6414,4.8336,50300.0],["2004-06-15",4.852,4.9527,4.6689,4.7238,36300.0],["2004-06-16",4.7604,4.7604,4.7238,4.7238,3300.0],["2004-06-17",4.6689,4.6689,4.3576,4.5041,21500.0],["2004-06-18",4.4125,4.5041,4.4125,4.5041,20500.0],["2004-06-21",4.4858,4.8062,4.4858,4.797,16200.0],["2004-06-22",4.8153,4.852,4.7238,4.8062,9000.0],["2004-06-23",4.852,5.0167,4.8336,4.9527,29400.0],["2004-06-24",4.8794,4.9801,4.8245,4.8245,16400.0],["2004-06-25",4.852,4.8977,4.852,4.8977,1700.0],["2004-06-28",4.8794,4.9893,4.852,4.9893,5100.0],["2004-06-29",4.9527,4.9893,4.8794,4.9069,4400.0],["2004-06-30",4.8062,4.8977,4.7146,4.8245,6700.0],["2004-07-01",4.8336,4.9527,4.7421,4.7787,13000.0],["2004-07-02",4.797,4.8794,4.797,4.8794,2800.0],["2004-07-06",4.6597,4.797,4.6597,4.7879,5600.0],["2004-07-07",4.7055,4.7696,4.7055,4.7146,1500.0],["2004-07-08",4.7238,4.7238,4.5865,4.7238,1800.0],["2004-07-09",4.6414,4.797,4.5682,4.7879,9000.0],["2004-07-12",4.6597,4.7329,4.3576,4.5407,8900.0],["2004-07-13",4.4492,4.4492,4.3576,4.3576,17100.0],["2004-07-14",4.3576,4.3576,4.1654,4.2111,12000.0],["2004-07-15",4.321,4.3393,4.2111,4.2569,3300.0],["2004-07-16",4.3668,4.3668,4.2203,4.321,900.0],["2004-07-19",4.3759,4.3759,4.1287,4.3118,15200.0],["2004-07-20",4.3118,4.3668,4.0189,4.1837,63200.0],["2004-07-21",4.1196,4.2294,3.8449,4.0921,37300.0],["2004-07-22",3.8999,4.1196,3.8999,4.0372,10200.0],["2004-07-23",4.028,4.028,3.8816,3.9273,13600.0],["2004-07-26",3.8083,4.0006,3.8083,3.9456,15100.0],["2004-07-27",3.9365,3.9731,3.8999,3.9365,8500.0],["2004-07-28",3.9365,3.9365,3.8083,3.8449,9100.0],["2004-07-29",3.8816,3.8907,3.7626,3.8083,27500.0],["2004-07-30",3.8266,3.9273,3.8175,3.8816,16500.0],["2004-08-02",3.9273,3.9273,3.7992,3.8907,3600.0],["2004-08-03",3.909,4.1196,3.8907,3.9365,43400.0],["2004-08-04",3.8449,4.0006,3.8449,3.9914,10000.0],["2004-08-05",3.8999,3.9914,3.8999,3.9823,13100.0],["2004-08-06",3.8907,4.0097,3.7992,3.8541,46000.0],["2004-08-09",3.7992,3.7992,3.6069,3.6344,13900.0],["2004-08-10",3.6161,3.6619,3.5703,3.6161,13200.0],["2004-08-11",3.4147,3.5703,3.4147,3.5703,6000.0],["2004-08-12",3.5428,3.6069,3.4879,3.5428,14500.0],["2004-08-13",3.6069,3.6069,3.4788,3.4879,10000.0],["2004-08-16",3.3964,3.552,3.3964,3.5245,6600.0],["2004-08-17",3.3872,3.5612,3.3872,3.5062,5800.0],["2004-08-18",3.5062,3.5245,3.4788,3.5245,7300.0],["2004-08-19",3.4788,3.552,3.4788,3.552,8900.0],["2004-08-20",3.552,3.5612,3.4238,3.4421,19000.0],["2004-08-23",3.5612,3.5612,3.3598,3.3598,25400.0],["2004-08-24",3.3689,3.5245,3.3506,3.3506,8400.0],["2004-08-25",3.2957,3.3872,3.1126,3.2407,23400.0],["2004-08-26",3.2407,3.2499,3.14,3.2041,4500.0],["2004-08-27",3.2499,3.2499,3.1126,3.1309,8500.0],["2004-08-30",3.1126,3.1217,3.021,3.0302,29600.0],["2004-08-31",3.0302,3.2041,3.021,3.0576,9900.0],["2004-09-01",3.0943,3.2133,3.0943,3.2041,9300.0],["2004-09-02",3.1858,3.1858,3.076,3.1583,10600.0],["2004-09-03",3.1126,3.5703,3.0485,3.4696,44200.0],["2004-09-07",3.3964,3.5154,3.2682,3.5154,33300.0],["2004-09-08",3.5428,3.5703,3.3598,3.433,21000.0],["2004-09-09",3.6619,3.8083,3.5703,3.7259,47500.0],["2004-09-10",3.8358,3.8358,3.671,3.8266,24600.0],["2004-09-13",3.8449,4.1013,3.8358,4.0921,38000.0],["2004-09-14",4.1654,4.5773,4.1013,4.2569,33100.0],["2004-09-15",4.2111,4.3393,4.1013,4.1837,14200.0],["2004-09-16",4.1745,4.2844,4.1654,4.2203,7800.0],["2004-09-17",4.1196,4.2569,4.1196,4.2111,7500.0],["2004-09-20",4.2569,4.3027,4.1562,4.2935,1400.0],["2004-09-21",4.2935,4.2935,4.1104,4.2294,5700.0],["2004-09-22",4.1196,4.2478,4.028,4.028,17700.0],["2004-09-23",4.028,4.1104,3.9182,3.9365,9800.0],["2004-09-24",4.0463,4.2111,3.4605,3.671,21500.0],["2004-09-27",3.4605,3.9273,3.4605,3.8083,9900.0],["2004-09-28",3.8633,3.9731,3.8633,3.909,3000.0],["2004-09-29",3.9365,4.028,3.9365,4.0097,2800.0],["2004-09-30",4.0372,4.1745,4.0372,4.1654,8500.0],["2004-10-01",4.0738,4.2203,4.0738,4.147,5200.0],["2004-10-04",4.3485,4.3485,4.3027,4.3118,11200.0],["2004-10-05",4.2569,4.3027,4.2294,4.2752,3700.0],["2004-10-06",4.2203,4.321,4.1745,4.2477,3500.0],["2004-10-07",4.3118,4.3118,3.79,3.9365,13000.0],["2004-10-08",4.1562,4.1562,3.8907,4.083,17600.0],["2004-10-11",4.0372,4.3027,4.0372,4.0738,9900.0],["2004-10-12",4.1196,4.1287,4.1104,4.1287,1700.0],["2004-10-13",4.0738,4.0738,3.9548,4.028,7500.0],["2004-10-14",3.8724,4.028,3.8724,4.028,4900.0],["2004-10-15",4.0647,4.0647,4.028,4.028,5700.0],["2004-10-18",3.9548,4.2111,3.9548,4.1013,11500.0],["2004-10-19",4.1379,4.2111,4.1379,4.1562,9700.0],["2004-10-20",4.1196,4.202,4.1196,4.1654,13200.0],["2004-10-21",4.1654,4.2661,4.028,4.1654,10100.0],["2004-10-22",4.0738,4.0738,4.0372,4.0372,5400.0],["2004-10-25",4.1104,4.1196,4.0372,4.1196,2800.0],["2004-10-26",4.1196,4.1196,4.0555,4.0555,3300.0],["2004-10-27",4.0463,4.1928,4.028,4.1928,3200.0],["2004-10-28",4.0372,4.1745,4.028,4.1196,6600.0],["2004-10-29",4.1196,4.202,4.1196,4.202,19900.0],["2004-11-01",4.2752,4.2752,4.1654,4.1654,14100.0],["2004-11-02",4.083,4.3942,4.0738,4.1654,23700.0],["2004-11-03",4.1654,4.2569,4.0921,4.1745,5300.0],["2004-11-04",4.3118,4.3393,4.2203,4.2935,10500.0],["2004-11-05",4.4217,4.5682,4.2386,4.2844,16100.0],["2004-11-08",4.2935,4.3485,4.2386,4.3301,4800.0],["2004-11-09",4.1837,4.44,4.1837,4.44,10800.0],["2004-11-10",4.6597,4.6597,4.3759,4.5956,12400.0],["2004-11-11",4.6414,4.7787,4.6414,4.7696,14300.0],["2004-11-12",4.7513,5.035,4.7513,4.9893,17600.0],["2004-11-15",4.9252,5.209,4.9252,5.1998,26600.0],["2004-11-16",4.9435,5.2181,4.8336,5.1174,4700.0],["2004-11-17",4.7879,5.1907,4.7879,4.9069,16500.0],["2004-11-18",4.916,5.1174,4.916,5.1174,6600.0],["2004-11-19",4.9618,5.0808,4.9527,5.0167,16400.0],["2004-11-22",4.9893,5.035,4.9527,5.0167,3900.0],["2004-11-23",4.7696,5.1174,4.7696,5.0167,9900.0],["2004-11-24",4.9527,5.035,4.8886,5.0076,26900.0],["2004-11-26",4.852,5.0259,4.852,5.0259,1800.0],["2004-11-29",4.7696,5.0259,4.6689,4.9343,14700.0],["2004-11-30",4.8153,5.035,4.8153,4.9618,9900.0],["2004-12-01",4.7146,5.0076,4.7146,4.9893,13400.0],["2004-12-02",4.9435,5.1724,4.9435,5.0808,15600.0],["2004-12-03",5.0808,5.1632,4.9893,5.0259,7400.0],["2004-12-06",4.7146,4.971,4.7146,4.9527,8400.0],["2004-12-07",4.8245,4.9435,4.7879,4.797,12300.0],["2004-12-08",4.8062,4.8245,4.8062,4.8245,9400.0],["2004-12-09",4.852,5.0076,4.852,4.9435,11700.0],["2004-12-10",4.9618,5.0259,4.9618,4.9618,8900.0],["2004-12-13",5.035,6.0146,5.035,5.6942,149700.0],["2004-12-14",5.8315,5.8315,5.3738,5.4012,32300.0],["2004-12-15",5.3188,5.328,5.1083,5.2639,40100.0],["2004-12-16",5.1083,5.3097,5.1083,5.3005,22000.0],["2004-12-17",5.4653,5.4653,5.1541,5.1541,6000.0],["2004-12-20",5.4379,5.4379,5.1357,5.1449,20600.0],["2004-12-21",5.1357,5.1907,5.1357,5.1815,5500.0],["2004-12-22",5.1266,5.5843,5.1083,5.1632,51900.0],["2004-12-23",5.1083,5.3738,5.1083,5.2273,18100.0],["2004-12-27",5.4195,5.4195,5.2914,5.3463,15200.0],["2004-12-28",5.3921,5.3921,5.2914,5.3372,8200.0],["2004-12-29",5.2914,5.4653,5.2914,5.3188,14400.0],["2004-12-30",5.2914,5.3097,5.2181,5.2822,17800.0],["2004-12-31",5.1815,5.2548,5.1541,5.209,14000.0],["2005-01-03",5.2639,5.2639,5.1998,5.1998,7700.0],["2005-01-04",5.1998,5.3097,4.971,5.0442,33900.0],["2005-01-05",5.035,5.1724,5.035,5.1724,4200.0],["2005-01-06",5.1266,5.1815,4.8977,5.0167,11300.0],["2005-01-07",4.8886,5.0076,4.8428,4.8428,13500.0],["2005-01-10",4.6963,5.3097,4.6963,5.2548,57900.0],["2005-01-11",5.2822,5.2822,4.7055,4.9435,55800.0],["2005-01-12",4.8611,5.0625,4.8611,4.9527,12800.0],["2005-01-13",5.0534,5.0534,4.797,4.797,9500.0],["2005-01-14",4.7787,4.971,4.7604,4.8611,34400.0],["2005-01-18",4.852,4.9618,4.6231,4.6322,22700.0],["2005-01-19",4.5956,4.5956,4.4125,4.4492,34800.0],["2005-01-20",4.4492,4.6689,4.4492,4.5773,12400.0],["2005-01-21",4.5773,4.7421,4.5773,4.7329,5400.0],["2005-01-24",4.7604,4.7604,4.6139,4.6231,3700.0],["2005-01-25",4.5956,4.678,4.5773,4.6139,2500.0],["2005-01-26",4.7604,4.7604,4.5041,4.5865,4300.0],["2005-01-27",4.6231,4.6231,4.4858,4.4949,11700.0],["2005-01-28",4.5407,4.6231,4.5315,4.5773,4200.0],["2005-01-31",4.559,4.6506,4.5407,4.5773,15400.0],["2005-02-01",4.7146,4.7146,4.5773,4.6506,3200.0],["2005-02-02",4.6689,4.6872,4.559,4.6506,21900.0],["2005-02-03",4.6963,4.6963,4.5407,4.5407,6800.0],["2005-02-04",4.5407,4.6139,4.5407,4.6139,3100.0],["2005-02-07",4.5773,4.6231,4.5773,4.6231,2600.0],["2005-02-08",4.5773,4.5865,4.5407,4.5865,5600.0],["2005-02-09",4.5407,4.6139,4.5315,4.5956,3900.0],["2005-02-10",4.5407,4.6048,4.5407,4.6048,2900.0],["2005-02-11",4.5407,4.6139,4.5407,4.6139,3500.0],["2005-02-14",4.5773,4.9984,4.559,4.8428,16400.0],["2005-02-15",4.7696,4.8703,4.7146,4.8153,4400.0],["2005-02-16",4.9252,4.9252,4.6048,4.852,13100.0],["2005-02-17",4.678,4.7421,4.5132,4.7146,9900.0],["2005-02-18",4.6414,4.6689,4.559,4.6689,4100.0],["2005-02-22",4.5773,4.797,4.5682,4.7421,4700.0],["2005-02-23",4.6506,4.7696,4.6231,4.7696,2400.0],["2005-02-24",4.6689,4.678,4.5682,4.5773,3100.0],["2005-02-25",4.5224,4.5315,4.4034,4.4949,15400.0],["2005-02-28",4.4858,4.559,4.3485,4.4858,5400.0],["2005-03-01",4.3576,4.5224,4.2569,4.5224,17500.0],["2005-03-02",4.4217,4.4858,4.4217,4.4858,7300.0],["2005-03-03",4.4034,4.4766,4.1837,4.4308,14900.0],["2005-03-04",4.2844,4.4492,4.2752,4.3118,8500.0],["2005-03-07",4.3118,4.4583,4.2203,4.3485,9100.0],["2005-03-08",4.2203,4.4858,4.2203,4.4858,14200.0],["2005-03-09",4.3759,4.4858,4.3759,4.4766,4500.0],["2005-03-10",4.3942,4.4766,4.2844,4.4675,14600.0],["2005-03-11",4.5132,4.5132,4.3393,4.4034,5100.0],["2005-03-14",4.3393,4.4766,4.3027,4.3118,8100.0],["2005-03-15",4.5499,4.5499,4.4125,4.4217,23700.0],["2005-03-16",4.3485,4.5315,4.3485,4.4858,15800.0],["2005-03-17",4.4858,4.4858,4.3485,4.4034,27400.0],["2005-03-18",4.3301,4.3851,4.3027,4.3851,8900.0],["2005-03-21",4.3668,4.4858,4.3668,4.44,6400.0],["2005-03-22",4.3851,4.3942,4.3301,4.3393,13100.0],["2005-03-23",4.3576,4.5224,4.2935,4.5224,20500.0],["2005-03-24",4.5315,4.7879,4.5315,4.5865,14100.0],["2005-03-28",4.6231,4.8062,4.6231,4.6506,22400.0],["2005-03-29",4.6231,4.7055,4.6231,4.6597,5400.0],["2005-03-30",4.6689,4.9343,4.6689,4.9252,19100.0],["2005-03-31",4.852,4.9343,4.5773,4.7513,17600.0],["2005-04-01",4.916,4.9343,4.6231,4.7879,4100.0],["2005-04-04",4.7329,4.9984,4.7329,4.9984,5900.0],["2005-04-05",4.7604,4.9893,4.6689,4.7787,5900.0],["2005-04-06",4.7238,4.797,4.7146,4.7238,1400.0],["2005-04-07",4.9069,4.9069,4.6689,4.8886,5900.0],["2005-04-08",4.6689,4.8336,4.6689,4.7146,6800.0],["2005-04-11",4.6322,4.8703,4.6322,4.7421,5300.0],["2005-04-12",4.6231,4.7329,4.5315,4.5682,7800.0],["2005-04-13",4.5407,4.7146,4.5315,4.7146,3100.0],["2005-04-14",4.4308,4.559,4.4217,4.5224,12600.0],["2005-04-15",4.5956,4.6231,4.5132,4.5773,5100.0],["2005-04-18",4.5773,4.5956,4.44,4.5773,11200.0],["2005-04-19",4.5865,4.7146,4.5224,4.6322,8000.0],["2005-04-20",4.5773,4.6139,4.4492,4.6139,12800.0],["2005-04-21",4.5865,4.6139,4.4675,4.5773,7200.0],["2005-04-22",4.4675,4.6689,4.4675,4.6689,14500.0],["2005-04-25",4.6689,4.678,4.4034,4.4492,8100.0],["2005-04-26",4.4125,4.5773,4.4125,4.5315,3100.0],["2005-04-27",4.4308,4.4492,4.321,4.3485,10300.0],["2005-04-28",4.3301,4.3759,3.8999,4.1379,24600.0],["2005-04-29",4.2111,4.2111,4.1654,4.1654,2300.0],["2005-05-02",4.1196,4.1654,4.1196,4.1196,3400.0],["2005-05-03",4.1196,4.1562,3.9823,4.1562,14800.0],["2005-05-04",4.1654,4.1654,4.0738,4.1654,7300.0],["2005-05-05",4.1196,4.1654,4.1196,4.1654,900.0],["2005-05-06",4.1196,4.1654,4.1196,4.1654,6800.0],["2005-05-09",4.1654,4.1654,4.0555,4.1196,2800.0],["2005-05-10",4.1654,4.1654,4.1196,4.1654,3200.0],["2005-05-11",4.1196,4.1654,4.1013,4.1654,4600.0],["2005-05-12",4.1196,4.1196,3.9823,4.0738,12800.0],["2005-05-13",4.1654,4.1654,4.0006,4.1196,27100.0],["2005-05-16",4.1654,4.1654,4.1196,4.1654,33600.0],["2005-05-17",4.028,4.1654,4.028,4.1654,4200.0],["2005-05-18",4.0738,4.2203,4.0738,4.1013,10600.0],["2005-05-19",4.1196,4.2477,4.0738,4.1745,9900.0],["2005-05-20",4.1837,4.2386,4.083,4.1654,6300.0],["2005-05-23",4.1654,4.1654,4.083,4.1562,7900.0],["2005-05-24",4.083,4.1654,4.083,4.1196,8600.0],["2005-05-25",4.1654,4.1654,4.1196,4.1654,3800.0],["2005-05-26",4.1654,4.1654,4.083,4.1196,9300.0],["2005-05-27",4.202,4.202,4.0738,4.1562,1100.0],["2005-05-31",4.2111,4.2386,4.0647,4.083,4200.0],["2005-06-01",4.0555,4.1562,3.9823,4.0006,15900.0],["2005-06-02",3.9823,3.9823,3.8999,3.9548,12700.0],["2005-06-03",3.9365,3.9823,3.9182,3.9182,10200.0],["2005-06-06",3.8999,4.028,3.8999,3.9548,15300.0],["2005-06-07",3.9823,3.9823,3.8541,3.9456,20800.0],["2005-06-08",3.9456,3.9823,3.8907,3.9731,6700.0],["2005-06-09",3.9823,3.9823,3.8724,3.9182,30000.0],["2005-06-10",3.9548,3.9548,3.8541,3.9182,9400.0],["2005-06-13",3.8449,3.9823,3.8449,3.9731,26600.0],["2005-06-14",4.3485,4.9435,4.1196,4.5773,144300.0],["2005-06-15",4.6963,4.6963,4.5865,4.6231,45100.0],["2005-06-16",4.678,4.7329,4.5773,4.5865,14300.0],["2005-06-17",4.5773,4.6139,4.4034,4.5956,9800.0],["2005-06-20",4.4858,4.5773,4.2294,4.5132,32300.0],["2005-06-21",4.6048,4.6048,4.321,4.44,5800.0],["2005-06-22",4.3485,4.4858,4.3485,4.44,6500.0],["2005-06-23",4.44,4.7421,4.3851,4.6139,43400.0],["2005-06-24",4.5224,4.7055,4.5224,4.6689,11700.0],["2005-06-27",4.5773,4.7146,4.5773,4.6963,11200.0],["2005-06-28",4.7146,4.7421,4.5773,4.7146,14000.0],["2005-06-29",4.7513,4.7513,4.6048,4.7421,7100.0],["2005-06-30",4.7513,4.797,4.6689,4.7696,4400.0],["2005-07-01",4.678,4.7879,4.5865,4.7604,6200.0],["2005-07-05",4.7696,4.7696,4.6506,4.6506,6100.0],["2005-07-06",4.7513,4.7604,4.6597,4.7604,12400.0],["2005-07-07",4.4492,4.916,4.4492,4.916,18900.0],["2005-07-08",4.9252,5.0167,4.9069,5.0167,14000.0],["2005-07-11",5.0167,5.2822,5.0076,5.1724,14600.0],["2005-07-12",5.2181,5.2548,5.0808,5.1815,17300.0],["2005-07-13",5.1632,5.2548,5.1357,5.1541,10500.0],["2005-07-14",5.0259,5.209,5.0259,5.1266,14400.0],["2005-07-15",5.0625,5.1724,5.0625,5.1724,4600.0],["2005-07-18",5.035,5.1632,4.9984,5.1266,6300.0],["2005-07-19",5.1266,5.1449,5.0808,5.1449,5400.0],["2005-07-20",5.1083,5.1266,5.0808,5.1266,8100.0],["2005-07-21",5.035,5.2822,5.035,5.2822,7800.0],["2005-07-22",5.1907,5.2548,5.1632,5.2181,6100.0],["2005-07-25",5.035,5.7216,5.035,5.5386,67900.0],["2005-07-26",5.7125,5.7125,5.5019,5.5843,10500.0],["2005-07-27",5.5843,6.1428,5.566,5.9047,45500.0],["2005-07-28",5.9871,6.2892,5.9047,6.0329,106500.0],["2005-07-29",6.2068,6.2068,6.0787,6.1244,28400.0],["2005-08-01",6.1336,6.2709,5.923,5.923,25700.0],["2005-08-02",5.923,5.9505,5.7033,5.8956,28400.0],["2005-08-03",5.978,5.9871,5.7857,5.8407,20400.0],["2005-08-04",5.923,5.9322,5.7857,5.8864,8100.0],["2005-08-05",5.923,5.923,5.3097,5.8407,71600.0],["2005-08-08",6.0054,6.0695,5.9688,6.0237,53200.0],["2005-08-09",6.0604,6.0604,5.9688,6.0421,27000.0],["2005-08-10",5.978,6.0146,5.8681,5.9505,21800.0],["2005-08-11",5.859,6.0329,5.859,5.8956,14000.0],["2005-08-12",5.8864,6.0329,5.8864,5.9505,27900.0],["2005-08-15",6.0604,6.0604,5.9047,6.0329,28200.0],["2005-08-16",6.0512,6.0878,6.0146,6.0329,18700.0],["2005-08-17",6.0878,6.1977,6.0421,6.0421,19600.0],["2005-08-18",6.1519,6.1519,6.0237,6.0421,12800.0],["2005-08-19",6.0146,6.0787,6.0146,6.0237,2600.0],["2005-08-22",5.9597,6.0787,5.9597,6.0146,15000.0],["2005-08-23",6.1061,6.1061,5.9688,5.9688,8100.0],["2005-08-24",5.9505,6.3533,5.9505,6.2252,18700.0],["2005-08-25",6.1519,6.3259,6.1519,6.2068,20900.0],["2005-08-26",6.0878,6.2252,6.0878,6.2252,6000.0],["2005-08-29",6.1885,6.2618,6.1428,6.1977,4900.0],["2005-08-30",6.2343,6.4449,6.2343,6.335,29300.0],["2005-08-31",6.4082,6.628,6.3259,6.4082,47200.0],["2005-09-01",6.5639,6.811,6.3716,6.4998,49400.0],["2005-09-02",6.811,6.811,6.5089,6.573,31400.0],["2005-09-06",6.7744,6.8019,6.5547,6.6554,89300.0],["2005-09-07",5.923,6.3991,5.2181,5.5019,220600.0],["2005-09-08",5.447,5.4928,5.1449,5.1449,86300.0],["2005-09-09",5.1449,5.2456,4.9069,5.1815,45700.0],["2005-09-12",5.1815,5.804,5.1815,5.5843,187100.0],["2005-09-13",5.74,6.0878,5.6942,5.923,154500.0],["2005-09-14",6.1519,6.1702,5.9322,6.0421,87200.0],["2005-09-15",6.1794,6.1794,5.7674,5.8407,47400.0],["2005-09-16",5.7674,5.9505,5.7674,5.8223,16500.0],["2005-09-19",5.7766,6.097,5.5843,5.8956,43900.0],["2005-09-20",5.8132,6.1244,5.8132,5.9322,14600.0],["2005-09-21",5.8223,5.8315,5.5569,5.7125,32500.0],["2005-09-22",5.7033,5.7125,5.5752,5.6118,10300.0],["2005-09-23",5.4928,5.6759,5.4928,5.5843,23000.0],["2005-09-26",5.5294,5.5935,5.1815,5.3005,52900.0],["2005-09-27",5.1907,5.3921,5.1907,5.3555,24500.0],["2005-09-28",5.2639,5.5935,5.2639,5.5019,12100.0],["2005-09-29",5.5111,5.5111,5.0717,5.2365,26900.0],["2005-09-30",5.0442,5.2364,5.0442,5.0991,28000.0],["2005-10-03",5.2181,5.2273,5.09,5.2181,15200.0],["2005-10-04",5.1724,5.4928,5.1724,5.4928,17800.0],["2005-10-05",5.7857,5.859,5.6118,5.6484,91700.0],["2005-10-06",5.7583,5.923,5.6301,5.7949,69200.0],["2005-10-07",5.8223,5.8223,5.6667,5.7125,21900.0],["2005-10-10",5.6667,5.8132,5.6667,5.7125,9600.0],["2005-10-11",5.6576,5.804,5.6576,5.7583,14000.0],["2005-10-12",5.7674,5.9505,5.3829,5.7674,43100.0],["2005-10-13",5.5477,5.7583,5.0991,5.5294,35500.0],["2005-10-14",5.6301,5.6301,5.3097,5.447,7700.0],["2005-10-17",5.5569,5.7308,5.4104,5.7216,13400.0],["2005-10-18",5.6759,5.6942,5.5111,5.6118,12800.0],["2005-10-19",5.3738,5.5111,5.3738,5.4287,4700.0],["2005-10-20",5.447,5.566,5.447,5.447,5700.0],["2005-10-21",5.4012,5.566,5.3555,5.3646,15300.0],["2005-10-24",5.447,5.447,5.328,5.3555,2000.0],["2005-10-25",5.3829,5.5752,5.3005,5.5752,8900.0],["2005-10-26",5.6667,5.8956,5.4836,5.6667,24700.0],["2005-10-27",5.7583,5.7583,5.566,5.6301,9200.0],["2005-10-28",5.6301,5.7216,5.6301,5.6759,24200.0],["2005-10-31",5.7674,5.8407,5.4562,5.5202,16300.0],["2005-11-01",5.4379,5.7125,5.4012,5.5019,13500.0],["2005-11-02",5.6484,5.6484,5.3097,5.447,21100.0],["2005-11-03",5.6484,5.6484,5.3738,5.6301,12000.0],["2005-11-04",5.6484,5.7491,5.5935,5.6759,27200.0],["2005-11-07",5.7766,5.8315,5.6759,5.804,16100.0],["2005-11-08",5.8407,5.8407,5.7308,5.7491,12700.0],["2005-11-09",5.7216,5.7857,5.5477,5.6942,14300.0],["2005-11-10",5.804,5.8315,5.685,5.804,4000.0],["2005-11-11",5.7949,5.8498,5.7583,5.8498,10000.0],["2005-11-14",5.8498,5.8498,5.7674,5.7949,12600.0],["2005-11-15",5.7949,5.7949,5.6118,5.6118,8800.0],["2005-11-16",5.6759,5.6759,5.4928,5.5202,2500.0],["2005-11-17",5.5019,5.566,5.4928,5.5386,12500.0],["2005-11-18",5.4928,5.5477,5.4928,5.4928,10000.0],["2005-11-21",5.3555,5.4836,5.3555,5.4012,11400.0],["2005-11-22",5.3555,5.4745,5.3555,5.4562,18800.0],["2005-11-23",5.4928,5.5843,5.4928,5.5477,9400.0],["2005-11-25",5.447,5.5111,5.447,5.5019,1900.0],["2005-11-28",5.3646,5.4195,5.328,5.3829,2800.0],["2005-11-29",5.2914,5.5569,5.2914,5.5019,7600.0],["2005-11-30",5.447,5.5019,5.4012,5.5019,4200.0],["2005-12-01",5.4928,5.5386,5.3463,5.5019,16500.0],["2005-12-02",5.3555,5.5202,5.3372,5.4836,7600.0],["2005-12-05",5.3921,5.4745,5.3921,5.4745,5700.0],["2005-12-06",5.3646,5.4745,5.3646,5.4012,12900.0],["2005-12-07",5.3646,5.3829,5.328,5.3463,6400.0],["2005-12-08",5.3005,5.4104,5.2273,5.2273,137100.0],["2005-12-09",5.4836,5.4928,5.3555,5.4836,45800.0],["2005-12-12",5.3372,5.5111,5.3372,5.4195,13500.0],["2005-12-13",5.4012,5.4012,5.0717,5.1815,18200.0],["2005-12-14",5.0442,5.3555,5.0442,5.3097,19400.0],["2005-12-15",5.1998,5.4195,5.1724,5.3829,15800.0],["2005-12-16",5.2731,5.3738,5.1632,5.3188,6800.0],["2005-12-19",5.3097,5.4012,5.1815,5.2456,5800.0],["2005-12-20",5.1724,5.3097,5.1724,5.1724,6900.0],["2005-12-21",5.1541,5.2181,5.0534,5.1449,15100.0],["2005-12-22",5.0991,5.1358,5.0808,5.1266,8900.0],["2005-12-23",5.035,5.3646,5.035,5.2456,12600.0],["2005-12-27",5.0991,5.209,5.035,5.1083,20500.0],["2005-12-28",5.035,5.1357,5.035,5.1174,14800.0],["2005-12-29",5.035,5.0991,4.8977,5.09,19100.0],["2005-12-30",4.9527,5.0625,4.9435,4.9984,32200.0],["2006-01-03",4.9527,5.0259,4.8794,4.8794,12000.0],["2006-01-04",4.7787,4.9435,4.7787,4.8977,24100.0],["2006-01-05",4.8611,5.4287,4.8611,5.1998,40700.0],["2006-01-06",5.209,5.447,5.0808,5.328,16700.0],["2006-01-09",5.1449,5.3188,5.1449,5.3005,9800.0],["2006-01-10",5.1357,5.3646,5.1357,5.2639,13000.0],["2006-01-11",5.0625,5.3738,5.0625,5.3646,4400.0],["2006-01-12",5.3921,5.4836,5.3463,5.4836,4700.0],["2006-01-13",5.3921,5.4836,5.3921,5.4745,16200.0],["2006-01-17",5.3188,5.447,5.3188,5.3646,18200.0],["2006-01-18",5.3646,5.3646,5.1632,5.3463,5800.0],["2006-01-19",5.209,5.3463,5.1632,5.328,5900.0],["2006-01-20",5.3372,5.3372,5.1632,5.1632,4800.0],["2006-01-23",5.035,5.3646,5.035,5.3463,13700.0],["2006-01-24",5.2914,5.685,5.2822,5.6209,29400.0],["2006-01-25",5.4195,5.6484,5.4104,5.5752,11500.0],["2006-01-26",5.5935,5.5935,5.4928,5.5202,9500.0],["2006-01-27",4.8794,5.0076,4.7696,4.916,45700.0],["2006-01-30",4.8611,4.9435,4.7879,4.9435,18100.0],["2006-01-31",4.797,4.9343,4.6689,4.678,14200.0],["2006-02-01",4.678,4.7879,4.5773,4.7879,28600.0],["2006-02-02",5.0076,5.0076,4.8611,4.9069,12100.0],["2006-02-03",4.8977,4.9343,4.8886,4.9343,1400.0],["2006-02-06",4.8977,4.9069,4.6597,4.6689,14400.0],["2006-02-07",4.6414,4.6689,4.5499,4.6506,20500.0],["2006-02-08",4.6689,4.6689,4.6048,4.6506,25600.0],["2006-02-09",4.5956,4.6322,4.4766,4.6231,10700.0],["2006-02-10",4.4949,4.5956,4.4583,4.5956,6100.0],["2006-02-13",4.3576,4.5315,4.3576,4.5315,7500.0],["2006-02-14",4.5041,4.5132,4.3942,4.44,6000.0],["2006-02-15",4.4308,4.6139,4.4125,4.6139,6600.0],["2006-02-16",4.559,4.6689,4.559,4.5956,8200.0],["2006-02-17",4.5682,4.7513,4.5315,4.7146,8600.0],["2006-02-21",4.5865,4.6872,4.5865,4.6689,14600.0],["2006-02-22",4.9252,4.9252,4.6689,4.7696,2600.0],["2006-02-23",4.6689,4.6689,4.4583,4.6506,9900.0],["2006-02-24",4.6506,4.6506,4.4858,4.5956,37000.0],["2006-02-27",4.4949,4.6689,4.4949,4.6689,20700.0],["2006-02-28",4.5315,4.6689,4.5315,4.6048,13100.0],["2006-03-01",4.5865,4.7055,4.5773,4.6322,5100.0],["2006-03-02",4.6414,4.678,4.5132,4.678,8800.0],["2006-03-03",4.6689,5.3921,4.5224,5.2822,316000.0],["2006-03-06",5.3921,5.7125,5.1541,5.5477,169000.0],["2006-03-07",5.5843,5.9322,5.3005,5.5843,35200.0],["2006-03-08",5.2456,5.5843,5.1632,5.4012,27500.0],["2006-03-09",5.4104,5.6026,5.4104,5.5294,17800.0],["2006-03-10",5.6301,5.7216,5.4012,5.4287,12600.0],["2006-03-13",5.4012,5.5386,5.3646,5.447,12200.0],["2006-03-14",5.566,5.6026,5.4287,5.4928,17400.0],["2006-03-15",5.6301,5.6393,4.8886,5.4195,53200.0],["2006-03-16",5.4928,5.5294,5.3463,5.3738,24700.0],["2006-03-17",4.8062,4.9343,4.3942,4.8062,182300.0],["2006-03-20",4.7879,4.916,4.5865,4.916,29300.0],["2006-03-21",4.852,4.852,4.6322,4.852,20600.0],["2006-03-22",4.7513,4.8336,4.7513,4.7604,5400.0],["2006-03-23",4.6689,4.7329,4.6322,4.7329,7100.0],["2006-03-24",4.8062,4.8062,4.5865,4.7055,19300.0],["2006-03-27",4.6322,4.6963,4.6231,4.6963,3200.0],["2006-03-28",4.6872,4.6963,4.6048,4.6048,7200.0],["2006-03-29",4.6414,4.9893,4.6322,4.9893,56000.0],["2006-03-30",4.8336,4.9435,4.7604,4.7787,6500.0],["2006-03-31",4.8336,4.8977,4.678,4.7513,19100.0],["2006-04-03",4.6506,4.6963,4.6506,4.6963,8800.0],["2006-04-04",4.5773,4.7696,4.4949,4.5956,14200.0],["2006-04-05",4.4858,4.852,4.4858,4.7146,14400.0],["2006-04-06",4.6597,4.7146,4.6139,4.6872,7200.0],["2006-04-07",4.6139,4.6872,4.6048,4.6048,3600.0],["2006-04-10",4.5773,4.6872,4.5773,4.5773,10400.0],["2006-04-11",4.5773,4.7146,4.4492,4.5499,24600.0],["2006-04-12",4.5315,4.6506,4.44,4.5956,23200.0],["2006-04-13",4.5773,4.6139,4.5682,4.5682,18600.0],["2006-04-17",4.4858,4.6048,4.4858,4.5773,4900.0],["2006-04-18",4.5132,4.6414,4.4492,4.6322,32900.0],["2006-04-19",4.6139,4.6872,4.44,4.4858,39300.0],["2006-04-20",4.44,4.4858,4.321,4.4034,26500.0],["2006-04-21",4.3027,4.3942,4.3027,4.3485,28500.0],["2006-04-24",4.3485,4.3485,4.2111,4.2569,26800.0],["2006-04-25",4.2661,4.4675,4.083,4.4125,34400.0],["2006-04-26",4.3393,4.3393,4.1196,4.2294,37800.0],["2006-04-27",4.3027,4.3027,4.1196,4.2661,14900.0],["2006-04-28",4.1287,4.2477,4.1287,4.202,13800.0],["2006-05-01",4.1287,4.1928,4.083,4.1745,13200.0],["2006-05-02",4.0921,4.3668,4.0921,4.1287,4500.0],["2006-05-03",4.083,4.3668,4.083,4.3393,16800.0],["2006-05-04",4.3485,4.5041,4.3301,4.4858,22000.0],["2006-05-05",4.2661,4.5682,4.2661,4.5499,8500.0],["2006-05-08",4.5315,4.559,4.4125,4.559,9500.0],["2006-05-09",4.5773,4.6322,4.559,4.5956,5800.0],["2006-05-10",4.7146,4.7146,4.4858,4.5773,9500.0],["2006-05-11",4.5773,4.6322,4.5773,4.6322,19900.0],["2006-05-12",4.5682,4.5865,4.4034,4.4034,2700.0],["2006-05-15",4.4125,4.4858,4.4125,4.4858,3300.0],["2006-05-16",4.6231,4.6231,4.5132,4.5224,6300.0],["2006-05-17",4.4858,4.5224,4.4858,4.4949,5900.0],["2006-05-18",4.3851,4.559,4.3851,4.559,4900.0],["2006-05-19",4.3942,4.559,4.3942,4.5499,16700.0],["2006-05-22",4.4766,4.4858,4.3027,4.44,43300.0],["2006-05-23",4.44,4.5499,4.44,4.4949,9700.0],["2006-05-24",4.4949,4.6597,4.44,4.44,8000.0],["2006-05-25",4.4308,4.559,4.3485,4.559,10000.0],["2006-05-26",4.4675,4.5773,4.3485,4.5773,21000.0],["2006-05-30",4.4949,4.5224,4.1654,4.4583,8800.0],["2006-05-31",4.4034,4.4766,4.3942,4.4766,3600.0],["2006-06-01",4.3301,4.5499,4.321,4.5315,5600.0],["2006-06-02",4.5499,4.7238,4.44,4.7238,13800.0],["2006-06-05",4.7146,4.7146,4.5865,4.6597,2600.0],["2006-06-06",4.6048,4.6689,4.5773,4.6689,14600.0],["2006-06-07",4.7146,4.7146,4.4949,4.6689,18200.0],["2006-06-08",4.4949,4.6414,4.4949,4.5315,20100.0],["2006-06-09",4.6597,4.6597,4.5865,4.6048,1100.0],["2006-06-12",4.6048,4.6048,4.5041,4.5773,2200.0],["2006-06-13",4.4308,4.559,4.4125,4.44,4800.0],["2006-06-14",4.3485,4.3485,3.9182,3.9273,39800.0],["2006-06-15",3.8907,3.8907,3.5337,3.7442,33700.0],["2006-06-16",3.6344,3.7442,3.6344,3.7351,2400.0],["2006-06-19",3.7076,3.7259,3.6619,3.7259,11200.0],["2006-06-20",3.7351,3.7534,3.6527,3.7534,20000.0],["2006-06-21",3.9456,3.9456,3.5612,3.6893,1800.0],["2006-06-22",3.5795,3.7259,3.5795,3.7259,11600.0],["2006-06-23",3.7259,3.7259,3.4788,3.5795,10300.0],["2006-06-26",3.5428,3.5978,3.4879,3.552,5900.0],["2006-06-27",3.4513,3.5795,3.433,3.4513,9400.0],["2006-06-28",3.4788,3.4788,3.3781,3.4055,14600.0],["2006-06-29",3.4696,4.0463,3.4696,3.8907,15700.0],["2006-06-30",3.909,4.0006,3.5886,3.8633,7000.0],["2006-07-03",3.7717,3.8999,3.7717,3.8449,2900.0],["2006-07-05",3.7442,4.0555,3.7442,4.0372,16200.0],["2006-07-06",3.9823,3.9914,3.9823,3.9914,2600.0],["2006-07-07",3.7626,4.0097,3.7626,3.8816,3300.0],["2006-07-10",3.9823,3.9823,3.6985,3.8083,2900.0],["2006-07-11",3.6619,3.7992,3.6619,3.79,1800.0],["2006-07-12",3.79,3.7992,3.79,3.7992,4000.0],["2006-07-13",3.6802,3.6985,3.6619,3.6985,3300.0],["2006-07-14",3.5703,3.7626,3.5703,3.6527,9200.0],["2006-07-17",3.5062,3.6802,3.5062,3.6802,4400.0],["2006-07-18",3.6802,3.7076,3.5337,3.6069,25200.0],["2006-07-19",3.5245,3.7992,3.5245,3.7534,8600.0],["2006-07-20",3.7442,3.7992,3.6893,3.7534,4800.0],["2006-07-21",3.7992,3.8266,3.7168,3.8266,5400.0],["2006-07-24",3.8358,3.8358,3.5703,3.8083,10500.0],["2006-07-25",3.6435,3.8266,3.5612,3.8175,4300.0],["2006-07-26",3.8449,3.8449,3.6435,3.7809,1000.0],["2006-07-27",3.7626,3.7626,3.5703,3.671,1200.0],["2006-07-28",3.7626,3.7626,3.4788,3.671,3100.0],["2006-07-31",3.5978,3.7076,3.5703,3.5703,4800.0],["2006-08-01",3.4788,3.6344,3.4788,3.5978,9000.0],["2006-08-02",3.6344,3.6344,3.6344,3.6344,100.0],["2006-08-03",3.5062,3.552,3.3414,3.5337,19400.0],["2006-08-04",3.552,3.5612,3.4879,3.5612,3600.0],["2006-08-07",3.3231,3.5703,3.3231,3.5062,8700.0],["2006-08-08",3.5062,3.5062,3.4055,3.433,9100.0],["2006-08-09",3.4238,3.433,3.2865,3.3598,13600.0],["2006-08-10",3.2316,3.4421,3.1309,3.259,8900.0],["2006-08-11",3.1675,3.433,3.1583,3.2407,4200.0],["2006-08-14",3.2041,3.259,3.1217,3.2499,19000.0],["2006-08-15",3.2499,5.3372,3.2499,5.3097,467800.0],["2006-08-16",4.9893,5.1266,4.6872,4.797,128700.0],["2006-08-17",4.8428,5.3097,4.7879,5.1541,48800.0],["2006-08-18",5.2181,5.2181,4.8153,5.0717,16100.0],["2006-08-21",5.09,5.09,4.8336,4.852,12400.0],["2006-08-22",4.7146,4.9618,4.7146,4.7238,13500.0],["2006-08-23",4.7696,4.9801,4.7421,4.8336,5000.0],["2006-08-24",4.7879,4.8977,4.6048,4.8062,44300.0],["2006-08-25",4.7604,4.9252,4.6689,4.7513,10400.0],["2006-08-28",4.678,4.7421,4.6597,4.7238,4100.0],["2006-08-29",4.6872,4.7238,4.6414,4.7238,41300.0],["2006-08-30",4.6414,4.7513,4.6414,4.7513,3900.0],["2006-08-31",4.7513,4.8886,4.7513,4.7879,9100.0],["2006-09-01",4.7146,4.8794,4.7146,4.8794,4500.0],["2006-09-05",4.8062,5.0534,4.7604,4.9343,87700.0],["2006-09-06",4.8245,4.8703,4.797,4.797,2500.0],["2006-09-07",4.9069,4.9069,4.852,4.8794,700.0],["2006-09-08",4.852,4.9069,4.7787,4.9069,1200.0],["2006-09-11",4.7513,4.9527,4.7513,4.9527,5100.0],["2006-09-12",4.7146,4.8794,4.7146,4.7146,3200.0],["2006-09-13",4.7146,5.0167,4.7146,4.852,9200.0],["2006-09-14",4.852,4.852,4.7238,4.7787,5600.0],["2006-09-15",5.0167,5.0167,4.7146,4.8336,56700.0],["2006-09-18",4.852,4.8703,4.6048,4.6231,10300.0],["2006-09-19",4.6048,4.6872,4.5041,4.5956,16800.0],["2006-09-20",4.6048,4.6597,4.5773,4.6231,6200.0],["2006-09-21",4.5865,4.5865,4.5773,4.5773,1600.0],["2006-09-22",4.6048,4.6048,4.3485,4.5041,13700.0],["2006-09-25",4.3942,4.5773,4.3942,4.5773,4100.0],["2006-09-26",4.3942,4.6414,4.3942,4.5773,4900.0],["2006-09-27",4.5682,4.6689,4.5682,4.6689,5600.0],["2006-09-28",4.5773,4.7146,4.5407,4.6597,10300.0],["2006-09-29",4.5499,4.7146,4.5499,4.7146,4700.0],["2006-10-02",4.4492,4.6322,4.4492,4.6231,1800.0],["2006-10-03",4.7055,4.8062,4.6048,4.8062,6200.0],["2006-10-04",4.7879,4.7879,4.5041,4.6414,5300.0],["2006-10-05",4.6597,4.6689,4.6231,4.6231,800.0],["2006-10-06",4.6689,4.7146,4.6231,4.6689,3700.0],["2006-10-09",4.7604,4.7879,4.7604,4.7879,1800.0],["2006-10-10",4.6872,4.7146,4.6597,4.7146,500.0],["2006-10-11",4.6414,4.7696,4.4034,4.6963,3800.0],["2006-10-12",4.5041,4.678,4.5041,4.6048,2000.0],["2006-10-13",4.6231,4.6231,4.6048,4.6048,1700.0],["2006-10-16",4.5315,4.6689,4.5315,4.6231,1500.0],["2006-10-17",4.4675,4.6231,4.4675,4.4675,8400.0],["2006-10-18",4.3942,4.6048,4.3942,4.6048,1900.0],["2006-10-19",4.4858,4.6689,4.4125,4.6139,23100.0],["2006-10-20",4.4949,4.5407,4.4492,4.4492,5800.0],["2006-10-23",4.3576,4.44,3.9823,4.3851,16000.0],["2006-10-24",4.3484,4.4308,4.1928,4.4308,6600.0],["2006-10-25",4.4766,4.4766,4.0372,4.1287,14500.0],["2006-10-26",4.2294,4.5773,4.2294,4.5773,32400.0],["2006-10-27",4.44,4.5315,4.44,4.5315,3100.0],["2006-10-30",4.3027,4.3851,4.2569,4.3851,12200.0],["2006-10-31",4.2935,4.559,4.2752,4.559,18500.0],["2006-11-01",4.5773,4.5773,4.4308,4.5773,5600.0],["2006-11-02",4.4217,4.4217,4.3393,4.3485,11100.0],["2006-11-03",4.3485,4.4858,4.3485,4.4858,7800.0],["2006-11-06",4.4217,4.4858,4.3942,4.4858,5700.0],["2006-11-07",4.4766,4.4858,4.3851,4.4858,4500.0],["2006-11-08",4.4217,4.4217,4.1654,4.3851,22600.0],["2006-11-09",4.2752,4.4125,4.2752,4.2844,5000.0],["2006-11-10",4.2386,4.3027,4.1837,4.2569,1600.0],["2006-11-13",4.2935,4.3027,4.2569,4.3027,12400.0],["2006-11-14",4.2569,4.3301,4.2569,4.321,3600.0],["2006-11-15",4.2752,4.44,4.2752,4.44,1600.0],["2006-11-16",4.4583,4.4858,4.4125,4.4492,3700.0],["2006-11-17",4.3118,4.4492,4.3118,4.44,4000.0],["2006-11-20",4.3118,4.3942,4.3027,4.3118,4300.0],["2006-11-21",4.3485,4.4492,4.3485,4.44,12600.0],["2006-11-22",4.3759,4.5315,4.3485,4.5315,4800.0],["2006-11-24",4.559,4.559,4.559,4.559,400.0],["2006-11-27",4.4675,4.5224,4.4308,4.4858,800.0],["2006-11-28",4.3942,4.4766,4.3942,4.4766,2900.0],["2006-11-29",4.44,4.4858,4.44,4.4858,1600.0],["2006-11-30",4.5132,4.5132,4.3576,4.4858,8800.0],["2006-12-01",4.5132,4.5132,4.2844,4.3027,1800.0],["2006-12-04",4.3942,4.44,4.2569,4.44,6400.0],["2006-12-05",4.3942,4.4125,4.3118,4.4125,4000.0],["2006-12-06",4.5041,4.5041,4.3301,4.4492,2300.0],["2006-12-07",4.3485,4.4766,4.3301,4.3942,1100.0],["2006-12-08",4.2569,4.3942,4.028,4.3942,3900.0],["2006-12-11",4.3118,4.4217,4.3118,4.4217,3700.0],["2006-12-12",4.3301,4.4858,4.3301,4.4858,2300.0],["2006-12-13",4.3942,4.3942,4.2752,4.3942,7600.0],["2006-12-14",4.321,4.3393,4.2203,4.3027,11400.0],["2006-12-15",4.2844,4.3485,4.2844,4.3485,10700.0],["2006-12-18",4.2386,4.3485,4.2386,4.3485,4200.0],["2006-12-19",4.2844,4.2844,4.1654,4.2111,15300.0],["2006-12-20",4.1745,4.3301,4.1379,4.1928,12800.0],["2006-12-21",4.2935,4.2935,4.1379,4.1562,4100.0],["2006-12-22",4.1837,4.2844,4.1654,4.2477,6100.0],["2006-12-26",4.1562,4.2477,4.147,4.2477,10800.0],["2006-12-27",4.2111,4.321,4.1745,4.2203,10400.0],["2006-12-28",4.1745,4.3759,4.1745,4.2294,10500.0],["2006-12-29",4.1928,4.3118,4.1196,4.1654,10300.0],["2007-01-03",4.1196,4.321,4.1196,4.2935,9000.0],["2007-01-04",4.3393,4.3393,4.147,4.2661,4200.0],["2007-01-05",4.1837,4.3027,4.1562,4.2661,4100.0],["2007-01-08",4.2203,4.2478,3.8907,4.1379,19300.0],["2007-01-09",4.2569,4.2569,4.0555,4.2203,12100.0],["2007-01-10",4.202,4.2752,4.1013,4.2752,6800.0],["2007-01-11",4.2478,4.2752,4.1287,4.2111,3300.0],["2007-01-12",4.1013,4.1379,4.0555,4.1379,1600.0],["2007-01-16",4.0555,4.147,4.0555,4.147,8800.0],["2007-01-17",4.1562,4.2111,4.1287,4.2111,8400.0],["2007-01-18",4.147,4.2203,4.1013,4.2203,6400.0],["2007-01-19",4.1287,4.3027,4.0738,4.2294,9500.0],["2007-01-22",4.2935,4.2935,4.0738,4.2386,9300.0],["2007-01-23",4.2294,4.2294,4.1013,4.2111,7800.0],["2007-01-24",4.2111,4.5041,4.1379,4.5041,21700.0],["2007-01-25",4.4492,4.4949,4.321,4.4858,11800.0],["2007-01-26",5.4928,5.4928,4.9069,4.9435,150200.0],["2007-01-29",4.9435,4.9435,4.7879,4.8794,24700.0],["2007-01-30",4.7604,4.8336,4.6048,4.8336,6800.0],["2007-01-31",4.8336,4.8336,4.7146,4.7513,32100.0],["2007-02-01",4.7421,4.8062,4.7421,4.8062,22600.0],["2007-02-02",4.7329,4.7787,4.7329,4.7421,21600.0],["2007-02-05",4.7421,4.8062,4.7421,4.797,27800.0],["2007-02-06",4.797,5.0717,4.7879,4.971,82400.0],["2007-02-07",4.971,5.2456,4.9435,5.1266,35600.0],["2007-02-08",5.0442,5.3097,5.035,5.1541,13100.0],["2007-02-09",5.1724,5.2731,5.09,5.209,15400.0],["2007-02-12",5.2639,5.4653,5.1907,5.3372,15300.0],["2007-02-13",5.3463,5.4012,5.209,5.2639,17600.0],["2007-02-14",5.2273,5.2731,5.09,5.1815,13100.0],["2007-02-15",5.1266,5.209,5.1266,5.209,13900.0],["2007-02-16",5.209,5.209,5.0808,5.1266,9700.0],["2007-02-20",5.0717,5.1357,4.9618,4.9618,11900.0],["2007-02-21",4.9069,4.9435,4.8886,4.8977,1900.0],["2007-02-22",4.8611,4.9343,4.7604,4.9343,27900.0],["2007-02-23",4.9435,5.0991,4.8977,5.0534,23000.0],["2007-02-26",5.0991,5.1266,4.8886,5.1266,11600.0],["2007-02-27",5.0717,5.0717,4.852,4.852,7000.0],["2007-02-28",4.6231,5.0442,4.6231,4.8153,9300.0],["2007-03-01",4.9252,4.9343,4.7421,4.8611,5800.0],["2007-03-02",4.6689,4.8245,4.6689,4.7238,13300.0],["2007-03-05",4.6322,4.8062,4.5132,4.7421,17100.0],["2007-03-06",4.9069,4.9343,4.6963,4.9343,10100.0],["2007-03-07",4.971,4.971,4.7696,4.8245,3800.0],["2007-03-08",4.852,4.9618,4.8062,4.8062,7400.0],["2007-03-09",4.8794,4.8977,4.5407,4.6322,6400.0],["2007-03-12",4.6322,5.035,4.5499,4.8977,12200.0],["2007-03-13",4.9435,4.9435,4.7421,4.797,4400.0],["2007-03-14",5.0442,5.0442,4.797,4.8977,2100.0],["2007-03-15",5.0442,5.09,4.6689,4.916,6600.0],["2007-03-16",5.0167,5.0167,4.797,4.9893,9300.0],["2007-03-19",4.6322,4.6322,4.1379,4.4949,46500.0],["2007-03-20",4.4949,4.7604,4.4949,4.7238,11900.0],["2007-03-21",4.8977,4.8977,4.5315,4.5956,7000.0],["2007-03-22",4.6322,4.7421,4.5682,4.5956,13300.0],["2007-03-23",4.797,4.8245,4.5773,4.6597,8300.0],["2007-03-26",4.8062,4.9252,4.797,4.916,16300.0],["2007-03-27",4.8794,4.9252,4.8794,4.8794,8500.0],["2007-03-28",4.8703,4.8794,4.8062,4.8062,5100.0],["2007-03-29",4.7787,4.8977,4.7513,4.797,3900.0],["2007-03-30",4.7513,4.8703,4.7146,4.8703,7000.0],["2007-04-02",4.8977,4.8977,4.7329,4.8062,3900.0],["2007-04-03",4.797,4.852,4.7604,4.7604,3600.0],["2007-04-04",4.7329,4.7329,4.7329,4.7329,200.0],["2007-04-05",4.7787,4.7787,4.6322,4.678,6600.0],["2007-04-09",4.6597,4.7604,4.6597,4.678,6600.0],["2007-04-10",4.7238,4.7238,4.6048,4.6231,2900.0],["2007-04-11",4.6963,4.7238,4.6048,4.6048,4000.0],["2007-04-12",4.6506,4.6597,4.6231,4.6506,12400.0],["2007-04-13",4.6048,4.7421,4.6048,4.7421,24400.0],["2007-04-16",4.6139,4.7421,4.6048,4.7055,11000.0],["2007-04-17",4.678,4.7604,4.678,4.7604,4400.0],["2007-04-18",4.6872,4.7421,4.6597,4.6597,10400.0],["2007-04-19",4.678,4.7604,4.6506,4.6689,14500.0],["2007-04-20",4.6689,4.7055,4.6597,4.7055,8700.0],["2007-04-23",4.7604,4.8977,4.7146,4.8977,17600.0],["2007-04-24",4.8977,4.8977,4.8428,4.8428,4300.0],["2007-04-25",4.7879,4.8794,4.7055,4.797,13800.0],["2007-04-26",4.8977,4.8977,4.6963,4.7604,10100.0],["2007-04-27",4.7604,4.8153,4.678,4.6963,5100.0],["2007-04-30",4.8611,4.8611,4.7696,4.8245,9000.0],["2007-05-01",4.8245,4.852,4.7696,4.852,1900.0],["2007-05-02",4.8428,4.852,4.8062,4.852,1900.0],["2007-05-03",4.852,4.852,4.8062,4.8153,1500.0],["2007-05-04",4.797,4.8336,4.7604,4.8336,4900.0],["2007-05-07",4.8336,4.8977,4.8336,4.8977,7700.0],["2007-05-08",4.8062,4.8977,4.7787,4.8977,4200.0],["2007-05-09",4.8977,4.8977,4.7879,4.8428,7200.0],["2007-05-10",4.8336,4.8336,4.7055,4.7787,4000.0],["2007-05-11",4.7604,4.8062,4.6689,4.6963,6600.0],["2007-05-14",4.7604,4.8886,4.6963,4.6963,7800.0],["2007-05-15",4.797,4.797,4.6872,4.6872,1700.0],["2007-05-16",4.6963,4.7055,4.6689,4.678,7300.0],["2007-05-17",4.7055,4.7055,4.6689,4.6689,4300.0],["2007-05-18",4.6597,4.7787,4.5773,4.6322,7800.0],["2007-05-21",4.5956,4.7329,4.5773,4.6139,5900.0],["2007-05-22",4.5773,4.6597,4.5773,4.6506,15000.0],["2007-05-23",4.6597,4.6597,4.5773,4.5773,14700.0],["2007-05-24",4.559,4.6689,4.4858,4.5773,16200.0],["2007-05-25",4.4949,4.6506,4.4949,4.5956,6300.0],["2007-05-29",4.4766,4.6414,4.4492,4.6414,3900.0],["2007-05-30",4.6231,4.8336,4.5315,4.8336,8400.0],["2007-05-31",4.5865,4.8428,4.5682,4.8428,7300.0],["2007-06-01",4.6322,4.7696,4.5865,4.7238,3400.0],["2007-06-04",4.6689,4.6963,4.6414,4.678,800.0],["2007-06-05",4.7146,4.7421,4.7146,4.7421,2600.0],["2007-06-06",4.8062,4.8062,4.7421,4.7604,5800.0],["2007-06-07",4.7238,4.7238,4.6231,4.6872,8100.0],["2007-06-08",4.6414,4.7696,4.6414,4.6872,2900.0],["2007-06-11",4.678,4.8062,4.678,4.7604,9400.0],["2007-06-12",4.6048,4.9435,4.6048,4.9435,6900.0],["2007-06-13",4.8977,4.9893,4.7421,4.7604,9400.0],["2007-06-14",4.7238,4.7238,4.6231,4.6597,7700.0],["2007-06-15",4.6048,4.7513,4.6048,4.7146,5100.0],["2007-06-18",4.6506,4.7329,4.6139,4.7329,12000.0],["2007-06-19",4.6414,4.7146,4.6414,4.7146,1000.0],["2007-06-20",4.6963,4.7146,4.6963,4.7055,1200.0],["2007-06-21",4.7146,4.7146,4.6414,4.7146,3500.0],["2007-06-22",4.6322,4.7146,4.6139,4.6139,8100.0],["2007-06-25",4.6048,4.678,4.6048,4.678,2100.0],["2007-06-26",4.5956,4.5956,4.1837,4.5224,11600.0],["2007-06-27",4.4492,4.5407,4.3759,4.4583,7400.0],["2007-06-28",4.2935,4.6231,4.2935,4.5956,11900.0],["2007-06-29",4.5865,4.7146,4.559,4.7055,7700.0],["2007-07-02",4.6689,4.7146,4.6689,4.7146,2600.0],["2007-07-03",4.7146,4.7604,4.6872,4.7329,3100.0],["2007-07-05",4.7513,4.7513,4.6506,4.7513,7000.0],["2007-07-06",4.7513,4.7604,4.7146,4.7146,1500.0],["2007-07-09",4.7146,4.7787,4.6139,4.7787,11200.0],["2007-07-10",4.7513,4.7879,4.559,4.7604,4200.0],["2007-07-11",4.7787,4.7787,4.6322,4.7604,4800.0],["2007-07-12",4.7513,4.7513,4.7055,4.7513,3700.0],["2007-07-13",4.7604,4.797,4.7238,4.7879,3700.0],["2007-07-16",4.7238,4.797,4.7146,4.7421,2900.0],["2007-07-17",4.8062,4.8062,4.7238,4.7604,11200.0],["2007-07-18",4.6689,4.8062,4.6689,4.8062,6300.0],["2007-07-19",4.7787,4.7879,4.6597,4.6689,9100.0],["2007-07-20",4.7329,4.8153,4.678,4.8153,6000.0],["2007-07-23",4.797,4.8062,4.6872,4.7421,5100.0],["2007-07-24",4.7238,4.8062,4.6963,4.7604,55600.0],["2007-07-25",4.7787,4.8977,4.7513,4.852,12400.0],["2007-07-26",4.8153,4.8153,4.6963,4.7879,4100.0],["2007-07-27",4.7055,4.852,4.6689,4.7329,9500.0],["2007-07-30",4.6872,4.8703,4.6872,4.7421,5100.0],["2007-07-31",4.7604,4.7604,4.2935,4.6322,70300.0],["2007-08-01",4.4766,4.6872,4.4766,4.5682,11300.0],["2007-08-02",4.6231,4.7604,4.5773,4.6689,10300.0],["2007-08-03",4.6872,4.7238,4.5956,4.5956,2200.0],["2007-08-06",4.5956,4.5956,4.5682,4.5956,17100.0],["2007-08-07",4.5224,4.5224,4.2935,4.321,16600.0],["2007-08-08",4.3027,4.5041,4.3027,4.44,4700.0],["2007-08-09",4.4675,4.5773,4.4492,4.5041,9500.0],["2007-08-10",4.5132,4.5315,4.4492,4.4858,2500.0],["2007-08-13",4.4583,4.5407,4.3759,4.4858,9200.0],["2007-08-14",4.4858,4.4858,4.2661,4.321,34400.0],["2007-08-15",4.3301,4.3301,4.028,4.028,23500.0],["2007-08-16",4.2661,4.2661,4.0921,4.1287,23300.0],["2007-08-17",4.1196,4.2935,4.1196,4.2935,20200.0],["2007-08-20",4.2478,4.6689,4.2203,4.5682,34400.0],["2007-08-21",4.5132,4.5682,4.4125,4.4308,6300.0],["2007-08-22",4.4308,4.5865,4.3301,4.3851,9200.0],["2007-08-23",4.3851,4.3851,4.2569,4.3027,7100.0],["2007-08-24",4.2478,4.4034,4.2294,4.3576,4600.0],["2007-08-27",4.3118,4.5682,4.3027,4.3118,4800.0],["2007-08-28",4.2844,4.4308,4.2752,4.4125,2400.0],["2007-08-29",4.3576,4.5132,4.3301,4.4125,3900.0],["2007-08-30",4.4858,4.4949,4.2111,4.2661,7400.0],["2007-08-31",4.2844,4.3576,4.2294,4.2844,6500.0],["2007-09-04",4.3027,4.4217,4.2569,4.3668,9000.0],["2007-09-05",4.2844,4.3485,4.2569,4.3485,4000.0],["2007-09-06",4.2661,4.4217,4.2111,4.3485,6700.0],["2007-09-07",4.2203,4.3851,4.2203,4.3759,6500.0],["2007-09-10",4.3301,4.3759,4.2661,4.2935,4700.0],["2007-09-11",4.2752,4.3027,4.2386,4.2752,1800.0],["2007-09-12",4.2935,4.321,4.2111,4.2111,7200.0],["2007-09-13",4.2386,4.2477,4.1837,4.2386,8800.0],["2007-09-14",4.147,4.202,4.1104,4.1654,6800.0],["2007-09-17",4.2844,4.4858,4.2844,4.3668,14700.0],["2007-09-18",4.4675,4.4675,4.3668,4.4675,17800.0],["2007-09-19",4.4858,4.5773,4.4675,4.4675,9400.0],["2007-09-20",4.3851,4.4858,4.3851,4.4308,16800.0],["2007-09-21",4.3851,4.44,4.3851,4.4125,7700.0],["2007-09-24",4.4492,4.4766,4.4125,4.4125,9700.0],["2007-09-25",4.4492,4.4766,4.3301,4.44,6200.0],["2007-09-26",4.4858,4.4858,4.3942,4.4583,10000.0],["2007-09-27",4.4583,4.4583,4.3118,4.3118,10700.0],["2007-09-28",4.3393,4.4583,4.321,4.321,2900.0],["2007-10-01",4.2844,4.4583,4.2203,4.3485,11700.0],["2007-10-02",4.321,4.3851,4.2935,4.3759,6000.0],["2007-10-03",4.2935,4.4492,4.2203,4.2386,17100.0],["2007-10-04",4.2203,4.4125,4.2203,4.3393,4100.0],["2007-10-05",4.4217,4.4217,4.3027,4.3118,10400.0],["2007-10-08",4.3301,4.3942,4.2844,4.3851,4500.0],["2007-10-09",4.4217,4.4308,4.4125,4.4308,2400.0],["2007-10-10",4.44,4.4766,4.4217,4.4766,12900.0],["2007-10-11",4.4858,4.4858,4.4125,4.4492,13200.0],["2007-10-12",4.4675,4.4766,4.3027,4.4675,7700.0],["2007-10-15",4.44,4.4583,4.4034,4.44,1400.0],["2007-10-16",4.4675,4.4675,4.3942,4.3942,3900.0],["2007-10-17",4.4583,4.4583,4.3301,4.4217,500.0],["2007-10-18",4.4492,4.4492,4.202,4.3027,15000.0],["2007-10-19",4.2935,4.2935,4.2294,4.2661,5200.0],["2007-10-22",4.4125,4.4125,4.3393,4.3485,3400.0],["2007-10-23",4.3393,4.3485,4.3027,4.3118,19400.0],["2007-10-24",4.3027,4.321,4.2294,4.2294,3700.0],["2007-10-25",4.3118,4.3118,4.2294,4.2844,5100.0],["2007-10-26",4.2386,4.2569,4.1654,4.2386,2700.0],["2007-10-29",4.202,4.2477,4.202,4.2477,9300.0],["2007-10-30",4.2111,4.2111,4.1562,4.1562,5300.0],["2007-10-31",4.1196,4.1654,4.1196,4.1654,11900.0],["2007-11-01",4.1287,4.1745,4.1287,4.1654,2000.0],["2007-11-02",4.2203,4.2203,4.1287,4.1562,1700.0],["2007-11-05",4.1196,4.2203,4.1196,4.1562,1300.0],["2007-11-06",4.1287,4.1379,4.0463,4.1013,3600.0],["2007-11-07",4.1379,4.1379,3.9731,4.028,6200.0],["2007-11-08",4.0006,4.0006,3.9823,4.0006,1000.0],["2007-11-09",3.9731,3.9731,3.909,3.9182,7800.0],["2007-11-12",3.9273,3.9365,3.8907,3.909,4100.0],["2007-11-13",3.8724,3.8999,3.7534,3.8266,11400.0],["2007-11-14",3.8358,3.8541,3.7534,3.7717,9100.0],["2007-11-15",3.7992,3.8449,3.7259,3.8449,9000.0],["2007-11-16",3.8083,3.8083,3.4971,3.6802,11800.0],["2007-11-19",3.6802,3.7992,3.6802,3.7168,2100.0],["2007-11-20",3.7076,3.7442,3.5428,3.6802,12700.0],["2007-11-21",3.7442,3.8816,3.6252,3.7351,13100.0],["2007-11-23",3.7168,3.8083,3.6893,3.8083,7200.0],["2007-11-26",3.8541,3.8541,3.5886,3.6619,3000.0],["2007-11-27",3.6435,3.8266,3.6161,3.7534,30500.0],["2007-11-28",3.7534,3.7992,3.6619,3.7351,3200.0],["2007-11-29",3.6161,3.7351,3.5978,3.7351,11100.0],["2007-11-30",3.6619,3.7168,3.6161,3.7076,11800.0],["2007-12-03",3.671,3.7717,3.6344,3.7076,31100.0],["2007-12-04",3.6435,3.6985,3.5886,3.671,59200.0],["2007-12-05",3.6893,3.6893,3.3414,3.5795,29200.0],["2007-12-06",3.5062,3.5795,3.5062,3.5795,4800.0],["2007-12-07",3.5978,3.7534,3.5703,3.7168,8500.0],["2007-12-10",3.7351,3.7809,3.7351,3.7442,2200.0],["2007-12-11",3.7534,3.7534,3.6802,3.7534,5500.0],["2007-12-12",3.7442,3.7626,3.2499,3.4879,19300.0],["2007-12-13",3.3231,3.4788,3.3231,3.4421,9400.0],["2007-12-14",3.3506,3.6252,3.2957,3.552,11700.0],["2007-12-17",3.5428,3.6344,3.433,3.5428,1500.0],["2007-12-18",3.4421,3.6252,3.4238,3.433,9900.0],["2007-12-19",3.4238,3.5337,3.3323,3.3689,7600.0],["2007-12-20",3.4513,3.5337,3.3323,3.3598,3800.0],["2007-12-21",3.3323,3.433,3.2957,3.3048,15300.0],["2007-12-24",3.3231,3.5612,3.2499,3.5337,8000.0],["2007-12-26",3.5245,3.6161,3.4696,3.5978,2800.0],["2007-12-27",3.4788,3.4788,3.2957,3.3964,18500.0],["2007-12-28",3.3964,3.6619,3.3598,3.552,35400.0],["2007-12-31",3.433,3.6619,3.4238,3.6527,16200.0],["2008-01-02",3.6069,3.6161,3.5612,3.6069,5200.0],["2008-01-03",3.6069,3.6527,3.3506,3.4879,9800.0],["2008-01-04",3.5062,3.5062,3.3506,3.3872,11400.0],["2008-01-07",3.3048,3.5062,3.2133,3.3048,51400.0],["2008-01-08",3.2682,3.5154,3.2682,3.4788,5400.0],["2008-01-09",3.4055,3.5154,3.2041,3.3506,15800.0],["2008-01-10",3.2407,3.314,3.2133,3.2774,3000.0],["2008-01-11",3.2774,3.3048,3.2133,3.2133,2700.0],["2008-01-14",3.3414,3.4238,3.3414,3.4055,11200.0],["2008-01-15",3.433,3.433,3.3689,3.3964,5800.0],["2008-01-16",3.2407,3.4696,3.2407,3.4147,33600.0],["2008-01-17",3.3598,3.3598,3.0576,3.2224,25900.0],["2008-01-18",3.2224,3.3598,3.2224,3.2774,8100.0],["2008-01-22",3.1126,3.3414,3.0302,3.3414,16300.0],["2008-01-23",3.3964,3.4238,3.1217,3.3872,18900.0],["2008-01-24",3.3323,3.5154,3.3323,3.433,11800.0],["2008-01-25",3.6069,3.6069,3.4513,3.5337,8800.0],["2008-01-28",3.5703,3.7442,3.5062,3.5062,66200.0],["2008-01-29",3.5795,3.6802,3.5612,3.6619,37800.0],["2008-01-30",3.6619,3.6802,3.6435,3.671,36100.0],["2008-01-31",3.7168,3.8266,3.5337,3.7442,25400.0],["2008-02-01",3.7534,3.8083,3.6619,3.79,10000.0],["2008-02-04",3.7809,3.8541,3.7442,3.7809,6900.0],["2008-02-05",3.8083,3.8175,3.7076,3.7442,15000.0],["2008-02-06",3.7992,3.8907,3.7992,3.8175,2400.0],["2008-02-07",3.7534,3.7717,3.6619,3.7626,16500.0],["2008-02-08",3.7992,3.8175,3.7534,3.7626,2200.0],["2008-02-11",3.7534,3.7992,3.7534,3.7534,1400.0],["2008-02-12",3.7809,3.8449,3.7626,3.7992,17700.0],["2008-02-13",3.8358,3.8907,3.7717,3.8541,29800.0],["2008-02-14",3.8816,3.9548,3.8724,3.9548,8700.0],["2008-02-15",3.9365,3.9548,3.7626,3.7809,16100.0],["2008-02-19",3.8358,3.8449,3.6619,3.671,11500.0],["2008-02-20",3.7534,3.7534,3.6252,3.6802,6800.0],["2008-02-21",3.8175,3.8266,3.6619,3.8266,11600.0],["2008-02-22",3.8816,3.8816,3.6435,3.7534,8000.0],["2008-02-25",3.7351,3.9731,3.6252,3.6985,7800.0],["2008-02-26",3.964,3.964,3.7717,3.8541,7200.0],["2008-02-27",3.8816,3.8816,3.7992,3.7992,4000.0],["2008-02-28",3.8633,3.8816,3.7259,3.7259,3900.0],["2008-02-29",3.8358,3.8358,3.7168,3.7626,5400.0],["2008-03-03",3.8449,3.8449,3.671,3.7259,12700.0],["2008-03-04",3.8358,3.8358,3.6252,3.6619,2200.0],["2008-03-05",3.8175,3.8175,3.5978,3.6802,8300.0],["2008-03-06",3.7259,3.8541,3.6435,3.6802,6700.0],["2008-03-07",3.7992,3.7992,3.5703,3.5703,6800.0],["2008-03-10",3.79,3.79,3.5978,3.7351,6000.0],["2008-03-11",3.79,3.79,3.5795,3.7442,7100.0],["2008-03-12",3.7442,3.8266,3.5795,3.6527,4400.0],["2008-03-13",3.7351,3.7717,3.6802,3.7626,5900.0],["2008-03-14",4.1196,4.4308,4.0372,4.4308,103600.0],["2008-03-17",4.44,4.44,4.1196,4.2844,19400.0],["2008-03-18",4.2844,4.2844,4.083,4.2844,7800.0],["2008-03-19",4.3301,4.3485,4.1745,4.2203,8700.0],["2008-03-20",4.1013,4.3393,4.0097,4.1654,16700.0],["2008-03-24",4.1013,4.3393,4.1013,4.3027,21400.0],["2008-03-25",4.2294,4.3485,4.2294,4.3485,15500.0],["2008-03-26",4.3576,4.3668,4.3118,4.3668,2800.0],["2008-03-27",4.3668,4.3759,4.3118,4.3759,5700.0],["2008-03-28",4.3851,4.44,4.3485,4.44,4600.0],["2008-03-31",4.3668,4.5773,4.3118,4.5773,10400.0],["2008-04-01",4.3942,4.5315,4.3118,4.4675,10600.0],["2008-04-02",4.2844,4.5682,4.2844,4.5682,11300.0],["2008-04-03",4.2935,4.559,4.2935,4.5224,4500.0],["2008-04-04",4.5224,4.5407,4.2294,4.3759,5700.0],["2008-04-07",4.3576,4.559,4.2294,4.5132,6700.0],["2008-04-08",4.4583,4.5041,4.2569,4.3942,2100.0],["2008-04-09",4.3027,4.3942,4.2111,4.3668,7500.0],["2008-04-10",4.3301,4.44,4.3301,4.3576,6400.0],["2008-04-11",4.3485,4.3942,4.3485,4.3485,4700.0],["2008-04-14",4.3485,4.5224,4.3393,4.3393,4700.0],["2008-04-15",4.3485,4.3485,4.3485,4.3485,1000.0],["2008-04-16",4.4125,4.4858,4.3301,4.3942,4400.0],["2008-04-17",4.3301,4.3851,4.1928,4.3485,17700.0],["2008-04-18",4.3759,4.4583,4.3576,4.3576,3100.0],["2008-04-21",4.4308,4.4308,4.3942,4.3942,1300.0],["2008-04-22",4.3851,4.5132,4.3485,4.4217,3000.0],["2008-04-23",4.4308,4.559,4.1196,4.2661,18100.0],["2008-04-24",4.2661,4.4949,4.2661,4.2935,7600.0],["2008-04-25",4.3027,4.3668,4.2935,4.2935,3000.0],["2008-04-28",4.2935,4.4034,4.2935,4.3576,2400.0],["2008-04-29",4.4858,4.4858,4.3942,4.3942,3900.0],["2008-04-30",4.4217,4.4308,4.2752,4.3851,3500.0],["2008-05-01",4.4766,4.4766,4.4675,4.4675,2200.0],["2008-05-02",4.4766,4.5499,4.3759,4.4583,3100.0],["2008-05-05",4.4675,4.4858,4.4583,4.4675,900.0],["2008-05-06",4.5315,4.559,4.3759,4.559,10200.0],["2008-05-07",4.5773,4.5773,4.4125,4.4858,4600.0],["2008-05-08",4.5224,4.5315,4.5224,4.5224,1600.0],["2008-05-09",4.6414,4.6414,4.4766,4.6139,4500.0],["2008-05-12",4.6597,4.6872,4.6139,4.678,7500.0],["2008-05-13",4.7238,4.7238,4.678,4.7055,8700.0],["2008-05-14",4.7238,4.9527,4.7055,4.9435,43800.0],["2008-05-15",4.9893,5.209,4.7146,5.035,25100.0],["2008-05-16",5.1266,5.1266,4.9618,4.9801,8000.0],["2008-05-19",5.0991,5.209,5.0167,5.1174,25700.0],["2008-05-20",5.209,5.2639,4.9984,5.209,21100.0],["2008-05-21",5.2181,5.2548,5.0259,5.1083,6000.0],["2008-05-22",5.0442,5.2639,5.0442,5.2639,16200.0],["2008-05-23",5.2639,5.447,4.8062,5.1815,15800.0],["2008-05-27",5.1724,5.4836,4.9984,5.447,31000.0],["2008-05-28",5.4928,6.1336,5.4928,5.6667,77200.0],["2008-05-29",5.7308,6.1336,5.7308,6.0604,47500.0],["2008-05-30",6.0695,6.0695,5.4928,5.7766,33200.0],["2008-06-02",5.8132,6.0878,5.6026,5.7308,24700.0],["2008-06-03",5.6118,5.7216,5.5477,5.5752,11000.0],["2008-06-04",5.6026,5.8498,5.5111,5.6667,19500.0],["2008-06-05",5.74,5.923,5.7216,5.859,20100.0],["2008-06-06",5.9047,5.923,5.6301,5.7308,9900.0],["2008-06-09",5.8132,5.8132,5.4928,5.6759,16500.0],["2008-06-10",5.5386,5.8498,5.3188,5.5019,15900.0],["2008-06-11",5.4928,5.8407,5.447,5.5843,14400.0],["2008-06-12",6.0878,6.6737,6.0421,6.5547,177200.0],["2008-06-13",6.5913,6.6371,6.097,6.2892,57300.0],["2008-06-16",6.2892,6.3167,6.1061,6.1153,20100.0],["2008-06-17",6.0054,6.4998,5.7674,6.3625,33400.0],["2008-06-18",6.2435,6.5913,6.1336,6.4174,48600.0],["2008-06-19",6.216,6.4632,6.1794,6.4449,9800.0],["2008-06-20",6.454,6.5913,6.2252,6.5273,31500.0],["2008-06-23",6.4632,6.8202,6.3167,6.5913,46200.0],["2008-06-24",6.5456,6.5456,6.1885,6.3991,26600.0],["2008-06-25",6.5089,6.6829,6.2618,6.4174,19300.0],["2008-06-26",6.4266,6.6005,6.2709,6.3167,5300.0],["2008-06-27",6.2343,6.3533,6.1794,6.2618,22100.0],["2008-06-30",6.4815,6.5456,6.2709,6.3716,43600.0],["2008-07-01",6.4449,6.4449,5.7033,5.8681,71800.0],["2008-07-02",6.1794,6.1794,5.7674,5.8773,18900.0],["2008-07-03",5.804,5.804,5.4195,5.4928,16400.0],["2008-07-07",5.4928,5.6942,4.8428,5.2181,43000.0],["2008-07-08",5.1449,5.5202,4.9435,5.4928,29100.0],["2008-07-09",5.4928,5.7216,5.4928,5.5569,11200.0],["2008-07-10",5.5019,5.7583,5.4104,5.5386,18900.0],["2008-07-11",5.4928,5.6484,5.4012,5.6484,6800.0],["2008-07-14",5.7491,5.7583,5.5202,5.6026,3700.0],["2008-07-15",5.4745,5.74,5.3372,5.74,19500.0],["2008-07-16",5.7216,5.8498,5.6942,5.8498,10100.0],["2008-07-17",5.7583,6.3533,5.5019,6.0604,20000.0],["2008-07-18",6.2618,6.2709,5.978,6.1153,20800.0],["2008-07-21",6.2252,6.3533,6.2068,6.2343,32800.0],["2008-07-22",5.9414,5.9597,5.7033,5.7674,46800.0],["2008-07-23",5.685,5.9963,5.4928,5.6209,21200.0],["2008-07-24",5.5294,5.74,5.5294,5.6667,3900.0],["2008-07-25",5.7857,5.8956,5.7491,5.8773,1000.0],["2008-07-28",6.0512,6.2435,6.0054,6.0512,11100.0],["2008-07-29",5.9139,5.9963,5.6026,5.7857,14600.0],["2008-07-30",5.7857,5.804,5.5477,5.7949,3800.0],["2008-07-31",5.9414,6.1611,5.7674,6.0695,3700.0],["2008-08-01",5.8681,6.0878,5.8498,5.9414,1800.0],["2008-08-04",5.8681,6.1244,5.859,5.9505,9500.0],["2008-08-05",6.0878,6.1794,5.9414,5.9505,7400.0],["2008-08-06",5.9505,5.9871,5.8681,5.9047,8400.0],["2008-08-07",5.8315,5.859,5.685,5.8132,14700.0],["2008-08-08",5.923,6.1245,5.7583,5.7674,14400.0],["2008-08-11",5.7674,6.0421,5.7583,5.9871,11000.0],["2008-08-12",5.8681,5.9414,5.7674,5.9414,9200.0],["2008-08-13",5.9871,5.9871,5.7583,5.9871,11300.0],["2008-08-14",5.9414,5.9597,5.8132,5.9047,10500.0],["2008-08-15",5.8223,6.3167,5.8223,6.0604,20200.0],["2008-08-18",6.1885,6.3167,6.097,6.2252,14400.0],["2008-08-19",6.2709,6.2709,6.1977,6.1977,12300.0],["2008-08-20",6.2252,6.2252,6.1061,6.1794,5600.0],["2008-08-21",6.1428,6.2618,6.0512,6.1428,8900.0],["2008-08-22",6.216,6.4082,6.1519,6.3991,35800.0],["2008-08-25",6.3991,6.4082,6.1885,6.3625,4400.0],["2008-08-26",6.335,6.3442,6.1244,6.1244,17800.0],["2008-08-27",6.216,6.3533,6.1519,6.3075,9500.0],["2008-08-28",6.216,6.3625,6.216,6.3533,8100.0],["2008-08-29",6.335,6.3716,6.3259,6.3625,7600.0],["2008-09-02",6.3716,6.6371,6.3259,6.4998,19200.0],["2008-09-03",6.4266,6.811,6.4174,6.7561,41100.0],["2008-09-04",6.5913,6.6737,6.4082,6.573,12400.0],["2008-09-05",6.573,6.6371,6.2892,6.4266,10500.0],["2008-09-08",6.1153,6.2252,5.9505,5.9597,15900.0],["2008-09-09",5.9505,6.0512,4.971,5.0717,42100.0],["2008-09-10",4.9984,5.3646,4.852,5.3646,22300.0],["2008-09-11",5.2181,5.2181,4.8977,4.9527,16000.0],["2008-09-12",4.9527,5.6667,4.9435,5.4928,11000.0],["2008-09-15",5.5019,5.5294,4.9435,5.3097,10100.0],["2008-09-16",4.3485,4.9069,2.9661,4.5682,123600.0],["2008-09-17",4.4034,4.4583,4.0921,4.0921,27000.0],["2008-09-18",4.3301,4.3576,4.1654,4.3485,8800.0],["2008-09-19",4.3942,5.0259,4.3942,5.0259,16900.0],["2008-09-22",4.797,4.9069,4.6231,4.6872,6500.0],["2008-09-23",4.6231,4.852,4.5773,4.5865,10700.0],["2008-09-24",4.4949,4.6231,4.4949,4.5773,4800.0],["2008-09-25",4.4949,4.6139,4.4949,4.6139,2600.0],["2008-09-26",4.4492,4.4492,4.1196,4.2111,8500.0],["2008-09-29",4.1287,4.1287,3.7168,3.909,22100.0],["2008-09-30",3.8358,3.9365,3.7076,3.7992,28200.0],["2008-10-01",3.8816,4.1104,3.8816,4.028,6900.0],["2008-10-02",3.9365,4.1196,3.8633,3.964,9600.0],["2008-10-03",3.9273,4.202,3.9273,3.9823,7600.0],["2008-10-06",4.0006,4.0006,3.5795,3.8633,13000.0],["2008-10-07",3.671,4.0372,3.6619,4.0372,17400.0],["2008-10-08",3.6985,4.3301,3.6619,3.7259,18400.0],["2008-10-09",3.6619,3.671,3.433,3.4879,14200.0],["2008-10-10",3.2957,4.4583,3.2133,3.4421,41200.0],["2008-10-13",3.671,4.0189,3.552,3.9731,5800.0],["2008-10-14",4.4675,4.4675,3.5795,3.8358,8800.0],["2008-10-15",3.6161,3.6344,3.4971,3.5245,13900.0],["2008-10-16",3.6161,3.8358,3.6161,3.7626,4100.0],["2008-10-17",3.7442,4.1196,3.6893,3.9548,3800.0],["2008-10-20",3.9548,3.9548,3.9548,3.9548,0.0],["2008-10-21",3.7534,3.9823,3.7534,3.9823,4100.0],["2008-10-22",3.7992,3.8449,3.7992,3.8449,2700.0],["2008-10-23",3.8449,3.8449,3.8449,3.8449,0.0],["2008-10-24",3.7076,3.7992,3.6069,3.6527,5600.0],["2008-10-27",3.7351,3.7534,3.7351,3.7534,800.0],["2008-10-28",3.7534,3.7534,3.6069,3.7351,4500.0],["2008-10-29",3.7534,3.9823,3.7442,3.9823,4000.0],["2008-10-30",3.7717,3.9365,3.7717,3.9365,2000.0],["2008-10-31",3.9731,4.2111,3.9365,4.202,5500.0],["2008-11-03",4.1287,4.2111,4.1287,4.2111,2400.0],["2008-11-04",4.2935,4.3027,4.202,4.2203,3500.0],["2008-11-05",4.2111,4.2935,4.2111,4.2111,8700.0],["2008-11-06",4.0738,4.2111,4.0463,4.1745,11100.0],["2008-11-07",4.2203,4.2478,4.202,4.2111,6900.0],["2008-11-10",4.3027,4.3576,4.2294,4.2294,1900.0],["2008-11-11",4.2844,4.2844,4.0555,4.0555,1700.0],["2008-11-12",3.9365,3.9365,2.0415,3.6619,19500.0],["2008-11-13",3.7351,3.7351,3.4788,3.5245,4700.0],["2008-11-14",3.3414,3.552,3.2957,3.5062,12300.0],["2008-11-17",3.314,3.4147,3.2224,3.4055,5900.0],["2008-11-18",3.2865,3.2865,3.021,3.1126,7200.0],["2008-11-19",3.1217,3.1217,2.9295,2.9295,3300.0],["2008-11-20",2.9295,2.9295,2.7464,2.7464,26500.0],["2008-11-21",2.7189,2.7464,2.3802,2.5175,27600.0],["2008-11-24",2.7281,2.7281,2.3161,2.3161,12700.0],["2008-11-25",2.307,2.4443,2.307,2.4443,3900.0],["2008-11-26",2.4992,2.6457,2.4443,2.6457,7300.0],["2008-11-28",2.6365,2.7281,2.4718,2.7281,4100.0],["2008-12-01",2.5633,2.6274,2.4534,2.4534,17100.0],["2008-12-02",2.4534,2.4626,2.3802,2.3802,8500.0],["2008-12-03",2.4718,2.4718,2.4168,2.426,8300.0],["2008-12-04",2.426,2.426,2.2978,2.2978,3200.0],["2008-12-05",2.2978,2.4351,2.2887,2.3619,18400.0],["2008-12-08",2.4718,2.5175,2.2887,2.3985,4600.0],["2008-12-09",2.426,2.4534,2.3802,2.426,13300.0],["2008-12-10",2.4992,2.5633,2.426,2.4626,3200.0],["2008-12-11",2.4626,2.6548,2.4626,2.5633,6900.0],["2008-12-12",2.5725,2.5725,2.4809,2.4809,4900.0],["2008-12-15",2.4809,2.5267,2.4809,2.4809,16500.0],["2008-12-16",2.4992,2.5816,2.3802,2.426,5700.0],["2008-12-17",2.426,2.4718,2.3802,2.4718,5700.0],["2008-12-18",2.4718,2.7189,2.4718,2.7098,17100.0],["2008-12-19",2.7281,2.7281,2.5175,2.5816,5500.0],["2008-12-22",2.5267,2.5267,2.4168,2.4901,2600.0],["2008-12-23",2.426,2.426,2.3802,2.3802,5100.0],["2008-12-24",2.4168,2.4534,2.4168,2.4351,1100.0],["2008-12-26",2.3985,2.5267,2.3985,2.5175,1000.0],["2008-12-29",2.3894,2.3894,2.3436,2.3802,4300.0],["2008-12-30",2.3161,2.426,2.2887,2.426,6400.0],["2008-12-31",2.426,2.4809,2.3527,2.4809,3400.0],["2009-01-02",2.545,2.9295,2.5084,2.8837,14300.0],["2009-01-05",2.9112,3.021,2.7555,2.9936,5500.0],["2009-01-06",2.9936,3.1034,2.8105,3.1034,3500.0],["2009-01-07",3.0943,3.2133,3.0943,3.1858,4200.0],["2009-01-08",3.1492,3.2957,3.1492,3.2957,4800.0],["2009-01-09",3.3414,3.3414,2.9844,3.2133,4800.0],["2009-01-12",3.2774,3.2774,2.9295,2.9295,4400.0],["2009-01-13",3.0302,3.0302,2.9203,2.9295,1200.0],["2009-01-14",2.9295,2.9295,2.9295,2.9295,0.0],["2009-01-15",2.9753,2.9753,2.9753,2.9753,400.0],["2009-01-16",2.8654,2.8746,2.7647,2.8746,8900.0],["2009-01-20",2.7555,2.7555,2.7464,2.7464,2100.0],["2009-01-21",2.7555,2.7555,2.6732,2.7281,4500.0],["2009-01-22",2.6915,2.7189,2.6732,2.6732,1500.0],["2009-01-23",2.6732,2.6732,2.6732,2.6732,0.0],["2009-01-26",2.6732,2.6732,2.6732,2.6732,0.0],["2009-01-27",2.7098,2.7464,2.7098,2.7464,2000.0],["2009-01-28",2.7464,2.7647,2.7464,2.7647,4500.0],["2009-01-29",2.6915,2.8013,2.6915,2.8013,600.0],["2009-01-30",2.7006,2.7006,2.5725,2.6091,3100.0],["2009-02-02",2.6548,2.6548,2.4809,2.4809,10200.0],["2009-02-03",2.4992,2.5541,2.0049,2.0232,30200.0],["2009-02-04",2.1696,2.4809,2.1056,2.252,8900.0],["2009-02-05",2.2887,2.4626,2.2887,2.2887,6900.0],["2009-02-06",2.4901,2.4901,2.2887,2.3711,3500.0],["2009-02-09",2.3802,2.3802,2.3802,2.3802,200.0],["2009-02-10",2.307,2.307,2.2887,2.2887,3700.0],["2009-02-11",2.1971,2.1971,2.1056,2.1056,4200.0],["2009-02-12",2.2795,2.371,2.1788,2.3527,3100.0],["2009-02-13",2.3527,2.3527,2.3527,2.3527,0.0],["2009-02-17",2.133,2.1513,2.1239,2.1513,600.0],["2009-02-18",2.0781,2.133,2.0781,2.1056,5900.0],["2009-02-19",2.1056,2.1056,2.1056,2.1056,0.0],["2009-02-20",2.1147,2.1147,2.0598,2.0964,7100.0],["2009-02-23",2.0598,2.0781,2.0415,2.0415,600.0],["2009-02-24",2.0689,2.0689,2.0323,2.0323,400.0],["2009-02-25",2.0323,2.0323,2.014,2.014,4900.0],["2009-02-26",2.0232,2.0323,1.8767,2.0232,1600.0],["2009-02-27",1.9225,1.9957,1.9133,1.9866,10600.0],["2009-03-02",1.9774,1.9774,1.9133,1.9133,600.0],["2009-03-03",2.1513,2.1513,1.6478,1.8492,12400.0],["2009-03-04",1.9042,1.9042,1.8309,1.8492,12500.0],["2009-03-05",1.8492,1.8492,1.8126,1.8126,1200.0],["2009-03-06",1.8126,1.8126,1.6295,1.6295,13600.0],["2009-03-09",1.6387,1.6478,1.6295,1.6387,5200.0],["2009-03-10",1.7394,1.7394,1.657,1.7028,2600.0],["2009-03-11",1.7028,1.7211,1.6478,1.657,14000.0],["2009-03-12",1.6845,1.7211,1.6478,1.6936,21300.0],["2009-03-13",1.7211,1.8218,1.7119,1.8218,6200.0],["2009-03-16",1.8035,1.8492,1.7485,1.8492,6200.0],["2009-03-17",1.7852,1.7852,1.7394,1.7852,2700.0],["2009-03-18",1.7852,1.895,1.7852,1.8309,11900.0],["2009-03-19",1.895,1.9774,1.8767,1.9682,4800.0],["2009-03-20",1.9774,2.0049,1.9682,1.9682,700.0],["2009-03-23",1.9316,2.014,1.9316,2.014,700.0],["2009-03-24",2.1056,2.1056,1.9225,1.9225,3400.0],["2009-03-25",1.9225,1.9225,1.9225,1.9225,0.0],["2009-03-26",1.9408,2.2887,1.9408,2.2612,5000.0],["2009-03-27",1.9225,1.9225,1.9225,1.9225,100.0],["2009-03-30",1.9408,1.9408,1.9408,1.9408,100.0],["2009-03-31",2.1056,2.1971,2.0323,2.188,3000.0],["2009-04-01",2.188,2.1971,2.014,2.1971,2900.0],["2009-04-02",2.1513,2.2429,2.0781,2.2429,2500.0],["2009-04-03",2.2887,2.3802,2.1056,2.2612,5300.0],["2009-04-06",2.2795,2.2795,2.1513,2.1513,3100.0],["2009-04-07",2.1971,2.1971,2.0873,2.0873,200.0],["2009-04-08",2.0873,2.1788,2.0873,2.1788,1700.0],["2009-04-09",2.0873,2.1971,2.0873,2.1971,1000.0],["2009-04-13",2.1971,2.2429,2.1971,2.2429,800.0],["2009-04-14",2.1971,2.2978,2.1971,2.2063,900.0],["2009-04-15",2.307,2.3711,2.2887,2.3711,2600.0],["2009-04-16",2.3344,2.5267,2.3344,2.5267,5400.0],["2009-04-17",2.5358,2.5633,2.426,2.5633,7100.0],["2009-04-20",2.2978,2.5633,2.2978,2.545,5600.0],["2009-04-21",2.5541,2.5541,2.5541,2.5541,300.0],["2009-04-22",2.5358,2.5358,2.5358,2.5358,200.0],["2009-04-23",2.5541,2.5633,2.5541,2.5633,2200.0],["2009-04-24",2.5175,2.5633,2.5175,2.5633,1600.0],["2009-04-27",2.6091,2.6091,2.6091,2.6091,700.0],["2009-04-28",2.6091,2.7006,2.5999,2.7006,6700.0],["2009-04-29",2.7006,2.7006,2.4168,2.4168,4500.0],["2009-04-30",2.5175,2.7006,2.5175,2.7006,700.0],["2009-05-01",2.7006,2.7006,2.7006,2.7006,0.0],["2009-05-04",2.7006,2.7006,2.5633,2.5633,1100.0],["2009-05-05",2.6915,2.6915,2.4534,2.4534,300.0],["2009-05-06",2.664,2.7464,2.664,2.664,2300.0],["2009-05-07",2.6915,2.6915,2.4718,2.4992,1400.0],["2009-05-08",2.5175,2.6091,2.4718,2.6091,1400.0],["2009-05-11",2.4351,2.5175,2.4351,2.5175,200.0],["2009-05-12",2.426,2.5084,2.426,2.4901,1100.0],["2009-05-13",2.3894,2.3894,2.3802,2.3802,3700.0],["2009-05-14",2.3894,2.3894,2.3802,2.3894,1400.0],["2009-05-15",2.3894,2.3894,2.3802,2.3802,900.0],["2009-05-18",2.5175,2.545,2.3894,2.5358,6900.0],["2009-05-19",2.3985,2.545,2.3985,2.545,1700.0],["2009-05-20",2.5175,2.5175,2.426,2.4351,4900.0],["2009-05-21",2.4351,2.4351,2.4351,2.4351,0.0],["2009-05-22",2.4443,2.4901,2.4443,2.4901,2000.0],["2009-05-26",2.4809,2.4901,2.4168,2.4901,700.0],["2009-05-27",2.426,2.4718,2.3802,2.4626,3600.0],["2009-05-28",2.4626,2.4626,2.4626,2.4626,0.0],["2009-05-29",2.3894,2.3894,2.3802,2.3802,1400.0],["2009-06-01",2.252,2.4534,2.252,2.4534,3100.0],["2009-06-02",2.4626,2.4626,2.4443,2.4626,700.0],["2009-06-03",2.4626,2.4626,2.4626,2.4626,0.0],["2009-06-04",2.2703,2.3802,2.2703,2.3802,900.0],["2009-06-05",2.4626,2.4626,2.4626,2.4626,4300.0],["2009-06-08",2.4626,2.4626,2.3802,2.4626,1400.0],["2009-06-09",2.4626,2.4626,2.3802,2.426,2700.0],["2009-06-10",2.426,2.5175,2.426,2.5175,21100.0],["2009-06-11",2.6457,2.7464,2.5633,2.6274,11900.0],["2009-06-12",2.7922,2.7922,2.7372,2.7372,2300.0],["2009-06-15",2.6548,2.7739,2.6548,2.7739,400.0],["2009-06-16",2.7739,2.7739,2.7739,2.7739,0.0],["2009-06-17",2.5633,2.7372,2.2703,2.4809,6200.0],["2009-06-18",2.7372,2.7739,2.3985,2.7739,6800.0],["2009-06-19",2.7739,2.8562,2.6732,2.8288,2900.0],["2009-06-22",2.7464,2.7464,2.5725,2.7464,1100.0],["2009-06-23",2.5725,2.5725,2.5725,2.5725,500.0],["2009-06-24",2.7555,2.8196,2.3344,2.3344,2400.0],["2009-06-25",2.5725,2.7006,2.5725,2.7006,1300.0],["2009-06-26",2.6091,2.6457,2.6091,2.6091,600.0],["2009-06-29",2.7464,2.8837,2.7006,2.7006,2600.0],["2009-06-30",2.7922,2.7922,2.7464,2.7555,5600.0],["2009-07-01",2.8746,3.2957,2.783,2.783,9900.0],["2009-07-02",2.7464,2.7464,2.7464,2.7464,400.0],["2009-07-06",2.7555,2.7555,2.7555,2.7555,600.0],["2009-07-07",2.7922,2.8929,2.7922,2.8562,1000.0],["2009-07-08",2.8379,2.8379,2.7555,2.7922,2300.0],["2009-07-09",2.7555,2.8379,2.7555,2.7555,1100.0],["2009-07-10",2.7739,2.8562,2.7739,2.7922,4100.0],["2009-07-13",2.7647,2.8379,2.7647,2.8379,1100.0],["2009-07-14",2.8379,2.8379,2.8196,2.8196,1100.0],["2009-07-15",3.1034,3.1034,2.8013,2.8013,2200.0],["2009-07-16",2.8471,2.8562,2.8471,2.8471,600.0],["2009-07-17",2.8929,2.9295,2.8929,2.9295,2500.0],["2009-07-20",3.1034,3.1034,3.021,3.021,2600.0],["2009-07-21",3.6527,3.6527,2.9753,2.9753,4500.0],["2009-07-22",3.0668,3.5245,3.0668,3.1309,7100.0],["2009-07-23",3.2224,3.2957,3.2224,3.2865,1900.0],["2009-07-24",3.2957,3.4788,3.2957,3.3781,8500.0],["2009-07-27",3.4421,3.4788,3.0668,3.1675,15400.0],["2009-07-28",3.2041,3.2865,3.0668,3.2041,5800.0],["2009-07-29",3.2041,3.2041,3.2041,3.2041,2500.0],["2009-07-30",3.2041,3.2041,3.2041,3.2041,0.0],["2009-07-31",2.9478,3.1583,2.9386,3.1583,1100.0],["2009-08-03",3.0576,3.1034,3.0576,3.1034,2800.0],["2009-08-04",3.0576,3.2957,3.0576,3.2682,3500.0],["2009-08-05",3.0668,3.1126,3.0576,3.1126,3400.0],["2009-08-06",3.1583,3.1583,3.1583,3.1583,800.0],["2009-08-07",3.0027,3.021,2.9844,2.9936,1900.0],["2009-08-10",2.9386,3.2957,2.9295,3.2957,4300.0],["2009-08-11",3.1126,3.4971,3.1126,3.4788,4500.0],["2009-08-12",3.1767,3.4788,3.1767,3.4788,2800.0],["2009-08-13",3.2957,3.2957,2.902,3.0393,9700.0],["2009-08-14",3.1034,3.2041,2.8562,2.8562,1700.0],["2009-08-17",2.9386,2.9386,2.9386,2.9386,200.0],["2009-08-18",3.021,3.0485,3.021,3.0485,300.0],["2009-08-19",3.259,3.2865,2.9844,3.1034,5400.0],["2009-08-20",3.2041,3.2041,3.1126,3.1126,800.0],["2009-08-21",3.1126,3.2316,2.9295,3.0668,3800.0],["2009-08-24",3.0668,3.0668,3.0668,3.0668,0.0],["2009-08-25",3.1034,3.1034,2.9295,3.0302,6300.0],["2009-08-26",3.0302,3.0302,3.0302,3.0302,0.0],["2009-08-27",2.9478,3.0668,2.9478,3.0668,1200.0],["2009-08-28",3.1126,3.2499,3.1126,3.2499,1000.0],["2009-08-31",3.2499,3.2499,3.2499,3.2499,0.0],["2009-09-01",3.2499,3.2682,3.2041,3.2682,4800.0],["2009-09-02",3.2957,3.2957,3.1858,3.2957,3200.0],["2009-09-03",3.2957,3.4788,3.1492,3.2957,2300.0],["2009-09-04",3.4788,3.4788,3.14,3.14,2500.0],["2009-09-08",3.1492,3.4238,3.1492,3.4238,600.0],["2009-09-09",3.3048,3.3231,3.1583,3.1583,1400.0],["2009-09-10",3.1309,3.433,3.1309,3.314,8000.0],["2009-09-11",3.14,3.2865,2.9295,3.2865,12400.0],["2009-09-14",2.9478,3.1309,2.7372,2.9478,31600.0],["2009-09-15",3.0851,3.0851,2.7922,2.9753,23300.0],["2009-09-16",2.8929,2.9661,2.7739,2.9478,7400.0],["2009-09-17",2.9478,3.0027,2.7922,2.9844,21000.0],["2009-09-18",2.9203,2.9386,2.8013,2.8562,24200.0],["2009-09-21",2.8654,2.8746,2.8379,2.8379,5000.0],["2009-09-22",2.7922,2.8746,2.7647,2.8746,5800.0],["2009-09-23",2.8013,2.8379,2.7739,2.8379,11600.0],["2009-09-24",2.7739,2.7922,2.7555,2.7647,9300.0],["2009-09-25",2.7555,2.8288,2.7464,2.8196,8500.0],["2009-09-28",2.8196,2.8196,2.8196,2.8196,0.0],["2009-09-29",2.7555,2.7555,2.6365,2.7189,21500.0],["2009-09-30",2.7739,2.7739,2.7739,2.7739,4300.0],["2009-10-01",2.8105,2.8288,2.8105,2.8288,1900.0],["2009-10-02",2.6091,3.0576,2.6091,2.8837,8300.0],["2009-10-05",2.9661,3.0668,2.8105,2.8654,6700.0],["2009-10-06",2.8654,2.9936,2.8013,2.8013,8500.0],["2009-10-07",2.8379,2.9844,2.7189,2.7739,36600.0],["2009-10-08",2.7739,2.7739,2.6732,2.7098,5600.0],["2009-10-09",2.6457,2.7922,2.6457,2.7647,7900.0],["2009-10-12",2.7922,3.0027,2.7922,2.9386,15500.0],["2009-10-13",2.8746,3.0119,2.8746,2.902,5700.0],["2009-10-14",2.8379,2.9753,2.8379,2.9753,6500.0],["2009-10-15",2.8471,3.0485,2.7464,2.9753,12400.0],["2009-10-16",2.902,2.9478,2.8196,2.8929,3900.0],["2009-10-19",2.7922,3.0851,2.7922,2.9844,1400.0],["2009-10-20",2.8105,2.8196,2.7739,2.7922,1700.0],["2009-10-21",2.7922,2.9203,2.7922,2.8013,700.0],["2009-10-22",2.8013,2.8013,2.7464,2.7464,6400.0],["2009-10-23",2.8288,2.8288,2.7372,2.7464,3600.0],["2009-10-26",2.7464,2.7464,2.7464,2.7464,0.0],["2009-10-27",2.7555,2.7555,2.7189,2.7464,1500.0],["2009-10-28",2.7464,2.7739,2.7464,2.7739,1600.0],["2009-10-29",2.7739,2.7739,2.7739,2.7739,0.0],["2009-10-30",2.7464,2.7647,2.7464,2.7464,600.0],["2009-11-02",2.7464,2.7464,2.7464,2.7464,1500.0],["2009-11-03",2.7464,2.7464,2.7464,2.7464,100.0],["2009-11-04",2.7555,2.7555,2.6915,2.7006,2200.0],["2009-11-05",2.7006,2.7006,2.7006,2.7006,0.0],["2009-11-06",2.8929,2.8929,2.2887,2.4718,8900.0],["2009-11-09",2.3619,2.6915,2.3619,2.426,4300.0],["2009-11-10",2.4534,2.5633,2.4534,2.4718,3700.0],["2009-11-11",2.5267,2.5267,2.5175,2.5267,2100.0],["2009-11-12",2.7372,2.7372,2.7189,2.7189,500.0],["2009-11-13",2.664,2.664,2.5267,2.6548,700.0],["2009-11-16",2.7372,2.7739,2.6365,2.7006,4900.0],["2009-11-17",2.7647,2.7647,2.7647,2.7647,400.0],["2009-11-18",2.8379,2.8837,2.7464,2.7464,5200.0],["2009-11-19",2.7464,2.7464,2.7464,2.7464,0.0],["2009-11-20",2.5908,2.7464,2.5908,2.7464,600.0],["2009-11-23",2.7464,3.0943,2.7464,2.7922,6900.0],["2009-11-24",3.0576,3.0943,2.7922,2.8105,14900.0],["2009-11-25",2.8105,2.8105,2.8105,2.8105,0.0],["2009-11-27",2.8105,2.8105,2.8105,2.8105,0.0],["2009-11-30",2.9569,3.1034,2.8654,2.9844,4400.0],["2009-12-01",2.9753,3.021,2.9295,2.9295,1600.0],["2009-12-02",2.9753,2.9753,2.9295,2.9295,600.0],["2009-12-03",3.0851,3.0943,2.7555,3.0576,4800.0],["2009-12-04",3.021,3.021,2.8654,2.9753,1600.0],["2009-12-07",3.0576,3.0576,2.8654,2.8929,4600.0],["2009-12-08",2.6091,3.021,2.6091,2.8654,3400.0],["2009-12-09",2.8288,2.8379,2.8288,2.8288,1500.0],["2009-12-10",2.7555,2.7555,2.7555,2.7555,400.0],["2009-12-11",2.7555,2.7647,2.7555,2.7647,1100.0],["2009-12-14",2.7555,2.7555,2.7464,2.7464,1000.0],["2009-12-15",2.7464,3.0943,2.7464,3.0943,4900.0],["2009-12-16",2.7647,2.8379,2.7647,2.8379,700.0],["2009-12-17",2.7555,2.8471,2.7464,2.7464,4400.0],["2009-12-18",2.9203,3.1492,2.9112,3.1126,22600.0],["2009-12-21",3.1126,3.1126,2.9478,2.9753,2900.0],["2009-12-22",3.0943,3.1126,2.9295,3.0576,13600.0],["2009-12-23",3.0943,3.0943,3.0943,3.0943,6800.0],["2009-12-24",3.0485,3.0485,2.9295,2.9295,400.0],["2009-12-28",2.9295,2.9753,2.8837,2.8837,1700.0],["2009-12-29",2.9478,3.1034,2.8471,2.8471,1300.0],["2009-12-30",3.0393,3.0485,2.7739,2.7922,600.0],["2009-12-31",3.021,3.021,3.0027,3.021,1000.0],["2010-01-04",2.9844,2.9844,2.9753,2.9753,2100.0],["2010-01-05",2.9753,3.1309,2.9661,3.0302,3600.0],["2010-01-06",3.1034,3.1034,2.9753,2.9753,3400.0],["2010-01-07",2.9569,2.9569,2.902,2.9203,8000.0],["2010-01-08",2.9112,2.9112,2.7922,2.8471,1400.0],["2010-01-11",3.1034,3.1034,2.9569,2.9569,300.0],["2010-01-12",2.7922,2.9478,2.783,2.8654,2300.0],["2010-01-13",2.9203,2.9295,2.8929,2.902,800.0],["2010-01-14",2.902,2.902,2.902,2.902,700.0],["2010-01-15",2.902,2.9112,2.902,2.9112,3600.0],["2010-01-19",2.9295,2.9295,2.8746,2.8746,1100.0],["2010-01-20",2.9844,3.5428,2.9844,3.2041,27900.0],["2010-01-21",3.2499,3.433,3.2133,3.314,6300.0],["2010-01-22",3.314,3.3414,3.259,3.314,9200.0],["2010-01-25",3.259,3.259,3.2499,3.2499,1100.0],["2010-01-26",3.3414,3.433,3.2865,3.3414,3600.0],["2010-01-27",3.2957,3.671,3.2133,3.4055,17400.0],["2010-01-28",3.5703,3.6619,3.4879,3.6619,25400.0],["2010-01-29",3.3781,3.3781,3.2133,3.2133,11700.0],["2010-02-01",3.1217,3.1309,3.0851,3.0851,1700.0],["2010-02-02",2.9478,3.0851,2.8837,2.9478,12800.0],["2010-02-03",2.9753,2.9753,2.9753,2.9753,1700.0],["2010-02-04",2.9478,2.9753,2.9112,2.9661,3700.0],["2010-02-05",2.9478,3.0851,2.9478,3.0851,1800.0],["2010-02-08",2.9112,3.0027,2.8654,2.9661,2700.0],["2010-02-09",2.9753,2.9753,2.9753,2.9753,100.0],["2010-02-10",2.9661,2.9753,2.9661,2.9753,900.0],["2010-02-11",2.9753,2.9753,2.9753,2.9753,0.0],["2010-02-12",2.9753,2.9753,2.9753,2.9753,0.0],["2010-02-16",2.8929,2.8929,2.8837,2.8837,500.0],["2010-02-17",2.8837,2.8929,2.8837,2.8929,1000.0],["2010-02-18",2.8929,2.9295,2.8471,2.8471,5300.0],["2010-02-19",2.8471,2.9112,2.7464,2.7555,6300.0],["2010-02-22",2.7555,2.7555,2.7555,2.7555,0.0],["2010-02-23",2.7464,2.783,2.7464,2.783,2200.0],["2010-02-24",2.7647,2.7647,2.7464,2.7464,1900.0],["2010-02-25",2.7372,2.783,2.6915,2.7464,2800.0],["2010-02-26",2.9203,2.9203,2.7006,2.7922,1300.0],["2010-03-01",2.902,2.902,2.7281,2.8746,3000.0],["2010-03-02",2.8288,2.8929,2.8105,2.8929,1800.0],["2010-03-03",2.8929,2.902,2.8379,2.8562,700.0],["2010-03-04",2.7372,2.8288,2.7281,2.8196,3300.0],["2010-03-05",2.8013,2.8379,2.7372,2.7739,12100.0],["2010-03-08",2.8288,2.8288,2.7281,2.7281,5400.0],["2010-03-09",2.8013,2.9203,2.7464,2.8013,7500.0],["2010-03-10",2.8105,2.8105,2.7555,2.8013,2500.0],["2010-03-11",2.8013,2.8013,2.7922,2.7922,10600.0],["2010-03-12",2.8746,2.8746,2.7922,2.8379,1300.0],["2010-03-15",2.8379,2.8379,2.8379,2.8379,0.0],["2010-03-16",2.8196,2.9478,2.8196,2.8837,2900.0],["2010-03-17",2.8471,2.8929,2.8471,2.8929,1100.0],["2010-03-18",2.9478,2.9478,2.8013,2.8013,23400.0],["2010-03-19",2.9753,2.9753,2.9753,2.9753,800.0],["2010-03-22",2.9386,2.9386,2.8562,2.9112,800.0],["2010-03-23",2.9112,2.9112,2.9112,2.9112,0.0],["2010-03-24",2.8837,2.8837,2.8562,2.8654,1000.0],["2010-03-25",2.9203,2.9203,2.8013,2.8837,8100.0],["2010-03-26",2.8562,2.9844,2.7464,2.9661,5700.0],["2010-03-29",2.9661,3.0302,2.9661,2.9661,6200.0],["2010-03-30",3.0576,3.1034,3.0576,3.1034,2900.0],["2010-03-31",3.0668,3.1126,3.0668,3.1126,1100.0],["2010-04-01",3.2865,3.2865,3.076,3.076,3200.0],["2010-04-05",3.076,3.1126,2.8746,2.902,17200.0],["2010-04-06",2.9203,2.9203,2.8105,2.902,2200.0],["2010-04-07",2.8379,3.0943,2.8379,3.0393,2800.0],["2010-04-08",3.021,3.021,2.8654,2.9112,12400.0],["2010-04-09",2.902,2.902,2.8837,2.8837,1500.0],["2010-04-12",2.8837,2.8837,2.8837,2.8837,0.0],["2010-04-13",2.9112,2.9112,2.8837,2.9112,4900.0],["2010-04-14",2.902,3.076,2.8562,2.9569,3100.0],["2010-04-15",2.9386,3.0485,2.8013,3.0119,6300.0],["2010-04-16",3.1126,3.1126,3.0027,3.021,1700.0],["2010-04-19",2.9203,2.9203,2.8654,2.9203,12400.0],["2010-04-20",2.9753,3.1126,2.9203,2.9295,3900.0],["2010-04-21",2.9112,2.9569,2.8929,2.9295,2800.0],["2010-04-22",3.0119,3.0119,2.8654,2.8929,9000.0],["2010-04-23",2.902,2.9203,2.902,2.9203,300.0],["2010-04-26",2.9112,2.9386,2.902,2.9386,2500.0],["2010-04-27",2.8746,2.8929,2.8746,2.8837,17300.0],["2010-04-28",2.8837,2.8837,2.8837,2.8837,0.0],["2010-04-29",2.8929,2.8929,2.8929,2.8929,400.0],["2010-04-30",2.8837,2.8929,2.8837,2.8929,200.0],["2010-05-03",2.8929,2.8929,2.8654,2.8654,1100.0],["2010-05-04",2.8929,2.9203,2.8654,2.9203,5000.0],["2010-05-05",2.8929,2.9203,2.8654,2.8746,8200.0],["2010-05-06",2.8837,2.8837,2.8654,2.8654,2700.0],["2010-05-07",2.8746,2.8746,2.8105,2.8471,3600.0],["2010-05-10",2.8379,2.8837,2.8196,2.8196,1100.0],["2010-05-11",2.8837,3.0027,2.8105,3.0027,800.0],["2010-05-12",2.9753,2.9844,2.8196,2.8471,8800.0],["2010-05-13",2.8746,3.0119,2.8013,3.0119,4600.0],["2010-05-14",2.8746,2.8746,2.8013,2.8746,2100.0],["2010-05-17",2.8379,2.8471,2.8379,2.8379,3400.0],["2010-05-18",2.8288,2.8562,2.8196,2.8471,5100.0],["2010-05-19",2.8379,2.8379,2.8105,2.8196,3600.0],["2010-05-20",2.8196,2.8196,2.7464,2.8013,4100.0],["2010-05-21",2.8105,2.8105,2.8013,2.8013,400.0],["2010-05-24",2.8013,2.8562,2.7922,2.8288,3000.0],["2010-05-25",2.8288,2.8379,2.8013,2.8379,1800.0],["2010-05-26",2.8379,2.8837,2.7647,2.8288,7700.0],["2010-05-27",2.8379,2.9112,2.8379,2.8837,1000.0],["2010-05-28",2.8837,2.8837,2.8837,2.8837,0.0],["2010-06-01",2.8379,2.8379,2.8379,2.8379,2600.0],["2010-06-02",2.8379,2.8746,2.7922,2.8654,8200.0],["2010-06-03",2.8379,2.8379,2.7922,2.8379,3500.0],["2010-06-04",2.8379,3.0119,2.8196,3.0119,10700.0],["2010-06-07",2.9753,3.1126,2.8929,2.9295,8200.0],["2010-06-08",2.9295,2.9295,2.8837,2.8929,4300.0],["2010-06-09",2.8929,2.8929,2.8837,2.8837,3400.0],["2010-06-10",2.8654,2.8929,2.8654,2.8837,1000.0],["2010-06-11",2.8746,2.8929,2.8562,2.8929,2000.0],["2010-06-14",2.8654,3.1034,2.8562,2.902,5100.0],["2010-06-15",2.9936,2.9936,2.5633,2.664,42300.0],["2010-06-16",2.7372,2.7464,2.6091,2.6457,14500.0],["2010-06-17",2.7281,2.7464,2.6274,2.7464,6700.0],["2010-06-18",2.7464,2.7464,2.5633,2.7281,15200.0],["2010-06-21",2.7281,2.7281,2.6915,2.7006,9600.0],["2010-06-22",2.7098,2.7372,2.6915,2.7189,8400.0],["2010-06-23",2.7372,2.7372,2.6365,2.6915,19200.0],["2010-06-24",2.6548,2.7464,2.6182,2.7464,5600.0],["2010-06-25",2.7372,2.7464,2.7372,2.7372,2700.0],["2010-06-28",2.6457,2.7464,2.6457,2.7464,4500.0],["2010-06-29",2.7006,2.7006,2.6457,2.7006,9700.0],["2010-06-30",2.7006,2.7006,2.7006,2.7006,0.0],["2010-07-01",2.7006,2.7006,2.7006,2.7006,0.0],["2010-07-02",2.7006,2.7006,2.7006,2.7006,3700.0],["2010-07-06",2.7372,2.7372,2.6091,2.6091,4300.0],["2010-07-07",2.7098,2.7098,2.7006,2.7006,5000.0],["2010-07-08",2.7281,2.7281,2.7189,2.7281,4000.0],["2010-07-09",2.7189,2.7464,2.7189,2.7464,3100.0],["2010-07-12",2.7006,2.7006,2.7006,2.7006,200.0],["2010-07-13",2.7555,2.8288,2.7555,2.8288,1900.0],["2010-07-14",2.8288,2.8837,2.7647,2.8837,1300.0],["2010-07-15",2.6548,2.6548,2.6548,2.6548,100.0],["2010-07-16",2.7006,2.7372,2.7006,2.7006,7100.0],["2010-07-19",2.5999,2.6915,2.5999,2.6548,1600.0],["2010-07-20",2.7006,2.7006,2.7006,2.7006,1000.0],["2010-07-21",2.7739,2.7922,2.664,2.6915,10200.0],["2010-07-22",2.7098,2.7189,2.7098,2.7189,800.0],["2010-07-23",2.7006,2.8929,2.5725,2.8929,6800.0],["2010-07-26",2.8837,2.8837,2.7464,2.7464,5700.0],["2010-07-27",2.7372,2.7464,2.7006,2.7464,2900.0],["2010-07-28",2.7464,2.7464,2.7372,2.7464,11100.0],["2010-07-29",2.7464,2.7464,2.7464,2.7464,0.0],["2010-07-30",2.6823,2.7464,2.6732,2.7372,17800.0],["2010-08-02",2.7281,2.7281,2.6091,2.6732,16200.0],["2010-08-03",2.664,2.7372,2.5725,2.7372,8500.0],["2010-08-04",2.6182,2.6915,2.4901,2.4901,3500.0],["2010-08-05",2.3802,2.4718,2.3802,2.3802,6400.0],["2010-08-06",2.3802,2.4168,2.371,2.4168,3100.0],["2010-08-09",2.3436,2.4443,2.3344,2.4443,1500.0],["2010-08-10",2.4443,2.4443,2.4168,2.426,2300.0],["2010-08-11",2.426,2.426,2.426,2.426,0.0],["2010-08-12",2.3253,2.3802,2.3253,2.3802,4300.0],["2010-08-13",2.3344,2.3619,2.1971,2.1971,5100.0],["2010-08-16",2.1788,2.1971,2.1422,2.1971,3500.0],["2010-08-17",2.1513,2.2063,2.1422,2.1971,1300.0],["2010-08-18",2.1971,2.1971,2.1971,2.1971,0.0],["2010-08-19",2.2154,2.2154,2.014,2.1147,11400.0],["2010-08-20",2.1788,2.2795,2.1513,2.2703,4900.0],["2010-08-23",2.3253,2.3253,2.2246,2.2887,2300.0],["2010-08-24",2.1605,2.252,2.1605,2.252,5500.0],["2010-08-25",2.1605,2.2795,2.1513,2.1513,700.0],["2010-08-26",2.1605,2.1696,2.0598,2.0598,9900.0],["2010-08-27",2.1422,2.1422,2.1422,2.1422,100.0],["2010-08-30",2.1422,2.1422,2.1422,2.1422,0.0],["2010-08-31",2.1056,2.1239,1.9957,2.0689,11600.0],["2010-09-01",1.9957,2.0689,1.9957,2.0232,4500.0],["2010-09-02",2.0323,2.0781,2.0323,2.0781,800.0],["2010-09-03",2.188,2.1971,2.0232,2.0689,5600.0],["2010-09-07",2.188,2.1971,2.1513,2.1513,1100.0],["2010-09-08",2.1239,2.1239,2.0598,2.0598,3200.0],["2010-09-09",2.0323,2.188,1.9774,2.0873,8300.0],["2010-09-10",2.0232,2.0232,2.014,2.014,4000.0],["2010-09-13",2.3436,2.6182,2.1971,2.545,91900.0],["2010-09-14",2.7281,2.7281,2.6091,2.6548,23300.0],["2010-09-15",2.545,2.7372,2.545,2.5725,15500.0],["2010-09-16",2.6091,2.6732,2.5175,2.6732,14000.0],["2010-09-17",2.6274,2.6548,2.5725,2.6548,7600.0],["2010-09-20",2.6732,2.6732,2.5541,2.6457,16400.0],["2010-09-21",2.6732,2.7189,2.664,2.7098,10200.0],["2010-09-22",2.6457,2.7464,2.6457,2.7189,6800.0],["2010-09-23",2.7006,2.7281,2.6732,2.6732,6500.0],["2010-09-24",2.5908,2.6732,2.5908,2.5999,12600.0],["2010-09-27",2.6548,2.6732,2.5633,2.664,12500.0],["2010-09-28",2.6457,2.6457,2.5633,2.5816,11300.0],["2010-09-29",2.5633,2.5725,2.5633,2.5633,1000.0],["2010-09-30",2.5175,2.5999,2.5175,2.5999,2800.0],["2010-10-01",2.5999,2.6548,2.5999,2.6365,7300.0],["2010-10-04",2.5633,2.5633,2.4901,2.4901,400.0],["2010-10-05",2.6365,2.6548,2.5541,2.5541,8800.0],["2010-10-06",2.6457,2.6548,2.6457,2.6457,5000.0],["2010-10-07",2.6274,2.6548,2.5816,2.6091,3400.0],["2010-10-08",2.5908,2.5908,2.5816,2.5816,2200.0],["2010-10-11",2.5633,2.5633,2.5633,2.5633,700.0],["2010-10-12",2.5541,2.6548,2.5175,2.5633,17800.0],["2010-10-13",2.5541,2.5816,2.545,2.5816,15900.0],["2010-10-14",2.5541,2.5541,2.5541,2.5541,600.0],["2010-10-15",2.6274,2.6274,2.5633,2.5633,700.0],["2010-10-18",2.5633,2.5633,2.4443,2.5633,6000.0],["2010-10-19",2.4626,2.5175,2.426,2.5175,33600.0],["2010-10-20",2.5175,2.5175,2.4718,2.4718,3800.0],["2010-10-21",2.6182,3.1034,2.6182,2.8379,63000.0],["2010-10-22",2.9203,3.2499,2.9203,2.9295,24700.0],["2010-10-25",2.8929,3.0668,2.8929,3.0027,7300.0],["2010-10-26",2.9569,3.0668,2.9386,2.9753,12800.0],["2010-10-27",2.9753,2.9936,2.7739,2.9203,15600.0],["2010-10-28",2.9203,2.9753,2.8379,2.9386,19300.0],["2010-10-29",2.9295,2.9936,2.8837,2.9478,6600.0],["2010-11-01",2.9478,2.9753,2.7922,2.9112,6400.0],["2010-11-02",2.8837,2.9569,2.8654,2.9112,5300.0],["2010-11-03",2.9387,3.0397,2.9387,3.0397,11800.0],["2010-11-04",2.7918,3.0122,2.7918,2.9387,20500.0],["2010-11-05",2.9571,2.9571,2.7551,2.9204,11400.0],["2010-11-08",2.9204,2.9387,2.801,2.8744,15500.0],["2010-11-09",2.8744,2.8744,2.801,2.8744,10500.0],["2010-11-10",2.8102,2.8744,2.8102,2.8744,5300.0],["2010-11-11",2.801,2.8928,2.801,2.8469,8400.0],["2010-11-12",2.8102,2.8285,2.7551,2.8102,12600.0],["2010-11-15",2.7734,2.7734,2.6632,2.7367,11600.0],["2010-11-16",2.7734,2.7826,2.7183,2.7826,5000.0],["2010-11-17",2.7551,2.7826,2.7551,2.7826,900.0],["2010-11-18",2.7826,2.7826,2.7367,2.7734,1200.0],["2010-11-19",2.7275,2.7459,2.6632,2.7091,7300.0],["2010-11-22",2.6357,2.7826,2.6173,2.7826,10200.0],["2010-11-23",2.8102,2.8285,2.7734,2.8102,3900.0],["2010-11-24",2.801,2.8469,2.7183,2.7642,7000.0],["2010-11-26",2.8102,2.8193,2.801,2.801,5700.0],["2010-11-29",2.801,2.801,2.801,2.801,600.0],["2010-11-30",2.7551,2.7551,2.6173,2.6724,10300.0],["2010-12-01",2.7826,2.7826,2.6632,2.7183,2900.0],["2010-12-02",2.7091,2.7367,2.6632,2.7,8300.0],["2010-12-03",2.6632,2.7551,2.6449,2.7367,3700.0],["2010-12-06",2.7,2.7183,2.6357,2.7183,5300.0],["2010-12-07",2.7275,2.7275,2.654,2.7091,18100.0],["2010-12-08",2.6265,2.6908,2.6173,2.6632,8200.0],["2010-12-09",2.6449,2.6632,2.5255,2.5714,80200.0],["2010-12-10",2.5714,2.6449,2.5255,2.5255,43000.0],["2010-12-13",2.5255,2.6449,2.452,2.553,10700.0],["2010-12-14",2.553,2.6632,2.4887,2.6632,6200.0],["2010-12-15",2.6173,2.7183,2.5438,2.7183,3700.0],["2010-12-16",2.7459,2.7551,2.7367,2.7551,6500.0],["2010-12-17",2.7459,2.8377,2.7183,2.8377,4700.0],["2010-12-20",2.7918,2.8469,2.7734,2.7734,7100.0],["2010-12-21",2.8193,2.902,2.7734,2.902,5600.0],["2010-12-22",2.9204,2.9204,2.8377,2.9204,3000.0],["2010-12-23",2.8469,2.9112,2.8285,2.9112,2900.0],["2010-12-27",2.7918,2.902,2.7734,2.902,2900.0],["2010-12-28",2.8377,2.8836,2.8285,2.8836,1900.0],["2010-12-29",2.8469,2.902,2.8285,2.902,4500.0],["2010-12-30",2.8285,2.9204,2.8285,2.9204,1400.0],["2010-12-31",2.8653,2.8653,2.801,2.8653,9500.0],["2011-01-03",2.8469,2.9571,2.8469,2.9571,6800.0],["2011-01-04",2.9571,3.0214,2.9571,3.003,6800.0],["2011-01-05",3.0306,3.0857,3.0214,3.0306,4800.0],["2011-01-06",3.0397,3.0397,2.9479,3.0306,3500.0],["2011-01-07",3.003,3.0581,2.8928,3.0306,3600.0],["2011-01-10",3.0306,3.0765,3.0306,3.0306,6000.0],["2011-01-11",3.0581,3.1224,3.0122,3.1224,6000.0],["2011-01-12",3.0581,3.1867,3.0581,3.1867,11400.0],["2011-01-13",3.1867,3.2969,3.1867,3.2693,4600.0],["2011-01-14",3.2969,3.5081,3.2142,3.3979,19700.0],["2011-01-18",3.4806,3.5357,3.4346,3.4346,21400.0],["2011-01-19",3.4071,3.4071,3.1775,3.2142,12800.0],["2011-01-20",3.1499,3.3979,3.1499,3.1683,3900.0],["2011-01-21",3.2326,3.4622,3.2326,3.3979,17700.0],["2011-01-24",4.1326,4.9591,4.0591,4.5091,693400.0],["2011-01-25",4.8213,4.8213,4.3622,4.6836,192000.0],["2011-01-26",4.7938,4.9683,4.5183,4.8122,140700.0],["2011-01-27",4.7662,5.2805,4.7662,5.2713,231900.0],["2011-01-28",5.253,5.3724,4.6836,5.2071,188000.0],["2011-01-31",5.2989,5.6111,5.1611,5.6019,126500.0],["2011-02-01",5.6479,5.9417,5.455,5.7121,112800.0],["2011-02-02",5.8225,5.9789,5.565,5.8133,104600.0],["2011-02-03",5.9605,5.9605,4.8751,4.9487,178800.0],["2011-02-04",5.0775,5.4178,5.0039,5.335,78600.0],["2011-02-07",5.4822,5.6662,5.335,5.565,144700.0],["2011-02-08",5.565,5.565,4.9211,5.2154,122800.0],["2011-02-09",5.197,5.657,5.197,5.4546,60900.0],["2011-02-10",5.5466,5.5558,5.2154,5.3534,70000.0],["2011-02-11",5.4086,5.7397,5.335,5.7305,53300.0],["2011-02-14",5.7489,6.3284,5.7305,6.2089,208600.0],["2011-02-15",6.1721,6.2089,5.8501,5.8501,61800.0],["2011-02-16",5.9329,6.2548,5.7029,6.0709,76200.0],["2011-02-17",6.1261,6.3928,6.0617,6.0709,98000.0],["2011-02-18",6.0433,6.0893,5.2982,5.381,121700.0],["2011-02-22",5.7305,5.7305,5.0683,5.6018,114400.0],["2011-02-23",5.5466,5.7489,5.2154,5.6754,71700.0],["2011-02-24",5.7213,6.1537,5.4822,5.7029,51000.0],["2011-02-25",5.7765,5.8869,5.473,5.7489,36300.0],["2011-02-28",5.6662,6.0249,5.6662,5.9789,40900.0],["2011-03-01",5.9513,6.1629,5.7213,5.8041,54600.0],["2011-03-02",5.8133,6.0157,5.7581,5.9329,28800.0],["2011-03-03",6.0249,6.8159,5.8317,6.4572,140800.0],["2011-03-04",6.5308,6.6044,6.0157,6.0433,84800.0],["2011-03-07",6.1169,6.1169,5.0591,5.3994,270800.0],["2011-03-08",5.381,5.427,4.9579,5.3534,120100.0],["2011-03-09",5.3166,5.5006,5.1786,5.2982,37000.0],["2011-03-10",5.1786,5.2798,4.8383,4.9671,81200.0],["2011-03-11",4.8567,5.1327,4.5992,5.0591,99100.0],["2011-03-14",5.0683,5.1143,4.8751,4.8843,30600.0],["2011-03-15",4.5992,4.6819,4.3048,4.4796,108400.0],["2011-03-16",4.3784,4.8199,4.2864,4.4152,110200.0],["2011-03-17",4.4612,4.5624,4.1392,4.1484,182500.0],["2011-03-18",4.1944,4.1944,3.8725,3.9645,127900.0],["2011-03-21",3.9277,4.2036,3.8357,4.1208,62000.0],["2011-03-22",4.1576,4.1944,3.9553,4.0289,23900.0],["2011-03-23",4.0473,4.5072,4.0473,4.3692,63700.0],["2011-03-24",4.498,4.6359,4.2772,4.3048,54100.0],["2011-03-25",4.3416,4.3784,4.1852,4.2404,21200.0],["2011-03-28",4.2588,4.3508,4.2312,4.2588,33900.0],["2011-03-29",4.2588,4.3324,4.1392,4.176,44600.0],["2011-03-30",4.1392,4.2588,4.0013,4.1024,68800.0],["2011-03-31",3.9737,4.6451,3.9737,4.5072,10200.0],["2011-04-01",4.6359,4.7003,4.5072,4.6451,36300.0],["2011-04-04",4.6911,4.8383,4.6635,4.7187,39700.0],["2011-04-05",4.7279,4.7555,4.6543,4.7279,28500.0],["2011-04-06",4.6727,4.7279,4.5164,4.6543,37500.0],["2011-04-07",4.5624,4.6451,4.5348,4.5808,28200.0],["2011-04-08",4.176,4.5164,4.1576,4.452,15800.0],["2011-04-11",4.6175,4.6175,4.1576,4.3692,8400.0],["2011-04-12",4.3876,4.3876,4.2128,4.2128,13700.0],["2011-04-13",4.268,4.2864,4.2128,4.2496,7700.0],["2011-04-14",4.2036,4.2956,4.2036,4.2588,13600.0],["2011-04-15",4.222,4.7003,4.2128,4.36,6000.0],["2011-04-18",4.1576,4.314,4.1576,4.314,20200.0],["2011-04-19",4.5348,4.6083,4.3692,4.5164,20700.0],["2011-04-20",4.6911,4.6911,4.5164,4.5256,18400.0],["2011-04-21",4.498,4.6543,4.3968,4.4704,21700.0],["2011-04-25",4.4244,4.5348,4.3692,4.4152,15300.0],["2011-04-26",4.3324,4.4796,4.2128,4.222,20400.0],["2011-04-27",4.3232,4.3876,4.1668,4.176,18000.0],["2011-04-28",4.176,4.1944,3.9553,4.0473,20000.0],["2011-04-29",4.0381,4.13,3.9553,4.13,11000.0],["2011-05-02",4.0565,4.2128,4.0473,4.1116,6900.0],["2011-05-03",4.3324,4.4428,4.0656,4.3324,27000.0],["2011-05-04",4.2863,4.3232,4.0006,4.1573,16100.0],["2011-05-05",4.102,4.1388,4.102,4.102,2800.0],["2011-05-06",4.1388,4.4154,4.102,4.4154,18000.0],["2011-05-09",4.3508,4.4614,4.2402,4.2402,4700.0],["2011-05-10",4.231,4.4338,4.1941,4.4338,6900.0],["2011-05-11",4.3232,4.3232,4.2402,4.2679,1900.0],["2011-05-12",4.2955,4.4522,4.2033,4.4522,20400.0],["2011-05-13",4.4707,4.5813,4.3416,4.443,22000.0],["2011-05-16",4.3693,4.8763,4.3693,4.5352,25500.0],["2011-05-17",4.3877,4.3969,4.2218,4.2494,9100.0],["2011-05-18",4.2494,4.2494,4.0466,4.0743,71400.0],["2011-05-19",4.102,4.2126,4.0559,4.1204,8000.0],["2011-05-20",4.102,4.1204,4.0651,4.1204,4300.0],["2011-05-23",4.102,4.2402,3.9176,4.0374,11100.0],["2011-05-24",4.148,4.2402,3.9729,4.102,9400.0],["2011-05-25",4.1849,4.2402,4.0835,4.0927,10600.0],["2011-05-26",4.1112,4.1941,3.9176,4.0006,10700.0],["2011-05-27",3.8439,3.9821,3.8439,3.8899,15700.0],["2011-05-31",3.9453,4.0835,3.9453,4.0835,5100.0],["2011-06-01",4.0743,4.2033,3.8899,3.8899,7300.0],["2011-06-02",3.8899,3.9545,3.8715,3.936,2300.0],["2011-06-03",3.936,4.0282,3.9268,4.019,3000.0],["2011-06-06",4.0006,4.0006,3.5765,3.8162,27100.0],["2011-06-07",3.8439,4.1296,3.8439,3.9637,8300.0],["2011-06-08",4.0374,4.1112,3.6042,3.7793,19900.0],["2011-06-09",3.7793,3.9268,3.6226,3.9268,8800.0],["2011-06-10",3.8623,4.102,3.8623,3.9637,11500.0],["2011-06-13",4.0282,4.0282,3.6779,3.8346,10200.0],["2011-06-14",3.4936,3.7885,3.3184,3.5858,28700.0],["2011-06-15",3.5765,3.5858,3.3092,3.4198,25000.0],["2011-06-16",3.5212,3.5397,3.2447,3.4106,9900.0],["2011-06-17",3.429,3.5304,3.429,3.5304,11000.0],["2011-06-20",3.2447,3.6318,3.1525,3.595,18500.0],["2011-06-21",3.5858,3.6503,3.5858,3.6503,8000.0],["2011-06-22",3.724,3.7978,3.6871,3.7978,15800.0],["2011-06-23",3.6687,3.8623,3.6687,3.8623,6100.0],["2011-06-24",3.8623,4.0374,3.8254,4.0374,3900.0],["2011-06-27",3.9176,3.9176,3.7885,3.9176,11700.0],["2011-06-28",3.9084,3.9084,3.6871,3.7793,215600.0],["2011-06-29",3.7517,3.7609,3.6687,3.7332,17900.0],["2011-06-30",3.6687,3.7793,3.6687,3.7332,11000.0],["2011-07-01",3.7701,3.8254,3.7425,3.7425,6900.0],["2011-07-05",3.7609,3.8807,3.7609,3.8807,9900.0],["2011-07-06",3.8715,3.9821,3.7609,3.8807,9800.0],["2011-07-07",3.8807,3.8807,3.7056,3.8531,10800.0],["2011-07-08",3.7056,3.8254,3.7056,3.7425,17400.0],["2011-07-11",3.7701,3.8715,3.6779,3.8162,13200.0],["2011-07-12",3.7056,3.7885,3.7056,3.7885,2600.0],["2011-07-13",3.7885,3.8623,3.7793,3.7793,7600.0],["2011-07-14",3.8439,3.8715,3.6964,3.7885,7000.0],["2011-07-15",3.7701,3.9084,3.724,3.8992,9200.0],["2011-07-18",3.8899,4.0282,3.7609,3.8531,12300.0],["2011-07-19",3.7885,4.1112,3.7885,4.0466,14800.0],["2011-07-20",4.0927,4.1204,4.019,4.0466,15500.0],["2011-07-21",4.0743,4.1849,4.0743,4.1665,7300.0],["2011-07-22",4.231,4.231,4.0559,4.1573,6400.0],["2011-07-25",4.0651,4.0651,3.9084,3.9545,8400.0],["2011-07-26",4.0466,4.0559,3.936,3.936,1300.0],["2011-07-27",3.9913,3.9913,3.7793,3.7793,2000.0],["2011-07-28",3.7609,3.7609,3.6503,3.6503,9600.0],["2011-07-29",3.6226,3.7148,3.6226,3.7148,1300.0],["2011-08-01",3.724,3.7332,3.4198,3.5212,13200.0],["2011-08-02",3.6687,3.8623,3.5489,3.5489,10900.0],["2011-08-03",3.6968,3.7707,3.6783,3.7707,3400.0],["2011-08-04",3.7799,3.7799,3.3178,3.3178,5200.0],["2011-08-05",3.7614,3.7614,3.5951,3.6505,3000.0],["2011-08-08",3.401,3.6413,3.0498,3.2254,25900.0],["2011-08-09",3.2439,3.3178,3.0498,3.0498,7400.0],["2011-08-10",3.2624,3.364,3.1515,3.2254,1500.0],["2011-08-11",3.2254,3.6321,3.2162,3.4195,9300.0],["2011-08-12",3.5396,3.7799,3.5027,3.6968,10400.0],["2011-08-15",3.7245,3.7799,3.6505,3.706,3500.0],["2011-08-16",3.7337,3.8631,3.4842,3.5396,7900.0],["2011-08-17",3.5489,3.5489,3.3918,3.4287,6100.0],["2011-08-18",3.3178,3.364,3.3178,3.364,2000.0],["2011-08-19",3.3456,3.3456,3.3271,3.3456,3300.0],["2011-08-22",3.4749,3.4749,3.3733,3.4565,1200.0],["2011-08-23",3.5858,3.5858,3.3733,3.401,3400.0],["2011-08-24",3.6783,3.6968,3.3825,3.6598,3300.0],["2011-08-25",3.4565,3.743,3.4472,3.743,1300.0],["2011-08-26",3.6968,3.6968,3.3733,3.6968,2900.0],["2011-08-29",3.6875,3.6875,3.4749,3.6043,2300.0],["2011-08-30",3.5858,3.5858,3.5396,3.5581,3700.0],["2011-08-31",3.6043,3.6043,3.5119,3.5119,300.0],["2011-09-01",3.5119,3.5119,3.5119,3.5119,0.0],["2011-09-02",3.4195,3.5119,3.4195,3.5119,3200.0],["2011-09-06",3.4195,3.5119,3.4195,3.5119,300.0],["2011-09-07",3.5119,3.5119,3.3548,3.401,6400.0],["2011-09-08",3.4472,3.4472,3.3733,3.3733,700.0],["2011-09-09",3.3733,3.3733,3.3733,3.3733,1900.0],["2011-09-12",3.3733,3.3918,3.133,3.3178,6100.0],["2011-09-13",3.3178,3.3178,3.133,3.2254,2500.0],["2011-09-14",3.1422,3.1422,3.0129,3.0498,13100.0],["2011-09-15",3.133,3.2254,3.133,3.1792,4000.0],["2011-09-16",3.1884,3.5212,3.1884,3.4657,11300.0],["2011-09-19",3.4657,3.4657,3.4195,3.4195,200.0],["2011-09-20",3.3825,3.3825,3.2254,3.2439,2900.0],["2011-09-21",3.3825,3.5858,3.3825,3.3825,6700.0],["2011-09-22",3.3918,3.3918,3.0591,3.1607,2900.0],["2011-09-23",3.1422,3.3825,3.1422,3.3825,400.0],["2011-09-26",3.3178,3.438,3.17,3.2069,1600.0],["2011-09-27",3.4657,3.4749,3.364,3.4565,5000.0],["2011-09-28",3.4565,3.4565,3.3086,3.3086,1200.0],["2011-09-29",3.1515,3.1515,3.1422,3.1422,300.0],["2011-09-30",3.0221,3.0221,2.9204,3.0221,10400.0],["2011-10-03",2.9482,2.9944,2.9482,2.9944,500.0],["2011-10-04",3.0313,3.0313,2.9851,3.0313,2000.0],["2011-10-05",3.0313,3.0683,3.0129,3.0683,3300.0],["2011-10-06",3.1145,3.1607,3.096,3.1607,600.0],["2011-10-07",2.9666,3.438,2.9389,3.0221,2500.0],["2011-10-10",2.9574,3.2347,2.9574,3.1607,1500.0],["2011-10-11",2.9574,3.0313,2.9574,3.0313,1500.0],["2011-10-12",3.2069,3.2347,2.9666,3.0129,1400.0],["2011-10-13",3.0129,3.0129,2.9944,3.0036,4200.0],["2011-10-14",3.0036,3.0498,2.828,3.0498,11700.0],["2011-10-17",3.4103,3.4103,3.2347,3.2347,400.0],["2011-10-18",3.0036,3.0683,3.0036,3.0683,2300.0],["2011-10-19",3.096,3.4195,3.096,3.1422,2000.0],["2011-10-20",3.2254,3.2254,3.096,3.096,7600.0],["2011-10-21",3.0683,3.2347,3.0036,3.1884,6600.0],["2011-10-24",3.2347,3.2439,3.2069,3.2162,3200.0],["2011-10-25",3.1884,3.2347,3.133,3.1884,10000.0],["2011-10-26",3.5129,3.5129,3.3646,3.4294,2000.0],["2011-10-27",3.4202,3.6148,3.3275,3.5963,8100.0],["2011-10-28",3.2719,3.2997,3.2626,3.2811,1100.0],["2011-10-31",3.2533,3.3182,3.1977,3.3182,1900.0],["2011-11-01",3.2348,3.5685,3.2348,3.5221,800.0],["2011-11-02",3.6148,3.6148,3.5036,3.5129,3300.0],["2011-11-03",3.5129,3.5129,3.5129,3.5129,0.0],["2011-11-04",3.2255,3.448,3.2255,3.448,500.0],["2011-11-07",3.2255,3.2441,3.207,3.207,2100.0],["2011-11-08",3.2255,3.2811,3.207,3.2255,2800.0],["2011-11-09",3.1977,3.2811,3.1977,3.1977,2400.0],["2011-11-10",3.2441,3.3738,3.1699,3.2163,1200.0],["2011-11-11",3.2163,3.2163,3.2163,3.2163,0.0],["2011-11-14",3.1884,3.3367,3.1884,3.2626,2000.0],["2011-11-15",3.2441,3.2441,3.1977,3.1977,800.0],["2011-11-16",3.2255,3.4665,3.2255,3.2441,2700.0],["2011-11-17",3.2626,3.4387,3.2626,3.2719,500.0],["2011-11-18",3.448,3.4758,3.4294,3.4572,4400.0],["2011-11-21",3.4943,3.5036,3.1514,3.5036,5800.0],["2011-11-22",3.4943,3.5036,3.1514,3.4202,2000.0],["2011-11-23",3.3646,3.3831,3.3646,3.3831,600.0],["2011-11-25",3.3831,3.3831,3.3831,3.3831,0.0],["2011-11-28",3.105,3.1236,3.0216,3.0216,4100.0],["2011-11-29",3.0865,3.3367,3.0865,3.0958,2900.0],["2011-11-30",3.2719,3.2719,3.0123,3.2626,5300.0],["2011-12-01",3.0031,3.2255,3.0031,3.1421,400.0],["2011-12-02",3.0865,3.2255,3.0123,3.0958,1500.0],["2011-12-05",3.2626,3.3367,3.2255,3.3367,3600.0],["2011-12-06",3.3367,3.3367,3.3367,3.3367,0.0],["2011-12-07",3.105,3.3182,3.068,3.068,400.0],["2011-12-08",3.1236,3.1236,3.0587,3.0587,1100.0],["2011-12-09",3.3367,3.3367,3.068,3.068,2200.0],["2011-12-12",3.0494,3.3275,3.0216,3.1236,6000.0],["2011-12-13",3.0958,3.3367,3.0123,3.0216,6000.0],["2011-12-14",3.3367,3.3367,3.1143,3.1236,1300.0],["2011-12-15",3.0031,3.0309,2.7806,2.827,12500.0],["2011-12-16",2.9197,3.1143,2.8733,3.1143,10100.0],["2011-12-19",2.7992,3.1514,2.7899,2.9382,4900.0],["2011-12-20",3.105,3.105,2.966,2.966,800.0],["2011-12-21",2.8084,2.966,2.7992,2.7992,1300.0],["2011-12-22",2.827,2.9197,2.8084,2.8177,5000.0],["2011-12-23",2.9104,2.9104,2.8362,2.8733,2500.0],["2011-12-27",2.9289,2.9289,2.5396,2.8177,6900.0],["2011-12-28",2.6601,2.966,2.6601,2.827,9200.0],["2011-12-29",2.7899,2.7899,2.6972,2.7899,800.0],["2011-12-30",2.7806,2.9567,2.7806,2.9567,17300.0],["2012-01-03",3.2255,3.2255,2.9382,3.1328,10100.0],["2012-01-04",3.0865,3.2348,3.0865,3.2348,2700.0],["2012-01-05",3.1143,3.2533,3.1143,3.207,5500.0],["2012-01-06",3.1606,3.2255,3.1514,3.2255,1500.0],["2012-01-09",3.2811,3.2811,3.207,3.2533,2300.0],["2012-01-10",3.2441,3.2533,3.1606,3.2348,1100.0],["2012-01-11",3.2811,3.2811,3.2811,3.2811,300.0],["2012-01-12",3.1977,3.2163,3.1977,3.207,1000.0],["2012-01-13",3.1699,3.3275,3.1699,3.3275,700.0],["2012-01-17",3.3367,3.4294,3.2441,3.2441,3100.0],["2012-01-18",3.2811,3.4202,3.2441,3.4109,3000.0],["2012-01-19",3.4294,3.4943,3.2441,3.2904,1800.0],["2012-01-20",3.2441,3.5036,2.966,3.485,11200.0],["2012-01-23",3.4758,3.4943,3.0401,3.2255,11900.0],["2012-01-24",3.3089,3.3089,3.2441,3.2904,4500.0],["2012-01-25",3.2671,3.4254,3.2671,3.4254,1800.0],["2012-01-26",3.4533,3.4626,3.3695,3.4254,3700.0],["2012-01-27",3.3416,3.3416,3.3416,3.3416,200.0],["2012-01-30",3.3137,3.3137,3.1834,3.1834,3900.0],["2012-01-31",3.1834,3.2951,3.1647,3.2951,3100.0],["2012-02-01",3.2578,3.3044,3.2578,3.3044,1400.0],["2012-02-02",3.2951,3.3044,3.1647,3.3044,1900.0],["2012-02-03",3.2578,3.3044,3.1647,3.2206,14100.0],["2012-02-06",3.1647,3.323,3.0344,3.1741,6000.0],["2012-02-07",3.2113,3.2206,3.1461,3.1461,600.0],["2012-02-08",3.0437,3.2485,3.0437,3.1461,2500.0],["2012-02-09",3.2206,3.2206,3.2206,3.2206,500.0],["2012-02-10",3.2206,3.2206,3.2206,3.2206,0.0],["2012-02-13",3.2951,3.2951,3.0344,3.1089,10200.0],["2012-02-14",3.2113,3.2113,3.1182,3.1554,1000.0],["2012-02-15",3.202,3.2951,3.202,3.2299,4900.0],["2012-02-16",3.2764,3.3695,3.2578,3.2578,3800.0],["2012-02-17",3.3416,3.3602,3.2764,3.3137,3400.0],["2012-02-21",3.3602,3.3695,3.1368,3.2113,4100.0],["2012-02-22",3.2113,3.2113,3.2113,3.2113,0.0],["2012-02-23",3.2764,3.2951,3.1647,3.1647,1000.0],["2012-02-24",3.1461,3.2578,3.1461,3.2578,1900.0],["2012-02-27",3.2578,3.2578,3.1741,3.1741,200.0],["2012-02-28",3.1741,3.2764,3.1647,3.2485,5800.0],["2012-02-29",3.2578,3.2764,3.2578,3.2764,700.0],["2012-03-01",3.2764,3.2764,3.1647,3.2671,1400.0],["2012-03-02",3.2671,3.2671,3.2671,3.2671,0.0],["2012-03-05",3.2671,3.2764,3.2113,3.2206,1500.0],["2012-03-06",3.0903,3.2671,3.081,3.1275,1100.0],["2012-03-07",3.1275,3.1275,3.1275,3.1275,0.0],["2012-03-08",3.0344,3.202,3.0344,3.202,4800.0],["2012-03-09",3.202,3.2578,3.081,3.2392,7500.0],["2012-03-12",3.1275,3.1275,3.053,3.1089,6500.0],["2012-03-13",3.1089,3.1647,3.0344,3.1647,5100.0],["2012-03-14",3.1089,3.1182,3.1089,3.1182,3900.0],["2012-03-15",3.1275,3.1275,3.1275,3.1275,400.0],["2012-03-16",3.1182,3.3044,3.081,3.3044,6300.0],["2012-03-19",3.2951,3.3323,3.1834,3.1834,20900.0],["2012-03-20",3.1834,3.2113,3.1834,3.2113,4000.0],["2012-03-21",3.1834,3.1834,3.1182,3.1647,1600.0],["2012-03-22",3.2671,3.2671,3.1182,3.1647,4100.0],["2012-03-23",3.202,3.2392,3.202,3.2392,500.0],["2012-03-26",3.1554,3.1554,3.1182,3.1182,3100.0],["2012-03-27",3.1275,3.1275,3.1275,3.1275,400.0],["2012-03-28",3.1834,3.2578,3.1647,3.2392,8100.0],["2012-03-29",3.2392,3.2392,3.1647,3.2392,4000.0],["2012-03-30",3.2578,3.2857,3.2578,3.2671,2300.0],["2012-04-02",3.2951,3.2951,3.2113,3.2113,1800.0],["2012-04-03",3.2857,3.3602,3.2113,3.2113,5600.0],["2012-04-04",3.2113,3.2113,3.2113,3.2113,0.0],["2012-04-05",3.3044,3.3044,3.3044,3.3044,600.0],["2012-04-09",3.2857,3.3044,3.2113,3.2113,2300.0],["2012-04-10",3.2764,3.2764,3.1741,3.2764,2700.0],["2012-04-11",3.2951,3.3044,3.1741,3.2857,4500.0],["2012-04-12",3.2857,3.2857,3.2857,3.2857,0.0],["2012-04-13",3.1368,3.2485,2.8948,3.053,27500.0],["2012-04-16",3.0624,3.0624,2.9041,2.9227,6400.0],["2012-04-17",2.8948,2.9972,2.8855,2.8855,18700.0],["2012-04-18",2.9786,3.0344,2.8855,2.9786,3400.0],["2012-04-19",2.9693,3.0251,2.9693,3.0251,200.0],["2012-04-20",2.9041,3.0065,2.8855,2.8855,10600.0],["2012-04-23",2.9693,2.9972,2.8855,2.9972,5200.0],["2012-04-24",2.9972,2.9972,2.9972,2.9972,0.0],["2012-04-25",2.9925,2.9925,2.8803,2.8803,1600.0],["2012-04-26",2.8616,2.9925,2.8616,2.899,7400.0],["2012-04-27",2.9925,2.9925,2.9645,2.9645,2200.0],["2012-04-30",2.8803,2.9458,2.7868,2.9458,5100.0],["2012-05-01",2.9458,2.9551,2.9458,2.9551,1000.0],["2012-05-02",2.9177,2.9738,2.8242,2.9738,1400.0],["2012-05-03",2.871,2.9458,2.871,2.9458,500.0],["2012-05-04",2.9177,2.9458,2.8055,2.8242,3700.0],["2012-05-07",2.8242,2.8242,2.8242,2.8242,0.0],["2012-05-08",2.8148,2.8897,2.8055,2.8897,2400.0],["2012-05-09",2.8055,2.8148,2.6746,2.7868,6300.0],["2012-05-10",2.7868,2.8522,2.7868,2.7961,3200.0],["2012-05-11",2.7868,2.9832,2.7868,2.8897,9200.0],["2012-05-14",2.7961,2.7961,2.7868,2.7868,800.0],["2012-05-15",2.9084,2.9084,2.7868,2.9084,2300.0],["2012-05-16",2.9084,2.9084,2.7961,2.7961,3500.0],["2012-05-17",2.7868,2.8897,2.7868,2.7868,1000.0],["2012-05-18",2.7868,2.8055,2.5062,2.5062,24500.0],["2012-05-21",2.7026,2.7026,2.5156,2.6465,1100.0],["2012-05-22",2.7213,2.7213,2.6652,2.6652,1700.0],["2012-05-23",2.712,2.712,2.5156,2.5156,4200.0],["2012-05-24",2.5343,2.8055,2.5343,2.7587,14200.0],["2012-05-25",2.6839,2.6839,2.5062,2.5249,22400.0],["2012-05-29",2.5156,2.7213,2.5156,2.6746,1200.0],["2012-05-30",2.5156,2.5249,2.4782,2.4875,8500.0],["2012-05-31",2.5436,2.6185,2.5436,2.6185,2400.0],["2012-06-01",2.5811,2.6839,2.5623,2.5623,4200.0],["2012-06-04",2.553,2.5811,2.553,2.553,8200.0],["2012-06-05",2.6839,2.6839,2.5998,2.6839,300.0],["2012-06-06",2.6933,2.7494,2.6933,2.7494,700.0],["2012-06-07",2.7494,2.7961,2.712,2.7307,6200.0],["2012-06-08",3.4601,4.1521,3.3198,3.5536,726300.0],["2012-06-11",3.3479,3.7407,3.3479,3.6097,105400.0],["2012-06-12",3.4133,3.5536,3.1234,3.4508,42000.0],["2012-06-13",3.4508,3.5536,3.404,3.4321,15200.0],["2012-06-14",3.591,3.6658,3.4227,3.4695,18700.0],["2012-06-15",3.4788,3.6939,3.4695,3.6284,15300.0],["2012-06-18",3.6004,4.1147,3.6004,4.1147,45200.0],["2012-06-19",4.1895,4.1895,3.7687,3.9744,46200.0],["2012-06-20",3.9557,4.1708,3.9557,3.9744,13900.0],["2012-06-21",3.937,4.1989,3.9277,4.1989,19400.0],["2012-06-22",4.0867,4.1802,3.9838,4.1615,16300.0],["2012-06-25",4.0025,4.3485,4.0025,4.2269,29400.0],["2012-06-26",4.2456,4.3953,3.9931,4.3859,19500.0],["2012-06-27",4.3018,4.3953,4.1241,4.3298,12700.0],["2012-06-28",4.1615,4.2456,4.0306,4.0493,25800.0],["2012-06-29",4.2082,4.3111,4.2082,4.2082,5400.0],["2012-07-02",4.3766,4.3766,4.0119,4.2082,13800.0],["2012-07-03",4.283,4.3766,4.0493,4.0493,20900.0],["2012-07-05",4.2082,4.442,4.2082,4.3111,21800.0],["2012-07-06",4.3672,4.3672,4.3018,4.3018,7300.0],["2012-07-09",4.2363,4.4794,4.2363,4.3859,54500.0],["2012-07-10",4.3953,4.442,4.2176,4.4327,19300.0],["2012-07-11",4.3485,4.5168,4.3392,4.4327,26900.0],["2012-07-12",4.2082,4.4514,4.2082,4.414,15300.0],["2012-07-13",4.3579,4.5262,4.283,4.4794,14700.0],["2012-07-16",4.4794,4.5542,4.4701,4.4701,18300.0],["2012-07-17",4.5262,4.573,4.3766,4.3953,150400.0],["2012-07-18",4.442,4.4607,4.0867,4.3018,52000.0],["2012-07-19",4.3018,4.3018,4.068,4.068,21800.0],["2012-07-20",3.9651,4.1428,3.9277,3.9931,33200.0],["2012-07-23",4.0025,4.0119,3.4695,3.6752,52100.0],["2012-07-24",3.7313,3.8809,3.6939,3.6939,14200.0],["2012-07-25",3.7643,3.9239,3.4921,3.5484,17400.0],["2012-07-26",3.6892,3.83,3.6892,3.7455,9400.0],["2012-07-27",3.7549,3.7549,3.5766,3.6423,22600.0],["2012-07-30",3.6423,3.7268,3.6141,3.6986,6800.0],["2012-07-31",3.6329,3.6329,3.4545,3.4545,19100.0],["2012-08-01",3.4921,3.6235,3.4076,3.5578,7000.0],["2012-08-02",3.4545,3.539,3.3043,3.5296,16800.0],["2012-08-03",3.5202,3.5202,3.5202,3.5202,100.0],["2012-08-06",3.4733,3.4733,3.3137,3.3606,6600.0],["2012-08-07",3.2762,3.3794,3.2762,3.37,16800.0],["2012-08-08",3.3137,3.5015,3.2949,3.4357,13000.0],["2012-08-09",3.4264,3.5202,3.4264,3.5202,11900.0],["2012-08-10",3.5202,3.5484,3.5202,3.5484,4000.0],["2012-08-13",3.5015,3.7361,3.3606,3.7174,5900.0],["2012-08-14",3.4545,3.6517,3.4545,3.6517,3000.0],["2012-08-15",3.5296,3.6141,3.5015,3.6141,4300.0],["2012-08-16",3.6141,3.6141,3.5953,3.5953,1700.0],["2012-08-17",3.539,3.661,3.539,3.661,6200.0],["2012-08-20",3.5953,3.661,3.539,3.661,900.0],["2012-08-21",3.5766,3.8019,3.5766,3.8019,1500.0],["2012-08-22",3.6798,3.7268,3.6798,3.7268,1600.0],["2012-08-23",3.6986,3.6986,3.6986,3.6986,200.0],["2012-08-24",3.6892,3.7455,3.4921,3.7455,8700.0],["2012-08-27",3.6235,3.7549,3.6235,3.7549,3700.0],["2012-08-28",3.7455,3.7455,3.7455,3.7455,300.0],["2012-08-29",3.7455,3.7455,3.5484,3.5672,5900.0],["2012-08-30",3.5202,3.7361,3.4264,3.7361,4400.0],["2012-08-31",3.4827,3.661,3.4827,3.661,700.0],["2012-09-04",3.5296,3.6047,3.5015,3.6047,600.0],["2012-09-05",3.5672,3.7174,3.5672,3.7174,300.0],["2012-09-06",3.7268,3.7268,3.5578,3.5953,7800.0],["2012-09-07",3.708,3.708,3.5296,3.6235,10800.0],["2012-09-10",4.6936,4.8438,4.1304,4.1773,231600.0],["2012-09-11",4.2524,4.412,4.1773,4.2431,29700.0],["2012-09-12",4.3839,4.3839,3.952,4.0929,57300.0],["2012-09-13",4.1022,4.2243,4.0835,4.2149,8200.0],["2012-09-14",4.1773,4.3651,4.121,4.3651,30900.0],["2012-09-17",4.4214,4.4214,4.2337,4.29,2900.0],["2012-09-18",4.2431,4.2431,4.0084,4.1492,14800.0],["2012-09-19",4.1304,4.3182,4.1304,4.3088,5800.0],["2012-09-20",4.2149,4.2149,4.0929,4.2149,2600.0],["2012-09-21",4.3182,4.5059,4.29,4.5059,25800.0],["2012-09-24",4.5059,4.5059,4.3839,4.3932,8900.0],["2012-09-25",4.3182,4.3463,4.2806,4.2806,16000.0],["2012-09-26",4.4026,4.412,4.2806,4.2806,2900.0],["2012-09-27",4.2806,4.2806,4.1116,4.1116,21100.0],["2012-09-28",4.2524,4.2524,4.1304,4.1304,6800.0],["2012-10-01",4.1304,4.2337,4.121,4.1304,15500.0],["2012-10-02",4.3182,4.3182,4.1961,4.1961,9600.0],["2012-10-03",4.2712,4.2712,4.2149,4.2149,3900.0],["2012-10-04",4.1398,4.2994,4.121,4.2149,17400.0],["2012-10-05",4.2149,4.2149,4.1586,4.1961,5700.0],["2012-10-08",4.2618,4.2618,4.0459,4.0647,2700.0],["2012-10-09",4.2149,4.2243,4.0647,4.2243,17500.0],["2012-10-10",4.2524,4.3745,4.1773,4.2337,20400.0],["2012-10-11",4.3088,4.3651,4.2337,4.2431,17100.0],["2012-10-12",4.1773,4.1773,4.1022,4.121,15400.0],["2012-10-15",4.1398,4.1398,4.0178,4.0271,22100.0],["2012-10-16",4.1022,4.2149,4.0647,4.1773,9700.0],["2012-10-17",4.0459,4.1867,4.0459,4.0835,1600.0],["2012-10-18",4.1304,4.1304,4.0365,4.0365,2500.0],["2012-10-19",4.0835,4.1304,4.0459,4.0459,4800.0],["2012-10-22",3.9802,4.1492,3.9802,4.1116,7000.0],["2012-10-23",4.1116,4.1867,4.1116,4.1398,3400.0],["2012-10-24",4.1398,4.1398,4.1398,4.1398,0.0],["2012-10-25",3.9844,4.1445,3.909,3.909,10600.0],["2012-10-26",3.909,3.9655,3.909,3.9561,2800.0],["2012-10-31",3.9561,4.0032,3.7771,3.909,49700.0],["2012-11-01",3.9279,4.0503,3.9279,4.0126,376900.0],["2012-11-02",4.0315,4.0503,4.0126,4.0126,10000.0],["2012-11-05",4.0221,4.0221,4.0221,4.0221,2400.0],["2012-11-06",4.1351,4.1633,3.975,4.0409,10000.0],["2012-11-07",4.1257,4.1257,3.9844,3.9844,3200.0],["2012-11-08",4.0032,4.0315,3.9561,3.9561,3000.0],["2012-11-09",3.9561,4.0221,3.9561,4.0032,6800.0],["2012-11-12",4.0315,4.0315,4.0032,4.0032,4600.0],["2012-11-13",4.0032,4.0032,3.9561,3.9938,12000.0],["2012-11-14",3.9938,3.9938,3.9184,3.9279,8800.0],["2012-11-15",3.9279,3.9561,3.909,3.9561,900.0],["2012-11-16",3.9467,4.0032,3.9279,3.9561,4400.0],["2012-11-19",3.9561,4.0691,3.909,3.9279,8200.0],["2012-11-20",3.9279,3.9561,3.8148,3.8431,12100.0],["2012-11-21",3.8431,3.8431,3.8431,3.8431,0.0],["2012-11-23",3.8242,3.8808,3.8242,3.8808,5500.0],["2012-11-26",3.8337,3.8619,3.8242,3.8619,15700.0],["2012-11-27",3.8242,3.8431,3.8242,3.8337,1900.0],["2012-11-28",3.8242,3.9655,3.7866,3.9655,16800.0],["2012-11-29",4.088,4.088,3.8996,3.8996,1000.0],["2012-11-30",3.909,3.9184,3.7583,3.9184,32700.0],["2012-12-03",3.9467,4.1822,3.8996,4.1633,7100.0],["2012-12-04",4.0409,4.1728,3.9279,3.9279,6800.0],["2012-12-05",3.9655,3.975,3.9655,3.975,6000.0],["2012-12-06",4.0315,4.1539,4.0126,4.0786,16700.0],["2012-12-07",4.0221,4.0221,3.9561,3.9561,8500.0],["2012-12-10",3.8431,4.0409,3.8431,3.975,800.0],["2012-12-11",3.9655,4.0032,3.9561,3.9561,15500.0],["2012-12-12",4.0126,4.0126,3.9561,3.9561,1800.0],["2012-12-13",3.8425,3.975,3.8425,3.975,1400.0],["2012-12-14",3.9467,3.9845,3.8331,3.9845,10400.0],["2012-12-17",3.852,4.0034,3.8425,3.975,16500.0],["2012-12-18",3.9656,4.0224,3.9656,4.0224,900.0],["2012-12-19",4.0508,4.2117,4.0129,4.1454,37600.0],["2012-12-20",3.7384,3.7384,3.0475,3.5775,165700.0],["2012-12-21",3.5775,3.5775,3.4166,3.5681,30900.0],["2012-12-24",3.5775,3.5965,3.5018,3.5586,14300.0],["2012-12-26",3.5965,3.5965,3.5018,3.5491,18400.0],["2012-12-27",3.587,3.6059,3.4545,3.5208,12000.0],["2012-12-28",3.5018,3.6249,3.5018,3.5208,9400.0],["2012-12-31",3.6627,3.6722,3.4924,3.5302,11900.0],["2013-01-02",3.5965,3.9183,3.5965,3.729,30200.0],["2013-01-03",3.8425,3.8425,3.5018,3.8141,3000.0],["2013-01-04",3.8142,3.8331,3.587,3.6438,11700.0],["2013-01-07",3.6343,3.9561,3.6343,3.6816,13600.0],["2013-01-08",3.7384,3.8425,3.7384,3.8425,2500.0],["2013-01-09",3.852,3.8615,3.7384,3.8331,5600.0],["2013-01-10",3.7858,3.7952,3.7858,3.7952,2500.0],["2013-01-11",3.8141,3.8141,3.6533,3.7858,4500.0],["2013-01-14",3.7858,3.7858,3.6911,3.7574,9200.0],["2013-01-15",3.729,3.7952,3.729,3.7763,3800.0],["2013-01-16",3.8047,3.8047,3.6911,3.6911,3700.0],["2013-01-17",3.7668,3.7668,3.6911,3.7006,6700.0],["2013-01-18",3.7384,3.7384,3.7384,3.7384,10300.0],["2013-01-22",3.7668,3.8236,3.7668,3.7858,2100.0],["2013-01-23",3.8236,3.9656,3.7384,3.8141,7300.0],["2013-01-24",3.8331,3.8331,3.729,3.7384,1500.0],["2013-01-25",3.7858,3.8331,3.7858,3.8331,6000.0],["2013-01-28",3.8804,3.9561,3.8425,3.8615,3800.0],["2013-01-29",3.9467,3.975,3.8047,3.9467,4000.0],["2013-01-30",4.0697,4.1927,3.8141,4.0792,27800.0],["2013-01-31",4.117,4.117,3.8331,3.9372,4100.0],["2013-02-01",4.0602,4.0792,3.975,4.0792,2600.0],["2013-02-04",4.0697,4.0697,3.9467,3.994,1700.0],["2013-02-05",4.0697,4.0792,3.9561,4.0318,2800.0],["2013-02-06",4.0034,4.0129,4.0034,4.0129,500.0],["2013-02-07",3.9656,3.9656,3.9277,3.9561,3900.0],["2013-02-08",3.9656,3.9845,3.8141,3.8804,5500.0],["2013-02-11",3.8804,3.8804,3.8047,3.8047,1400.0],["2013-02-12",3.8141,3.9845,3.7763,3.8709,1200.0],["2013-02-13",3.9277,4.0697,3.8331,3.9561,7800.0],["2013-02-14",3.8425,3.8615,3.6911,3.8141,11100.0],["2013-02-15",3.7479,3.8047,3.7195,3.8047,800.0],["2013-02-19",3.8047,4.0318,3.7006,3.7858,28900.0],["2013-02-20",3.7858,3.8047,3.7858,3.7858,5600.0],["2013-02-21",3.7858,3.9277,3.7574,3.8709,7200.0],["2013-02-22",3.8425,3.8425,3.7952,3.8047,3400.0],["2013-02-25",3.8236,3.9277,3.71,3.8615,10100.0],["2013-02-26",3.852,3.8615,3.7763,3.8331,10700.0],["2013-02-27",3.994,3.994,3.7195,3.8331,2700.0],["2013-02-28",3.8331,3.8331,3.8236,3.8236,4600.0],["2013-03-01",3.8331,3.8331,3.7574,3.8331,5500.0],["2013-03-04",3.7195,3.852,3.7195,3.852,400.0],["2013-03-05",3.729,3.9656,3.729,3.8804,18300.0],["2013-03-06",3.9372,3.975,3.8899,3.8899,2300.0],["2013-03-07",3.9656,4.0224,3.8899,4.0224,11400.0],["2013-03-08",3.9467,4.0697,3.729,3.994,4500.0],["2013-03-11",3.994,4.0697,3.994,4.0224,4500.0],["2013-03-12",4.0318,4.0697,3.7668,4.0697,5300.0],["2013-03-13",4.0697,4.0792,3.975,4.0224,7100.0],["2013-03-14",4.0697,4.1359,3.8047,3.9467,10000.0],["2013-03-15",3.7858,4.0602,3.7858,3.9561,5500.0],["2013-03-18",3.975,3.975,3.7858,3.8804,10500.0],["2013-03-19",3.8331,3.8804,3.7763,3.8331,13700.0],["2013-03-20",3.8047,3.8899,3.7668,3.8804,7900.0],["2013-03-21",3.8804,3.9088,3.8804,3.9088,7400.0],["2013-03-22",3.9088,3.9088,3.8615,3.8615,400.0],["2013-03-25",3.852,3.8615,3.7858,3.7952,7800.0],["2013-03-26",3.8236,3.9277,3.7858,3.9277,8800.0],["2013-03-27",3.9277,3.975,3.9277,3.975,2600.0],["2013-03-28",3.9372,3.994,3.8236,3.994,2800.0],["2013-04-01",3.8993,3.9467,3.8425,3.9467,2500.0],["2013-04-02",3.9277,3.9277,3.9277,3.9277,3200.0],["2013-04-03",3.7858,3.9277,3.7858,3.9277,8900.0],["2013-04-04",3.8425,3.8425,3.7668,3.7668,1100.0],["2013-04-05",3.6627,4.0413,3.6249,3.8236,23000.0],["2013-04-08",3.9277,3.9372,3.729,3.9277,10700.0],["2013-04-09",3.8615,3.9183,3.8615,3.9183,900.0],["2013-04-10",3.9088,4.0318,3.9088,3.9467,700.0],["2013-04-11",4.0224,4.0224,4.0224,4.0224,100.0],["2013-04-12",3.9845,4.0034,3.9656,3.9656,1200.0],["2013-04-15",4.0129,4.0792,3.8425,3.975,27700.0],["2013-04-16",4.0508,4.0697,3.9656,3.9656,1800.0],["2013-04-17",3.9277,4.0224,3.9277,4.0224,20400.0],["2013-04-18",4.0697,4.1265,3.7384,3.9372,20200.0],["2013-04-19",3.9656,4.0792,3.9561,4.0792,11100.0],["2013-04-22",4.0602,4.0792,3.9561,3.9561,900.0],["2013-04-23",4.0413,4.0792,3.9372,4.0697,3500.0],["2013-04-24",3.7858,3.7858,3.7858,3.7858,200.0],["2013-04-25",4.3375,4.3375,3.8619,3.9284,11800.0],["2013-04-26",3.995,3.995,3.995,3.995,200.0],["2013-04-29",4.0616,4.0616,3.9189,3.995,10800.0],["2013-04-30",4.0045,4.0045,3.9094,3.976,1800.0],["2013-05-01",3.8333,3.9665,3.8333,3.9665,600.0],["2013-05-02",4.0711,4.0711,4.0521,4.0521,1000.0],["2013-05-03",4.0426,4.0901,3.8523,4.0901,8200.0],["2013-05-06",3.995,3.995,3.995,3.995,1300.0],["2013-05-07",4.0331,4.1187,3.8809,3.976,7000.0],["2013-05-08",3.8999,4.0426,3.8999,4.0426,2000.0],["2013-05-09",4.0331,4.0331,4.0331,4.0331,200.0],["2013-05-10",3.9379,4.0331,3.9379,3.995,7000.0],["2013-05-13",3.976,4.0236,3.976,4.0236,1400.0],["2013-05-14",4.2138,4.2138,3.9094,3.9094,300.0],["2013-05-15",3.9475,4.2614,3.9475,4.0901,11200.0],["2013-05-16",3.995,4.2804,3.995,4.2328,5200.0],["2013-05-17",4.1472,4.2994,4.0997,4.2994,4600.0],["2013-05-20",4.2518,4.3374,4.2518,4.2614,10700.0],["2013-05-21",4.2423,4.2804,4.1567,4.2043,2700.0],["2013-05-22",4.2709,4.3375,4.2709,4.2994,5100.0],["2013-05-23",3.957,4.0997,3.957,4.0901,700.0],["2013-05-24",4.1853,4.3945,4.1853,4.2328,2100.0],["2013-05-28",4.347,4.3565,4.1377,4.1377,5800.0],["2013-05-29",4.1092,4.4421,4.1092,4.4421,800.0],["2013-05-30",4.5943,4.6989,4.1567,4.2233,14500.0],["2013-05-31",4.1853,4.2804,4.1853,4.2043,4100.0],["2013-06-03",4.2518,4.2518,4.2518,4.2518,100.0],["2013-06-04",4.2614,4.2804,4.1853,4.1853,1600.0],["2013-06-05",4.2328,4.3755,4.2328,4.2804,3300.0],["2013-06-06",4.3089,4.3089,4.0901,4.0901,1900.0],["2013-06-07",4.1853,4.2994,4.0997,4.2804,1000.0],["2013-06-10",4.2899,4.4611,4.2043,4.4611,4900.0],["2013-06-11",4.385,4.4611,4.2804,4.2804,4200.0],["2013-06-12",4.0997,4.1472,3.995,3.995,6800.0],["2013-06-13",3.9284,3.9475,3.8809,3.8999,9200.0],["2013-06-14",3.8048,4.0426,3.8048,3.995,10700.0],["2013-06-17",3.9189,4.1282,3.8143,3.8999,33000.0],["2013-06-18",3.957,4.1092,3.9189,4.0616,2400.0],["2013-06-19",3.9284,4.2138,3.9284,3.995,2000.0],["2013-06-20",3.9475,3.9475,3.8714,3.8999,2300.0],["2013-06-21",3.8523,4.0901,3.8048,4.0236,21600.0],["2013-06-24",3.9284,4.4516,3.8238,3.8523,2000.0],["2013-06-25",3.9284,4.0711,3.8619,4.0236,4000.0],["2013-06-26",4.0711,4.2518,3.9475,4.2518,14600.0],["2013-06-27",4.3279,4.3279,4.0331,4.0521,4100.0],["2013-06-28",4.1092,4.2138,4.0236,4.2138,1000.0],["2013-07-01",3.9855,3.9855,3.9665,3.9665,700.0],["2013-07-02",3.9665,4.1472,3.9475,4.014,1500.0],["2013-07-03",4.014,4.014,4.014,4.014,0.0],["2013-07-05",3.9379,4.0901,3.8904,4.0901,9600.0],["2013-07-08",3.8904,4.0901,3.8904,4.0426,8000.0],["2013-07-09",4.1757,4.1757,4.1757,4.1757,400.0],["2013-07-10",4.1757,4.1757,4.1757,4.1757,0.0],["2013-07-11",4.0521,4.1853,4.014,4.1282,3600.0],["2013-07-12",4.2518,4.2518,3.8809,3.995,7800.0],["2013-07-15",4.0616,4.1662,4.0616,4.1662,2200.0],["2013-07-16",4.1377,4.1377,3.9379,3.9379,7200.0],["2013-07-17",4.0045,4.0045,4.0045,4.0045,200.0],["2013-07-18",4.0711,4.2138,4.0426,4.1757,900.0],["2013-07-19",4.0426,4.0997,3.995,3.995,10000.0],["2013-07-22",3.9665,3.995,3.957,3.995,1800.0],["2013-07-23",4.0045,4.2423,4.0045,4.0426,2700.0],["2013-07-24",4.1187,4.1377,4.0331,4.0901,6000.0],["2013-07-25",4.0615,4.0615,4.0615,4.0615,5000.0],["2013-07-26",4.0615,4.243,4.0615,4.0806,9100.0],["2013-07-29",4.0997,4.2048,4.0997,4.2048,1600.0],["2013-07-30",4.1475,4.3004,3.9468,4.2813,18700.0],["2013-07-31",4.2048,4.2048,4.2048,4.2048,300.0],["2013-08-01",4.2048,4.2048,4.2048,4.2048,500.0],["2013-08-02",4.0997,4.0997,4.071,4.071,400.0],["2013-08-05",4.1188,4.3004,3.9563,4.243,9800.0],["2013-08-06",4.243,4.3004,4.1093,4.3004,1200.0],["2013-08-07",4.1666,4.1953,4.1666,4.1953,300.0],["2013-08-08",4.1093,4.1379,4.1093,4.1379,2100.0],["2013-08-09",4.2335,4.2335,3.9659,3.9755,24600.0],["2013-08-12",4.0232,4.1093,4.0041,4.1093,6600.0],["2013-08-13",4.0137,4.1188,4.0137,4.0328,9500.0],["2013-08-14",4.0997,4.1093,4.0997,4.1093,9000.0],["2013-08-15",4.0806,4.1857,4.0137,4.1188,6600.0],["2013-08-16",4.0806,4.2335,4.0806,4.1093,700.0],["2013-08-19",4.157,4.1761,4.1093,4.1093,6500.0],["2013-08-20",4.2622,4.2622,4.0901,4.1953,11200.0],["2013-08-21",4.1284,4.1284,3.9946,3.9946,1800.0],["2013-08-22",4.0519,4.0519,4.0328,4.0519,900.0],["2013-08-23",4.0137,4.0137,3.9659,3.9659,2200.0],["2013-08-26",4.0137,4.1379,3.9946,4.0615,7100.0],["2013-08-27",4.2239,4.2239,4.0137,4.071,400.0],["2013-08-28",4.2622,4.2622,4.0424,4.1188,2400.0],["2013-08-29",4.1379,4.2048,4.1379,4.2048,5200.0],["2013-08-30",4.1379,4.1379,4.0901,4.0901,10000.0],["2013-09-03",4.1284,4.2717,4.071,4.1093,9900.0],["2013-09-04",4.1379,4.2144,4.1379,4.2048,2600.0],["2013-09-05",4.1857,4.1857,4.071,4.1857,9200.0],["2013-09-06",4.2813,4.2813,4.2048,4.2048,1600.0],["2013-09-09",4.1379,4.1379,4.1093,4.1284,600.0],["2013-09-10",4.243,4.2813,4.2144,4.2144,2200.0],["2013-09-11",4.2908,4.3768,4.2144,4.2144,8000.0],["2013-09-12",4.0615,4.071,3.9468,3.9563,22500.0],["2013-09-13",3.9755,4.1761,3.9755,4.1761,24500.0],["2013-09-16",4.0328,4.0328,3.9946,4.0041,5400.0],["2013-09-17",4.0519,4.0615,3.9755,3.9755,3700.0],["2013-09-18",3.985,3.985,3.8895,3.8895,10600.0],["2013-09-19",3.9755,3.9755,3.8703,3.8799,4000.0],["2013-09-20",3.899,4.1475,3.8799,4.1475,4700.0],["2013-09-23",4.0519,4.0519,3.8703,3.8799,6400.0],["2013-09-24",3.8703,4.0901,3.641,3.8512,17800.0],["2013-09-25",3.9086,3.9563,3.9086,3.9563,300.0],["2013-09-26",3.9086,3.9086,3.8226,3.8226,4800.0],["2013-09-27",3.9755,3.9755,3.8226,3.8226,1300.0],["2013-09-30",3.8226,3.8895,3.8226,3.8895,2000.0],["2013-10-01",4.0041,4.0041,3.8226,3.9372,1500.0],["2013-10-02",3.8703,4.0137,3.8226,4.0137,5600.0],["2013-10-03",3.8703,3.985,3.8703,3.985,3800.0],["2013-10-04",3.9086,3.9755,3.7079,3.7174,7400.0],["2013-10-07",3.6697,3.8512,3.5836,3.8512,24300.0],["2013-10-08",3.8034,3.8895,3.6983,3.6983,1800.0],["2013-10-09",3.5836,3.727,3.5836,3.6028,1400.0],["2013-10-10",3.7079,3.8608,3.6792,3.8608,12400.0],["2013-10-11",3.8226,3.8703,3.6123,3.6792,5300.0],["2013-10-14",3.6792,3.6792,3.6792,3.6792,0.0],["2013-10-15",3.7652,3.8034,3.5836,3.7939,4000.0],["2013-10-16",3.6601,3.8034,3.6314,3.6505,3700.0],["2013-10-17",3.7174,3.7366,3.7174,3.727,5700.0],["2013-10-18",3.7748,3.8034,3.7652,3.7939,1500.0],["2013-10-21",3.7557,3.9755,3.7366,3.9563,72000.0],["2013-10-22",3.8226,3.9181,3.8226,3.8799,27000.0],["2013-10-23",3.8703,3.8703,3.727,3.7366,300.0],["2013-10-24",3.8799,3.8799,3.7557,3.7557,500.0],["2013-10-25",3.8133,3.967,3.7268,3.967,3400.0],["2013-10-28",3.8229,3.8229,3.8229,3.8229,100.0],["2013-10-29",3.7653,3.8709,3.7653,3.8709,500.0],["2013-10-30",3.8133,3.9286,3.7365,3.7365,500.0],["2013-10-31",3.8325,3.8997,3.6884,3.6884,2300.0],["2013-11-01",3.7461,3.9093,3.6596,3.7653,4400.0],["2013-11-04",3.8421,3.9093,3.8421,3.9093,400.0],["2013-11-05",3.7653,3.9093,3.7653,3.9093,2100.0],["2013-11-06",3.9093,3.9093,3.7653,3.8901,3300.0],["2013-11-07",3.8421,3.8421,3.6692,3.7557,8400.0],["2013-11-08",3.7076,3.8421,3.7076,3.7557,6800.0],["2013-11-11",3.7557,3.7557,3.7557,3.7557,0.0],["2013-11-12",3.8037,3.8709,3.8037,3.8325,800.0],["2013-11-13",3.8133,3.8133,3.8133,3.8133,500.0],["2013-11-14",3.7653,3.7653,3.6692,3.6788,12700.0],["2013-11-15",3.6404,3.7845,3.6308,3.7557,6800.0],["2013-11-18",3.6404,3.8133,3.6404,3.6692,700.0],["2013-11-19",3.6884,3.7845,3.65,3.6596,9100.0],["2013-11-20",3.7076,3.7076,3.698,3.698,2700.0],["2013-11-21",3.7557,3.8133,3.6116,3.7653,12500.0],["2013-11-22",3.7172,3.8133,3.6308,3.6308,6800.0],["2013-11-25",3.5828,3.6116,3.5828,3.5924,5200.0],["2013-11-26",3.5828,3.602,3.5347,3.5347,3200.0],["2013-11-27",3.6596,3.7172,3.65,3.6692,1300.0],["2013-11-29",3.7268,3.7268,3.7268,3.7268,100.0],["2013-12-02",3.65,3.65,3.554,3.5828,8800.0],["2013-12-03",3.5828,3.5828,3.5828,3.5828,0.0],["2013-12-04",3.5636,3.7845,3.554,3.6116,23200.0],["2013-12-05",3.5828,3.698,3.5732,3.602,9500.0],["2013-12-06",3.602,3.6308,3.5924,3.5924,2200.0],["2013-12-09",3.6884,3.6884,3.602,3.6404,2800.0],["2013-12-10",3.6788,3.698,3.5732,3.6116,3100.0],["2013-12-11",3.7172,3.7172,3.5828,3.5828,400.0],["2013-12-12",3.5636,3.5636,3.554,3.554,2400.0],["2013-12-13",3.554,3.554,3.5251,3.554,4500.0],["2013-12-16",3.5924,3.6212,3.5251,3.6212,1900.0],["2013-12-17",3.5828,3.698,3.554,3.6308,1500.0],["2013-12-18",3.5828,3.5828,3.5828,3.5828,400.0],["2013-12-19",3.554,3.554,3.5059,3.5251,7000.0],["2013-12-20",3.554,3.5924,3.4771,3.4771,7300.0],["2013-12-23",3.4867,3.5443,3.4579,3.4771,7800.0],["2013-12-24",3.554,3.554,3.4579,3.5059,3700.0],["2013-12-26",3.4579,3.554,3.4483,3.4675,28500.0],["2013-12-27",3.554,3.554,3.4963,3.4963,3500.0],["2013-12-30",3.554,3.6116,3.4867,3.5155,11100.0],["2013-12-31",3.5732,3.5828,3.4963,3.5251,8600.0],["2014-01-02",3.6212,3.6404,3.5828,3.5828,5500.0],["2014-01-03",3.5732,3.5828,3.4963,3.5828,7500.0],["2014-01-06",3.5059,3.5924,3.5059,3.5347,6700.0],["2014-01-07",3.5636,3.5636,3.554,3.5636,3200.0],["2014-01-08",3.5636,3.6116,3.5347,3.5347,3400.0],["2014-01-09",3.5924,3.6212,3.5347,3.5443,4700.0],["2014-01-10",3.5924,3.6212,3.5347,3.602,7500.0],["2014-01-13",3.602,3.602,3.5347,3.554,4100.0],["2014-01-14",3.5732,3.6308,3.5732,3.6308,10300.0],["2014-01-15",3.65,3.6884,3.5924,3.5924,6900.0],["2014-01-16",3.5924,3.6596,3.5636,3.6308,10500.0],["2014-01-17",3.6596,3.698,3.5732,3.6404,9400.0],["2014-01-21",3.6308,3.6308,3.5732,3.6308,500.0],["2014-01-22",3.602,3.602,3.602,3.602,1000.0],["2014-01-23",3.6308,3.6596,3.6308,3.6596,1100.0],["2014-01-24",3.8334,3.8334,3.6693,3.7851,9000.0],["2014-01-27",3.7948,3.7948,3.6693,3.7851,5100.0],["2014-01-28",3.6693,3.6693,3.6693,3.6693,100.0],["2014-01-29",3.6306,3.6596,3.621,3.621,1700.0],["2014-01-30",3.7079,3.7465,3.7079,3.7175,7200.0],["2014-01-31",3.7175,3.7948,3.6403,3.7948,3600.0],["2014-02-03",3.7948,3.7948,3.6113,3.6403,2200.0],["2014-02-04",3.7079,3.7079,3.7079,3.7079,600.0],["2014-02-05",3.7175,3.7175,3.6306,3.6306,600.0],["2014-02-06",3.6306,3.6403,3.6306,3.6306,2100.0],["2014-02-07",3.621,3.65,3.621,3.6403,2400.0],["2014-02-10",3.6596,3.6886,3.6596,3.6789,1000.0],["2014-02-11",3.7272,3.7272,3.7175,3.7272,700.0],["2014-02-12",3.7272,3.7272,3.7272,3.7272,0.0],["2014-02-13",3.4955,3.6596,3.4955,3.621,6800.0],["2014-02-14",3.5051,3.5727,3.5051,3.5727,1100.0],["2014-02-18",3.592,3.6596,3.592,3.65,4500.0],["2014-02-19",3.621,3.6403,3.621,3.6403,300.0],["2014-02-20",3.6403,3.6403,3.621,3.621,3200.0],["2014-02-21",3.621,3.621,3.6113,3.6113,3700.0],["2014-02-24",3.621,3.621,3.5341,3.5824,700.0],["2014-02-25",3.5437,3.5727,3.5437,3.5727,2400.0],["2014-02-26",3.5727,3.65,3.5148,3.6113,11100.0],["2014-02-27",3.5727,3.5727,3.5244,3.5727,1800.0],["2014-02-28",3.6596,3.7755,3.6596,3.7755,9100.0],["2014-03-03",3.7948,3.8141,3.6306,3.6306,6200.0],["2014-03-04",3.7272,3.7658,3.7175,3.7658,6300.0],["2014-03-05",3.8045,3.8431,3.8045,3.8431,5900.0],["2014-03-06",3.5148,3.8334,3.5148,3.6693,16700.0],["2014-03-07",3.6113,3.6403,3.6113,3.6403,2200.0],["2014-03-10",3.7562,3.7562,3.65,3.65,3100.0],["2014-03-11",3.7658,3.8238,3.65,3.65,6400.0],["2014-03-12",3.8045,3.8045,3.65,3.65,4600.0],["2014-03-13",3.6017,3.7079,3.4858,3.5244,14600.0],["2014-03-14",3.5244,3.5244,3.5244,3.5244,0.0],["2014-03-17",3.5824,3.6596,3.5631,3.5631,2400.0],["2014-03-18",3.5631,3.5631,3.5631,3.5631,0.0],["2014-03-19",3.6693,3.6693,3.6306,3.65,1200.0],["2014-03-20",3.65,3.6693,3.621,3.6693,2300.0],["2014-03-21",3.621,3.6693,3.621,3.6596,3000.0],["2014-03-24",3.6596,3.6596,3.6596,3.6596,0.0],["2014-03-25",3.6596,3.6596,3.6596,3.6596,0.0],["2014-03-26",3.7175,3.7175,3.6596,3.7175,3400.0],["2014-03-27",3.7175,3.7175,3.6306,3.6403,4600.0],["2014-03-28",3.6403,3.6596,3.621,3.621,2300.0],["2014-03-31",3.7079,3.7175,3.6982,3.7175,3000.0],["2014-04-01",3.6403,3.7079,3.6113,3.6789,9800.0],["2014-04-02",3.7272,3.7272,3.621,3.6789,9800.0],["2014-04-03",3.65,3.7272,3.6017,3.7175,26200.0],["2014-04-04",3.6789,3.7079,3.621,3.6306,27700.0],["2014-04-07",3.6113,3.6306,3.6113,3.6113,6700.0],["2014-04-08",3.621,3.621,3.621,3.621,300.0],["2014-04-09",3.621,3.6403,3.621,3.6403,400.0],["2014-04-10",3.621,3.6596,3.6113,3.6596,3600.0],["2014-04-11",3.6596,3.6596,3.6596,3.6596,0.0],["2014-04-14",3.6596,3.6982,3.6596,3.6982,700.0],["2014-04-15",3.6403,3.6403,3.6403,3.6403,300.0],["2014-04-16",3.621,3.621,3.621,3.621,700.0],["2014-04-17",3.6403,3.6403,3.6403,3.6403,500.0],["2014-04-21",3.6113,3.6113,3.6113,3.6113,300.0],["2014-04-22",3.6113,3.6596,3.6113,3.6306,1700.0],["2014-04-23",3.6693,3.6693,3.621,3.621,1300.0],["2014-04-24",3.6404,3.6404,3.6404,3.6404,0.0],["2014-04-25",3.6404,3.6404,3.6404,3.6404,0.0],["2014-04-28",3.6113,3.6113,3.6113,3.6113,6400.0],["2014-04-29",3.6307,3.6307,3.6307,3.6307,2200.0],["2014-04-30",3.6792,3.6792,3.6113,3.6113,200.0],["2014-05-01",3.5919,3.6598,3.5919,3.5919,39500.0],["2014-05-02",3.6501,3.6501,3.6113,3.6113,1600.0],["2014-05-05",3.5919,3.5919,3.5822,3.5919,8000.0],["2014-05-06",3.5822,3.5822,3.5627,3.5724,17500.0],["2014-05-07",3.5433,3.6404,3.5433,3.6404,3900.0],["2014-05-08",3.6016,3.6501,3.5433,3.5433,1600.0],["2014-05-09",3.5724,3.5724,3.5724,3.5724,600.0],["2014-05-12",3.5239,3.6307,3.5239,3.621,2900.0],["2014-05-13",3.5336,3.6501,3.5336,3.6501,1000.0],["2014-05-14",3.6404,3.6404,3.5239,3.5239,1500.0],["2014-05-15",3.6501,3.6501,3.6501,3.6501,2300.0],["2014-05-16",3.6404,3.6501,3.5627,3.6501,7700.0],["2014-05-19",3.6501,3.6501,3.5919,3.6307,4700.0],["2014-05-20",3.5433,3.6113,3.5239,3.6113,1400.0],["2014-05-21",3.6113,3.6113,3.6113,3.6113,0.0],["2014-05-22",3.553,3.6113,3.553,3.553,800.0],["2014-05-23",3.553,3.553,3.553,3.553,0.0],["2014-05-27",3.5822,3.5919,3.5142,3.5919,3300.0],["2014-05-28",3.5239,3.621,3.5239,3.621,300.0],["2014-05-29",3.5142,3.5919,3.5142,3.5822,4400.0],["2014-05-30",3.5822,3.5822,3.5822,3.5822,0.0],["2014-06-02",3.6016,3.6113,3.5919,3.6016,1300.0],["2014-06-03",3.5142,3.5336,3.5142,3.5336,700.0],["2014-06-04",3.5336,3.5336,3.5336,3.5336,0.0],["2014-06-05",3.5919,3.6113,3.5919,3.5919,2200.0],["2014-06-06",3.5919,3.5919,3.5919,3.5919,200.0],["2014-06-09",3.6113,3.6113,3.5822,3.5919,3300.0],["2014-06-10",3.6307,3.6307,3.6307,3.6307,3400.0],["2014-06-11",3.5433,3.6404,3.5142,3.5336,12500.0],["2014-06-12",3.5336,3.5336,3.5336,3.5336,0.0],["2014-06-13",3.553,3.6113,3.5433,3.5919,7800.0],["2014-06-16",3.5919,3.621,3.5919,3.5919,4900.0],["2014-06-17",3.6404,3.6889,3.6307,3.6889,2900.0],["2014-06-18",3.6889,3.6889,3.6889,3.6889,400.0],["2014-06-19",3.6889,3.8346,3.6889,3.8346,4200.0],["2014-06-20",3.553,4.0578,3.5336,3.9705,17500.0],["2014-06-23",3.8151,3.8151,3.6598,3.786,1000.0],["2014-06-24",3.6986,3.8249,3.6986,3.7666,1900.0],["2014-06-25",3.8831,3.8831,3.8249,3.8443,11500.0],["2014-06-26",3.8928,3.9511,3.7763,3.9511,3300.0],["2014-06-27",3.8151,3.8831,3.8151,3.8831,400.0],["2014-06-30",3.9511,3.9511,3.786,3.8831,1200.0],["2014-07-01",3.8734,4.0481,3.8734,4.019,13800.0],["2014-07-02",4.0481,4.0481,3.8928,4.019,2900.0],["2014-07-03",3.8443,3.9899,3.8443,3.9025,6600.0],["2014-07-07",3.8831,3.9219,3.8831,3.9219,800.0],["2014-07-08",3.8346,3.9025,3.786,3.786,1200.0],["2014-07-09",3.9316,3.9802,3.8637,3.9802,2000.0],["2014-07-10",3.8831,3.9996,3.8443,3.9122,2900.0],["2014-07-11",3.8928,3.9802,3.8928,3.9802,6300.0],["2014-07-14",3.8249,3.9316,3.8249,3.9316,7000.0],["2014-07-15",3.9413,3.9413,3.8831,3.8831,900.0],["2014-07-16",3.8928,3.8928,3.8831,3.8928,700.0],["2014-07-17",3.9219,4.0287,3.9122,4.019,68800.0],["2014-07-18",4.0287,4.1743,3.9899,3.9899,76900.0],["2014-07-21",4.2229,4.2229,3.9511,4.1452,35300.0],["2014-07-22",4.1452,4.1452,4.0967,4.1258,3200.0],["2014-07-23",4.1258,4.1452,4.0287,4.1355,24100.0],["2014-07-24",4.1452,4.1452,4.0384,4.1452,5000.0],["2014-07-25",4.1452,4.1452,4.0867,4.0867,400.0],["2014-07-28",4.0574,4.1159,3.9989,4.1062,13400.0],["2014-07-29",4.0672,4.1647,3.9989,4.0477,43200.0],["2014-07-30",4.0282,4.155,4.0282,4.155,17300.0],["2014-07-31",4.155,4.2135,4.0477,4.2037,15700.0],["2014-08-01",4.0867,4.1745,4.0477,4.0964,7100.0],["2014-08-04",4.0477,4.0867,4.0477,4.0867,5600.0],["2014-08-05",4.0477,4.0964,4.0477,4.0477,2000.0],["2014-08-06",4.0379,4.0379,3.9989,3.9989,2900.0],["2014-08-07",3.9794,4.0769,3.9794,4.0477,2000.0],["2014-08-08",4.0867,4.0867,4.0184,4.0867,2500.0],["2014-08-11",4.0769,4.194,4.0477,4.0964,20700.0],["2014-08-12",4.0574,4.1745,4.0574,4.1452,2400.0],["2014-08-13",4.1159,4.2427,4.0964,4.1842,71200.0],["2014-08-14",4.2135,4.233,4.0672,4.1062,13300.0],["2014-08-15",4.1452,4.2232,4.0477,4.155,30200.0],["2014-08-18",4.194,4.194,4.0769,4.1842,18100.0],["2014-08-19",4.1842,4.1842,4.1355,4.1745,1600.0],["2014-08-20",4.1745,4.1745,4.1647,4.1745,700.0],["2014-08-21",4.1452,4.1452,4.0574,4.1452,600.0],["2014-08-22",4.0574,4.1159,4.0574,4.1159,2800.0],["2014-08-25",4.0672,4.1062,4.0672,4.1062,1400.0],["2014-08-26",4.0964,4.0964,4.0672,4.0867,2300.0],["2014-08-27",4.1062,4.1159,4.1062,4.1159,2200.0],["2014-08-28",4.0769,4.0769,4.0769,4.0769,1000.0],["2014-08-29",4.1452,4.155,4.0769,4.1159,800.0],["2014-09-02",4.0574,4.1159,4.0477,4.1159,1700.0],["2014-09-03",4.1159,4.1159,4.1159,4.1159,0.0],["2014-09-04",4.0672,4.0769,4.0672,4.0769,1500.0],["2014-09-05",4.1062,4.1159,4.1062,4.1159,300.0],["2014-09-08",3.8819,4.1452,3.8819,4.0477,6200.0],["2014-09-09",3.9989,4.0477,3.9989,4.0477,2900.0],["2014-09-10",4.155,4.3793,4.0477,4.0574,13300.0],["2014-09-11",4.0574,4.3013,4.0477,4.155,16600.0],["2014-09-12",4.0867,4.2232,4.0477,4.1452,7400.0],["2014-09-15",4.194,4.194,4.0477,4.194,2100.0],["2014-09-16",4.1257,4.2232,4.0769,4.2232,9300.0],["2014-09-17",4.0867,4.2427,4.0867,4.233,5000.0],["2014-09-18",4.2427,4.4476,4.2427,4.35,12600.0],["2014-09-19",4.3988,4.8572,4.3988,4.6329,38100.0],["2014-09-22",4.7207,4.7304,4.4085,4.5256,10600.0],["2014-09-23",4.5256,4.5256,4.0769,4.233,7300.0],["2014-09-24",4.233,4.4281,4.0964,4.3013,13700.0],["2014-09-25",4.2135,4.3598,4.2135,4.3598,2800.0],["2014-09-26",4.2232,4.3793,4.2232,4.2622,1600.0],["2014-09-29",4.1842,4.389,4.1842,4.389,700.0],["2014-09-30",4.4085,4.4378,4.2622,4.4183,1600.0],["2014-10-01",4.5549,4.5549,4.2037,4.3988,7900.0],["2014-10-02",4.3403,4.3403,4.2818,4.2818,800.0],["2014-10-03",4.0867,4.0867,4.0867,4.0867,100.0],["2014-10-06",4.0867,4.3305,4.0867,4.155,3400.0],["2014-10-07",4.1647,4.389,4.1647,4.3793,9000.0],["2014-10-08",4.4768,4.5744,4.4378,4.4768,53000.0],["2014-10-09",4.5353,4.6524,4.5353,4.5841,10000.0],["2014-10-10",4.6329,4.6329,4.5353,4.5353,9400.0],["2014-10-13",4.6134,4.6329,4.4573,4.4573,6400.0],["2014-10-14",4.4866,4.6036,4.4085,4.4866,2700.0],["2014-10-15",4.4183,4.4183,4.194,4.194,8700.0],["2014-10-16",4.194,4.3305,4.194,4.3305,3800.0],["2014-10-17",4.389,4.4281,4.2915,4.3013,5200.0],["2014-10-20",4.3598,4.3988,4.3208,4.3695,4900.0],["2014-10-21",4.4183,4.4183,4.3695,4.3695,5300.0],["2014-10-22",4.4281,4.4281,4.4085,4.4281,400.0],["2014-10-23",4.4183,4.6329,4.389,4.5841,14800.0],["2014-10-24",4.5353,4.6134,4.4476,4.4476,1300.0],["2014-10-27",4.5847,4.5847,4.5847,4.5847,300.0],["2014-10-28",4.5945,4.6239,4.5945,4.6239,10500.0],["2014-10-29",4.6043,4.6043,4.428,4.4672,2300.0],["2014-10-30",4.5161,4.6043,4.4182,4.4182,3200.0],["2014-10-31",4.477,4.5161,4.477,4.5161,1100.0],["2014-11-03",4.5161,4.5847,4.5063,4.5063,15400.0],["2014-11-04",4.4182,4.5847,4.4182,4.4574,1900.0],["2014-11-05",4.5749,4.6239,4.4378,4.4574,1600.0],["2014-11-06",4.6239,4.6239,4.477,4.477,2200.0],["2014-11-07",4.5945,4.5945,4.5945,4.5945,400.0],["2014-11-10",4.5259,4.5259,4.4574,4.4574,1600.0],["2014-11-11",4.5847,4.5847,4.4574,4.4574,700.0],["2014-11-12",4.4574,4.4574,4.4574,4.4574,0.0],["2014-11-13",4.6239,4.6239,4.5063,4.5063,400.0],["2014-11-14",4.477,4.5553,4.4476,4.5553,1800.0],["2014-11-17",4.5063,4.5063,4.5063,4.5063,500.0],["2014-11-18",4.4574,4.4965,4.4574,4.4965,6600.0],["2014-11-19",4.4965,4.4965,4.3986,4.4084,5300.0],["2014-11-20",4.4084,4.4672,4.4084,4.4672,4000.0],["2014-11-21",4.4574,4.4574,4.4084,4.4084,3300.0],["2014-11-24",4.4084,4.4574,4.4084,4.428,6100.0],["2014-11-25",4.4574,4.4574,4.4378,4.4378,700.0],["2014-11-26",4.4182,4.4182,4.4182,4.4182,400.0],["2014-11-28",4.4182,4.4182,4.4182,4.4182,400.0],["2014-12-01",4.428,4.428,4.3888,4.4084,11200.0],["2014-12-02",4.4182,4.4574,4.2027,4.281,14500.0],["2014-12-03",4.281,4.281,4.0851,4.1341,1800.0],["2014-12-04",4.4476,4.4476,4.379,4.4476,500.0],["2014-12-05",4.3986,4.4084,4.2908,4.2908,2300.0],["2014-12-08",4.232,4.2418,4.2124,4.2418,2000.0],["2014-12-09",4.2418,4.2418,4.2418,4.2418,0.0],["2014-12-10",4.2418,4.2418,4.2418,4.2418,0.0],["2014-12-11",4.2027,4.2418,4.1145,4.1145,1900.0],["2014-12-12",4.1537,4.1537,4.0655,4.0655,600.0],["2014-12-15",4.0655,4.0949,3.9675,4.0263,4300.0],["2014-12-16",3.9675,4.1635,3.9675,4.1537,3800.0],["2014-12-17",4.8982,4.8982,4.0067,4.2516,11400.0],["2014-12-18",4.6141,5.4468,4.4965,4.6239,125200.0],["2014-12-19",4.6533,5.1137,4.3398,5.1137,25400.0],["2014-12-22",4.6533,4.7415,4.5749,4.5749,29100.0],["2014-12-23",4.4476,4.859,4.3594,4.6239,45700.0],["2014-12-24",4.7219,4.8688,4.6043,4.6533,11100.0],["2014-12-26",4.5553,4.5651,4.4476,4.5651,7700.0],["2014-12-29",4.4867,4.7023,4.4867,4.5553,24400.0],["2014-12-30",4.5553,4.6533,4.5455,4.6533,11300.0],["2014-12-31",4.5553,4.5553,4.2908,4.4378,28200.0],["2015-01-02",4.4574,4.6043,4.4378,4.6043,5400.0],["2015-01-05",4.5749,4.6925,4.4574,4.6925,5600.0],["2015-01-06",4.6043,4.6435,4.5259,4.5259,6300.0],["2015-01-07",4.5455,4.6239,4.4672,4.477,15200.0],["2015-01-08",4.4965,4.6729,4.4867,4.5161,4300.0],["2015-01-09",4.4965,4.7806,4.4084,4.7806,10200.0],["2015-01-12",4.7219,4.9374,4.7219,4.8982,4400.0],["2015-01-13",4.9472,4.9472,4.761,4.9276,11200.0],["2015-01-14",4.8786,4.8982,4.8492,4.8982,4300.0],["2015-01-15",4.8982,5.1333,4.81,4.81,26000.0],["2015-01-16",4.8982,4.8982,4.859,4.859,2400.0],["2015-01-20",4.908,5.1333,4.8688,5.0451,18500.0],["2015-01-21",4.9864,5.0941,4.9472,4.9472,2400.0],["2015-01-22",5.0451,5.0941,5.0256,5.0451,6900.0],["2015-01-23",5.1041,5.1041,4.9468,4.9861,6800.0],["2015-01-26",5.0648,5.35,5.0648,5.3402,19300.0],["2015-01-27",5.3008,5.3107,5.2025,5.2123,7200.0],["2015-01-28",5.232,5.3008,5.1435,5.291,2800.0],["2015-01-29",5.4287,5.4287,5.1238,5.1337,16000.0],["2015-01-30",5.2123,5.2123,5.1238,5.1238,2900.0],["2015-02-02",5.114,5.1435,5.0648,5.1041,8200.0],["2015-02-03",5.1927,5.2123,5.0353,5.2123,1600.0],["2015-02-04",5.0648,5.114,4.9665,5.055,25500.0],["2015-02-05",5.0943,5.3697,5.0943,5.1927,6100.0],["2015-02-06",5.232,5.3894,5.114,5.1238,25700.0],["2015-02-09",5.1533,5.1927,5.0845,5.0943,7400.0],["2015-02-10",5.0943,5.1632,5.0058,5.0058,4300.0],["2015-02-11",5.0353,5.0353,4.9763,4.9763,2200.0],["2015-02-12",4.9665,5.1632,4.9665,5.0255,10300.0],["2015-02-13",5.0943,5.1041,5.0255,5.1041,4400.0],["2015-02-17",5.1435,5.2222,5.114,5.114,4000.0],["2015-02-18",5.1927,5.1927,5.114,5.1238,7600.0],["2015-02-19",5.0845,5.1828,5.0845,5.114,3800.0],["2015-02-20",5.0648,5.0648,4.9566,5.0451,4000.0],["2015-02-23",5.0353,5.0648,4.9665,4.996,9500.0],["2015-02-24",4.996,4.996,4.996,4.996,100.0],["2015-02-25",5.0058,5.0058,5.0058,5.0058,400.0],["2015-02-26",4.9566,4.9665,4.8976,4.8976,3700.0],["2015-02-27",4.8976,4.8976,4.8976,4.8976,0.0],["2015-03-02",4.9173,5.0156,4.8681,4.9468,6700.0],["2015-03-03",4.9468,4.9468,4.8878,4.937,2500.0],["2015-03-04",4.9075,4.9271,4.9075,4.9271,800.0],["2015-03-05",4.9075,4.9075,4.9075,4.9075,300.0],["2015-03-06",4.996,4.996,4.8681,4.9665,5300.0],["2015-03-09",4.9861,5.0156,4.9665,5.0156,14400.0],["2015-03-10",4.937,4.937,3.9043,4.4551,62600.0],["2015-03-11",4.4649,4.4649,4.1895,4.1895,33600.0],["2015-03-12",4.1994,4.2879,4.1699,4.219,6200.0],["2015-03-13",4.8189,4.9173,4.2289,4.4747,20800.0],["2015-03-16",4.4747,4.6911,4.2682,4.6419,12200.0],["2015-03-17",4.7206,4.7206,4.2289,4.4157,7400.0],["2015-03-18",4.3075,4.3961,4.2485,4.3371,1700.0],["2015-03-19",4.3371,4.3764,4.2977,4.2977,2900.0],["2015-03-20",4.3764,4.3961,4.2289,4.2387,25400.0],["2015-03-23",4.1207,4.4649,3.9437,3.9928,30900.0],["2015-03-24",3.9928,4.16,3.983,3.9928,9600.0],["2015-03-25",3.983,4.0223,3.9142,3.924,8900.0],["2015-03-26",3.9142,3.9928,3.865,3.865,27200.0],["2015-03-27",3.8453,4.0322,3.8453,4.0027,6200.0],["2015-03-30",3.9338,3.9633,3.865,3.8748,19300.0],["2015-03-31",3.7962,4.0027,3.7962,3.8257,5300.0],["2015-04-01",3.924,3.924,3.8847,3.8847,800.0],["2015-04-02",3.8453,3.9928,3.8257,3.983,1900.0],["2015-04-06",3.9928,4.0125,3.8847,4.0125,1800.0],["2015-04-07",4.042,4.0912,3.9928,4.0322,2900.0],["2015-04-08",3.9928,4.0322,3.983,3.983,4200.0],["2015-04-09",4.1305,4.3174,3.983,4.0322,4800.0],["2015-04-10",3.9732,4.1404,3.9535,3.9535,2900.0],["2015-04-13",3.9732,4.0912,3.9535,4.0912,2400.0],["2015-04-14",4.1305,4.1305,4.0027,4.0125,2900.0],["2015-04-15",4.0322,4.1699,4.0322,4.101,3000.0],["2015-04-16",4.101,4.101,4.101,4.101,0.0],["2015-04-17",4.1404,4.3567,4.1404,4.3567,500.0],["2015-04-20",4.101,4.1305,4.0322,4.0814,13600.0],["2015-04-21",4.1207,4.1502,4.1109,4.1502,1500.0],["2015-04-22",4.1109,4.1109,4.1109,4.1109,300.0],["2015-04-23",4.042,4.1305,3.9928,4.1305,5800.0],["2015-04-24",4.1503,4.1898,4.1503,4.1503,900.0],["2015-04-27",4.1305,4.1305,3.9922,4.0218,5600.0],["2015-04-28",4.1305,4.1305,4.0119,4.0119,1100.0],["2015-04-29",3.9823,4.0416,3.9823,4.0317,3400.0],["2015-04-30",4.0416,4.0416,4.0416,4.0416,100.0],["2015-05-01",4.0416,4.0416,4.0416,4.0416,200.0],["2015-05-04",4.0712,4.0811,3.9823,3.9922,4300.0],["2015-05-05",3.9922,3.9922,3.9922,3.9922,300.0],["2015-05-06",4.0119,4.0119,3.9823,3.9823,1800.0],["2015-05-07",4.0021,4.0021,3.9823,3.9823,300.0],["2015-05-08",3.9823,4.0811,3.9823,3.9823,17600.0],["2015-05-11",3.9823,4.0317,3.9823,4.0021,400.0],["2015-05-12",4.0021,4.0021,3.9823,3.9823,1100.0],["2015-05-13",3.9823,3.9823,3.9823,3.9823,300.0],["2015-05-14",3.9823,3.9823,3.9823,3.9823,0.0],["2015-05-15",4.0119,4.0218,3.9823,3.9922,4300.0],["2015-05-18",4.0021,4.0021,3.8637,3.8637,5300.0],["2015-05-19",3.8341,3.9625,3.8341,3.9131,3500.0],["2015-05-20",3.9131,3.9625,3.9131,3.9131,1700.0],["2015-05-21",3.9032,3.9527,3.9032,3.9527,400.0],["2015-05-22",3.923,3.9625,3.923,3.9625,300.0],["2015-05-26",3.9922,3.9922,3.9922,3.9922,500.0],["2015-05-27",3.9922,4.0021,3.9032,3.923,3000.0],["2015-05-28",3.923,3.923,3.923,3.923,0.0],["2015-05-29",3.9428,3.9527,3.9032,3.9131,1300.0],["2015-06-01",3.9131,3.923,3.9131,3.923,300.0],["2015-06-02",3.9428,3.9428,3.9428,3.9428,300.0],["2015-06-03",3.9428,3.9428,3.9032,3.9032,600.0],["2015-06-04",3.9032,4.0021,3.9032,3.9724,3700.0],["2015-06-05",4.0021,4.0021,3.8835,3.8934,4100.0],["2015-06-08",3.8044,3.8934,3.7946,3.8934,1400.0],["2015-06-09",3.7847,3.8835,3.7847,3.7847,1600.0],["2015-06-10",3.8934,3.8934,3.8736,3.8934,3400.0],["2015-06-11",3.8835,3.9922,3.8835,3.9922,1300.0],["2015-06-12",3.7451,3.7451,3.34,3.6364,21800.0],["2015-06-15",3.5277,3.5277,3.3795,3.4388,9300.0],["2015-06-16",3.4783,3.508,3.419,3.4586,7600.0],["2015-06-17",3.4586,3.4586,3.3795,3.4289,5400.0],["2015-06-18",3.508,3.508,3.3993,3.3993,2700.0],["2015-06-19",3.4092,3.5179,3.3993,3.5179,6400.0],["2015-06-22",3.3696,3.4685,3.3696,3.4685,2500.0],["2015-06-23",3.587,3.587,3.4388,3.4388,11200.0],["2015-06-24",3.3993,3.6364,3.3993,3.5277,1800.0],["2015-06-25",3.7056,3.7056,3.4388,3.4388,3000.0],["2015-06-26",3.5574,3.5574,3.3993,3.3993,2500.0],["2015-06-29",3.4586,3.4586,3.4092,3.4092,1500.0],["2015-06-30",3.3993,3.4586,3.3993,3.3993,12900.0],["2015-07-01",3.3993,3.3993,3.3993,3.3993,300.0],["2015-07-02",3.6463,3.6463,3.508,3.508,800.0],["2015-07-06",3.508,3.6562,3.4981,3.4981,2500.0],["2015-07-07",3.4981,3.5376,3.4487,3.4586,1600.0],["2015-07-08",3.4586,3.5574,3.3993,3.3993,3900.0],["2015-07-09",3.419,3.4586,3.3993,3.4586,5000.0],["2015-07-10",3.4783,3.4882,3.4783,3.4882,500.0],["2015-07-13",3.4586,3.5574,3.4586,3.5574,4400.0],["2015-07-14",3.5574,3.5574,3.5574,3.5574,1800.0],["2015-07-15",3.4882,3.4882,3.4783,3.4783,1200.0],["2015-07-16",3.4981,3.4981,3.4586,3.4586,400.0],["2015-07-17",3.4586,3.4586,3.4092,3.4092,2100.0],["2015-07-20",3.419,3.4882,3.3696,3.4092,4900.0],["2015-07-21",3.3696,3.3696,3.3696,3.3696,200.0],["2015-07-22",3.4388,3.4388,3.4388,3.4388,600.0],["2015-07-23",3.4092,3.4092,3.4092,3.4092,800.0],["2015-07-24",3.3598,3.3795,3.3598,3.3696,2500.0],["2015-07-27",3.3796,3.4492,3.3597,3.4492,2000.0],["2015-07-28",3.5684,3.5684,3.4591,3.4591,600.0],["2015-07-29",3.4591,3.4591,3.4591,3.4591,0.0],["2015-07-30",3.3597,3.3895,3.3597,3.3895,400.0],["2015-07-31",3.3597,3.4193,3.2603,3.3696,2100.0],["2015-08-03",3.3299,3.3398,3.3299,3.3398,1500.0],["2015-08-04",3.3796,3.4094,3.3696,3.3995,4600.0],["2015-08-05",3.4094,3.4193,3.3995,3.4193,800.0],["2015-08-06",3.4193,3.4193,3.4193,3.4193,0.0],["2015-08-07",3.4193,3.4193,3.4193,3.4193,0.0],["2015-08-10",3.3796,3.3796,3.3796,3.3796,1900.0],["2015-08-11",3.5883,3.5883,3.5088,3.5088,300.0],["2015-08-12",3.3895,3.3895,3.3895,3.3895,100.0],["2015-08-13",3.3995,3.5983,3.3995,3.5983,1200.0],["2015-08-14",3.5983,3.5983,3.5983,3.5983,0.0],["2015-08-17",3.6977,3.6977,3.6977,3.6977,300.0],["2015-08-18",3.6977,3.6977,3.6977,3.6977,0.0],["2015-08-19",3.3895,3.3995,3.3895,3.3995,300.0],["2015-08-20",3.3796,3.3995,3.3796,3.3995,600.0],["2015-08-21",3.4591,3.4889,3.3796,3.479,3900.0],["2015-08-24",3.479,3.7275,3.479,3.479,10300.0],["2015-08-25",3.479,3.5287,3.479,3.479,1000.0],["2015-08-26",3.479,3.6082,3.3796,3.5784,3700.0],["2015-08-27",3.479,3.4989,3.479,3.479,6800.0],["2015-08-28",3.6977,3.6977,3.6877,3.6877,300.0],["2015-08-31",3.4293,3.4293,3.4293,3.4293,100.0],["2015-09-01",3.4293,3.4293,3.4293,3.4293,0.0],["2015-09-02",3.6977,3.6977,3.4492,3.469,6000.0],["2015-09-03",3.4392,3.4392,3.3895,3.3895,1000.0],["2015-09-04",3.3895,3.3895,3.3895,3.3895,0.0],["2015-09-08",3.6977,3.6977,3.4193,3.4193,2100.0],["2015-09-09",3.6977,3.6977,3.6977,3.6977,200.0],["2015-09-10",3.6678,3.6678,3.6678,3.6678,200.0],["2015-09-11",3.6181,3.6181,3.1013,3.3001,3700.0],["2015-09-14",3.2802,3.3796,3.1112,3.2802,1000.0],["2015-09-15",3.2305,3.2305,3.1808,3.2305,6300.0],["2015-09-16",3.2702,3.31,3.0217,3.0814,3500.0],["2015-09-17",3.1907,3.4591,3.151,3.1907,2600.0],["2015-09-18",3.2305,3.3995,3.1112,3.2504,11800.0],["2015-09-21",3.2504,3.2504,3.2504,3.2504,0.0],["2015-09-22",3.2205,3.469,3.2205,3.4094,2100.0],["2015-09-23",3.479,3.479,3.3895,3.3895,600.0],["2015-09-24",3.3498,3.4889,3.31,3.4591,8500.0],["2015-09-25",3.2603,3.2603,3.2106,3.2404,5800.0],["2015-09-28",3.1907,3.4094,3.1907,3.2802,2900.0],["2015-09-29",3.2802,3.2802,3.2802,3.2802,0.0],["2015-09-30",3.3796,3.3995,3.2504,3.2504,1200.0],["2015-10-01",3.2305,3.2802,3.2305,3.2802,5900.0],["2015-10-02",3.3597,3.3796,3.3597,3.3796,1400.0],["2015-10-05",3.3299,3.3299,3.3299,3.3299,200.0],["2015-10-06",3.3299,3.4392,3.3299,3.4392,6300.0],["2015-10-07",3.3995,3.5287,3.31,3.31,23300.0],["2015-10-08",3.3299,3.4492,3.2802,3.3299,8200.0],["2015-10-09",3.2702,3.2702,3.2702,3.2702,300.0],["2015-10-12",3.2404,3.2404,3.2404,3.2404,100.0],["2015-10-13",3.1708,3.2305,3.151,3.2205,2700.0],["2015-10-14",3.1211,3.1211,3.1211,3.1211,100.0],["2015-10-15",3.1609,3.1609,3.0913,3.0913,1300.0],["2015-10-16",3.1311,3.1311,3.1311,3.1311,200.0],["2015-10-19",3.3796,3.3796,3.2106,3.2404,15900.0],["2015-10-20",3.141,3.141,3.141,3.141,500.0],["2015-10-21",3.141,3.1808,3.141,3.1808,900.0],["2015-10-22",3.1609,3.1609,3.151,3.1609,2000.0],["2015-10-23",3.1211,3.1808,3.1211,3.1609,1000.0],["2015-10-26",3.1708,3.1808,3.1708,3.1808,700.0],["2015-10-27",3.3001,3.31,3.3001,3.31,400.0],["2015-10-28",3.2,3.2,3.1,3.1,2100.0],["2015-10-29",3.06,3.2,3.06,3.2,800.0],["2015-10-30",3.2,3.2,3.11,3.13,1300.0],["2015-11-02",3.15,3.15,3.08,3.15,3100.0],["2015-11-03",3.06,3.15,3.04,3.15,7200.0],["2015-11-04",3.11,3.13,3.05,3.05,1700.0],["2015-11-05",3.07,3.11,3.06,3.11,4200.0],["2015-11-06",3.15,3.15,3.15,3.15,12000.0],["2015-11-09",3.12,3.12,3.12,3.12,100.0],["2015-11-10",3.12,3.12,3.12,3.12,1000.0],["2015-11-11",3.12,3.12,3.12,3.12,200.0],["2015-11-12",3.13,3.15,3.12,3.12,700.0],["2015-11-13",3.13,3.13,3.12,3.12,900.0],["2015-11-16",3.12,3.12,3.12,3.12,0.0],["2015-11-17",2.98,3.13,2.98,3.13,400.0],["2015-11-18",3.02,3.13,3.02,3.13,400.0],["2015-11-19",3.01,3.01,2.85,2.98,9800.0],["2015-11-20",2.95,2.98,2.91,2.95,8600.0],["2015-11-23",2.95,3.02,2.9,2.9,4200.0],["2015-11-24",3.04,3.06,3.04,3.05,300.0],["2015-11-25",3.06,3.06,3.06,3.06,200.0],["2015-11-27",2.95,3.08,2.95,3.08,300.0],["2015-11-30",2.97,3.07,2.97,3.07,300.0],["2015-12-01",3.07,3.07,3.07,3.07,0.0],["2015-12-02",2.95,2.96,2.95,2.95,6200.0],["2015-12-03",2.95,2.95,2.95,2.95,2400.0],["2015-12-04",3.01,3.02,3.0,3.02,900.0],["2015-12-07",3.02,3.02,2.82,2.95,10000.0],["2015-12-08",2.98,2.98,2.77,2.95,8000.0],["2015-12-09",2.82,2.9,2.82,2.9,3800.0],["2015-12-10",2.9,2.96,2.9,2.95,5000.0],["2015-12-11",2.95,2.95,2.95,2.95,6600.0],["2015-12-14",2.95,3.02,2.75,2.85,28000.0],["2015-12-15",2.85,3.02,2.8,2.85,42700.0],["2015-12-16",2.75,3.01,2.75,2.76,9200.0],["2015-12-17",2.7,3.09,2.7,2.87,37000.0],["2015-12-18",2.7,3.0,2.7,3.0,75200.0],["2015-12-21",3.0,3.0,2.59,2.83,8600.0],["2015-12-22",2.89,2.97,2.85,2.96,7700.0],["2015-12-23",2.83,3.0,2.83,3.0,5900.0],["2015-12-24",3.0,3.0,2.82,2.9,1800.0],["2015-12-28",2.91,2.92,2.8,2.86,4800.0],["2015-12-29",2.96,2.98,2.76,2.76,7600.0],["2015-12-30",2.82,2.96,2.82,2.82,9300.0],["2015-12-31",2.82,2.95,2.82,2.83,5100.0],["2016-01-04",2.9,2.9,2.83,2.85,1100.0],["2016-01-05",2.9,2.94,2.78,2.85,4600.0],["2016-01-06",2.85,2.85,2.85,2.85,500.0],["2016-01-07",2.85,2.87,2.77,2.82,20200.0],["2016-01-08",2.8,2.88,2.71,2.78,1400.0],["2016-01-11",2.71,2.73,2.7,2.73,700.0],["2016-01-12",2.95,2.95,2.73,2.9,1100.0],["2016-01-13",2.91,2.91,2.7,2.7,14900.0],["2016-01-14",2.7,2.88,2.69,2.71,18800.0],["2016-01-15",2.76,2.87,2.76,2.77,800.0],["2016-01-19",2.67,2.74,2.67,2.74,700.0],["2016-01-20",2.6,2.74,2.6,2.74,5700.0],["2016-01-21",2.76,2.88,2.74,2.84,1800.0],["2016-01-22",2.84,2.84,2.84,2.84,0.0],["2016-01-25",2.75,2.76,2.74,2.76,1600.0],["2016-01-26",2.92,2.92,2.89,2.89,1300.0],["2016-01-27",2.89,2.89,2.89,2.89,0.0],["2016-01-28",2.1,2.42,2.1,2.33,50100.0],["2016-01-29",2.33,2.5,2.29,2.4,29700.0],["2016-02-01",2.3,2.53,2.29,2.41,1600.0],["2016-02-02",2.44,2.44,2.39,2.39,400.0],["2016-02-03",2.16,2.28,2.15,2.25,5200.0],["2016-02-04",2.29,2.29,2.18,2.18,200.0],["2016-02-05",2.15,2.46,2.15,2.27,3400.0],["2016-02-08",2.3,2.4,2.19,2.19,1800.0],["2016-02-09",2.19,2.19,2.19,2.19,0.0],["2016-02-10",2.31,2.31,2.18,2.18,200.0],["2016-02-11",2.18,2.18,2.18,2.18,0.0],["2016-02-12",2.44,2.44,2.21,2.21,4000.0],["2016-02-16",2.38,2.38,2.38,2.38,800.0],["2016-02-17",2.24,2.36,2.22,2.36,7900.0],["2016-02-18",2.28,2.28,2.28,2.28,1800.0],["2016-02-19",2.25,2.27,2.21,2.26,20100.0],["2016-02-22",2.21,2.26,2.17,2.26,9300.0],["2016-02-23",2.21,2.22,2.2,2.2,3800.0],["2016-02-24",2.2,2.24,2.2,2.2,800.0],["2016-02-25",2.22,2.22,2.18,2.2,2500.0],["2016-02-26",2.21,2.23,2.2,2.23,1700.0],["2016-02-29",2.24,2.26,2.24,2.26,1200.0],["2016-03-01",2.29,2.29,2.24,2.24,3600.0],["2016-03-02",2.24,2.24,2.24,2.24,0.0],["2016-03-03",2.39,2.4,2.37,2.4,4500.0],["2016-03-04",2.24,2.33,2.24,2.25,3300.0],["2016-03-07",2.31,2.4,2.25,2.4,1900.0],["2016-03-08",2.29,2.39,2.26,2.35,2000.0],["2016-03-09",2.35,2.35,2.35,2.35,0.0],["2016-03-10",2.25,2.3,2.25,2.3,12300.0],["2016-03-11",2.32,2.39,2.32,2.38,1700.0],["2016-03-14",2.24,2.26,2.19,2.26,13000.0],["2016-03-15",2.19,2.28,2.19,2.19,800.0],["2016-03-16",2.29,2.31,2.19,2.21,5700.0],["2016-03-17",2.25,2.26,2.25,2.26,400.0],["2016-03-18",2.41,2.41,2.27,2.29,15600.0],["2016-03-21",2.31,2.39,2.3,2.3,1800.0],["2016-03-22",2.95,2.95,2.32,2.49,13500.0],["2016-03-23",2.96,2.96,2.19,2.19,16000.0],["2016-03-24",2.57,2.65,2.36,2.36,900.0],["2016-03-28",2.48,2.48,2.29,2.29,700.0],["2016-03-29",2.51,2.51,2.32,2.32,5800.0],["2016-03-30",2.42,2.72,2.34,2.47,4000.0],["2016-03-31",2.44,2.44,2.41,2.41,400.0],["2016-04-01",2.4,2.42,2.33,2.33,1100.0],["2016-04-04",2.57,2.57,2.33,2.33,600.0],["2016-04-05",2.43,2.62,2.4,2.52,11300.0],["2016-04-06",2.88,2.9,2.56,2.62,5000.0],["2016-04-07",2.9,2.9,2.4,2.69,9300.0],["2016-04-08",2.42,2.67,2.42,2.67,700.0],["2016-04-11",2.71,2.71,2.6,2.62,2100.0],["2016-04-12",2.63,2.88,2.63,2.82,2200.0],["2016-04-13",2.9,2.9,2.6,2.78,4600.0],["2016-04-14",2.66,2.73,2.66,2.73,400.0],["2016-04-15",2.62,2.73,2.62,2.72,1000.0],["2016-04-18",2.66,2.8,2.63,2.63,9400.0],["2016-04-19",2.54,2.55,2.51,2.54,5300.0],["2016-04-20",2.5,2.5,2.5,2.5,200.0],["2016-04-21",2.3,2.61,2.3,2.61,300.0],["2016-04-22",2.3,2.7,2.3,2.61,24900.0],["2016-04-25",2.67,2.67,2.58,2.59,1400.0],["2016-04-26",2.47,2.47,2.47,2.47,100.0],["2016-04-27",2.49,2.51,2.47,2.51,1700.0],["2016-04-28",2.47,2.47,2.47,2.47,300.0],["2016-04-29",2.51,2.51,2.51,2.51,300.0],["2016-05-02",2.53,2.53,2.48,2.48,500.0],["2016-05-03",2.47,2.5,2.47,2.5,800.0],["2016-05-04",2.5,2.5,2.5,2.5,0.0],["2016-05-05",2.36,2.36,2.36,2.36,1600.0],["2016-05-06",2.35,2.35,2.35,2.35,300.0],["2016-05-09",2.43,2.44,2.43,2.43,800.0],["2016-05-10",2.35,2.42,2.35,2.42,1200.0],["2016-05-11",2.45,2.45,2.35,2.35,3100.0],["2016-05-12",2.24,2.39,2.21,2.21,9000.0],["2016-05-13",2.21,2.24,2.17,2.17,2000.0],["2016-05-16",2.17,2.49,2.17,2.33,49700.0],["2016-05-17",2.35,2.35,2.35,2.35,300.0],["2016-05-18",2.35,2.35,2.35,2.35,0.0],["2016-05-19",2.35,2.35,2.35,2.35,0.0],["2016-05-20",2.42,2.45,2.38,2.38,900.0],["2016-05-23",2.38,2.38,2.38,2.38,0.0],["2016-05-24",2.68,2.89,2.39,2.67,23400.0],["2016-05-25",2.42,2.73,2.42,2.73,3000.0],["2016-05-26",2.6,2.6,2.55,2.6,400.0],["2016-05-27",2.49,2.51,2.47,2.5,1300.0],["2016-05-31",2.61,2.61,2.61,2.61,200.0],["2016-06-01",2.64,2.83,2.64,2.66,1400.0],["2016-06-02",2.66,2.66,2.66,2.66,0.0],["2016-06-03",2.66,2.66,2.66,2.66,0.0],["2016-06-06",2.5,2.79,2.5,2.79,2300.0],["2016-06-07",2.46,2.53,2.2,2.34,54500.0],["2016-06-08",2.49,2.49,2.4,2.41,6600.0],["2016-06-09",2.22,2.3,2.22,2.3,800.0],["2016-06-10",2.49,2.49,2.25,2.3,3200.0],["2016-06-13",2.25,2.25,2.21,2.23,5600.0],["2016-06-14",2.23,2.32,2.23,2.28,4500.0],["2016-06-15",2.36,2.36,2.36,2.36,300.0],["2016-06-16",2.16,2.28,2.14,2.2,3700.0],["2016-06-17",2.21,2.29,2.17,2.2,2600.0],["2016-06-20",2.2,2.35,2.2,2.28,1500.0],["2016-06-21",2.28,2.28,2.28,2.28,0.0],["2016-06-22",2.19,2.19,2.19,2.19,600.0],["2016-06-23",2.21,2.32,2.21,2.32,300.0],["2016-06-24",2.27,2.33,2.19,2.19,9200.0],["2016-06-27",2.27,2.27,2.27,2.27,200.0],["2016-06-28",2.22,2.22,2.22,2.22,700.0],["2016-06-29",2.18,2.23,2.18,2.23,500.0],["2016-06-30",2.31,2.32,2.31,2.31,2600.0],["2016-07-01",2.33,2.36,2.33,2.36,7900.0],["2016-07-05",2.3,2.3,2.25,2.25,800.0],["2016-07-06",2.38,2.38,2.26,2.26,1300.0],["2016-07-07",2.27,2.27,2.27,2.27,2800.0],["2016-07-08",2.27,2.27,2.27,2.27,0.0],["2016-07-11",2.27,2.27,2.27,2.27,0.0],["2016-07-12",2.39,2.39,2.35,2.35,1500.0],["2016-07-13",2.35,2.35,2.35,2.35,0.0],["2016-07-14",2.33,2.34,2.33,2.34,4700.0],["2016-07-15",2.32,2.35,2.15,2.2,17400.0],["2016-07-18",2.17,2.34,2.17,2.27,10500.0],["2016-07-19",2.27,2.27,2.27,2.27,3000.0],["2016-07-20",2.27,2.27,2.27,2.27,0.0],["2016-07-21",2.27,2.35,2.18,2.18,3600.0],["2016-07-22",2.2,2.33,2.2,2.27,1700.0],["2016-07-25",2.27,2.27,2.27,2.27,0.0],["2016-07-26",2.14,2.33,2.14,2.33,700.0],["2016-07-27",2.33,2.35,2.27,2.3,2900.0],["2016-07-28",2.3,2.3,2.3,2.3,0.0],["2016-07-29",2.2,2.2,2.2,2.2,3100.0],["2016-08-01",2.22,2.25,2.19,2.2,2100.0],["2016-08-02",2.2,2.2,2.2,2.2,0.0],["2016-08-03",2.34,2.34,2.27,2.34,2900.0],["2016-08-04",2.2,2.22,2.2,2.22,2400.0],["2016-08-05",2.31,2.34,2.18,2.32,4000.0],["2016-08-08",2.3,2.32,2.3,2.32,700.0],["2016-08-09",2.28,2.28,2.16,2.23,2200.0],["2016-08-10",2.33,2.33,2.22,2.23,800.0],["2016-08-11",2.23,2.23,2.23,2.23,0.0],["2016-08-12",2.23,2.23,2.18,2.18,700.0],["2016-08-15",2.19,2.34,2.19,2.34,5200.0],["2016-08-16",2.32,2.32,2.32,2.32,1200.0],["2016-08-17",2.17,2.17,2.17,2.17,6600.0],["2016-08-18",2.32,2.32,2.32,2.32,300.0],["2016-08-19",2.31,2.31,2.31,2.31,100.0],["2016-08-22",2.31,2.31,2.31,2.31,0.0],["2016-08-23",2.31,2.31,2.31,2.31,0.0],["2016-08-24",2.2,2.22,2.17,2.22,20400.0],["2016-08-25",2.25,2.27,2.2,2.27,1800.0],["2016-08-26",2.32,2.32,2.22,2.29,1000.0],["2016-08-29",2.19,2.24,2.18,2.18,3600.0],["2016-08-30",2.27,2.29,2.19,2.25,800.0],["2016-08-31",2.25,2.3,2.25,2.3,600.0],["2016-09-01",2.3,2.3,2.3,2.3,0.0],["2016-09-02",2.3,2.3,2.3,2.3,0.0],["2016-09-06",2.17,2.25,2.17,2.19,3700.0],["2016-09-07",2.39,2.39,2.2,2.31,6000.0],["2016-09-08",2.26,2.26,2.2,2.26,3100.0],["2016-09-09",2.29,2.29,2.22,2.22,900.0],["2016-09-12",2.38,2.38,2.18,2.18,15800.0],["2016-09-13",2.42,2.44,2.23,2.25,22100.0],["2016-09-14",2.24,2.24,2.24,2.24,300.0],["2016-09-15",2.29,2.29,2.24,2.25,1100.0],["2016-09-16",2.27,2.48,2.27,2.48,14100.0],["2016-09-19",2.46,2.46,2.35,2.44,2600.0],["2016-09-20",2.44,2.44,2.44,2.44,0.0],["2016-09-21",2.44,2.44,2.44,2.44,0.0],["2016-09-22",2.36,2.41,2.36,2.36,6300.0],["2016-09-23",2.47,2.88,2.36,2.88,8400.0],["2016-09-26",2.8,2.8,2.55,2.59,9700.0],["2016-09-27",2.5,2.64,2.5,2.62,4400.0],["2016-09-28",2.53,2.53,2.48,2.48,500.0],["2016-09-29",2.5,2.5,2.49,2.49,4700.0],["2016-09-30",2.61,2.61,2.5,2.5,9800.0],["2016-10-03",2.62,2.62,2.5,2.5,1300.0],["2016-10-04",2.51,2.6,2.49,2.49,4100.0],["2016-10-05",2.58,2.6,2.5,2.5,6100.0],["2016-10-06",2.59,2.6,2.59,2.59,2100.0],["2016-10-07",2.6,2.6,2.57,2.6,2200.0],["2016-10-10",2.6,2.6,2.58,2.58,4100.0],["2016-10-11",2.58,2.59,2.58,2.59,500.0],["2016-10-12",2.58,2.59,2.58,2.59,4100.0],["2016-10-13",2.6,2.68,2.6,2.62,9300.0],["2016-10-14",2.64,2.7,2.64,2.66,14100.0],["2016-10-17",2.65,2.77,2.65,2.7,9700.0],["2016-10-18",2.65,2.85,2.65,2.85,17000.0],["2016-10-19",2.9,3.6,2.66,3.35,61200.0],["2016-10-20",3.35,3.45,2.85,2.95,154300.0],["2016-10-21",2.75,3.2,2.6,3.0,11900.0],["2016-10-24",2.9,3.1,2.9,3.1,9100.0],["2016-10-25",3.15,3.15,3.1,3.1,5200.0],["2016-10-26",3.1,3.1,3.1,3.1,500.0],["2016-10-27",3.1,3.1,3.01,3.01,1800.0],["2016-10-28",3.1,3.1,2.8,2.8,1300.0],["2016-10-31",2.87,3.05,2.65,2.8,5600.0],["2016-11-01",2.9,2.9,2.7,2.75,6900.0],["2016-11-02",2.65,2.86,2.6,2.8,14700.0],["2016-11-03",2.85,2.95,2.85,2.95,500.0],["2016-11-04",2.8,2.85,2.8,2.85,2100.0],["2016-11-07",2.85,2.85,2.85,2.85,0.0],["2016-11-08",2.85,2.85,2.85,2.85,0.0],["2016-11-09",2.55,2.61,2.55,2.6,1100.0],["2016-11-10",2.65,2.65,2.65,2.65,600.0],["2016-11-11",2.65,2.65,2.65,2.65,0.0],["2016-11-14",2.7,2.9,2.45,2.9,7800.0],["2016-11-15",2.65,2.95,2.65,2.75,4300.0],["2016-11-16",2.94,2.95,2.85,2.9,2800.0],["2016-11-17",2.9,3.1,2.9,3.09,5000.0],["2016-11-18",2.65,3.25,2.65,3.25,5100.0],["2016-11-21",3.25,3.4,3.25,3.3,20100.0],["2016-11-22",3.35,3.35,3.25,3.35,500.0],["2016-11-23",3.35,3.35,3.25,3.25,4300.0],["2016-11-25",3.25,3.25,3.25,3.25,0.0],["2016-11-28",3.15,3.23,3.15,3.22,4100.0],["2016-11-29",3.3,3.3,3.16,3.3,900.0],["2016-11-30",3.15,3.19,3.07,3.1,4200.0],["2016-12-01",3.11,3.11,3.05,3.06,6200.0],["2016-12-02",3.05,3.1,3.0,3.0,15000.0],["2016-12-05",3.0,3.0,2.95,3.0,5200.0],["2016-12-06",3.0,3.0,2.65,2.85,30800.0],["2016-12-07",2.76,2.85,2.75,2.8,1700.0],["2016-12-08",2.8,2.8,2.7,2.7,9500.0],["2016-12-09",2.65,2.8,2.55,2.65,24600.0],["2016-12-12",2.7,2.85,2.5,2.75,11700.0],["2016-12-13",2.85,2.85,2.72,2.85,4700.0],["2016-12-14",2.85,2.87,2.85,2.87,1900.0],["2016-12-15",2.85,2.85,2.65,2.75,8500.0],["2016-12-16",2.98,2.98,2.55,2.75,8100.0],["2016-12-19",2.7,3.0,2.7,2.82,6100.0],["2016-12-20",3.3,3.36,3.0,3.09,65100.0],["2016-12-21",3.2,3.2,3.0,3.03,22700.0],["2016-12-22",3.01,3.1,3.0,3.1,8700.0],["2016-12-23",3.0,3.1,2.95,3.1,4800.0],["2016-12-27",3.1,3.15,2.95,3.11,19300.0],["2016-12-28",3.15,3.2,3.05,3.11,9200.0],["2016-12-29",3.1,3.15,3.1,3.1,10300.0],["2016-12-30",3.15,3.2,2.96,3.01,2500.0],["2017-01-03",3.1,3.25,3.1,3.25,4500.0],["2017-01-04",3.15,3.25,3.15,3.15,3900.0],["2017-01-05",3.2,3.2,3.0,3.12,10800.0],["2017-01-06",3.0,3.0,3.0,3.0,2100.0],["2017-01-09",3.05,3.35,3.05,3.3,53100.0],["2017-01-10",3.15,3.25,3.0,3.15,24700.0],["2017-01-11",3.15,3.8,3.1,3.5,68500.0],["2017-01-12",3.45,3.45,3.36,3.45,2200.0],["2017-01-13",3.5,3.5,3.5,3.5,400.0],["2017-01-17",3.5,3.5,3.15,3.45,37800.0],["2017-01-18",3.45,3.75,3.25,3.3,69600.0],["2017-01-19",3.25,3.3,3.1,3.25,33700.0],["2017-01-20",3.3,3.45,3.2,3.45,11600.0],["2017-01-23",3.45,3.45,3.19,3.25,27200.0],["2017-01-24",3.25,3.35,3.25,3.25,5700.0],["2017-01-25",3.45,3.45,3.35,3.4,8100.0],["2017-01-26",3.3,3.45,3.3,3.35,4600.0],["2017-01-27",3.4,3.4,3.4,3.4,400.0],["2017-01-30",3.3,3.45,3.2,3.25,11400.0],["2017-01-31",3.26,3.27,3.25,3.27,6300.0],["2017-02-01",3.25,3.25,3.2,3.25,15700.0],["2017-02-02",3.3,3.35,3.16,3.2,6600.0],["2017-02-03",3.2,3.3,3.19,3.3,9700.0],["2017-02-06",3.17,3.17,3.17,3.17,400.0],["2017-02-07",3.15,3.25,3.15,3.25,2700.0],["2017-02-08",3.3,3.32,3.25,3.25,5000.0],["2017-02-09",3.5,3.5,3.2,3.35,5000.0],["2017-02-10",3.35,3.35,3.25,3.35,800.0],["2017-02-13",3.44,3.44,3.2,3.3,3600.0],["2017-02-14",3.3,3.4,3.25,3.3,7500.0],["2017-02-15",3.35,3.5,3.25,3.4,2800.0],["2017-02-16",3.35,3.45,3.35,3.45,1300.0],["2017-02-17",3.35,3.45,3.35,3.45,800.0],["2017-02-21",3.45,3.45,3.35,3.4,6100.0],["2017-02-22",3.25,3.4,3.25,3.35,3400.0],["2017-02-23",3.35,3.4,3.35,3.4,700.0],["2017-02-24",3.35,3.45,3.35,3.45,13700.0],["2017-02-27",3.32,3.45,3.26,3.45,3900.0],["2017-02-28",3.45,3.5,3.45,3.45,1800.0],["2017-03-01",3.5,3.55,3.45,3.5,19000.0],["2017-03-02",3.5,3.7,3.5,3.6,22200.0],["2017-03-03",3.55,3.55,3.5,3.55,17800.0],["2017-03-06",3.6,3.6,3.55,3.6,9800.0],["2017-03-07",3.61,3.65,3.2,3.6,33900.0],["2017-03-08",3.4,3.6,3.22,3.5,51200.0],["2017-03-09",3.5,3.55,3.28,3.43,37400.0],["2017-03-10",3.4,3.5,3.35,3.4,14900.0],["2017-03-13",3.45,3.55,3.45,3.55,16000.0],["2017-03-14",3.5,3.55,3.35,3.4,10500.0],["2017-03-15",3.4,3.55,3.35,3.45,12400.0],["2017-03-16",3.4,3.45,3.3,3.4,7000.0],["2017-03-17",3.45,3.45,3.35,3.35,5000.0],["2017-03-20",3.3,3.3,3.1,3.15,18000.0],["2017-03-21",3.1,3.15,2.95,2.95,80700.0],["2017-03-22",2.88,2.99,2.8,2.8,12200.0],["2017-03-23",2.8,2.95,2.8,2.95,6300.0],["2017-03-24",2.9,2.95,2.86,2.9,2600.0],["2017-03-27",2.85,2.9,2.8,2.81,2600.0],["2017-03-28",2.86,2.95,2.8,2.8,1100.0],["2017-03-29",2.95,2.95,2.8,2.8,2400.0],["2017-03-30",2.8,2.9,2.8,2.8,1700.0],["2017-03-31",2.8,3.2,2.8,3.1,20600.0],["2017-04-03",3.1,3.1,2.85,2.9,10600.0],["2017-04-04",2.98,2.98,2.65,2.7,27900.0],["2017-04-05",2.7,2.8,2.65,2.65,4700.0],["2017-04-06",2.5,2.8,2.5,2.8,6400.0],["2017-04-07",2.8,2.8,2.65,2.65,8600.0],["2017-04-10",2.7,2.8,2.66,2.7,2800.0],["2017-04-11",2.7,2.75,2.56,2.6,7500.0],["2017-04-12",2.6,2.9,2.6,2.85,28800.0],["2017-04-13",2.9,2.9,2.65,2.7,43100.0],["2017-04-17",2.7,2.85,2.7,2.75,6700.0],["2017-04-18",2.85,3.1,2.7,2.8,70100.0],["2017-04-19",2.8,3.05,2.71,2.95,8400.0],["2017-04-20",2.9,3.0,2.9,2.95,21400.0],["2017-04-21",2.9,2.9,2.9,2.9,1200.0],["2017-04-24",2.9,2.9,2.9,2.9,0.0],["2017-04-25",2.95,2.95,2.86,2.86,600.0],["2017-04-26",2.93,2.95,2.86,2.9,2000.0],["2017-04-27",2.9,3.0,2.8,2.95,5500.0],["2017-04-28",3.0,3.0,2.85,2.95,600.0],["2017-05-01",2.85,2.85,2.65,2.7,16700.0],["2017-05-02",2.7,2.83,2.7,2.7,2700.0],["2017-05-03",2.8,2.8,2.73,2.73,2400.0],["2017-05-04",2.75,2.95,2.65,2.85,22200.0],["2017-05-05",2.8,2.85,2.8,2.85,800.0],["2017-05-08",2.8,2.9,2.8,2.9,700.0],["2017-05-09",2.8,3.2,2.8,2.95,39400.0],["2017-05-10",3.0,3.35,2.75,2.75,25100.0],["2017-05-11",2.75,2.85,2.61,2.75,25300.0],["2017-05-12",2.75,2.75,2.65,2.7,5700.0],["2017-05-15",2.7,2.7,2.7,2.7,0.0],["2017-05-16",2.68,2.8,2.68,2.8,300.0],["2017-05-17",2.8,2.85,2.7,2.8,1800.0],["2017-05-18",2.72,3.05,2.72,2.75,35500.0],["2017-05-19",2.7,2.9,2.7,2.8,2200.0],["2017-05-22",3.0,3.05,2.8,2.95,15500.0],["2017-05-23",2.95,3.0,2.9,3.0,8900.0],["2017-05-24",2.85,2.96,2.76,2.8,30800.0],["2017-05-25",2.95,3.0,2.7,2.8,20300.0],["2017-05-26",2.9,2.9,2.65,2.85,72000.0],["2017-05-30",2.8,2.8,2.8,2.8,300.0],["2017-05-31",2.8,2.85,2.7,2.85,2700.0],["2017-06-01",2.8,2.9,2.8,2.8,2900.0],["2017-06-02",2.81,2.81,2.75,2.8,800.0],["2017-06-05",2.85,2.85,2.75,2.75,500.0],["2017-06-06",2.75,2.8,2.7,2.7,1100.0],["2017-06-07",2.8,3.05,2.8,2.9,32600.0],["2017-06-08",2.9,2.95,2.75,2.8,11100.0],["2017-06-09",2.85,3.0,2.7,2.9,48900.0],["2017-06-12",2.9,3.05,2.76,2.95,48000.0],["2017-06-13",2.85,3.04,2.75,2.85,21600.0],["2017-06-14",2.85,2.85,2.7,2.7,5300.0],["2017-06-15",2.7,2.7,2.65,2.65,10400.0],["2017-06-16",2.6,2.7,2.45,2.45,20800.0],["2017-06-19",2.45,2.6,2.45,2.5,900.0],["2017-06-20",2.5,2.65,2.4,2.51,46000.0],["2017-06-21",2.6,2.6,2.46,2.46,1000.0],["2017-06-22",2.55,2.7,2.5,2.5,56400.0],["2017-06-23",2.55,2.55,2.45,2.5,9900.0],["2017-06-26",2.55,2.55,2.5,2.5,1900.0],["2017-06-27",2.45,2.6,2.44,2.6,35900.0],["2017-06-28",2.6,2.7,2.5,2.5,42800.0],["2017-06-29",2.45,2.5,2.4,2.45,3700.0],["2017-06-30",2.75,2.75,2.4,2.4,2700.0],["2017-07-03",2.45,2.45,2.45,2.45,200.0],["2017-07-05",2.56,2.6,2.5,2.5,50600.0],["2017-07-06",2.55,2.55,2.5,2.5,1600.0],["2017-07-07",2.55,2.55,2.54,2.54,2400.0],["2017-07-10",2.55,2.55,2.45,2.55,4900.0],["2017-07-11",2.5,2.55,2.5,2.5,1400.0],["2017-07-12",2.5,2.5,2.5,2.5,400.0],["2017-07-13",2.5,2.5,2.5,2.5,100.0],["2017-07-14",2.55,2.55,2.5,2.5,800.0],["2017-07-17",2.55,2.55,2.5,2.51,9300.0],["2017-07-18",2.5,2.5,2.45,2.45,2000.0],["2017-07-19",2.45,2.5,2.4,2.49,2200.0],["2017-07-20",2.45,2.5,2.45,2.5,1000.0],["2017-07-21",2.5,2.5,2.5,2.5,100.0],["2017-07-24",2.4,2.5,2.4,2.5,1900.0],["2017-07-25",2.5,2.5,2.4,2.4,4900.0],["2017-07-26",2.4,2.4,2.4,2.4,0.0],["2017-07-27",2.35,2.35,2.35,2.35,200.0],["2017-07-28",2.45,2.45,2.35,2.35,6200.0],["2017-07-31",2.3,2.36,2.3,2.3,3400.0],["2017-08-01",2.3,2.35,2.3,2.35,300.0],["2017-08-02",2.35,2.4,2.3,2.4,5500.0],["2017-08-03",2.4,2.4,2.35,2.35,400.0],["2017-08-04",2.35,2.4,2.3,2.3,4500.0],["2017-08-07",2.35,2.38,2.35,2.35,2400.0],["2017-08-08",2.4,2.55,2.3,2.3,34500.0],["2017-08-09",2.4,2.6,2.35,2.35,24000.0],["2017-08-10",2.35,2.4,2.35,2.4,1100.0],["2017-08-11",2.35,2.35,2.3,2.3,1100.0],["2017-08-14",2.3,2.4,2.3,2.4,1100.0],["2017-08-15",2.3,2.35,2.25,2.25,4200.0],["2017-08-16",2.31,2.35,2.31,2.35,1600.0],["2017-08-17",2.3,2.4,2.15,2.35,25500.0],["2017-08-18",2.35,2.55,2.3,2.5,23400.0],["2017-08-21",2.5,2.5,2.3,2.4,1300.0],["2017-08-22",2.55,2.55,2.49,2.55,1900.0],["2017-08-23",2.5,2.5,2.5,2.5,100.0],["2017-08-24",2.4,2.5,2.4,2.5,2300.0],["2017-08-25",2.45,2.5,2.25,2.5,40300.0],["2017-08-28",2.5,2.75,2.4,2.45,42300.0],["2017-08-29",2.45,2.65,2.45,2.65,3800.0],["2017-08-30",2.4,2.65,2.4,2.6,3400.0],["2017-08-31",2.65,2.65,2.45,2.45,5500.0],["2017-09-01",2.4,2.44,2.35,2.4,4400.0],["2017-09-05",2.3,2.45,2.3,2.45,9500.0],["2017-09-06",2.6,2.6,2.25,2.3,16900.0],["2017-09-07",2.35,2.5,2.25,2.5,33400.0],["2017-09-08",2.55,2.65,2.45,2.65,36600.0],["2017-09-11",2.65,2.65,2.45,2.55,18000.0],["2017-09-12",2.45,2.5,2.4,2.5,19600.0],["2017-09-13",2.4,2.45,2.3,2.3,23900.0],["2017-09-14",2.35,2.4,2.13,2.15,29100.0],["2017-09-15",2.2,2.35,2.15,2.15,52400.0],["2017-09-18",2.15,2.35,2.15,2.15,18100.0],["2017-09-19",2.3,2.3,2.15,2.15,13800.0],["2017-09-20",2.15,2.2,2.14,2.15,8900.0],["2017-09-21",2.15,2.3,2.15,2.15,33300.0],["2017-09-22",2.15,2.2,2.15,2.2,5600.0],["2017-09-25",2.2,2.2,2.15,2.15,1600.0],["2017-09-26",2.15,2.2,2.15,2.15,1600.0],["2017-09-27",2.15,2.15,2.15,2.15,400.0],["2017-09-28",2.15,2.15,2.15,2.15,1000.0],["2017-09-29",2.15,2.15,2.15,2.15,2900.0],["2017-10-02",2.2,2.3,2.2,2.2,5600.0],["2017-10-03",2.2,2.55,2.2,2.55,45600.0],["2017-10-04",2.6,2.6,2.35,2.5,10200.0],["2017-10-05",2.5,2.5,2.3,2.46,20900.0],["2017-10-06",2.5,2.5,2.4,2.5,5900.0],["2017-10-09",2.5,2.5,2.4,2.5,6600.0],["2017-10-10",2.5,2.5,2.36,2.45,6400.0],["2017-10-11",2.4,2.6,2.4,2.4,19900.0],["2017-10-12",2.45,2.45,2.35,2.4,5300.0],["2017-10-13",2.4,2.6,2.4,2.6,35900.0],["2017-10-16",2.55,2.6,2.55,2.55,3100.0],["2017-10-17",2.55,2.55,2.45,2.5,10600.0],["2017-10-18",2.5,2.5,2.45,2.5,1400.0],["2017-10-19",2.5,2.6,2.5,2.5,17900.0],["2017-10-20",2.55,2.55,2.5,2.51,4000.0],["2017-10-23",2.55,2.55,2.45,2.5,7300.0],["2017-10-24",2.5,2.5,2.45,2.5,3900.0],["2017-10-25",2.5,2.55,2.45,2.55,2100.0],["2017-10-26",2.5,2.51,2.4,2.5,13000.0],["2017-10-27",2.45,2.46,2.35,2.45,5200.0],["2017-10-30",2.5,2.5,2.35,2.4,3000.0],["2017-10-31",2.4,2.45,2.35,2.45,18400.0],["2017-11-01",2.45,2.5,2.45,2.5,1200.0],["2017-11-02",2.45,2.47,2.45,2.47,1900.0],["2017-11-03",2.45,2.47,2.45,2.47,1300.0],["2017-11-06",2.45,2.46,2.45,2.46,800.0],["2017-11-07",2.4,2.45,2.4,2.45,11200.0],["2017-11-08",2.45,2.45,2.41,2.45,8900.0],["2017-11-09",2.37,2.5,2.37,2.5,600.0],["2017-11-10",2.5,2.5,2.45,2.45,600.0],["2017-11-13",2.45,2.45,2.45,2.45,200.0],["2017-11-14",2.45,2.45,2.45,2.45,500.0],["2017-11-15",2.45,2.5,2.4,2.5,3100.0],["2017-11-16",2.45,2.45,2.41,2.45,1400.0],["2017-11-17",2.45,2.45,2.45,2.45,400.0],["2017-11-20",2.45,2.5,2.45,2.45,7900.0],["2017-11-21",2.45,2.5,2.45,2.45,2700.0],["2017-11-22",2.46,2.46,2.45,2.45,700.0],["2017-11-24",2.45,2.5,2.45,2.5,3500.0],["2017-11-27",2.45,2.45,2.45,2.45,200.0],["2017-11-28",2.48,2.5,2.48,2.5,7700.0],["2017-11-29",2.46,2.5,2.46,2.49,4000.0],["2017-11-30",2.5,2.5,2.5,2.5,700.0],["2017-12-01",2.45,2.55,2.45,2.55,900.0],["2017-12-04",2.6,2.6,2.45,2.45,13800.0],["2017-12-05",2.45,2.55,2.45,2.55,3400.0],["2017-12-06",2.55,2.55,2.45,2.55,1800.0],["2017-12-07",2.45,2.55,2.45,2.55,5900.0],["2017-12-08",2.54,2.54,2.54,2.54,200.0],["2017-12-11",2.45,2.48,2.45,2.45,800.0],["2017-12-12",2.46,2.46,2.46,2.46,400.0],["2017-12-13",2.51,2.54,2.5,2.5,1700.0],["2017-12-14",2.47,2.47,2.47,2.47,300.0],["2017-12-15",2.45,2.5,2.45,2.5,400.0],["2017-12-18",2.43,2.5,2.43,2.5,2200.0],["2017-12-19",2.5,2.6,2.4,2.4,8300.0],["2017-12-20",2.3,2.4,2.2,2.25,21100.0],["2017-12-21",2.3,2.45,2.3,2.4,7800.0],["2017-12-22",2.4,2.45,2.4,2.45,1200.0],["2017-12-26",2.3,2.45,2.3,2.44,8500.0],["2017-12-27",2.45,2.46,2.4,2.4,5900.0],["2017-12-28",2.4,2.4,2.35,2.4,3300.0],["2017-12-29",2.4,2.43,2.4,2.41,11800.0],["2018-01-02",2.45,2.5,2.4,2.4,1900.0],["2018-01-03",2.5,2.5,2.5,2.5,200.0],["2018-01-04",2.36,2.36,2.36,2.36,200.0],["2018-01-05",2.46,2.46,2.4,2.4,6500.0],["2018-01-08",2.31,2.4,2.31,2.35,7900.0],["2018-01-09",2.35,2.35,2.35,2.35,2600.0],["2018-01-10",2.36,2.45,2.35,2.44,3700.0],["2018-01-11",2.45,2.45,2.36,2.41,2400.0],["2018-01-12",2.45,2.45,2.36,2.4,12800.0],["2018-01-16",2.35,2.4,2.3,2.4,19200.0],["2018-01-17",2.35,2.45,2.35,2.4,4100.0],["2018-01-18",2.35,2.46,2.35,2.46,10600.0],["2018-01-19",2.45,2.46,2.45,2.46,1100.0],["2018-01-22",2.45,2.45,2.45,2.45,200.0],["2018-01-23",2.4,2.5,2.36,2.45,15500.0],["2018-01-24",2.46,2.5,2.45,2.45,2100.0],["2018-01-25",2.45,2.5,2.45,2.5,600.0],["2018-01-26",2.5,2.5,2.5,2.5,0.0],["2018-01-29",2.5,2.5,2.5,2.5,200.0],["2018-01-30",2.4,2.4,2.4,2.4,1500.0],["2018-01-31",2.4,2.5,2.35,2.35,7200.0],["2018-02-01",2.4,2.4,2.36,2.36,2000.0],["2018-02-02",2.45,2.45,2.4,2.4,900.0],["2018-02-05",2.4,2.4,2.4,2.4,800.0],["2018-02-06",2.4,2.45,2.4,2.4,2400.0],["2018-02-07",2.44,2.44,2.35,2.35,3300.0],["2018-02-08",2.35,2.45,2.35,2.45,300.0],["2018-02-09",2.3,2.3,2.3,2.3,500.0],["2018-02-12",2.4,2.4,2.4,2.4,200.0],["2018-02-13",2.45,2.45,2.4,2.4,1700.0],["2018-02-14",2.44,2.44,2.42,2.42,400.0],["2018-02-15",2.3,2.5,2.3,2.4,9300.0],["2018-02-16",2.45,2.45,2.45,2.45,100.0],["2018-02-20",2.47,2.47,2.35,2.35,2100.0],["2018-02-21",2.35,2.35,2.35,2.35,0.0],["2018-02-22",2.35,2.35,2.35,2.35,100.0],["2018-02-23",2.35,2.38,2.35,2.38,3000.0],["2018-02-26",2.4,2.43,2.4,2.43,1100.0],["2018-02-27",2.5,2.54,2.4,2.4,5400.0],["2018-02-28",2.5,2.55,2.5,2.55,3000.0],["2018-03-01",2.43,2.58,2.43,2.55,9700.0],["2018-03-02",2.55,2.55,2.5,2.55,4800.0],["2018-03-05",2.55,2.7,2.55,2.7,6600.0],["2018-03-06",2.7,2.7,2.6,2.65,2300.0],["2018-03-07",2.7,2.7,2.6,2.6,3300.0],["2018-03-08",2.75,2.75,2.5,2.5,2300.0],["2018-03-09",2.7,2.7,2.6,2.6,3600.0],["2018-03-12",2.75,2.9,2.75,2.8,38800.0],["2018-03-13",2.79,2.8,2.65,2.75,16200.0],["2018-03-14",2.8,2.85,2.8,2.81,5600.0],["2018-03-15",2.81,2.81,2.8,2.8,1000.0],["2018-03-16",2.8,2.95,2.8,2.95,24800.0],["2018-03-19",2.95,2.95,2.9,2.9,5600.0],["2018-03-20",2.85,2.85,2.75,2.85,2100.0],["2018-03-21",2.89,2.95,2.78,2.85,2300.0],["2018-03-22",2.85,2.92,2.8,2.9,2200.0],["2018-03-23",2.88,2.95,2.78,2.95,5800.0],["2018-03-26",2.92,3.0,2.85,2.93,6200.0],["2018-03-27",2.85,2.86,2.78,2.86,2600.0],["2018-03-28",2.95,2.96,2.85,2.91,2100.0],["2018-03-29",2.95,3.0,2.81,3.0,8700.0],["2018-04-02",2.8,2.91,2.8,2.8,4300.0],["2018-04-03",2.85,3.0,2.85,2.85,3400.0],["2018-04-04",2.85,2.88,2.84,2.84,7100.0],["2018-04-05",2.85,2.85,2.85,2.85,400.0],["2018-04-06",2.75,2.8,2.75,2.8,1800.0],["2018-04-09",2.8,2.8,2.79,2.8,2700.0],["2018-04-10",2.9,2.93,2.8,2.85,2600.0],["2018-04-11",2.7,2.95,2.7,2.85,2700.0],["2018-04-12",2.7,2.85,2.7,2.85,500.0],["2018-04-13",2.7,2.75,2.7,2.75,5900.0],["2018-04-16",2.7,2.85,2.7,2.78,20800.0],["2018-04-17",2.75,2.75,2.75,2.75,14600.0],["2018-04-18",2.7,2.8,2.7,2.7,1200.0],["2018-04-19",2.65,2.75,2.65,2.75,300.0],["2018-04-20",2.7,2.75,2.7,2.7,3300.0],["2018-04-23",2.7,2.75,2.7,2.75,1200.0],["2018-04-24",2.7,2.74,2.7,2.74,400.0],["2018-04-25",2.7,2.7,2.7,2.7,2400.0],["2018-04-26",2.7,2.7,2.7,2.7,400.0],["2018-04-27",2.7,2.75,2.7,2.7,3300.0],["2018-04-30",2.7,2.85,2.7,2.8,6300.0],["2018-05-01",2.7,2.75,2.7,2.75,300.0],["2018-05-02",2.8,2.9,2.8,2.9,1200.0],["2018-05-03",2.9,2.9,2.9,2.9,1000.0],["2018-05-04",2.8,2.85,2.8,2.85,600.0],["2018-05-07",2.85,2.85,2.85,2.85,0.0],["2018-05-08",2.85,2.85,2.85,2.85,0.0],["2018-05-09",2.8,2.8,2.8,2.8,400.0],["2018-05-10",2.8,2.8,2.8,2.8,600.0],["2018-05-11",2.8,3.05,2.8,3.05,12900.0],["2018-05-14",3.15,3.15,2.95,2.96,2800.0],["2018-05-15",2.96,2.96,2.96,2.96,0.0],["2018-05-16",3.0,3.25,2.86,3.0,5800.0],["2018-05-17",3.05,3.05,3.05,3.05,400.0],["2018-05-18",3.05,3.05,3.05,3.05,300.0],["2018-05-21",3.0,3.0,3.0,3.0,1200.0],["2018-05-22",3.05,3.05,2.95,3.0,2800.0],["2018-05-23",3.05,3.1,3.0,3.0,2900.0],["2018-05-24",3.15,3.15,2.9,3.0,3800.0],["2018-05-25",3.05,3.15,3.0,3.15,2900.0],["2018-05-29",3.08,3.15,3.05,3.1,2700.0],["2018-05-30",3.2,3.2,3.1,3.1,2300.0],["2018-05-31",2.95,3.2,2.86,3.0,17800.0],["2018-06-01",3.08,3.15,3.05,3.15,1300.0],["2018-06-04",3.15,3.15,2.93,3.0,3900.0],["2018-06-05",3.0,3.15,3.0,3.15,3000.0],["2018-06-06",3.11,3.2,3.1,3.1,2500.0],["2018-06-07",3.15,3.2,3.13,3.18,2100.0],["2018-06-08",3.2,3.2,3.0,3.0,44500.0],["2018-06-11",3.8,4.1,3.25,3.38,434200.0],["2018-06-12",3.3,3.7,3.26,3.55,87500.0],["2018-06-13",3.65,3.67,3.25,3.3,43400.0],["2018-06-14",3.3,3.43,3.15,3.3,31700.0],["2018-06-15",3.3,3.45,3.1,3.35,78600.0],["2018-06-18",3.5,3.5,3.35,3.35,14300.0],["2018-06-19",3.35,3.95,3.3,3.75,145400.0],["2018-06-20",3.75,3.95,3.5,3.7,61600.0],["2018-06-21",3.64,3.75,3.6,3.74,16800.0],["2018-06-22",3.8,4.0,3.75,3.81,99600.0],["2018-06-25",3.85,4.0,3.76,4.0,69900.0],["2018-06-26",4.1,4.15,3.9,3.9,122800.0],["2018-06-27",4.04,4.04,3.8,3.98,16800.0],["2018-06-28",3.95,4.05,3.8,3.85,27500.0],["2018-06-29",4.08,4.1,3.85,3.95,12700.0],["2018-07-02",3.9,4.1,3.9,3.95,26200.0],["2018-07-03",4.0,4.05,3.94,4.0,6400.0],["2018-07-05",4.0,4.05,3.92,3.95,7300.0],["2018-07-06",3.95,4.05,3.8,4.0,7300.0],["2018-07-09",4.0,4.0,3.8,3.8,26700.0],["2018-07-10",3.84,3.9,3.8,3.8,1100.0],["2018-07-11",3.85,3.85,3.6,3.75,28500.0],["2018-07-12",3.8,3.8,3.65,3.75,8000.0],["2018-07-13",3.76,3.85,3.75,3.85,1200.0],["2018-07-16",3.8,3.8,3.65,3.65,5100.0],["2018-07-17",3.6,3.65,3.35,3.35,27800.0],["2018-07-18",3.35,3.5,3.29,3.3,20900.0],["2018-07-19",3.35,3.59,3.31,3.55,37600.0],["2018-07-20",3.45,3.8,3.45,3.8,36800.0],["2018-07-23",3.6,3.8,3.55,3.55,5500.0],["2018-07-24",3.6,3.6,3.5,3.5,1500.0],["2018-07-25",3.55,3.55,3.4,3.5,3400.0],["2018-07-26",3.5,4.08,3.5,3.7,115400.0],["2018-07-27",3.65,3.88,3.6,3.64,7700.0],["2018-07-30",3.66,3.8,3.66,3.8,1800.0],["2018-07-31",3.7,3.8,3.7,3.8,4700.0],["2018-08-01",3.75,4.3,3.4,3.55,223600.0],["2018-08-02",3.5,3.7,3.5,3.7,7600.0],["2018-08-03",3.8,4.0,3.78,3.8,16500.0],["2018-08-06",3.8,3.98,3.61,3.9,13100.0],["2018-08-07",3.82,3.82,3.7,3.76,2900.0],["2018-08-08",3.82,3.82,3.7,3.79,2300.0],["2018-08-09",3.78,3.78,3.78,3.78,800.0],["2018-08-10",3.81,3.9,3.71,3.77,900.0],["2018-08-13",3.85,3.85,3.85,3.85,700.0],["2018-08-14",3.75,3.78,3.67,3.77,8600.0],["2018-08-15",3.67,3.68,3.4,3.55,14500.0],["2018-08-16",3.65,3.65,3.65,3.65,1700.0],["2018-08-17",3.57,3.68,3.57,3.68,2300.0],["2018-08-20",3.55,3.63,3.55,3.55,800.0],["2018-08-21",3.57,3.57,3.55,3.55,1700.0],["2018-08-22",3.58,3.58,3.58,3.58,300.0],["2018-08-23",3.6,3.89,3.53,3.7,16800.0],["2018-08-24",3.8,3.8,3.8,3.8,2200.0],["2018-08-27",3.75,3.86,3.6,3.75,1800.0],["2018-08-28",3.8,3.85,3.65,3.82,2500.0],["2018-08-29",3.78,3.78,3.76,3.76,700.0],["2018-08-30",3.79,3.83,3.75,3.8,3600.0],["2018-08-31",3.8,3.95,3.8,3.95,8200.0],["2018-09-04",3.82,3.89,3.82,3.89,4700.0],["2018-09-05",3.82,4.16,3.8,4.14,41000.0],["2018-09-06",4.05,4.1,3.85,4.0,39800.0],["2018-09-07",3.97,4.05,3.76,3.87,58900.0],["2018-09-10",4.0,4.15,3.75,4.15,40600.0],["2018-09-11",3.9,4.08,3.6,3.65,93300.0],["2018-09-12",3.65,3.8,3.55,3.58,13200.0],["2018-09-13",3.52,3.6,3.5,3.55,14300.0],["2018-09-14",3.45,3.8,3.4,3.45,58900.0],["2018-09-17",3.5,3.7,3.5,3.7,19000.0],["2018-09-18",3.75,3.8,3.5,3.65,98800.0],["2018-09-19",3.75,4.05,3.75,4.0,98400.0],["2018-09-20",4.05,4.26,4.0,4.25,156300.0],["2018-09-21",4.25,4.45,4.11,4.45,146500.0],["2018-09-24",4.45,4.5,4.0,4.2,89700.0],["2018-09-25",4.45,5.5,4.15,5.5,320400.0],["2018-09-26",5.55,6.4,5.5,6.1,472200.0],["2018-09-27",6.1,6.1,5.45,5.85,181200.0],["2018-09-28",5.85,6.1,5.85,6.1,67200.0],["2018-10-01",6.15,6.3,6.02,6.18,99500.0],["2018-10-02",6.14,6.2,6.01,6.1,27600.0],["2018-10-03",6.16,6.2,5.95,6.15,41600.0],["2018-10-04",6.18,6.19,5.75,5.75,26800.0],["2018-10-05",5.85,5.85,5.12,5.34,39500.0],["2018-10-08",5.3,5.38,5.09,5.2,20600.0],["2018-10-09",5.14,5.4,5.08,5.28,14500.0],["2018-10-10",5.3,5.4,5.24,5.36,16100.0],["2018-10-11",5.37,5.4,5.17,5.32,14800.0],["2018-10-12",5.31,5.4,5.09,5.25,19200.0],["2018-10-15",5.27,5.27,4.96,5.26,11300.0],["2018-10-16",5.19,5.25,4.99,5.0,24100.0],["2018-10-17",5.0,5.24,5.0,5.15,16600.0],["2018-10-18",5.16,5.22,5.03,5.18,9000.0],["2018-10-19",5.09,5.22,5.09,5.1,20600.0],["2018-10-22",5.09,5.18,5.0,5.03,27400.0],["2018-10-23",5.05,5.58,5.05,5.44,23300.0],["2018-10-24",5.45,5.45,5.06,5.2,23000.0],["2018-10-25",5.2,5.26,4.97,4.97,19800.0],["2018-10-26",4.98,5.09,4.5,4.7,22300.0],["2018-10-29",4.76,4.93,4.42,4.6,18000.0],["2018-10-30",4.61,4.93,4.54,4.93,9700.0],["2018-10-31",4.83,5.1,4.67,4.75,23800.0],["2018-11-01",4.71,5.0,4.67,4.77,9000.0],["2018-11-02",4.77,5.08,4.77,4.9,13700.0],["2018-11-05",5.0,5.35,5.0,5.08,23100.0],["2018-11-06",5.23,5.23,4.96,5.1,20800.0],["2018-11-07",5.14,5.14,5.0,5.01,18200.0],["2018-11-08",5.01,5.1,5.01,5.1,1900.0],["2018-11-09",4.88,5.1,4.88,5.1,19000.0],["2018-11-12",5.14,5.14,5.03,5.03,12400.0],["2018-11-13",5.09,5.1,4.99,5.0,14100.0],["2018-11-14",4.97,4.97,4.86,4.86,7100.0],["2018-11-15",4.76,4.84,4.6,4.62,17300.0],["2018-11-16",4.54,4.75,4.54,4.66,5000.0],["2018-11-19",4.7,4.82,4.49,4.49,6600.0],["2018-11-20",4.43,4.69,4.43,4.56,5900.0],["2018-11-21",4.63,4.67,4.61,4.62,4800.0],["2018-11-23",4.62,4.62,4.62,4.62,200.0],["2018-11-26",4.63,4.64,4.63,4.63,3900.0],["2018-11-27",4.5,4.52,4.5,4.5,2200.0],["2018-11-28",4.58,4.59,4.48,4.48,2000.0],["2018-11-29",4.33,4.6,4.33,4.53,19500.0],["2018-11-30",4.53,4.53,4.46,4.46,8100.0],["2018-12-03",4.41,4.41,4.14,4.17,18100.0],["2018-12-04",4.17,4.17,3.82,4.04,7100.0],["2018-12-06",3.97,4.14,3.87,3.97,23000.0],["2018-12-07",3.87,4.03,3.87,4.03,13400.0],["2018-12-10",3.93,3.93,3.85,3.86,4400.0],["2018-12-11",3.85,3.93,3.85,3.86,17300.0],["2018-12-12",3.87,3.9,3.86,3.87,1200.0],["2018-12-13",3.87,3.89,3.85,3.89,900.0],["2018-12-14",3.86,3.88,3.7,3.88,2500.0],["2018-12-17",3.89,3.9,3.73,3.79,12600.0],["2018-12-18",3.79,3.91,3.75,3.85,45300.0],["2018-12-19",3.5,3.81,3.46,3.59,70900.0],["2018-12-20",3.6,3.77,3.28,3.77,65900.0],["2018-12-21",3.75,3.9,3.56,3.76,29700.0],["2018-12-24",3.64,3.64,3.32,3.32,4200.0],["2018-12-26",3.33,3.79,3.33,3.49,28600.0],["2018-12-27",3.45,3.75,3.44,3.61,12100.0],["2018-12-28",3.58,3.98,3.58,3.71,43100.0],["2018-12-31",3.8,3.85,3.63,3.81,3300.0],["2019-01-02",3.66,3.84,3.66,3.84,2700.0],["2019-01-03",3.78,3.78,3.75,3.75,500.0],["2019-01-04",3.78,3.95,3.75,3.81,7700.0],["2019-01-07",3.84,3.85,3.71,3.78,4300.0],["2019-01-08",3.8,3.81,3.68,3.8,8200.0],["2019-01-09",3.85,3.9,3.71,3.78,15700.0],["2019-01-10",3.67,3.77,3.67,3.75,1100.0],["2019-01-11",3.76,3.77,3.55,3.57,10800.0],["2019-01-14",3.6,3.6,3.39,3.45,2200.0],["2019-01-15",3.38,3.55,3.38,3.48,2100.0],["2019-01-16",3.65,3.69,3.63,3.63,6100.0],["2019-01-17",3.56,3.67,3.55,3.55,3800.0],["2019-01-18",3.56,3.69,3.55,3.69,1700.0],["2019-01-22",3.69,3.69,3.56,3.62,3600.0],["2019-01-23",3.58,3.61,3.58,3.6,1600.0],["2019-01-24",3.56,3.6,3.56,3.6,1200.0],["2019-01-25",3.6,3.68,3.6,3.64,7200.0],["2019-01-28",3.7,3.74,3.6,3.6,14700.0],["2019-01-29",3.59,3.61,3.55,3.59,5300.0],["2019-01-30",3.62,3.62,3.55,3.6,2300.0],["2019-01-31",3.6,3.61,3.56,3.61,1800.0],["2019-02-01",3.57,3.61,3.56,3.61,1300.0],["2019-02-04",3.58,3.71,3.55,3.59,10900.0],["2019-02-05",3.59,3.61,3.47,3.49,27600.0],["2019-02-06",3.54,3.54,3.48,3.48,2500.0],["2019-02-07",3.38,3.5,3.2,3.46,30600.0],["2019-02-08",3.57,3.57,3.27,3.27,26300.0],["2019-02-11",3.3,3.36,3.21,3.22,15900.0],["2019-02-12",3.22,3.28,3.21,3.24,8300.0],["2019-02-13",3.24,3.56,3.23,3.33,26300.0],["2019-02-14",3.56,3.9,3.53,3.8,29300.0],["2019-02-15",4.02,5.55,3.85,5.21,555800.0],["2019-02-19",5.21,6.16,5.21,5.37,1098100.0],["2019-02-20",5.36,5.47,4.63,5.1,171400.0],["2019-02-21",5.09,5.09,4.75,4.98,38500.0],["2019-02-22",4.97,4.97,4.77,4.91,56400.0],["2019-02-25",4.87,5.57,4.76,5.24,81700.0],["2019-02-26",4.97,5.78,4.97,5.56,74700.0],["2019-02-27",5.56,5.77,5.46,5.63,41600.0],["2019-02-28",5.5,5.6,5.29,5.36,24600.0],["2019-03-01",5.59,5.59,5.32,5.58,29800.0],["2019-03-04",5.6,5.6,5.27,5.48,26400.0],["2019-03-05",5.49,5.49,5.14,5.28,27700.0],["2019-03-06",5.22,5.35,5.11,5.34,18000.0],["2019-03-07",5.2,5.31,4.88,4.9,56300.0],["2019-03-08",4.76,5.03,4.76,4.91,10600.0],["2019-03-11",4.8,5.06,4.73,4.89,21500.0],["2019-03-12",4.88,5.24,4.62,5.1,261900.0],["2019-03-13",5.04,5.49,4.87,5.3,28100.0],["2019-03-14",5.26,5.5,4.93,5.5,27400.0],["2019-03-15",5.47,5.47,4.95,5.26,51900.0],["2019-03-18",5.25,5.3,4.81,4.98,17000.0],["2019-03-19",5.0,5.03,4.9,4.9,19100.0],["2019-03-20",4.86,4.97,4.85,4.85,9000.0],["2019-03-21",4.92,4.95,4.81,4.81,11500.0],["2019-03-22",4.84,4.84,4.65,4.74,42200.0],["2019-03-25",4.69,4.83,4.65,4.67,27000.0],["2019-03-26",4.67,4.75,4.67,4.73,4300.0],["2019-03-27",4.7,4.72,4.67,4.67,7700.0],["2019-03-28",4.68,4.73,4.67,4.67,6000.0],["2019-03-29",4.67,4.74,4.67,4.67,3900.0],["2019-04-01",4.68,4.72,4.65,4.66,23400.0],["2019-04-02",4.66,4.71,4.66,4.69,14600.0],["2019-04-03",4.7,4.71,4.65,4.67,6500.0],["2019-04-04",4.67,4.7,4.65,4.65,8500.0],["2019-04-05",4.68,4.68,4.65,4.66,22000.0],["2019-04-08",4.66,4.86,4.65,4.82,9700.0],["2019-04-09",4.84,4.89,4.76,4.79,8000.0],["2019-04-10",4.77,4.86,4.76,4.76,16900.0],["2019-04-11",4.74,4.8,4.74,4.8,900.0],["2019-04-12",4.83,4.83,4.81,4.81,1300.0],["2019-04-15",4.8,5.08,4.8,5.08,24100.0],["2019-04-16",4.95,5.0,4.81,4.83,13400.0],["2019-04-17",4.91,5.0,4.75,4.78,11800.0],["2019-04-18",4.75,4.95,4.75,4.95,4600.0],["2019-04-22",4.8,4.87,4.68,4.87,4700.0],["2019-04-23",4.85,4.93,4.74,4.75,4000.0],["2019-04-24",4.8,4.84,4.66,4.72,7100.0],["2019-04-25",4.67,4.78,4.67,4.69,6600.0],["2019-04-26",4.71,4.86,4.71,4.78,17800.0],["2019-04-29",4.77,4.97,4.77,4.85,3700.0],["2019-04-30",4.85,4.95,4.74,4.94,5900.0],["2019-05-01",4.76,4.92,4.76,4.76,7200.0],["2019-05-02",4.81,4.95,4.67,4.67,11000.0],["2019-05-03",4.82,4.86,4.71,4.71,2500.0],["2019-05-06",4.71,4.83,4.71,4.71,6800.0],["2019-05-07",4.71,4.78,4.7,4.78,1600.0],["2019-05-08",4.76,4.77,4.66,4.77,12800.0],["2019-05-09",4.67,4.77,4.67,4.77,800.0],["2019-05-10",4.69,4.76,4.67,4.67,2800.0],["2019-05-13",4.65,4.72,4.65,4.65,6100.0],["2019-05-14",4.65,4.7,4.64,4.68,5800.0],["2019-05-15",4.69,4.72,4.68,4.7,1700.0],["2019-05-16",4.66,4.83,4.66,4.76,2900.0],["2019-05-17",4.73,4.91,4.73,4.76,3000.0],["2019-05-20",4.81,4.95,4.6,4.6,7200.0],["2019-05-21",4.71,4.93,4.71,4.88,2200.0],["2019-05-22",4.87,4.89,4.7,4.76,7100.0],["2019-05-23",4.65,4.69,4.6,4.68,6400.0],["2019-05-24",4.77,4.77,4.66,4.68,1800.0],["2019-05-28",4.65,4.72,4.64,4.65,3800.0],["2019-05-29",4.62,4.64,4.51,4.51,8600.0],["2019-05-30",4.49,4.57,4.45,4.48,4800.0],["2019-05-31",4.4,4.45,4.16,4.2,10500.0],["2019-06-03",4.32,4.32,4.05,4.18,35100.0],["2019-06-04",4.18,4.18,4.07,4.08,10100.0],["2019-06-05",4.05,4.25,3.86,4.25,95400.0],["2019-06-06",4.03,4.25,3.84,3.88,19400.0],["2019-06-07",3.86,3.99,3.68,3.78,32200.0],["2019-06-10",3.81,4.21,3.78,3.9,46900.0],["2019-06-11",3.87,3.92,3.8,3.81,7100.0],["2019-06-12",3.78,3.99,3.44,3.84,37100.0],["2019-06-13",3.76,3.84,3.52,3.66,19100.0],["2019-06-14",3.74,3.74,3.42,3.6,29100.0],["2019-06-17",3.61,3.94,3.61,3.72,11100.0],["2019-06-18",3.84,3.91,3.66,3.71,3700.0],["2019-06-19",3.7,3.92,3.7,3.83,5600.0],["2019-06-20",3.94,3.95,3.67,3.8,15100.0],["2019-06-21",3.8,3.95,3.72,3.95,10200.0],["2019-06-24",3.99,4.25,3.76,4.06,21800.0],["2019-06-25",4.05,4.24,3.84,3.99,13800.0],["2019-06-26",3.8,3.98,3.8,3.98,8700.0],["2019-06-27",3.71,4.0,3.71,3.98,6600.0],["2019-06-28",3.8,4.12,3.8,4.12,12100.0],["2019-07-01",4.08,4.31,3.9,4.27,3500.0],["2019-07-02",4.11,4.11,3.78,3.92,21200.0],["2019-07-03",4.03,4.03,4.02,4.02,500.0],["2019-07-05",3.93,3.93,3.82,3.89,700.0],["2019-07-08",4.07,4.07,3.83,3.85,5000.0],["2019-07-09",3.97,3.97,3.84,3.92,5800.0],["2019-07-10",3.85,3.85,3.71,3.71,1400.0],["2019-07-11",3.9,3.9,3.71,3.9,15500.0],["2019-07-12",3.94,4.04,3.9,3.9,5300.0],["2019-07-15",3.9,4.02,3.9,3.95,3500.0],["2019-07-16",3.95,3.97,3.93,3.95,1800.0],["2019-07-17",3.94,3.94,3.9,3.9,5800.0],["2019-07-18",4.0,4.0,3.9,3.9,500.0],["2019-07-19",3.95,3.97,3.9,3.92,2000.0],["2019-07-22",3.9,3.95,3.9,3.93,6100.0],["2019-07-23",3.92,4.02,3.91,3.95,10800.0],["2019-07-24",3.91,3.95,3.91,3.94,7400.0],["2019-07-25",3.9,3.95,3.9,3.95,9800.0],["2019-07-26",3.91,4.05,3.9,3.9,10000.0],["2019-07-29",3.93,3.96,3.9,3.9,7500.0],["2019-07-30",3.9,3.95,3.9,3.93,5400.0],["2019-07-31",4.0,4.02,3.75,3.76,27400.0],["2019-08-01",3.78,3.97,3.78,3.8,4800.0],["2019-08-02",4.02,4.02,3.8,3.8,3300.0],["2019-08-05",3.82,3.82,3.74,3.74,5700.0],["2019-08-06",3.87,3.96,3.67,3.7,2000.0],["2019-08-07",3.82,3.91,3.76,3.91,2600.0],["2019-08-08",3.82,3.91,3.76,3.91,100.0],["2019-08-09",3.82,3.82,3.63,3.65,1400.0],["2019-08-12",3.6,3.71,3.5,3.5,27800.0],["2019-08-13",3.79,3.95,3.62,3.7,19900.0],["2019-08-14",3.84,3.87,3.55,3.67,11400.0],["2019-08-15",3.71,3.71,3.69,3.69,1300.0],["2019-08-16",3.65,4.0,3.51,3.51,6900.0],["2019-08-19",3.68,3.69,3.4,3.51,14500.0],["2019-08-20",3.43,3.93,3.38,3.59,6900.0],["2019-08-21",3.42,3.75,3.42,3.52,9400.0],["2019-08-22",3.54,3.6,3.52,3.52,1300.0],["2019-08-23",3.48,3.67,3.48,3.52,6400.0],["2019-08-26",3.52,3.89,3.52,3.89,700.0],["2019-08-27",3.75,3.75,3.6,3.7,4300.0],["2019-08-28",3.69,3.77,3.69,3.77,300.0],["2019-08-29",3.77,3.77,3.6,3.6,1500.0],["2019-08-30",3.81,3.81,3.5,3.64,2600.0],["2019-09-03",3.53,3.63,3.52,3.63,9300.0],["2019-09-04",3.54,3.54,3.4,3.49,18100.0],["2019-09-05",3.42,3.46,3.42,3.46,1200.0],["2019-09-06",3.42,3.65,3.4,3.45,6300.0],["2019-09-09",3.49,3.65,3.4,3.4,3700.0],["2019-09-10",3.41,3.59,3.41,3.51,4700.0],["2019-09-11",3.5,3.63,3.5,3.52,1200.0],["2019-09-12",3.42,3.62,3.42,3.51,1600.0],["2019-09-13",3.5,3.55,3.45,3.46,8100.0],["2019-09-16",3.4,3.45,3.36,3.43,8600.0],["2019-09-17",3.36,3.39,3.33,3.34,8100.0],["2019-09-18",3.25,3.55,3.25,3.45,5900.0],["2019-09-19",3.4,3.56,3.36,3.36,5100.0],["2019-09-20",3.41,3.52,3.35,3.52,10500.0],["2019-09-23",3.42,3.42,3.35,3.39,1600.0],["2019-09-24",3.44,3.44,3.38,3.38,1900.0],["2019-09-25",3.38,3.47,3.38,3.38,2500.0],["2019-09-26",3.43,3.49,3.38,3.38,6900.0],["2019-09-27",3.38,3.54,3.38,3.4,8000.0],["2019-09-30",3.51,3.55,3.5,3.55,1100.0],["2019-10-01",3.46,3.52,3.4,3.52,2100.0],["2019-10-02",3.42,3.52,3.38,3.38,8100.0],["2019-10-03",3.45,3.45,3.21,3.21,8400.0],["2019-10-04",3.24,3.29,3.24,3.29,1100.0],["2019-10-07",3.25,3.32,2.8,3.02,12500.0],["2019-10-08",2.97,3.01,2.9,2.93,10500.0],["2019-10-09",3.01,3.08,2.81,3.06,8800.0],["2019-10-10",2.94,3.0,2.88,3.0,7700.0],["2019-10-11",2.99,3.19,2.91,2.91,4700.0],["2019-10-14",2.97,3.1,2.95,3.1,5200.0],["2019-10-15",3.1,3.4,3.1,3.4,3000.0],["2019-10-16",3.36,3.42,3.2,3.2,3200.0],["2019-10-17",3.2,3.2,3.2,3.2,200.0],["2019-10-18",2.99,2.99,2.96,2.98,2600.0],["2019-10-21",3.05,3.14,2.95,3.0,2800.0],["2019-10-22",2.92,2.99,2.91,2.99,4300.0],["2019-10-23",3.08,3.08,2.98,2.98,300.0],["2019-10-24",2.94,3.14,2.91,2.94,8300.0],["2019-10-25",2.9,3.1,2.9,3.1,3500.0],["2019-10-28",2.95,2.95,2.91,2.91,2000.0],["2019-10-29",2.92,2.95,2.9,2.94,2400.0],["2019-10-30",2.9,2.94,2.9,2.91,1900.0],["2019-10-31",2.94,2.95,2.93,2.95,3400.0],["2019-11-01",2.95,2.95,2.95,2.95,100.0],["2019-11-04",3.05,3.35,3.05,3.33,18800.0],["2019-11-05",3.38,3.38,3.24,3.24,900.0],["2019-11-06",3.0,3.24,3.0,3.23,7200.0],["2019-11-07",2.94,3.24,2.94,3.23,14900.0],["2019-11-08",3.25,3.25,3.2,3.24,1400.0],["2019-11-11",3.14,3.14,3.14,3.14,200.0],["2019-11-12",3.32,3.32,3.21,3.3,8200.0],["2019-11-13",3.26,3.26,3.26,3.26,500.0],["2019-11-14",3.13,3.32,3.13,3.32,2400.0],["2019-11-15",3.23,3.43,3.2,3.43,4600.0],["2019-11-18",3.32,3.32,3.2,3.22,5800.0],["2019-11-19",3.39,3.39,3.2,3.21,6500.0],["2019-11-20",3.2,3.38,3.2,3.37,2900.0],["2019-11-21",3.35,3.35,3.35,3.35,300.0],["2019-11-22",3.35,3.35,3.35,3.35,200.0],["2019-11-25",3.02,3.14,3.02,3.06,4300.0],["2019-11-26",3.02,3.33,3.02,3.12,17500.0],["2019-11-27",3.42,3.5,3.06,3.06,1300.0],["2019-11-29",3.07,3.38,3.07,3.14,1200.0],["2019-12-02",3.14,3.26,3.12,3.18,7600.0],["2019-12-03",3.16,3.28,3.12,3.19,4700.0],["2019-12-04",3.21,3.37,3.06,3.06,2500.0],["2019-12-05",3.06,3.17,3.06,3.17,1100.0],["2019-12-06",3.29,3.29,3.24,3.24,300.0],["2019-12-09",3.21,3.21,3.2,3.2,1000.0],["2019-12-10",3.2,3.2,3.2,3.2,0.0],["2019-12-11",3.17,3.3,3.17,3.18,4900.0],["2019-12-12",3.28,3.29,3.16,3.16,2600.0],["2019-12-13",3.41,3.41,3.28,3.28,1700.0],["2019-12-16",3.39,3.55,3.25,3.28,7900.0],["2019-12-17",3.25,3.53,3.25,3.4,6900.0],["2019-12-18",3.17,3.39,3.15,3.18,3600.0],["2019-12-19",3.17,3.17,3.05,3.15,40600.0],["2019-12-20",3.08,3.27,3.05,3.21,7400.0],["2019-12-23",2.95,3.45,2.95,3.25,10600.0],["2019-12-24",3.18,3.4,3.15,3.31,5600.0],["2019-12-26",3.25,3.41,3.21,3.4,8100.0],["2019-12-27",3.23,3.45,3.23,3.32,10000.0],["2019-12-30",3.23,3.34,3.23,3.31,5600.0],["2019-12-31",3.42,3.42,3.25,3.25,2400.0],["2020-01-02",3.25,3.32,3.25,3.29,2000.0],["2020-01-03",3.26,3.3,3.25,3.25,1700.0],["2020-01-06",3.29,3.29,3.27,3.28,1400.0],["2020-01-07",3.27,3.27,3.27,3.27,300.0],["2020-01-08",3.29,3.4,3.29,3.29,16300.0],["2020-01-09",3.4,3.47,3.25,3.29,8000.0],["2020-01-10",3.34,3.46,3.25,3.25,2700.0],["2020-01-13",3.22,3.22,3.21,3.21,900.0],["2020-01-14",3.22,3.62,3.22,3.59,5800.0],["2020-01-15",3.67,3.67,3.48,3.58,1500.0],["2020-01-16",3.41,3.55,3.41,3.55,1100.0],["2020-01-17",3.51,3.57,3.5,3.57,3700.0],["2020-01-21",3.51,3.55,3.5,3.54,2600.0],["2020-01-22",3.51,3.55,3.51,3.55,2200.0],["2020-01-23",3.55,3.58,3.49,3.49,3500.0],["2020-01-24",3.49,3.5,3.41,3.5,5700.0],["2020-01-27",3.34,3.5,3.21,3.49,5200.0],["2020-01-28",3.4,3.49,3.34,3.49,2200.0],["2020-01-29",3.47,3.47,3.43,3.43,1400.0],["2020-01-30",3.4,3.46,3.4,3.46,1800.0],["2020-01-31",3.45,3.48,3.4,3.46,5700.0],["2020-02-03",3.4,3.42,3.4,3.4,1400.0],["2020-02-04",3.4,3.4,3.4,3.4,500.0],["2020-02-05",3.42,3.42,3.4,3.4,2900.0],["2020-02-06",3.36,3.38,3.36,3.37,500.0],["2020-02-07",3.39,3.39,3.37,3.38,900.0],["2020-02-10",3.36,3.38,3.36,3.38,2700.0],["2020-02-11",3.38,3.43,3.21,3.21,9200.0],["2020-02-12",3.25,3.25,3.25,3.25,300.0],["2020-02-13",3.25,3.38,3.25,3.25,2100.0],["2020-02-14",3.28,3.28,3.28,3.28,400.0],["2020-02-18",3.25,3.26,3.22,3.22,900.0],["2020-02-19",3.24,3.24,3.24,3.24,400.0],["2020-02-20",3.24,3.27,3.24,3.27,1400.0],["2020-02-21",3.26,3.26,3.15,3.15,5900.0],["2020-02-24",3.22,3.22,3.08,3.21,5600.0],["2020-02-25",3.21,3.21,3.08,3.09,1300.0],["2020-02-26",3.02,3.27,3.02,3.27,800.0],["2020-02-27",3.03,3.03,2.98,2.99,6600.0],["2020-02-28",3.02,3.2,3.0,3.03,5400.0],["2020-03-02",3.12,3.16,3.12,3.16,400.0],["2020-03-03",3.12,3.27,3.01,3.01,1500.0],["2020-03-04",3.01,3.01,3.01,3.01,0.0],["2020-03-05",3.01,3.19,3.01,3.19,2500.0],["2020-03-06",3.13,3.13,3.09,3.09,400.0],["2020-03-09",2.91,2.91,2.86,2.86,3400.0],["2020-03-10",2.96,2.96,2.9,2.9,1000.0],["2020-03-11",2.8,2.95,2.8,2.95,400.0],["2020-03-12",2.77,2.77,2.63,2.63,4200.0],["2020-03-13",2.68,2.8,2.63,2.63,15000.0],["2020-03-16",2.55,2.55,2.39,2.5,39000.0],["2020-03-17",2.46,2.54,2.3,2.51,18600.0],["2020-03-18",2.58,2.58,2.4,2.45,4700.0],["2020-03-19",2.32,2.35,2.05,2.3,12200.0],["2020-03-20",2.31,2.34,2.14,2.34,45300.0],["2020-03-23",2.27,2.33,2.13,2.15,46900.0],["2020-03-24",2.27,2.3,2.26,2.29,1600.0],["2020-03-25",2.36,2.36,2.32,2.33,1500.0],["2020-03-26",2.34,2.35,2.26,2.33,3700.0],["2020-03-27",2.31,2.39,2.28,2.34,6700.0],["2020-03-30",2.35,2.35,2.2,2.35,3100.0],["2020-03-31",2.38,2.5,2.38,2.4,11000.0],["2020-04-01",2.59,2.59,2.41,2.41,1100.0],["2020-04-02",2.4,2.56,2.36,2.36,2300.0],["2020-04-03",2.44,2.45,2.38,2.42,4300.0],["2020-04-06",2.46,2.55,2.41,2.41,2900.0],["2020-04-07",2.44,2.44,2.44,2.44,300.0],["2020-04-08",2.34,2.45,2.29,2.35,11600.0],["2020-04-09",2.32,2.45,2.32,2.4,18000.0],["2020-04-13",2.46,2.46,2.46,2.46,900.0],["2020-04-14",2.33,2.33,2.33,2.33,1400.0],["2020-04-15",2.4,2.47,2.4,2.43,1200.0],["2020-04-16",2.47,2.47,2.34,2.34,1400.0],["2020-04-17",2.4,2.4,2.36,2.37,1200.0],["2020-04-20",2.46,2.62,2.42,2.51,15100.0],["2020-04-21",2.67,2.8,2.67,2.76,3000.0],["2020-04-22",2.76,2.82,2.66,2.76,7400.0],["2020-04-23",2.76,2.76,2.38,2.42,2300.0],["2020-04-24",2.44,2.63,2.44,2.63,600.0],["2020-04-27",2.59,2.6,2.28,2.35,4400.0],["2020-04-28",2.58,2.59,2.27,2.35,3500.0],["2020-04-29",2.27,2.46,2.27,2.46,3400.0],["2020-04-30",2.46,2.46,2.46,2.46,0.0],["2020-05-01",2.64,2.64,2.53,2.59,800.0],["2020-05-04",2.53,2.55,2.53,2.54,900.0],["2020-05-05",2.66,2.66,2.44,2.51,1100.0],["2020-05-06",2.54,2.54,2.52,2.52,600.0],["2020-05-07",2.5,2.5,2.45,2.48,1600.0],["2020-05-08",2.49,2.54,2.41,2.44,3600.0],["2020-05-11",2.42,2.6,2.42,2.58,4300.0],["2020-05-12",2.41,2.58,2.4,2.41,14600.0],["2020-05-13",2.51,2.51,2.4,2.41,13500.0],["2020-05-14",2.45,2.5,2.44,2.44,2400.0],["2020-05-15",2.53,2.53,2.5,2.5,700.0],["2020-05-18",2.66,2.66,2.5,2.56,7800.0],["2020-05-19",2.55,2.55,2.52,2.52,6100.0],["2020-05-20",2.41,2.6,2.41,2.59,7500.0],["2020-05-21",2.5,2.59,2.45,2.45,2700.0],["2020-05-22",2.51,2.58,2.5,2.55,2100.0],["2020-05-26",2.56,2.56,2.5,2.51,1800.0],["2020-05-27",2.59,2.59,2.5,2.5,9400.0],["2020-05-28",2.51,2.55,2.5,2.5,2000.0],["2020-05-29",2.49,2.58,2.49,2.5,1400.0],["2020-06-01",2.53,2.54,2.5,2.5,5200.0],["2020-06-02",2.55,2.56,2.55,2.56,500.0],["2020-06-03",2.6,2.6,2.55,2.56,1800.0],["2020-06-04",2.59,2.6,2.56,2.59,11100.0],["2020-06-05",2.56,2.63,2.55,2.56,12900.0],["2020-06-08",2.64,2.64,2.61,2.62,8700.0],["2020-06-09",2.62,2.62,2.61,2.62,3100.0],["2020-06-10",2.63,2.79,2.62,2.75,12700.0],["2020-06-11",2.78,2.89,2.72,2.82,11000.0],["2020-06-12",2.88,2.95,2.57,2.71,29700.0],["2020-06-15",2.76,2.76,2.5,2.67,4300.0],["2020-06-16",2.69,2.78,2.6,2.64,6400.0],["2020-06-17",2.71,2.77,2.63,2.65,3600.0],["2020-06-18",2.65,2.78,2.65,2.78,2600.0],["2020-06-19",2.71,2.78,2.65,2.77,3400.0],["2020-06-22",2.78,2.78,2.65,2.68,8000.0],["2020-06-23",2.65,2.78,2.65,2.71,2100.0],["2020-06-24",2.66,2.75,2.66,2.75,2700.0],["2020-06-25",2.71,2.71,2.65,2.65,1300.0],["2020-06-26",2.69,2.72,2.49,2.49,24400.0],["2020-06-29",2.63,2.65,2.5,2.51,3700.0],["2020-06-30",2.51,2.57,2.5,2.5,2500.0],["2020-07-01",2.5,2.55,2.5,2.5,6200.0],["2020-07-02",2.51,2.51,2.5,2.5,2700.0],["2020-07-06",2.55,2.6,2.42,2.51,10400.0],["2020-07-07",2.47,2.53,2.4,2.4,9100.0],["2020-07-08",2.4,2.41,2.4,2.4,9600.0],["2020-07-09",2.44,2.44,2.44,2.44,1300.0],["2020-07-10",2.43,2.5,2.31,2.5,9500.0],["2020-07-13",2.38,2.38,2.13,2.33,16100.0],["2020-07-14",2.28,2.39,2.28,2.33,2100.0],["2020-07-15",2.3,2.4,2.3,2.38,11300.0],["2020-07-16",2.35,2.4,2.3,2.36,2500.0],["2020-07-17",2.35,2.41,2.26,2.37,19000.0],["2020-07-20",2.39,2.5,2.33,2.33,4600.0],["2020-07-21",2.34,2.36,2.33,2.36,2000.0],["2020-07-22",2.32,2.35,2.22,2.24,8800.0],["2020-07-23",2.35,2.43,2.3,2.36,10800.0],["2020-07-24",2.35,2.35,2.35,2.35,500.0],["2020-07-27",2.43,2.44,2.39,2.44,1100.0],["2020-07-28",2.48,2.48,2.39,2.39,1500.0],["2020-07-29",2.46,2.49,2.44,2.45,2100.0],["2020-07-30",2.47,2.47,2.35,2.41,5300.0],["2020-07-31",2.42,2.45,2.2,2.4,27800.0],["2020-08-03",2.48,2.58,2.41,2.55,25500.0],["2020-08-04",2.58,2.68,2.56,2.59,11000.0],["2020-08-05",2.68,2.79,2.54,2.74,31600.0],["2020-08-06",2.74,2.82,2.64,2.71,3800.0],["2020-08-07",2.7,2.8,2.57,2.8,6700.0],["2020-08-10",2.87,2.87,2.78,2.8,2400.0],["2020-08-11",2.8,2.83,2.75,2.82,11100.0],["2020-08-12",2.82,2.82,2.77,2.77,3900.0],["2020-08-13",2.76,2.76,2.58,2.62,6200.0],["2020-08-14",2.68,2.71,2.42,2.48,11300.0],["2020-08-17",2.56,2.57,2.52,2.52,6100.0],["2020-08-18",2.55,2.55,2.4,2.53,3400.0],["2020-08-19",2.54,2.54,2.5,2.53,5600.0],["2020-08-20",2.5,2.5,2.4,2.44,15400.0],["2020-08-21",2.43,2.46,2.4,2.42,4800.0],["2020-08-24",2.44,2.56,2.44,2.46,2500.0],["2020-08-25",2.54,2.54,2.46,2.47,4300.0],["2020-08-26",2.48,2.49,2.44,2.45,2200.0],["2020-08-27",2.42,2.52,2.42,2.47,4800.0],["2020-08-28",2.5,2.5,2.45,2.45,1400.0],["2020-08-31",2.46,2.5,2.42,2.42,900.0],["2020-09-01",2.57,2.57,2.4,2.43,4900.0],["2020-09-02",2.52,2.52,2.44,2.44,1200.0],["2020-09-03",2.41,2.41,2.4,2.41,2400.0],["2020-09-04",2.41,2.53,2.4,2.4,40600.0],["2020-09-08",2.4,2.55,2.4,2.44,1900.0],["2020-09-09",2.42,2.47,2.4,2.4,12300.0],["2020-09-10",2.4,2.52,2.4,2.5,61400.0],["2020-09-11",2.52,2.53,2.4,2.41,7200.0],["2020-09-14",2.48,2.48,2.45,2.46,2500.0],["2020-09-15",2.46,2.51,2.46,2.51,2800.0],["2020-09-16",2.4,2.48,2.4,2.41,3600.0],["2020-09-17",2.4,2.48,2.4,2.4,3300.0],["2020-09-18",2.42,2.51,2.42,2.51,6400.0],["2020-09-21",2.43,2.45,2.4,2.45,2800.0],["2020-09-22",2.46,2.47,2.42,2.43,1900.0],["2020-09-23",2.42,2.42,2.4,2.4,4800.0],["2020-09-24",2.4,2.41,2.4,2.41,7900.0],["2020-09-25",2.41,2.73,2.41,2.58,36300.0],["2020-09-28",2.6,2.9,2.6,2.86,108400.0],["2020-09-29",2.95,3.07,2.83,2.94,31300.0],["2020-09-30",3.04,3.2,2.96,3.09,26900.0],["2020-10-01",3.19,3.48,3.19,3.46,50000.0],["2020-10-02",3.48,3.99,3.25,3.77,136700.0],["2020-10-05",3.81,4.62,3.75,3.88,136400.0],["2020-10-06",3.88,3.88,3.34,3.6,62900.0],["2020-10-07",3.6,3.77,3.46,3.56,20700.0],["2020-10-08",3.51,3.62,3.22,3.22,20300.0],["2020-10-09",3.13,3.21,2.85,2.92,62500.0],["2020-10-12",2.88,3.11,2.88,3.02,21700.0],["2020-10-13",3.02,3.4,3.01,3.29,20700.0],["2020-10-14",3.28,3.28,3.12,3.26,6700.0],["2020-10-15",3.1,3.13,2.92,2.92,10200.0],["2020-10-16",2.92,3.08,2.92,2.94,7100.0],["2020-10-19",2.94,3.3,2.8,3.26,44200.0],["2020-10-20",3.34,3.34,3.02,3.08,12500.0],["2020-10-21",3.09,3.22,3.0,3.02,4400.0],["2020-10-22",3.03,3.15,2.92,3.12,12400.0],["2020-10-23",3.04,3.09,2.93,3.02,3900.0],["2020-10-26",2.97,3.09,2.9,2.9,4800.0],["2020-10-27",2.91,3.07,2.84,2.84,7500.0],["2020-10-28",2.71,2.82,2.63,2.7,19500.0],["2020-10-29",2.74,2.78,2.74,2.75,2200.0],["2020-10-30",2.65,2.73,2.65,2.67,2500.0],["2020-11-02",2.64,2.73,2.61,2.68,9100.0],["2020-11-03",2.64,2.85,2.64,2.81,17200.0],["2020-11-04",2.8,2.8,2.63,2.69,3000.0],["2020-11-05",2.8,2.8,2.74,2.8,700.0],["2020-11-06",2.71,2.77,2.65,2.77,1700.0],["2020-11-09",2.67,2.83,2.67,2.79,9400.0],["2020-11-10",2.79,2.79,2.71,2.72,2600.0],["2020-11-11",2.74,2.77,2.74,2.77,1800.0],["2020-11-12",2.65,2.96,2.64,2.77,5400.0],["2020-11-13",2.8,3.01,2.67,2.86,58500.0],["2020-11-16",3.03,3.04,2.78,2.81,29000.0],["2020-11-17",2.67,2.96,2.67,2.92,29800.0],["2020-11-18",2.93,2.94,2.78,2.86,29800.0],["2020-11-19",2.9,2.91,2.64,2.73,23200.0],["2020-11-20",2.64,2.77,2.63,2.73,31800.0],["2020-11-23",2.73,2.79,2.7,2.75,32600.0],["2020-11-24",2.75,2.86,2.72,2.73,16800.0],["2020-11-25",2.83,2.83,2.7,2.75,6700.0],["2020-11-27",2.75,2.97,2.64,2.97,28500.0],["2020-11-30",2.97,2.97,2.7,2.7,22100.0],["2020-12-01",2.92,3.4,2.85,3.23,175700.0],["2020-12-02",3.29,3.29,2.77,3.0,36500.0],["2020-12-03",3.0,3.0,2.95,2.97,20200.0],["2020-12-04",2.98,3.09,2.98,3.06,16000.0],["2020-12-07",3.06,3.1,3.01,3.01,2800.0],["2020-12-08",2.96,3.07,2.95,2.98,9700.0],["2020-12-09",2.98,3.15,2.94,2.94,10600.0],["2020-12-10",2.82,3.0,2.77,2.95,33100.0],["2020-12-11",2.9,3.06,2.86,3.06,10000.0],["2020-12-14",3.07,3.15,2.98,3.0,11500.0],["2020-12-15",3.0,3.2,2.9,3.0,33800.0],["2020-12-16",3.0,3.03,2.97,2.98,34500.0],["2020-12-17",3.02,3.02,2.91,2.98,16300.0],["2020-12-18",2.98,3.04,2.95,2.95,17200.0],["2020-12-21",2.75,2.75,2.44,2.62,132600.0],["2020-12-22",2.57,2.74,2.52,2.74,25500.0],["2020-12-23",2.83,2.83,2.68,2.77,11900.0],["2020-12-24",2.83,2.83,2.77,2.78,14600.0],["2020-12-28",2.77,2.9,2.74,2.83,20600.0],["2020-12-29",2.78,2.8,2.65,2.73,15000.0],["2020-12-30",2.74,2.85,2.73,2.81,8500.0],["2020-12-31",2.8,2.81,2.66,2.68,10200.0],["2021-01-04",2.76,2.8,2.65,2.7,8100.0],["2021-01-05",2.75,2.9,2.66,2.82,15900.0],["2021-01-06",2.82,2.9,2.8,2.8,20900.0],["2021-01-07",2.72,3.04,2.72,2.98,1485100.0],["2021-01-08",3.52,3.75,3.35,3.51,1022600.0],["2021-01-11",3.24,3.47,3.05,3.32,180200.0],["2021-01-12",3.47,3.47,3.12,3.21,55500.0],["2021-01-13",3.11,4.15,3.06,3.48,434100.0],["2021-01-14",3.29,3.46,3.29,3.41,31800.0],["2021-01-15",3.3,3.39,3.14,3.25,41900.0],["2021-01-19",3.17,3.43,3.17,3.32,30000.0],["2021-01-20",3.35,3.42,3.25,3.31,23900.0],["2021-01-21",3.35,3.36,3.21,3.21,14900.0],["2021-01-22",3.27,4.49,3.22,3.81,2603400.0],["2021-01-25",3.63,3.87,3.45,3.73,241400.0],["2021-01-26",3.84,4.0,3.51,3.64,411900.0],["2021-01-27",3.47,3.63,3.36,3.41,52100.0],["2021-01-28",3.41,3.53,3.31,3.34,40100.0],["2021-01-29",3.45,3.5,3.18,3.24,79600.0],["2021-02-01",3.24,3.49,3.21,3.44,111200.0],["2021-02-02",3.49,3.56,3.15,3.36,54300.0],["2021-02-03",3.38,3.55,3.31,3.48,67200.0],["2021-02-04",3.54,3.58,3.43,3.56,36200.0],["2021-02-05",3.56,3.7,3.45,3.57,46200.0],["2021-02-08",3.58,3.78,3.57,3.74,47900.0],["2021-02-09",3.8,3.89,3.62,3.85,80300.0],["2021-02-10",3.94,3.94,3.6,3.75,41300.0],["2021-02-11",3.7,3.79,3.57,3.62,26900.0],["2021-02-12",3.69,3.87,3.6,3.79,45200.0],["2021-02-16",3.95,4.39,3.88,4.25,131500.0],["2021-02-17",4.25,4.3,4.09,4.15,47300.0],["2021-02-18",4.1,4.14,3.82,3.92,72200.0],["2021-02-19",3.97,4.15,3.94,3.99,20200.0],["2021-02-22",4.03,4.29,4.02,4.29,64100.0],["2021-02-23",4.3,4.3,3.88,3.97,38600.0],["2021-02-24",4.0,4.27,3.89,3.96,20200.0],["2021-02-25",4.09,4.09,3.82,3.9,19100.0],["2021-02-26",3.83,3.9,3.67,3.7,22900.0],["2021-03-01",3.8,3.89,3.72,3.77,16100.0],["2021-03-02",3.92,3.95,3.6,3.6,12500.0],["2021-03-03",3.6,3.73,3.57,3.57,11200.0],["2021-03-04",3.56,3.56,3.4,3.45,21600.0],["2021-03-05",3.48,3.49,3.26,3.36,67200.0],["2021-03-08",3.41,3.52,3.37,3.45,4300.0],["2021-03-09",3.54,3.73,3.54,3.73,11600.0],["2021-03-10",3.74,3.75,3.65,3.67,4900.0],["2021-03-11",3.6,3.7,3.47,3.62,7900.0],["2021-03-12",3.65,3.7,3.52,3.69,11200.0],["2021-03-15",3.84,3.98,3.71,3.81,36100.0],["2021-03-16",3.9,3.95,3.58,3.69,37700.0],["2021-03-17",3.68,3.93,3.61,3.73,14900.0],["2021-03-18",3.72,3.95,3.72,3.77,21200.0],["2021-03-19",3.77,3.97,3.62,3.89,22200.0],["2021-03-22",3.9,3.93,3.82,3.86,9700.0],["2021-03-23",3.93,3.93,3.64,3.7,11300.0],["2021-03-24",3.7,3.77,3.64,3.68,16400.0],["2021-03-25",3.66,3.67,3.56,3.63,13000.0],["2021-03-26",3.6,3.86,3.5,3.64,22800.0],["2021-03-29",3.89,3.92,3.62,3.73,19800.0],["2021-03-30",3.78,3.78,3.56,3.66,3800.0],["2021-03-31",3.67,3.67,3.56,3.59,5900.0],["2021-04-01",3.66,3.92,3.63,3.71,5000.0],["2021-04-05",3.73,3.76,3.66,3.76,2200.0],["2021-04-06",3.84,3.91,3.74,3.74,16400.0],["2021-04-07",3.82,3.82,3.67,3.67,13700.0],["2021-04-08",3.75,3.89,3.67,3.8,22000.0],["2021-04-09",3.92,3.92,3.67,3.83,13000.0],["2021-04-12",3.77,3.82,3.56,3.78,11200.0],["2021-04-13",3.78,3.78,3.55,3.6,13900.0],["2021-04-14",3.55,3.76,3.55,3.59,9500.0],["2021-04-15",3.56,3.73,3.55,3.55,20500.0],["2021-04-16",3.74,3.74,3.31,3.31,48700.0],["2021-04-19",3.25,3.55,3.25,3.47,13500.0],["2021-04-20",3.49,3.57,3.32,3.32,14400.0],["2021-04-21",3.32,3.47,3.25,3.32,11100.0],["2021-04-22",3.47,3.47,3.26,3.33,7100.0],["2021-04-23",3.22,3.45,3.22,3.43,7200.0],["2021-04-26",3.45,3.53,3.3,3.4,10100.0],["2021-04-27",3.36,3.36,3.23,3.34,3700.0],["2021-04-28",3.34,3.35,3.24,3.35,4200.0],["2021-04-29",3.38,3.4,3.3,3.39,3600.0],["2021-04-30",3.31,3.4,3.31,3.4,2900.0],["2021-05-03",3.4,3.4,3.29,3.31,1900.0],["2021-05-04",3.39,3.39,3.27,3.34,8300.0],["2021-05-05",3.4,3.4,3.32,3.32,800.0],["2021-05-06",3.39,3.39,3.32,3.35,5100.0],["2021-05-07",3.32,3.39,3.32,3.34,3400.0],["2021-05-10",3.4,3.4,3.32,3.34,2900.0],["2021-05-11",3.27,3.34,3.27,3.27,3500.0],["2021-05-12",3.2,3.21,3.17,3.18,17300.0],["2021-05-13",3.34,3.34,3.17,3.17,10500.0],["2021-05-14",3.19,3.2,3.17,3.18,5200.0],["2021-05-17",3.3,3.56,3.26,3.5,109700.0],["2021-05-18",3.25,3.41,3.25,3.3,15300.0],["2021-05-19",3.29,3.3,3.15,3.17,18800.0],["2021-05-20",3.37,3.37,3.23,3.32,4900.0],["2021-05-21",3.3,3.3,3.18,3.29,7100.0],["2021-05-24",3.3,3.36,3.3,3.34,7900.0],["2021-05-25",3.43,3.43,3.29,3.31,2800.0],["2021-05-26",3.27,3.45,3.27,3.34,5900.0],["2021-05-27",3.37,3.45,3.35,3.41,2000.0],["2021-05-28",3.33,3.39,3.33,3.35,4900.0],["2021-06-01",3.39,3.4,3.36,3.4,1600.0],["2021-06-02",3.44,3.44,3.37,3.37,3700.0],["2021-06-03",3.4,3.4,3.32,3.32,2300.0],["2021-06-04",3.3,3.37,3.29,3.37,6700.0],["2021-06-07",3.41,3.41,3.35,3.35,3800.0],["2021-06-08",3.35,3.35,3.27,3.31,9000.0],["2021-06-09",3.3,3.37,3.27,3.37,7200.0],["2021-06-10",3.4,3.94,3.37,3.7,228300.0],["2021-06-11",3.83,3.9,3.63,3.8,110100.0],["2021-06-14",4.0,4.0,3.86,3.95,72000.0],["2021-06-15",3.97,4.0,3.72,3.88,13000.0],["2021-06-16",3.9,4.0,3.61,3.82,10200.0],["2021-06-17",3.72,3.75,3.68,3.73,4100.0],["2021-06-18",3.7,3.88,3.69,3.83,14200.0],["2021-06-21",3.76,3.78,3.65,3.65,6900.0],["2021-06-22",3.65,3.67,3.47,3.55,6200.0],["2021-06-23",3.47,3.63,3.47,3.6,2400.0],["2021-06-24",3.64,3.7,3.61,3.7,2500.0],["2021-06-25",3.7,3.79,3.64,3.69,14600.0],["2021-06-28",3.73,3.85,3.73,3.85,17300.0],["2021-06-29",3.85,3.85,3.73,3.74,6700.0],["2021-06-30",3.7,3.7,3.58,3.6,1400.0],["2021-07-01",3.86,3.87,3.62,3.78,5000.0],["2021-07-02",3.7,3.87,3.68,3.84,6500.0],["2021-07-06",3.8,3.8,3.76,3.8,10500.0],["2021-07-07",3.7,3.7,3.61,3.65,2800.0],["2021-07-08",3.73,3.84,3.72,3.78,3900.0],["2021-07-09",3.88,3.88,3.7,3.72,3300.0],["2021-07-12",3.84,3.84,3.66,3.67,7200.0],["2021-07-13",3.61,4.97,3.61,4.22,857800.0],["2021-07-14",4.4,4.4,3.9,4.1,96500.0],["2021-07-15",4.05,4.34,3.91,4.03,30900.0],["2021-07-16",3.99,4.05,3.85,3.85,30900.0],["2021-07-19",3.89,4.06,3.74,3.76,30300.0],["2021-07-20",4.1,4.11,3.87,3.95,40200.0],["2021-07-21",4.04,4.2,3.98,4.08,19100.0],["2021-07-22",4.08,4.33,4.02,4.17,58300.0],["2021-07-23",4.08,4.2,4.08,4.2,16300.0],["2021-07-26",4.14,4.54,4.14,4.43,109900.0],["2021-07-27",4.52,4.69,4.32,4.62,67400.0],["2021-07-28",4.69,4.69,4.37,4.6,23900.0],["2021-07-29",4.55,4.67,4.45,4.45,56200.0],["2021-07-30",4.39,4.55,4.39,4.48,3600.0],["2021-08-02",4.44,4.48,4.06,4.11,29200.0],["2021-08-03",4.19,4.22,3.96,4.05,52300.0],["2021-08-04",4.0,4.27,3.96,4.22,24200.0],["2021-08-05",4.19,4.29,4.17,4.17,3100.0],["2021-08-06",4.27,4.35,4.02,4.03,34900.0],["2021-08-09",4.07,4.13,3.97,4.11,7000.0],["2021-08-10",4.21,4.21,4.06,4.1,3800.0],["2021-08-11",4.24,4.24,4.11,4.12,1800.0],["2021-08-12",4.11,4.19,3.95,4.06,7000.0],["2021-08-13",4.11,4.11,3.89,3.89,9200.0],["2021-08-16",3.89,3.89,3.67,3.75,19200.0],["2021-08-17",3.78,3.9,3.65,3.69,5000.0],["2021-08-18",3.65,3.74,3.5,3.65,44300.0],["2021-08-19",3.6,3.72,3.51,3.51,4700.0],["2021-08-20",3.57,3.61,3.39,3.41,32100.0],["2021-08-23",3.41,3.6,3.26,3.3,29100.0],["2021-08-24",3.4,3.43,3.28,3.33,26600.0],["2021-08-25",3.33,3.55,3.33,3.48,62600.0],["2021-08-26",3.52,3.58,3.47,3.53,5600.0],["2021-08-27",3.48,3.73,3.48,3.57,19400.0],["2021-08-30",3.51,3.59,3.46,3.48,11400.0],["2021-08-31",3.48,3.54,3.46,3.5,23400.0],["2021-09-01",3.54,3.73,3.54,3.6,69900.0],["2021-09-02",3.61,3.74,3.57,3.74,18600.0],["2021-09-03",3.7,3.72,3.57,3.59,16700.0],["2021-09-07",3.67,3.72,3.45,3.52,22100.0],["2021-09-08",3.51,3.56,3.42,3.46,27900.0],["2021-09-09",3.47,3.64,3.45,3.64,13600.0],["2021-09-10",3.63,3.63,3.52,3.62,21200.0],["2021-09-13",3.72,3.82,3.48,3.69,116900.0],["2021-09-14",3.68,3.69,3.49,3.49,23000.0],["2021-09-15",3.48,3.59,3.45,3.47,12200.0],["2021-09-16",3.47,3.49,3.44,3.48,5300.0],["2021-09-17",3.53,3.57,3.46,3.56,10100.0],["2021-09-20",3.56,3.57,3.51,3.53,11700.0],["2021-09-21",3.57,3.73,3.53,3.55,8100.0],["2021-09-22",3.62,3.71,3.57,3.68,13000.0],["2021-09-23",3.67,3.74,3.66,3.67,5500.0],["2021-09-24",3.76,3.84,3.65,3.84,36200.0],["2021-09-27",3.84,3.95,3.83,3.9,16200.0],["2021-09-28",3.69,3.83,3.65,3.76,19800.0],["2021-09-29",3.81,3.83,3.71,3.75,6400.0],["2021-09-30",3.7,3.78,3.7,3.74,15100.0],["2021-10-01",3.74,3.79,3.74,3.75,2700.0],["2021-10-04",3.8,3.8,3.65,3.66,17500.0],["2021-10-05",3.65,3.75,3.65,3.75,15900.0],["2021-10-06",3.72,3.72,3.66,3.66,12300.0],["2021-10-07",3.66,3.79,3.65,3.71,11100.0],["2021-10-08",3.79,3.8,3.75,3.75,11700.0],["2021-10-11",3.8,3.8,3.79,3.79,2600.0],["2021-10-12",3.8,3.85,3.79,3.83,21800.0],["2021-10-13",3.8,3.83,3.78,3.83,3300.0],["2021-10-14",3.85,3.88,3.81,3.82,14200.0],["2021-10-15",3.81,3.89,3.81,3.82,5200.0],["2021-10-18",3.81,3.87,3.79,3.79,7100.0],["2021-10-19",3.79,3.83,3.76,3.78,5500.0],["2021-10-20",3.92,3.92,3.81,3.91,1400.0],["2021-10-21",3.95,4.15,3.91,4.08,60100.0],["2021-10-22",4.1,4.18,3.95,4.01,34600.0],["2021-10-25",4.02,4.14,4.01,4.09,7700.0],["2021-10-26",4.18,4.18,4.01,4.14,19400.0],["2021-10-27",4.04,4.11,4.0,4.0,10700.0],["2021-10-28",4.01,4.01,3.84,3.97,17700.0],["2021-10-29",3.94,3.97,3.85,3.86,9800.0],["2021-11-01",3.86,3.96,3.86,3.95,3600.0],["2021-11-02",3.96,4.13,3.94,4.13,6900.0],["2021-11-03",4.18,4.18,3.91,3.98,23200.0],["2021-11-04",4.01,4.03,3.91,3.98,13300.0],["2021-11-05",4.0,4.0,3.81,3.86,25200.0],["2021-11-08",3.93,4.15,3.93,4.01,19600.0],["2021-11-09",4.14,4.14,4.0,4.05,4000.0],["2021-11-10",4.0,4.05,3.99,3.99,4000.0],["2021-11-11",3.95,4.07,3.95,4.07,1700.0],["2021-11-12",4.07,4.07,3.95,3.95,9300.0],["2021-11-15",4.0,4.15,3.98,4.13,18200.0],["2021-11-16",4.13,4.13,4.04,4.1,2100.0],["2021-11-17",4.03,4.14,4.03,4.11,8500.0],["2021-11-18",4.14,4.14,4.01,4.12,4200.0],["2021-11-19",4.35,4.35,3.96,4.12,19000.0],["2021-11-22",4.14,4.14,3.97,4.11,3300.0],["2021-11-23",4.03,4.25,4.0,4.18,14800.0],["2021-11-24",4.2,4.2,4.12,4.14,14800.0],["2021-11-26",4.05,4.36,4.05,4.28,17400.0],["2021-11-29",4.4,4.46,4.4,4.4,15000.0],["2021-11-30",4.4,4.5,4.4,4.41,31700.0],["2021-12-01",4.47,4.6,4.4,4.54,55400.0],["2021-12-02",4.6,4.6,4.4,4.5,19800.0],["2021-12-03",4.5,4.52,4.32,4.5,15400.0],["2021-12-06",4.53,4.53,4.32,4.38,8700.0],["2021-12-07",4.5,4.5,4.29,4.44,5100.0],["2021-12-08",4.69,5.1,4.56,5.07,126000.0],["2021-12-09",5.15,5.82,5.05,5.13,294000.0],["2021-12-10",5.25,5.7,4.65,4.75,64800.0],["2021-12-13",4.83,5.6,4.72,5.6,88500.0],["2021-12-14",5.44,5.59,5.18,5.51,82500.0],["2021-12-15",5.52,6.59,5.51,6.4,203100.0],["2021-12-16",6.24,6.85,6.1,6.43,155300.0],["2021-12-17",6.38,6.51,6.06,6.44,121200.0],["2021-12-20",6.1,6.24,4.46,5.09,235700.0],["2021-12-21",5.0,5.39,4.9,5.34,81500.0],["2021-12-22",5.4,5.4,4.72,4.73,36200.0],["2021-12-23",4.79,4.95,4.77,4.85,30000.0],["2021-12-27",5.03,5.64,5.0,5.58,102100.0],["2021-12-28",5.48,5.49,5.03,5.32,40400.0],["2021-12-29",5.41,5.72,5.24,5.41,38600.0],["2021-12-30",5.44,5.7,5.36,5.46,33700.0],["2021-12-31",5.54,5.54,5.29,5.37,20100.0],["2022-01-03",5.31,5.33,5.14,5.14,26200.0],["2022-01-04",5.2,5.2,4.55,4.55,43200.0],["2022-01-05",4.6,4.8,4.44,4.44,36900.0],["2022-01-06",4.5,4.5,4.3,4.36,20400.0],["2022-01-07",4.42,4.79,4.36,4.58,26000.0],["2022-01-10",4.4,4.46,4.4,4.4,29100.0],["2022-01-11",4.4,4.46,4.4,4.43,10400.0],["2022-01-12",4.5,4.66,4.45,4.6,12900.0],["2022-01-13",4.58,4.58,4.26,4.42,21100.0],["2022-01-14",4.4,4.5,4.28,4.3,18800.0],["2022-01-18",4.24,4.38,4.23,4.29,21800.0],["2022-01-19",4.21,4.23,4.07,4.11,29600.0],["2022-01-20",4.13,4.13,3.95,3.98,42200.0],["2022-01-21",3.94,4.29,3.93,4.29,43400.0],["2022-01-24",4.06,4.36,4.03,4.32,21200.0],["2022-01-25",4.23,4.73,4.23,4.53,20900.0],["2022-01-26",4.49,4.99,4.49,4.87,19800.0],["2022-01-27",4.92,4.98,4.84,4.92,18800.0],["2022-01-28",4.9,4.9,4.58,4.74,14300.0],["2022-01-31",4.72,4.74,4.54,4.72,6000.0],["2022-02-01",4.65,4.97,4.56,4.97,39600.0],["2022-02-02",4.97,5.69,4.94,5.61,33500.0],["2022-02-03",5.6,5.75,5.22,5.41,42300.0],["2022-02-04",5.47,5.53,5.13,5.31,17800.0],["2022-02-07",5.21,5.73,5.13,5.46,39900.0],["2022-02-08",5.52,5.59,5.26,5.4,9300.0],["2022-02-09",5.45,5.45,4.84,4.9,9500.0],["2022-02-10",4.88,4.99,4.88,4.95,10200.0],["2022-02-11",4.87,4.89,4.77,4.8,4100.0],["2022-02-14",4.77,4.78,4.61,4.64,14300.0],["2022-02-15",4.76,4.89,4.7,4.72,12400.0],["2022-02-16",4.76,4.87,4.68,4.87,5600.0],["2022-02-17",4.75,4.86,4.75,4.75,17600.0],["2022-02-18",4.79,4.83,4.75,4.83,7900.0],["2022-02-22",4.82,4.82,4.6,4.77,4400.0],["2022-02-23",4.72,4.72,4.61,4.68,7100.0],["2022-02-24",4.62,4.74,4.5,4.69,15000.0],["2022-02-25",4.68,4.69,4.64,4.69,2000.0],["2022-02-28",4.67,4.67,4.53,4.55,18600.0],["2022-03-01",4.54,4.79,4.5,4.52,13400.0],["2022-03-02",4.6,4.87,4.39,4.87,3900.0],["2022-03-03",4.86,4.86,4.51,4.69,15800.0],["2022-03-04",4.71,4.71,4.28,4.41,24300.0],["2022-03-07",4.27,4.38,4.25,4.25,14800.0],["2022-03-08",4.25,4.34,4.12,4.18,8300.0],["2022-03-09",4.3,4.41,4.2,4.29,10500.0],["2022-03-10",4.25,4.49,4.18,4.43,79400.0],["2022-03-11",4.25,4.6,4.25,4.35,27300.0],["2022-03-14",4.35,4.46,4.24,4.31,6400.0],["2022-03-15",4.46,4.5,4.38,4.38,2000.0],["2022-03-16",4.31,4.49,4.31,4.35,7600.0],["2022-03-17",4.26,4.44,4.26,4.32,12300.0],["2022-03-18",4.31,4.38,4.3,4.31,7300.0],["2022-03-21",4.39,4.5,4.18,4.41,24900.0],["2022-03-22",4.5,4.68,4.27,4.59,30200.0],["2022-03-23",4.6,4.68,4.51,4.66,4300.0],["2022-03-24",4.61,4.68,4.59,4.62,6100.0],["2022-03-25",4.64,4.8,4.5,4.5,11900.0],["2022-03-28",4.5,4.76,4.5,4.5,24000.0],["2022-03-29",4.55,4.69,4.43,4.44,7400.0],["2022-03-30",4.5,4.5,4.24,4.42,2100.0],["2022-03-31",4.39,4.45,4.1,4.24,58700.0],["2022-04-01",4.19,4.23,4.05,4.16,8900.0],["2022-04-04",4.2,4.42,4.2,4.37,16800.0],["2022-04-05",4.35,4.35,4.21,4.3,5700.0],["2022-04-06",4.28,4.46,4.2,4.37,6800.0],["2022-04-07",4.38,4.58,4.34,4.34,1800.0],["2022-04-08",4.2,4.39,4.2,4.37,4600.0],["2022-04-11",4.25,4.26,4.2,4.2,8600.0],["2022-04-12",4.22,4.33,4.2,4.2,5400.0],["2022-04-13",4.2,4.38,4.2,4.34,6600.0],["2022-04-14",4.2,4.29,4.2,4.21,2600.0],["2022-04-18",4.21,4.29,4.12,4.14,4900.0],["2022-04-19",4.16,4.17,4.05,4.13,15200.0],["2022-04-20",4.18,4.19,4.08,4.19,1800.0],["2022-04-21",4.08,4.12,4.05,4.12,11300.0],["2022-04-22",4.07,4.1,4.01,4.01,12000.0],["2022-04-25",4.01,4.05,4.01,4.05,1300.0],["2022-04-26",4.01,4.16,4.0,4.01,3800.0],["2022-04-27",4.05,4.05,3.85,3.9,8300.0],["2022-04-28",3.85,3.87,3.65,3.79,9600.0],["2022-04-29",3.68,3.74,3.65,3.65,12200.0],["2022-05-02",3.65,3.73,3.65,3.7,3000.0],["2022-05-03",3.72,3.72,3.7,3.71,1500.0],["2022-05-04",3.72,3.94,3.72,3.92,7300.0],["2022-05-05",3.9,3.9,3.81,3.81,600.0],["2022-05-06",3.95,4.07,3.8,4.06,8900.0],["2022-05-09",3.8,3.98,3.8,3.96,3200.0],["2022-05-10",3.84,3.87,3.8,3.8,13700.0],["2022-05-11",3.95,3.95,3.8,3.8,1500.0],["2022-05-12",3.8,3.9,3.8,3.85,4300.0],["2022-05-13",3.8,3.82,3.65,3.65,16100.0],["2022-05-16",3.76,3.79,3.62,3.72,4100.0],["2022-05-17",3.79,3.79,3.7,3.7,1300.0],["2022-05-18",3.78,3.78,3.7,3.75,900.0],["2022-05-19",3.82,3.89,3.76,3.89,5600.0],["2022-05-20",3.62,3.75,3.62,3.63,2900.0],["2022-05-23",3.7,3.79,3.7,3.75,800.0],["2022-05-24",3.64,3.71,3.64,3.71,2600.0],["2022-05-25",3.6,3.61,3.6,3.61,7900.0],["2022-05-26",3.62,3.74,3.62,3.74,600.0],["2022-05-27",3.82,3.82,3.67,3.67,1100.0],["2022-05-31",3.63,3.72,3.62,3.62,1300.0],["2022-06-01",3.65,3.7,3.65,3.7,1600.0],["2022-06-02",3.7,3.7,3.7,3.7,400.0],["2022-06-03",3.61,3.86,3.61,3.86,2300.0],["2022-06-06",3.79,3.9,3.63,3.9,1600.0],["2022-06-07",3.82,3.82,3.8,3.8,1300.0],["2022-06-08",3.8,3.81,3.71,3.71,5600.0],["2022-06-09",3.67,3.72,3.67,3.72,2700.0],["2022-06-10",3.7,3.78,3.63,3.63,600.0],["2022-06-13",3.61,3.66,3.45,3.46,28400.0],["2022-06-14",3.46,3.49,3.35,3.35,12400.0],["2022-06-15",3.44,3.64,3.41,3.41,2200.0],["2022-06-16",3.42,3.57,3.35,3.51,13000.0],["2022-06-17",3.54,3.74,3.45,3.74,2400.0],["2022-06-21",3.42,3.55,3.4,3.41,5300.0],["2022-06-22",3.61,3.61,3.26,3.38,14300.0],["2022-06-23",3.4,3.61,3.3,3.33,17200.0],["2022-06-24",3.62,3.9,3.28,3.9,18900.0],["2022-06-27",3.74,3.87,3.47,3.71,2700.0],["2022-06-28",3.87,3.87,3.58,3.58,300.0],["2022-06-29",3.86,3.86,3.86,3.86,300.0],["2022-06-30",3.52,3.75,3.43,3.61,5800.0],["2022-07-01",3.59,3.59,3.4,3.4,7800.0],["2022-07-05",3.33,3.51,3.33,3.42,2100.0],["2022-07-06",3.4,3.4,3.32,3.33,2600.0],["2022-07-07",3.3,3.39,3.3,3.33,3500.0],["2022-07-08",3.34,3.52,3.33,3.52,1500.0],["2022-07-11",3.44,3.69,3.44,3.56,10300.0],["2022-07-12",3.52,3.52,3.35,3.41,1300.0],["2022-07-13",3.35,3.47,3.32,3.47,10200.0],["2022-07-14",3.37,3.37,3.34,3.36,1300.0],["2022-07-15",3.55,3.59,3.4,3.4,1600.0],["2022-07-18",3.37,3.38,3.35,3.38,1100.0],["2022-07-19",3.34,3.48,3.34,3.36,1800.0],["2022-07-20",3.36,3.55,3.36,3.39,9400.0],["2022-07-21",3.46,3.46,3.38,3.38,700.0],["2022-07-22",3.35,3.67,3.35,3.37,2500.0],["2022-07-25",3.35,3.43,3.3,3.31,2800.0],["2022-07-26",3.31,3.31,3.28,3.28,7000.0],["2022-07-27",3.31,3.57,3.31,3.48,4900.0],["2022-07-28",3.48,3.7,3.48,3.7,10200.0],["2022-07-29",3.7,3.96,3.42,3.66,19900.0],["2022-08-01",3.86,3.92,3.66,3.71,4300.0],["2022-08-02",3.69,3.7,3.68,3.69,1100.0],["2022-08-03",3.64,3.85,3.55,3.85,4100.0],["2022-08-04",3.54,3.7,3.51,3.7,6500.0],["2022-08-05",3.68,3.87,3.53,3.72,6800.0],["2022-08-08",3.6,3.86,3.6,3.83,9500.0],["2022-08-09",3.91,3.91,3.62,3.67,2400.0],["2022-08-10",3.63,3.9,3.61,3.89,4900.0],["2022-08-11",3.86,3.93,3.63,3.65,2600.0],["2022-08-12",3.54,3.68,3.49,3.55,2200.0],["2022-08-15",3.56,3.71,3.56,3.63,3000.0],["2022-08-16",3.82,3.82,3.56,3.56,3300.0],["2022-08-17",3.56,3.69,3.56,3.58,3300.0],["2022-08-18",3.61,3.8,3.6,3.8,3100.0],["2022-08-19",3.71,3.85,3.6,3.83,5600.0],["2022-08-22",3.61,3.71,3.6,3.71,6300.0],["2022-08-23",3.66,3.85,3.62,3.63,6400.0],["2022-08-24",3.63,3.83,3.63,3.83,1600.0],["2022-08-25",3.81,3.81,3.62,3.62,1800.0],["2022-08-26",3.67,3.7,3.63,3.67,2700.0],["2022-08-29",3.75,3.76,3.67,3.68,4800.0],["2022-08-30",3.69,3.78,3.68,3.68,11300.0],["2022-08-31",3.63,3.73,3.61,3.73,1600.0],["2022-09-01",3.82,3.82,3.82,3.82,900.0],["2022-09-02",3.84,3.88,3.82,3.84,4500.0],["2022-09-06",3.91,3.93,3.84,3.93,4600.0],["2022-09-07",3.94,3.99,3.93,3.99,8300.0],["2022-09-08",4.0,4.15,3.96,4.15,12400.0],["2022-09-09",4.07,4.17,4.07,4.16,2600.0],["2022-09-12",4.48,4.6,4.25,4.25,10600.0],["2022-09-13",3.86,4.15,3.86,4.01,4700.0],["2022-09-14",3.98,4.02,3.84,3.85,7600.0],["2022-09-15",4.0,4.0,3.84,3.84,1700.0],["2022-09-16",3.96,3.99,3.84,3.99,4000.0],["2022-09-19",3.9,4.07,3.81,3.88,3000.0],["2022-09-20",3.83,3.87,3.83,3.84,1800.0],["2022-09-21",3.83,3.93,3.83,3.89,2300.0],["2022-09-22",3.81,3.82,3.57,3.59,12100.0],["2022-09-23",3.61,3.65,3.32,3.32,8300.0],["2022-09-26",3.49,3.66,3.37,3.49,3800.0],["2022-09-27",3.45,3.52,3.44,3.47,2000.0],["2022-09-28",3.57,3.64,3.48,3.48,2000.0],["2022-09-29",3.55,3.55,3.43,3.52,7200.0],["2022-09-30",3.56,3.64,3.44,3.45,2600.0],["2022-10-03",3.5,3.5,3.43,3.43,600.0],["2022-10-04",3.8,3.8,3.47,3.47,600.0],["2022-10-05",3.56,3.76,3.51,3.51,2200.0],["2022-10-06",3.68,3.68,3.47,3.55,1200.0],["2022-10-07",3.54,3.54,3.46,3.46,1400.0],["2022-10-10",3.48,3.48,3.45,3.48,1100.0],["2022-10-11",3.46,3.66,3.39,3.51,2800.0],["2022-10-12",3.45,3.45,3.45,3.45,400.0],["2022-10-13",3.43,3.5,3.43,3.5,600.0],["2022-10-14",3.45,3.45,3.45,3.45,200.0],["2022-10-17",3.45,3.56,3.42,3.45,1300.0],["2022-10-18",3.38,3.43,3.38,3.43,1500.0],["2022-10-19",3.41,3.43,3.41,3.43,900.0],["2022-10-20",3.38,3.48,3.38,3.48,600.0],["2022-10-21",3.38,3.41,3.38,3.41,1700.0],["2022-10-24",3.41,3.42,3.41,3.42,300.0],["2022-10-25",3.42,3.42,3.42,3.42,0.0],["2022-10-26",3.41,3.41,3.35,3.35,900.0],["2022-10-27",3.54,3.54,3.43,3.48,1500.0],["2022-10-28",3.57,3.71,3.43,3.61,4600.0],["2022-10-31",3.65,3.83,3.57,3.57,3800.0],["2022-11-01",3.76,3.76,3.55,3.55,1000.0],["2022-11-02",3.58,3.58,3.58,3.58,1500.0],["2022-11-03",3.56,3.86,3.56,3.77,1600.0],["2022-11-04",3.77,3.77,3.77,3.77,0.0],["2022-11-07",3.74,3.74,3.74,3.74,800.0],["2022-11-08",3.5,3.5,3.43,3.5,4000.0],["2022-11-09",3.38,3.54,3.38,3.43,700.0],["2022-11-10",3.43,3.43,3.43,3.43,1600.0],["2022-11-11",3.41,3.59,3.4,3.59,1500.0],["2022-11-14",3.59,3.59,3.41,3.49,2500.0],["2022-11-15",3.5,3.57,3.5,3.57,1000.0],["2022-11-16",3.5,3.75,3.5,3.75,900.0],["2022-11-17",3.58,3.82,3.58,3.68,1300.0],["2022-11-18",3.78,3.78,3.68,3.68,2000.0],["2022-11-21",3.69,4.0,3.69,3.97,13000.0],["2022-11-22",3.89,3.9,3.85,3.85,1400.0],["2022-11-23",3.85,3.85,3.85,3.85,100.0],["2022-11-25",3.92,3.92,3.92,3.92,100.0],["2022-11-28",3.92,4.0,3.85,3.89,5400.0],["2022-11-29",4.04,4.08,4.04,4.07,1500.0],["2022-11-30",4.0,4.01,3.85,4.01,4500.0],["2022-12-01",4.01,4.01,4.01,4.01,300.0],["2022-12-02",3.7,3.97,3.7,3.74,3100.0],["2022-12-05",3.74,3.74,3.74,3.74,0.0],["2022-12-06",3.75,3.75,3.71,3.71,800.0],["2022-12-07",3.81,3.81,3.7,3.7,500.0],["2022-12-08",3.72,3.85,3.72,3.72,1000.0],["2022-12-09",3.76,3.76,3.76,3.76,600.0],["2022-12-12",3.75,3.75,3.59,3.73,1300.0],["2022-12-13",3.61,3.78,3.51,3.56,5500.0],["2022-12-14",3.64,3.94,3.64,3.94,2800.0],["2022-12-15",3.94,3.94,3.67,3.7,1300.0],["2022-12-16",3.66,3.68,3.62,3.68,1000.0],["2022-12-19",3.57,3.72,3.57,3.57,2000.0],["2022-12-20",3.68,3.73,3.5,3.5,2400.0],["2022-12-21",3.39,3.74,3.39,3.57,3000.0],["2022-12-22",4.03,4.61,4.03,4.18,13400.0],["2022-12-23",4.31,4.75,4.31,4.36,13000.0],["2022-12-27",4.5,4.75,4.5,4.75,7200.0],["2022-12-28",4.84,4.84,4.51,4.66,4000.0],["2022-12-29",4.84,4.85,4.51,4.66,30100.0],["2022-12-30",4.68,4.71,4.42,4.42,6100.0],["2023-01-03",4.32,4.32,4.16,4.18,900.0],["2023-01-04",3.89,4.25,3.89,4.24,6900.0],["2023-01-05",4.24,4.26,4.05,4.05,1400.0],["2023-01-06",4.14,4.14,4.14,4.14,400.0],["2023-01-09",4.04,4.04,4.04,4.04,300.0],["2023-01-10",4.07,4.14,4.06,4.06,5000.0],["2023-01-11",4.06,4.06,4.06,4.06,0.0],["2023-01-12",4.18,4.18,4.18,4.18,200.0],["2023-01-13",3.91,4.11,3.91,4.02,3100.0],["2023-01-17",4.02,4.23,4.02,4.12,3600.0],["2023-01-18",4.12,4.12,4.12,4.12,0.0],["2023-01-19",4.12,4.17,4.12,4.15,5800.0],["2023-01-20",4.04,4.13,4.04,4.04,2200.0],["2023-01-23",4.22,4.22,4.04,4.15,2200.0],["2023-01-24",4.0,4.21,4.0,4.21,4900.0],["2023-01-25",4.01,4.21,4.0,4.11,2400.0],["2023-01-26",4.1,4.1,4.1,4.1,700.0],["2023-01-27",4.02,4.02,4.02,4.02,200.0],["2023-01-30",4.15,4.19,4.15,4.17,2500.0],["2023-01-31",4.05,4.18,4.05,4.09,1800.0],["2023-02-01",4.12,4.15,4.05,4.09,1700.0],["2023-02-02",4.13,4.15,4.05,4.05,5900.0],["2023-02-03",4.09,4.09,4.06,4.06,1900.0],["2023-02-06",4.05,4.11,4.05,4.05,900.0],["2023-02-07",4.18,4.18,4.05,4.07,1100.0],["2023-02-08",4.06,4.06,4.06,4.06,500.0],["2023-02-09",4.1,4.17,4.1,4.16,3700.0],["2023-02-10",4.11,4.14,4.11,4.14,400.0],["2023-02-13",4.14,4.14,4.14,4.14,400.0],["2023-02-14",4.11,4.16,4.1,4.16,5900.0],["2023-02-15",4.16,4.16,4.1,4.1,2400.0],["2023-02-16",4.1,4.14,4.09,4.09,2700.0],["2023-02-17",4.07,4.25,4.07,4.17,32400.0],["2023-02-21",4.24,4.3,4.18,4.18,2600.0],["2023-02-22",4.17,4.17,4.17,4.17,700.0],["2023-02-23",4.18,4.25,4.18,4.25,5000.0],["2023-02-24",4.17,4.28,4.17,4.28,400.0],["2023-02-27",4.33,4.38,4.32,4.32,700.0],["2023-02-28",4.32,4.33,4.32,4.33,900.0],["2023-03-01",4.42,4.42,4.33,4.33,1300.0],["2023-03-02",4.18,4.34,4.18,4.27,1100.0],["2023-03-03",4.35,4.35,4.27,4.28,4200.0],["2023-03-06",4.36,4.44,4.36,4.44,1300.0],["2023-03-07",4.46,4.46,4.46,4.46,2800.0],["2023-03-08",4.41,4.43,4.27,4.41,2700.0],["2023-03-09",4.37,4.4,4.25,4.25,4000.0],["2023-03-10",4.22,4.36,4.16,4.36,4700.0],["2023-03-13",4.05,4.43,4.05,4.18,12900.0],["2023-03-14",4.29,4.3,4.18,4.18,6600.0],["2023-03-15",4.34,4.34,4.04,4.25,13100.0],["2023-03-16",4.25,4.28,4.25,4.28,1400.0],["2023-03-17",4.16,4.25,3.88,3.88,25000.0],["2023-03-20",4.07,4.08,3.96,4.0,5400.0],["2023-03-21",4.0,4.09,3.96,3.96,14600.0],["2023-03-22",4.0,4.08,3.88,4.05,19400.0],["2023-03-23",4.01,4.22,3.99,4.02,4300.0],["2023-03-24",4.05,4.09,4.04,4.09,2400.0],["2023-03-27",4.04,4.28,4.04,4.21,11600.0],["2023-03-28",4.12,4.19,4.12,4.12,2600.0],["2023-03-29",4.1,4.26,4.1,4.23,4200.0],["2023-03-30",4.17,4.4,4.17,4.36,22500.0],["2023-03-31",4.32,4.38,4.15,4.3,16700.0],["2023-04-03",4.2,4.38,4.2,4.29,2200.0],["2023-04-04",4.34,4.37,4.34,4.37,900.0],["2023-04-05",4.32,4.38,4.32,4.38,500.0],["2023-04-06",4.38,4.4,4.38,4.39,500.0],["2023-04-10",4.39,4.6,4.39,4.45,4200.0],["2023-04-11",4.45,4.6,4.45,4.52,4000.0],["2023-04-12",4.54,4.54,4.38,4.38,600.0],["2023-04-13",4.45,4.45,4.38,4.45,2200.0],["2023-04-14",4.39,4.41,4.39,4.39,1600.0],["2023-04-17",4.74,4.74,4.42,4.47,10400.0],["2023-04-18",4.58,4.58,4.45,4.45,3200.0],["2023-04-19",4.45,4.6,4.45,4.55,1600.0],["2023-04-20",4.5,4.5,4.5,4.5,700.0],["2023-04-21",4.49,4.49,4.33,4.35,5500.0],["2023-04-24",4.19,4.25,4.0,4.25,21600.0],["2023-04-25",4.17,4.17,4.12,4.12,900.0],["2023-04-26",4.14,4.14,4.12,4.12,1500.0],["2023-04-27",4.17,4.17,4.02,4.02,2200.0],["2023-04-28",4.11,4.19,4.11,4.19,2400.0],["2023-05-01",4.15,4.24,4.15,4.2,1200.0],["2023-05-02",4.2,4.29,4.2,4.22,800.0],["2023-05-03",4.2,4.27,4.06,4.06,11200.0],["2023-05-04",4.03,4.24,4.02,4.14,2000.0],["2023-05-05",4.14,4.14,4.14,4.14,300.0],["2023-05-08",4.14,4.14,4.14,4.14,300.0],["2023-05-09",4.24,4.24,4.06,4.08,1000.0],["2023-05-10",4.19,4.2,4.19,4.2,1500.0],["2023-05-11",4.05,4.2,4.05,4.2,1000.0],["2023-05-12",4.18,4.26,4.08,4.26,9900.0],["2023-05-15",3.99,4.32,3.99,4.32,2200.0],["2023-05-16",4.12,4.27,4.12,4.19,2300.0],["2023-05-17",4.21,4.21,4.17,4.17,600.0],["2023-05-18",4.07,4.23,4.07,4.22,2300.0],["2023-05-19",4.05,4.22,4.05,4.22,1600.0],["2023-05-22",4.22,4.22,4.22,4.22,800.0],["2023-05-23",4.22,4.22,4.22,4.22,300.0],["2023-05-24",4.11,4.12,4.05,4.1,4000.0],["2023-05-25",4.08,4.11,4.05,4.11,1100.0],["2023-05-26",4.04,4.2,4.04,4.06,900.0],["2023-05-30",4.06,4.12,3.95,3.99,4900.0],["2023-05-31",4.05,4.24,3.99,3.99,2700.0],["2023-06-01",3.99,4.14,3.98,4.14,2800.0],["2023-06-02",4.14,4.14,4.14,4.14,300.0],["2023-06-05",4.14,4.14,4.14,4.14,0.0],["2023-06-06",4.02,4.16,4.0,4.07,2900.0],["2023-06-07",4.09,4.11,4.0,4.04,2800.0],["2023-06-08",4.0,4.1,3.87,4.1,15100.0],["2023-06-09",4.1,4.1,4.0,4.0,3300.0],["2023-06-12",4.3,4.65,4.1,4.38,90000.0],["2023-06-13",4.57,4.57,4.29,4.3,11600.0],["2023-06-14",4.31,4.33,4.31,4.33,1100.0],["2023-06-15",4.23,4.3,4.2,4.25,2200.0],["2023-06-16",4.28,4.4,4.06,4.13,5800.0],["2023-06-20",4.12,4.35,4.0,4.04,5600.0],["2023-06-21",4.05,4.14,4.05,4.14,2900.0],["2023-06-22",4.08,4.1,4.05,4.1,4500.0],["2023-06-23",4.09,4.15,4.03,4.15,7300.0],["2023-06-26",4.11,4.26,4.05,4.25,58100.0],["2023-06-27",4.17,4.19,4.05,4.05,23800.0],["2023-06-28",4.19,4.19,4.04,4.05,2100.0],["2023-06-29",4.05,4.13,4.05,4.13,400.0],["2023-06-30",4.17,4.21,4.03,4.04,6600.0],["2023-07-03",3.95,4.09,3.95,3.95,7700.0],["2023-07-05",3.99,4.01,3.92,4.0,3900.0],["2023-07-06",4.04,4.04,3.91,3.91,6400.0],["2023-07-07",3.91,3.94,3.82,3.89,5300.0],["2023-07-10",3.95,3.96,3.89,3.89,1200.0],["2023-07-11",3.97,3.99,3.89,3.89,7300.0],["2023-07-12",3.95,3.95,3.86,3.89,5000.0],["2023-07-13",3.95,3.95,3.38,3.64,85300.0],["2023-07-14",3.64,3.64,3.48,3.48,13600.0],["2023-07-17",3.5,3.67,3.36,3.36,26400.0],["2023-07-18",3.63,3.63,3.4,3.54,5900.0],["2023-07-19",3.41,3.69,3.41,3.6,6400.0],["2023-07-20",3.6,3.74,3.59,3.59,4400.0],["2023-07-21",3.59,3.75,3.58,3.6,3600.0],["2023-07-24",3.64,3.93,3.6,3.9,28100.0],["2023-07-25",3.96,3.96,3.69,3.69,5900.0],["2023-07-26",3.75,3.75,3.74,3.74,1000.0],["2023-07-27",3.67,3.75,3.59,3.67,6000.0],["2023-07-28",3.82,3.82,3.66,3.76,2300.0],["2023-07-31",3.74,3.76,3.69,3.69,3100.0],["2023-08-01",3.69,3.82,3.66,3.82,5300.0],["2023-08-02",3.8,3.95,3.8,3.95,5900.0],["2023-08-03",4.01,4.01,3.81,3.83,9400.0],["2023-08-04",3.81,3.81,3.72,3.72,21400.0],["2023-08-07",3.88,3.88,3.78,3.78,2000.0],["2023-08-08",3.78,3.86,3.66,3.69,4600.0],["2023-08-09",3.7,3.7,3.69,3.69,1800.0],["2023-08-10",3.63,3.63,3.6,3.61,6000.0],["2023-08-11",3.69,3.78,3.59,3.59,9000.0],["2023-08-14",3.62,3.76,3.62,3.7,4000.0],["2023-08-15",3.59,3.72,3.59,3.63,6000.0],["2023-08-16",3.6,3.6,3.5,3.5,3400.0],["2023-08-17",3.48,3.56,3.48,3.48,1100.0],["2023-08-18",3.54,3.6,3.48,3.49,3100.0],["2023-08-21",3.52,3.59,3.49,3.59,4800.0],["2023-08-22",3.59,3.59,3.5,3.54,4500.0],["2023-08-23",3.54,3.62,3.54,3.62,4300.0],["2023-08-24",3.71,3.76,3.71,3.76,1900.0],["2023-08-25",3.76,3.76,3.68,3.68,2500.0],["2023-08-28",3.68,3.68,3.68,3.68,400.0],["2023-08-29",3.7,3.75,3.69,3.74,3100.0],["2023-08-30",3.78,3.82,3.65,3.66,3100.0],["2023-08-31",3.65,3.8,3.65,3.8,1700.0],["2023-09-01",3.68,3.69,3.62,3.66,2400.0],["2023-09-05",3.63,3.75,3.62,3.75,2300.0],["2023-09-06",3.68,3.68,3.6,3.6,1500.0],["2023-09-07",3.71,3.72,3.64,3.72,1900.0],["2023-09-08",3.69,3.71,3.62,3.62,2400.0],["2023-09-11",3.69,3.71,3.69,3.71,600.0],["2023-09-12",3.7,3.71,3.1,3.3,55800.0],["2023-09-13",3.24,3.44,3.24,3.42,9900.0],["2023-09-14",3.36,3.41,3.26,3.41,2800.0],["2023-09-15",3.3,3.45,3.19,3.45,11100.0],["2023-09-18",3.3,3.38,3.27,3.36,6500.0],["2023-09-19",3.22,3.31,3.22,3.31,3200.0],["2023-09-20",3.3,3.31,3.26,3.27,7500.0],["2023-09-21",3.33,3.37,3.25,3.37,800.0],["2023-09-22",3.24,3.35,3.14,3.14,6900.0],["2023-09-25",3.13,3.31,3.1,3.12,2400.0],["2023-09-26",3.2,3.2,3.2,3.2,1000.0],["2023-09-27",3.11,3.18,3.02,3.02,8800.0],["2023-09-28",3.05,3.05,2.96,2.96,2700.0],["2023-09-29",2.99,3.0,2.99,2.99,4900.0],["2023-10-02",3.05,3.1,3.05,3.05,4700.0],["2023-10-03",3.11,3.11,3.11,3.11,2500.0],["2023-10-04",3.08,3.08,3.05,3.06,1100.0],["2023-10-05",3.05,3.12,3.05,3.05,3300.0],["2023-10-06",2.95,3.12,2.95,3.12,1800.0],["2023-10-09",3.12,3.12,3.0,3.01,1900.0],["2023-10-10",2.92,3.07,2.68,2.68,19600.0],["2023-10-11",2.67,2.67,2.26,2.36,16100.0],["2023-10-12",2.33,2.47,2.27,2.39,32000.0],["2023-10-13",2.5,2.53,2.49,2.49,10900.0],["2023-10-16",2.61,2.77,2.57,2.61,4500.0],["2023-10-17",2.6,2.66,2.6,2.6,12400.0],["2023-10-18",2.62,2.7,2.48,2.51,4900.0],["2023-10-19",2.49,2.54,2.45,2.54,3300.0],["2023-10-20",2.49,2.59,2.49,2.52,4000.0],["2023-10-23",2.55,2.55,2.5,2.51,1900.0],["2023-10-24",2.51,2.54,2.51,2.53,3700.0],["2023-10-25",2.55,2.62,2.55,2.62,2600.0],["2023-10-26",2.51,2.58,2.51,2.55,2400.0],["2023-10-27",2.55,2.6,2.5,2.6,1500.0],["2023-10-30",2.5,2.63,2.49,2.63,6000.0],["2023-10-31",2.59,2.74,2.49,2.71,2600.0],["2023-11-01",2.51,2.55,2.51,2.55,4600.0],["2023-11-02",2.55,2.8,2.55,2.74,1300.0],["2023-11-03",2.75,2.75,2.61,2.63,4300.0],["2023-11-06",2.62,2.62,2.55,2.55,1200.0],["2023-11-07",2.49,2.59,2.48,2.53,2800.0],["2023-11-08",2.52,2.61,2.52,2.61,600.0],["2023-11-09",2.73,2.95,2.63,2.66,1600.0],["2023-11-10",2.69,2.69,2.51,2.54,7600.0],["2023-11-13",2.58,2.58,2.58,2.58,500.0],["2023-11-14",2.63,2.63,2.57,2.57,2600.0],["2023-11-15",2.64,2.64,2.5,2.58,5100.0],["2023-11-16",2.54,2.54,2.54,2.54,3400.0],["2023-11-17",2.63,2.63,2.63,2.63,800.0],["2023-11-20",2.55,2.55,2.55,2.55,200.0],["2023-11-21",2.58,2.61,2.54,2.61,900.0],["2023-11-22",2.55,2.75,2.55,2.6,1200.0],["2023-11-24",2.55,2.74,2.55,2.64,2000.0],["2023-11-27",2.6,2.67,2.6,2.6,7000.0],["2023-11-28",2.7,2.7,2.56,2.56,6100.0],["2023-11-29",2.6,2.6,2.56,2.56,6400.0],["2023-11-30",2.6,2.73,2.6,2.61,1600.0],["2023-12-01",2.65,2.68,2.65,2.68,1500.0],["2023-12-04",2.65,2.68,2.56,2.56,12400.0],["2023-12-05",2.58,2.69,2.57,2.65,16700.0],["2023-12-06",2.65,2.65,2.64,2.65,3200.0],["2023-12-07",2.65,2.79,2.64,2.71,13900.0],["2023-12-08",2.71,2.78,2.71,2.75,4600.0],["2023-12-11",2.71,2.71,2.62,2.65,4800.0],["2023-12-12",2.61,2.76,2.61,2.72,21200.0],["2023-12-13",2.66,2.87,2.66,2.71,10200.0],["2023-12-14",2.82,2.95,2.76,2.76,5300.0],["2023-12-15",2.79,3.0,2.76,2.97,44400.0],["2023-12-18",2.9,2.97,2.78,2.78,11300.0],["2023-12-19",2.82,2.97,2.8,2.8,8500.0],["2023-12-20",2.96,2.96,2.58,2.76,24300.0],["2023-12-21",2.73,2.8,2.73,2.78,6400.0],["2023-12-22",2.77,2.78,2.75,2.78,3600.0],["2023-12-26",2.8,2.89,2.7,2.7,9100.0],["2023-12-27",2.75,2.8,2.66,2.69,6800.0],["2023-12-28",2.69,2.85,2.67,2.82,14300.0],["2023-12-29",2.81,2.81,2.7,2.7,10600.0],["2024-01-02",2.7,2.86,2.69,2.72,8500.0],["2024-01-03",2.62,2.73,2.6,2.7,4300.0],["2024-01-04",2.8,2.8,2.67,2.72,4500.0],["2024-01-05",2.72,2.78,2.7,2.72,7500.0],["2024-01-08",2.67,2.73,2.67,2.73,800.0],["2024-01-09",2.74,2.74,2.7,2.7,2100.0],["2024-01-10",2.73,2.73,2.7,2.71,3000.0],["2024-01-11",2.71,2.75,2.69,2.72,4500.0],["2024-01-12",2.71,2.71,2.64,2.7,7100.0],["2024-01-16",2.75,2.75,2.69,2.7,2200.0],["2024-01-17",2.63,2.63,2.62,2.63,3400.0],["2024-01-18",2.62,2.69,2.62,2.69,2700.0],["2024-01-19",2.7,2.72,2.52,2.52,17500.0],["2024-01-22",2.51,2.7,2.49,2.65,13100.0],["2024-01-23",2.64,2.75,2.57,2.75,18800.0],["2024-01-24",2.64,2.75,2.64,2.67,3200.0],["2024-01-25",2.66,2.79,2.66,2.79,7000.0],["2024-01-26",2.75,2.75,2.66,2.75,2800.0],["2024-01-29",2.71,2.72,2.7,2.71,2800.0],["2024-01-30",2.7,2.72,2.65,2.71,3200.0],["2024-01-31",2.71,2.71,2.67,2.67,1000.0],["2024-02-01",2.67,2.67,2.59,2.66,3400.0],["2024-02-02",2.59,2.7,2.58,2.7,1900.0],["2024-02-05",2.7,2.71,2.52,2.71,5400.0],["2024-02-06",2.7,2.71,2.61,2.61,3300.0],["2024-02-07",2.69,2.75,2.68,2.75,1200.0],["2024-02-08",2.62,2.72,2.52,2.68,3300.0],["2024-02-09",2.72,2.74,2.68,2.74,1700.0],["2024-02-12",2.67,2.73,2.62,2.62,14700.0],["2024-02-13",2.62,2.7,2.62,2.7,27800.0],["2024-02-14",2.72,2.8,2.72,2.8,6200.0],["2024-02-15",2.79,2.79,2.7,2.72,700.0],["2024-02-16",2.75,2.75,2.74,2.74,1100.0],["2024-02-20",2.74,2.74,2.69,2.69,3900.0],["2024-02-21",2.69,2.69,2.68,2.68,1600.0],["2024-02-22",2.69,2.7,2.68,2.69,2900.0],["2024-02-23",2.69,2.73,2.69,2.69,2600.0],["2024-02-26",2.72,2.87,2.72,2.83,6600.0],["2024-02-27",2.83,2.83,2.8,2.8,700.0],["2024-02-28",2.78,2.82,2.78,2.78,1700.0],["2024-02-29",2.78,3.06,2.78,3.06,7700.0],["2024-03-01",3.11,3.15,3.07,3.15,8000.0],["2024-03-04",3.16,3.53,3.16,3.45,23700.0],["2024-03-05",3.45,3.45,3.3,3.39,23800.0],["2024-03-06",3.39,3.45,3.16,3.21,20100.0],["2024-03-07",3.12,3.32,3.1,3.1,3800.0],["2024-03-08",3.07,3.33,3.07,3.24,5700.0],["2024-03-11",2.88,3.19,2.84,3.18,9900.0],["2024-03-12",3.09,3.09,3.03,3.04,6900.0],["2024-03-13",2.96,3.0,2.68,2.99,29600.0],["2024-03-14",2.87,2.95,2.87,2.95,5300.0],["2024-03-15",2.9,2.93,2.87,2.87,3900.0],["2024-03-18",2.87,2.87,2.81,2.81,4800.0],["2024-03-19",2.77,2.87,2.77,2.8,4700.0],["2024-03-20",2.85,2.92,2.83,2.92,6600.0],["2024-03-21",2.94,2.94,2.72,2.83,13800.0],["2024-03-22",2.78,2.88,2.78,2.88,9900.0],["2024-03-25",2.92,2.95,2.83,2.94,3900.0],["2024-03-26",2.9,2.9,2.89,2.89,900.0],["2024-03-27",2.89,2.89,2.86,2.88,2300.0],["2024-03-28",2.6,2.85,2.6,2.83,19100.0],["2024-04-01",2.83,2.89,2.83,2.86,4900.0],["2024-04-02",2.86,2.86,2.83,2.84,4100.0],["2024-04-03",2.84,2.84,2.75,2.84,3800.0],["2024-04-04",2.86,2.93,2.85,2.93,4600.0],["2024-04-05",2.93,2.93,2.93,2.93,300.0],["2024-04-08",2.92,2.94,2.85,2.85,3300.0],["2024-04-09",2.71,2.85,2.71,2.83,7100.0],["2024-04-10",2.83,2.83,2.83,2.83,600.0],["2024-04-11",2.83,2.9,2.83,2.85,600.0],["2024-04-12",2.83,2.86,2.83,2.85,1300.0],["2024-04-15",2.83,2.83,2.74,2.77,6200.0],["2024-04-16",2.78,2.84,2.77,2.84,3900.0],["2024-04-17",2.75,2.77,2.75,2.77,2400.0],["2024-04-18",2.76,2.76,2.76,2.76,1700.0],["2024-04-19",2.81,2.93,2.8,2.8,1700.0],["2024-04-22",2.8,2.8,2.8,2.8,1000.0],["2024-04-23",2.78,2.78,2.71,2.71,5200.0],["2024-04-24",2.72,2.72,2.72,2.72,2200.0],["2024-04-25",2.72,3.0,2.72,3.0,9400.0],["2024-04-26",2.85,3.0,2.85,3.0,400.0],["2024-04-29",3.03,3.03,2.82,2.86,2800.0],["2024-04-30",2.83,2.83,2.75,2.8,4100.0],["2024-05-01",2.8,2.88,2.79,2.79,5500.0],["2024-05-02",2.8,2.88,2.77,2.88,4400.0],["2024-05-03",2.93,2.93,2.91,2.93,3800.0],["2024-05-06",2.9,2.94,2.8,2.8,1900.0],["2024-05-07",2.86,2.94,2.85,2.85,3600.0],["2024-05-08",2.85,2.85,2.85,2.85,300.0],["2024-05-09",2.9,3.08,2.9,3.08,5600.0],["2024-05-10",2.92,2.99,2.92,2.99,2800.0],["2024-05-13",2.94,2.95,2.77,2.77,10600.0],["2024-05-14",2.75,2.93,2.75,2.78,8200.0],["2024-05-15",2.89,2.89,2.8,2.81,1600.0],["2024-05-16",2.81,2.81,2.76,2.76,1400.0],["2024-05-17",2.76,2.82,2.75,2.75,10400.0],["2024-05-20",2.75,2.82,2.75,2.75,11600.0],["2024-05-21",2.76,2.82,2.75,2.81,2700.0],["2024-05-22",2.8,2.81,2.76,2.81,3900.0],["2024-05-23",2.81,2.81,2.81,2.81,300.0],["2024-05-24",2.76,2.81,2.76,2.81,7900.0],["2024-05-28",2.77,2.81,2.77,2.77,1400.0],["2024-05-29",2.85,2.85,2.81,2.85,3000.0],["2024-05-30",2.77,2.92,2.77,2.8,3600.0],["2024-05-31",2.88,2.95,2.82,2.82,1600.0],["2024-06-03",2.87,2.95,2.79,2.91,3900.0],["2024-06-04",2.78,2.86,2.75,2.86,5900.0],["2024-06-05",2.72,2.84,2.72,2.8,2600.0],["2024-06-06",2.77,2.84,2.75,2.75,6400.0],["2024-06-07",2.76,2.83,2.74,2.74,5500.0],["2024-06-10",2.71,2.81,2.71,2.76,10000.0],["2024-06-11",2.71,2.91,2.71,2.9,1000.0],["2024-06-12",2.9,2.9,2.9,2.9,200.0],["2024-06-13",2.78,2.78,2.78,2.78,300.0],["2024-06-14",2.82,2.82,2.73,2.82,2400.0],["2024-06-17",2.82,2.87,2.76,2.76,1300.0],["2024-06-18",2.71,2.76,2.71,2.75,3800.0],["2024-06-20",2.75,2.75,2.7,2.74,10000.0],["2024-06-21",2.74,2.74,2.72,2.72,4000.0],["2024-06-24",2.67,2.75,2.67,2.75,13200.0],["2024-06-25",2.89,2.89,2.7,2.73,600.0],["2024-06-26",2.73,2.74,2.73,2.74,1500.0],["2024-06-27",2.84,2.84,2.79,2.81,1300.0],["2024-06-28",2.81,2.83,2.71,2.71,9600.0],["2024-07-01",2.71,2.86,2.69,2.71,2600.0],["2024-07-02",2.78,2.78,2.72,2.72,1100.0],["2024-07-03",2.75,2.75,2.64,2.68,6600.0],["2024-07-05",2.67,2.7,2.64,2.7,3000.0],["2024-07-08",2.61,2.74,2.61,2.65,2600.0],["2024-07-09",2.79,2.88,2.76,2.83,11600.0],["2024-07-10",2.7,2.8,2.7,2.7,1400.0],["2024-07-11",2.77,2.82,2.66,2.66,6500.0],["2024-07-12",2.65,2.78,2.65,2.65,14100.0],["2024-07-15",2.65,2.79,2.65,2.65,3400.0],["2024-07-16",2.67,2.81,2.67,2.77,7900.0],["2024-07-17",2.69,2.69,2.67,2.67,2900.0],["2024-07-18",2.73,2.86,2.69,2.69,6200.0],["2024-07-19",2.75,2.75,2.69,2.69,6100.0],["2024-07-22",2.72,2.77,2.65,2.75,15000.0],["2024-07-23",2.71,2.79,2.71,2.75,3200.0],["2024-07-24",2.73,2.76,2.66,2.71,3400.0],["2024-07-25",2.65,2.8,2.65,2.79,4400.0],["2024-07-26",2.68,2.75,2.67,2.67,5600.0],["2024-07-29",2.73,2.85,2.67,2.67,1600.0],["2024-07-30",2.65,2.65,2.65,2.65,400.0],["2024-07-31",2.75,2.77,2.71,2.75,6200.0],["2024-08-01",2.77,2.83,2.77,2.78,4100.0],["2024-08-02",2.66,2.66,2.66,2.66,800.0],["2024-08-05",2.66,2.7,2.66,2.66,3500.0],["2024-08-06",2.64,2.83,2.64,2.83,10400.0],["2024-08-07",2.66,2.66,2.66,2.66,400.0],["2024-08-08",2.8,2.8,2.67,2.78,5800.0],["2024-08-09",2.8,2.8,2.73,2.74,2000.0],["2024-08-12",2.67,2.81,2.67,2.8,7500.0],["2024-08-13",2.66,2.75,2.66,2.75,900.0],["2024-08-14",2.65,2.65,2.65,2.65,500.0],["2024-08-15",2.75,2.79,2.75,2.79,900.0],["2024-08-16",2.73,2.73,2.73,2.73,1200.0],["2024-08-19",2.76,2.89,2.74,2.85,5700.0],["2024-08-20",2.75,2.88,2.75,2.77,1100.0],["2024-08-21",2.75,2.8,2.75,2.78,1500.0],["2024-08-22",2.83,2.83,2.68,2.75,1200.0],["2024-08-23",2.65,2.83,2.65,2.76,2300.0],["2024-08-26",2.76,2.78,2.76,2.78,900.0],["2024-08-27",2.75,2.8,2.75,2.76,1800.0],["2024-08-28",2.76,2.76,2.76,2.76,0.0],["2024-08-29",2.76,2.76,2.76,2.76,0.0],["2024-08-30",2.68,2.68,2.68,2.68,1000.0],["2024-09-03",2.75,2.81,2.75,2.81,900.0],["2024-09-04",2.79,2.81,2.75,2.81,800.0],["2024-09-05",2.82,2.82,2.82,2.82,600.0],["2024-09-06",2.82,2.82,2.75,2.76,3900.0],["2024-09-09",2.85,2.85,2.77,2.77,2600.0],["2024-09-10",2.77,2.77,2.77,2.77,0.0],["2024-09-11",2.77,2.77,2.76,2.76,500.0],["2024-09-12",2.68,2.85,2.67,2.67,4800.0],["2024-09-13",2.86,2.86,2.68,2.84,6200.0],["2024-09-16",2.83,2.93,2.77,2.77,22500.0],["2024-09-17",2.87,2.87,2.68,2.7,5600.0],["2024-09-18",2.71,2.71,2.65,2.65,2400.0],["2024-09-19",2.78,2.78,2.68,2.68,9000.0],["2024-09-20",2.73,2.73,2.64,2.65,23100.0],["2024-09-23",2.55,2.71,2.55,2.58,3500.0],["2024-09-24",2.7,2.73,2.62,2.66,4800.0],["2024-09-25",2.56,2.66,2.56,2.59,1800.0],["2024-09-26",2.59,2.73,2.59,2.73,1600.0],["2024-09-27",2.69,2.78,2.61,2.61,10800.0],["2024-09-30",2.56,2.68,2.56,2.68,10200.0],["2024-10-01",2.58,2.64,2.55,2.55,20200.0],["2024-10-02",2.56,2.56,2.55,2.55,1700.0],["2024-10-03",2.55,2.62,2.55,2.56,23600.0],["2024-10-04",2.71,2.71,2.56,2.61,1300.0],["2024-10-07",2.65,2.65,2.56,2.56,5200.0],["2024-10-08",2.57,2.59,2.57,2.59,800.0],["2024-10-09",2.57,2.75,2.56,2.71,9800.0],["2024-10-10",2.61,2.69,2.55,2.58,14100.0],["2024-10-11",2.56,2.59,2.52,2.55,16700.0],["2024-10-14",2.56,2.58,2.55,2.55,13000.0],["2024-10-15",2.52,2.55,2.43,2.49,15900.0],["2024-10-16",2.55,2.55,2.46,2.55,9100.0],["2024-10-17",2.48,2.57,2.48,2.55,2400.0],["2024-10-18",2.58,2.58,2.5,2.51,1600.0],["2024-10-21",2.5,2.55,2.43,2.43,4200.0],["2024-10-22",2.43,2.43,2.3,2.3,10700.0],["2024-10-23",2.35,2.41,2.29,2.38,31900.0],["2024-10-24",2.4,2.4,2.31,2.4,1900.0],["2024-10-25",2.4,2.41,2.36,2.37,3600.0],["2024-10-28",2.44,2.44,2.3,2.31,3600.0],["2024-10-29",2.35,2.45,2.35,2.45,900.0],["2024-10-30",2.44,2.52,2.43,2.43,2100.0],["2024-10-31",2.39,2.5,2.37,2.45,13300.0],["2024-11-01",2.39,2.51,2.39,2.44,7500.0],["2024-11-04",2.41,2.46,2.41,2.46,1000.0],["2024-11-05",2.45,2.45,2.4,2.4,700.0],["2024-11-06",2.4,2.41,2.4,2.4,4500.0],["2024-11-07",2.42,2.48,2.4,2.4,1200.0],["2024-11-08",2.38,2.39,2.37,2.39,1200.0],["2024-11-11",2.36,2.45,2.36,2.38,6200.0],["2024-11-12",2.42,2.42,2.38,2.38,2800.0],["2024-11-13",2.35,2.35,2.35,2.35,1200.0],["2024-11-14",2.38,2.45,2.29,2.4,15000.0],["2024-11-15",2.45,2.45,2.31,2.32,1000.0],["2024-11-18",2.37,2.38,2.37,2.38,4100.0],["2024-11-19",2.33,2.34,2.33,2.34,500.0],["2024-11-20",2.4,2.4,2.34,2.37,900.0],["2024-11-21",2.33,2.4,2.33,2.4,700.0],["2024-11-22",2.37,2.39,2.35,2.39,9400.0],["2024-11-25",2.33,2.33,2.3,2.3,7200.0],["2024-11-26",2.3,2.35,2.3,2.35,1300.0],["2024-11-27",2.3,2.4,2.3,2.33,13200.0],["2024-11-29",2.3,2.33,2.3,2.33,1400.0],["2024-12-02",2.3,2.4,2.15,2.15,22400.0],["2024-12-03",2.15,2.26,2.02,2.03,44300.0],["2024-12-04",2.05,2.11,2.03,2.05,5200.0],["2024-12-05",2.09,2.15,2.03,2.03,26400.0],["2024-12-06",2.06,2.13,2.05,2.12,18500.0],["2024-12-09",2.16,2.26,2.09,2.15,7000.0],["2024-12-10",2.24,2.35,2.09,2.09,5100.0],["2024-12-11",2.2,2.21,2.11,2.11,10000.0],["2024-12-12",2.21,2.24,2.07,2.17,10500.0],["2024-12-13",2.19,2.19,2.07,2.14,6800.0],["2024-12-16",2.07,2.18,2.05,2.06,8900.0],["2024-12-17",2.12,2.13,2.1,2.12,2800.0],["2024-12-18",2.1,2.25,2.08,2.08,4600.0],["2024-12-19",2.24,2.26,2.08,2.09,9100.0],["2024-12-20",2.13,2.16,2.09,2.1,5200.0],["2024-12-23",2.55,7.0,2.55,3.32,36950700.0],["2024-12-24",3.32,3.67,2.84,3.09,875200.0],["2024-12-26",3.18,4.09,3.1,3.86,833000.0],["2024-12-27",3.95,3.98,3.4,3.84,197400.0],["2024-12-30",4.0,4.07,3.54,3.87,133600.0],["2024-12-31",3.81,3.94,3.4,3.61,94400.0],["2025-01-02",3.61,4.38,3.55,4.35,350500.0],["2025-01-03",4.25,4.95,4.21,4.73,231500.0],["2025-01-06",4.91,5.0,4.5,4.73,129700.0],["2025-01-07",4.71,4.91,4.55,4.85,40200.0],["2025-01-08",4.84,4.89,4.61,4.8,28600.0],["2025-01-10",4.67,4.83,4.31,4.7,48500.0],["2025-01-13",4.66,4.67,4.51,4.51,35300.0],["2025-01-14",4.41,4.49,4.23,4.34,48900.0],["2025-01-15",4.38,5.17,4.38,4.95,99800.0],["2025-01-16",5.02,5.02,4.44,4.8,46200.0],["2025-01-17",4.94,4.95,4.62,4.86,24100.0],["2025-01-21",4.8,4.89,4.55,4.78,65100.0],["2025-01-22",4.82,6.21,4.71,5.91,283200.0],["2025-01-23",5.88,5.93,5.54,5.72,90000.0],["2025-01-24",5.72,6.3,5.6,6.13,95200.0],["2025-01-27",5.74,5.8,4.5,5.17,116400.0],["2025-01-28",5.24,5.71,5.05,5.17,57500.0],["2025-01-29",5.23,5.92,5.21,5.43,105600.0],["2025-01-30",5.62,5.8,5.41,5.47,49100.0],["2025-01-31",5.34,5.78,4.83,4.93,136900.0],["2025-02-03",4.74,5.75,4.74,5.22,163600.0],["2025-02-04",5.22,5.4,4.89,5.16,40800.0],["2025-02-05",5.16,5.4,5.03,5.19,43400.0],["2025-02-06",5.26,5.31,4.69,5.07,78800.0],["2025-02-07",5.19,5.19,4.64,4.7,51200.0],["2025-02-10",4.71,4.92,4.45,4.51,97800.0],["2025-02-11",4.49,4.68,4.17,4.35,68000.0],["2025-02-12",4.29,4.5,4.22,4.23,39400.0],["2025-02-13",4.21,4.35,4.19,4.34,19300.0],["2025-02-14",4.25,4.48,4.22,4.43,12200.0],["2025-02-18",4.44,5.1,4.21,4.4,151300.0],["2025-02-19",4.55,4.9,4.45,4.57,26100.0],["2025-02-20",4.59,4.59,4.32,4.4,15400.0],["2025-02-21",4.36,4.48,4.23,4.25,13100.0],["2025-02-24",4.23,4.45,4.06,4.09,37400.0],["2025-02-25",4.1,4.15,3.9,4.1,44400.0],["2025-02-26",4.05,4.35,4.05,4.33,17500.0],["2025-02-27",4.01,4.34,4.01,4.09,15000.0],["2025-02-28",4.0,4.05,3.91,4.04,21700.0],["2025-03-03",4.04,4.59,3.55,3.72,55500.0],["2025-03-04",3.68,3.76,3.2,3.71,65700.0],["2025-03-05",3.71,3.94,3.6,3.72,25600.0],["2025-03-06",3.62,3.78,3.53,3.75,18300.0],["2025-03-07",3.75,3.97,3.68,3.94,20600.0],["2025-03-10",3.49,3.7,3.35,3.37,56300.0],["2025-03-11",3.25,3.48,3.25,3.39,15200.0],["2025-03-12",3.4,3.5,3.4,3.5,9300.0],["2025-03-13",3.5,3.59,3.16,3.23,36500.0],["2025-03-14",3.19,3.34,3.1,3.31,49100.0],["2025-03-17",3.39,3.46,3.2,3.29,49100.0],["2025-03-18",3.29,3.36,3.12,3.23,9700.0],["2025-03-19",3.35,3.35,3.2,3.29,8700.0],["2025-03-20",3.19,3.37,3.19,3.37,8800.0],["2025-03-21",3.35,3.59,3.31,3.59,20000.0],["2025-03-24",3.67,3.67,3.25,3.35,35800.0],["2025-03-25",3.3,3.48,3.04,3.08,18700.0],["2025-03-26",3.08,3.15,3.01,3.12,5300.0],["2025-03-27",3.01,3.18,3.01,3.18,5600.0],["2025-03-28",3.18,3.18,2.88,2.94,17200.0],["2025-03-31",2.92,2.92,2.57,2.79,15200.0],["2025-04-01",2.69,2.87,2.67,2.81,6100.0],["2025-04-02",2.93,2.94,2.79,2.9,6600.0],["2025-04-03",2.83,2.83,2.53,2.54,22500.0],["2025-04-04",2.52,2.62,2.42,2.56,98200.0],["2025-04-07",2.5,2.68,2.4,2.6,25600.0],["2025-04-08",2.7,2.86,2.42,2.67,72700.0],["2025-04-09",2.71,3.08,2.59,2.91,34700.0],["2025-04-10",2.95,3.04,2.91,2.91,13400.0],["2025-04-11",2.7,3.07,2.7,2.85,11900.0],["2025-04-14",2.83,2.93,2.73,2.78,10100.0],["2025-04-15",2.82,2.96,2.82,2.87,2300.0],["2025-04-16",2.92,2.99,2.8,2.88,2700.0],["2025-04-17",2.89,3.03,2.85,2.85,2900.0],["2025-04-21",2.8,3.0,2.8,2.81,34200.0],["2025-04-22",2.89,2.89,2.76,2.83,26200.0],["2025-04-23",2.85,2.98,2.84,2.89,19400.0],["2025-04-24",2.79,2.98,2.74,2.79,30400.0],["2025-04-25",2.84,2.97,2.75,2.82,6600.0],["2025-04-28",2.84,2.9,2.72,2.73,11800.0],["2025-04-29",2.83,3.15,2.83,3.09,12600.0],["2025-04-30",3.0,3.0,2.96,2.99,1700.0],["2025-05-01",3.19,3.19,3.06,3.08,4200.0],["2025-05-02",3.12,3.28,3.05,3.07,12700.0],["2025-05-05",3.14,3.26,3.06,3.1,7400.0],["2025-05-06",3.1,3.23,3.1,3.13,2900.0],["2025-05-07",3.13,3.27,3.06,3.27,5900.0],["2025-05-08",3.17,3.28,3.16,3.24,16600.0],["2025-05-09",3.34,3.34,2.93,3.0,14300.0],["2025-05-12",3.1,3.26,3.01,3.25,18700.0],["2025-05-13",3.19,3.47,3.12,3.25,3500.0],["2025-05-14",3.2,3.39,3.17,3.28,11500.0],["2025-05-15",3.37,3.37,2.99,3.15,9300.0],["2025-05-16",3.06,3.09,2.87,3.0,12800.0],["2025-05-19",3.14,3.19,3.03,3.03,5500.0],["2025-05-20",2.98,3.26,2.94,2.99,7300.0],["2025-05-21",2.98,2.98,2.76,2.81,4700.0],["2025-05-22",2.85,3.04,2.77,2.88,5200.0],["2025-05-23",2.81,2.87,2.75,2.78,4200.0],["2025-05-27",2.81,2.98,2.78,2.78,10500.0],["2025-05-28",2.87,2.9,2.75,2.83,4700.0],["2025-05-29",2.83,2.87,2.76,2.87,4300.0],["2025-05-30",2.76,2.9,2.76,2.9,11100.0],["2025-06-02",2.91,2.91,2.84,2.9,3800.0],["2025-06-03",2.99,3.01,2.88,2.88,6300.0],["2025-06-04",2.85,3.36,2.84,3.16,79400.0],["2025-06-05",3.1,3.13,2.44,2.72,158300.0],["2025-06-06",2.87,2.87,2.61,2.83,28800.0],["2025-06-09",2.98,2.99,2.75,2.81,49600.0],["2025-06-10",2.81,2.84,2.48,2.66,29000.0],["2025-06-11",2.88,2.88,2.6,2.62,31500.0],["2025-06-12",2.74,2.74,2.61,2.64,11300.0],["2025-06-13",2.63,2.7,2.6,2.62,21300.0],["2025-06-16",2.67,2.7,2.56,2.62,10700.0],["2025-06-17",2.72,2.72,2.6,2.71,83700.0],["2025-06-18",2.73,2.86,2.58,2.73,30700.0],["2025-06-20",2.75,2.78,2.62,2.7,16700.0],["2025-06-23",2.7,2.86,2.63,2.76,37200.0],["2025-06-24",2.75,2.84,2.7,2.75,23400.0],["2025-06-25",2.79,2.8,2.71,2.75,19600.0],["2025-06-26",2.71,2.95,2.6,2.87,61600.0],["2025-06-27",2.88,2.99,2.87,2.9,11700.0],["2025-06-30",2.97,3.08,2.85,2.91,17900.0],["2025-07-01",2.83,3.23,2.77,3.0,261000.0],["2025-07-02",3.04,3.5,3.0,3.42,116700.0],["2025-07-03",3.45,3.78,3.45,3.6,68800.0],["2025-07-07",3.55,3.76,3.55,3.62,3461900.0],["2025-07-08",4.56,5.28,4.36,4.66,7174900.0],["2025-07-09",4.57,5.49,4.54,5.23,982600.0],["2025-07-10",5.45,5.7,5.17,5.17,483300.0],["2025-07-11",5.17,5.34,4.6,4.84,253200.0],["2025-07-14",4.82,6.97,4.78,6.03,1329500.0],["2025-07-15",6.04,6.15,5.05,5.5,320200.0],["2025-07-16",5.5,5.9,5.23,5.36,111300.0],["2025-07-17",5.3,6.04,5.24,5.95,228900.0],["2025-07-18",5.97,5.97,5.66,5.74,44900.0],["2025-07-21",5.7,5.7,5.33,5.4,108700.0],["2025-07-22",5.41,5.41,4.75,4.8,125900.0],["2025-07-23",4.92,5.0,4.76,4.9,133100.0],["2025-07-24",4.92,5.2,4.86,5.09,118200.0],["2025-07-25",5.0,5.4,4.9,4.98,80700.0],["2025-07-28",5.0,5.17,4.83,4.97,40900.0],["2025-07-29",4.95,5.04,4.66,4.79,50100.0],["2025-07-30",4.83,4.99,4.53,4.72,53100.0],["2025-07-31",4.86,4.93,4.42,4.48,71000.0],["2025-08-01",4.4,4.79,4.07,4.74,48100.0],["2025-08-04",4.9,5.98,4.9,5.91,211900.0],["2025-08-05",5.9,6.25,5.7,5.83,88900.0],["2025-08-06",5.77,5.96,5.72,5.72,38400.0],["2025-08-07",5.72,6.0,5.61,5.94,86700.0],["2025-08-08",5.94,6.13,5.79,5.96,70500.0],["2025-08-11",5.91,6.04,5.26,5.37,65900.0],["2025-08-12",5.48,6.06,5.48,5.64,35700.0],["2025-08-13",5.79,5.82,5.28,5.28,61100.0],["2025-08-14",5.26,5.73,5.01,5.1,46800.0],["2025-08-15",5.1,5.52,5.1,5.41,12700.0],["2025-08-18",5.37,5.47,5.14,5.32,42000.0],["2025-08-19",5.32,5.36,5.14,5.24,24300.0],["2025-08-20",5.2,5.4,5.02,5.26,77100.0],["2025-08-21",5.25,5.35,5.01,5.32,40500.0],["2025-08-22",5.42,5.75,5.38,5.65,35500.0],["2025-08-25",5.57,6.32,5.57,6.26,79100.0],["2025-08-26",6.35,6.66,5.61,6.13,129800.0],["2025-08-27",6.34,6.72,6.22,6.36,114900.0],["2025-08-28",6.59,6.95,6.36,6.95,116100.0],["2025-08-29",6.99,7.0,5.84,6.35,143100.0],["2025-09-02",6.29,6.59,6.0,6.48,40900.0],["2025-09-03",6.53,6.54,5.98,6.32,46600.0],["2025-09-04",6.26,6.46,6.07,6.4,17200.0],["2025-09-05",6.31,6.5,6.2,6.34,14100.0],["2025-09-08",6.35,6.35,5.95,6.35,60900.0],["2025-09-09",6.32,6.37,5.53,5.87,42800.0],["2025-09-10",6.29,6.59,6.04,6.28,46600.0],["2025-09-11",7.0,8.89,6.7,8.56,564500.0],["2025-09-12",8.9,10.07,8.6,9.79,414700.0],["2025-09-15",9.65,9.91,8.35,9.33,186900.0],["2025-09-16",9.33,9.33,7.71,8.4,84900.0],["2025-09-17",8.4,8.46,8.01,8.41,45500.0],["2025-09-18",8.6,9.27,8.17,8.95,68700.0],["2025-09-19",8.98,9.15,8.81,9.0,61900.0],["2025-09-22",9.0,9.0,8.44,8.66,53100.0],["2025-09-23",8.65,9.2,8.65,8.99,69600.0],["2025-09-24",8.92,8.99,8.1,8.17,58400.0],["2025-09-25",8.05,8.42,7.76,8.21,35900.0],["2025-09-26",8.15,8.28,7.73,8.05,40900.0],["2025-09-29",8.14,8.58,7.6,8.19,92900.0],["2025-09-30",8.19,8.33,7.93,8.12,38800.0],["2025-10-01",8.09,9.59,8.09,9.59,83800.0],["2025-10-02",9.43,9.7,8.63,9.29,94500.0],["2025-10-03",9.01,9.45,8.5,8.61,115500.0],["2025-10-06",8.8,10.22,8.8,9.43,127100.0],["2025-10-07",9.67,9.82,8.8,9.08,80400.0],["2025-10-08",9.21,10.55,9.14,9.85,323500.0],["2025-10-09",9.76,11.38,9.76,10.69,240700.0],["2025-10-10",11.0,11.44,9.21,9.92,144100.0],["2025-10-13",10.22,10.74,8.59,8.73,128400.0],["2025-10-14",8.41,8.88,8.16,8.59,98600.0],["2025-10-15",8.59,10.35,8.31,10.1,105200.0],["2025-10-16",10.15,11.5,9.61,9.97,175200.0],["2025-10-17",9.43,9.44,8.5,8.67,110300.0],["2025-10-20",8.83,9.11,8.3,8.3,46000.0],["2025-10-21",8.35,8.52,8.1,8.5,50300.0],["2025-10-22",7.9,8.18,7.45,7.55,89800.0],["2025-10-23",7.56,8.33,7.56,8.01,84000.0],["2025-10-24",8.17,8.52,7.79,7.85,58100.0],["2025-10-27",7.95,8.19,7.27,7.27,62700.0],["2025-10-28",7.23,8.17,7.12,7.67,90800.0],["2025-10-29",7.65,8.09,7.32,7.74,35300.0],["2025-10-30",7.6,8.4,7.5,8.11,83700.0],["2025-10-31",8.11,8.26,7.84,7.87,20500.0],["2025-11-03",7.92,9.39,7.88,8.6,124600.0],["2025-11-04",8.42,8.68,7.56,7.83,80100.0],["2025-11-05",8.12,8.14,7.59,7.64,71200.0],["2025-11-06",7.71,7.99,7.58,7.67,30400.0],["2025-11-07",7.52,7.63,7.1,7.44,43900.0],["2025-11-10",7.62,8.26,7.52,8.13,40300.0],["2025-11-11",8.2,8.2,7.75,7.87,38600.0],["2025-11-12",8.07,8.1,7.83,7.87,19600.0],["2025-11-13",7.7,7.99,6.94,7.26,96300.0],["2025-11-14",6.86,7.42,6.76,6.77,72300.0],["2025-11-17",6.76,7.08,6.49,6.57,39800.0],["2025-11-18",6.43,6.85,6.38,6.69,46200.0],["2025-11-19",6.66,6.99,6.6,6.84,52200.0],["2025-11-20",6.94,7.11,6.3,6.31,62900.0],["2025-11-21",6.22,6.95,6.01,6.6,69500.0],["2025-11-24",6.7,7.23,6.68,7.06,16300.0],["2025-11-25",6.97,7.9,6.86,7.9,44100.0],["2025-11-26",8.0,8.67,8.0,8.51,60300.0],["2025-11-28",8.56,8.56,7.7,8.1,20400.0],["2025-12-01",8.1,8.32,7.83,7.83,37800.0],["2025-12-02",7.89,8.15,7.81,8.02,16600.0],["2025-12-03",7.99,8.55,7.89,8.42,19100.0],["2025-12-04",8.33,8.69,8.09,8.12,19500.0],["2025-12-05",8.16,8.34,8.03,8.05,16300.0],["2025-12-08",8.1,9.13,8.1,9.0,64900.0],["2025-12-09",9.01,9.76,8.99,9.3,63500.0],["2025-12-10",9.22,10.36,9.15,9.82,117300.0],["2025-12-11",9.97,10.32,9.32,9.68,93500.0],["2025-12-12",9.57,10.14,9.0,9.08,67700.0],["2025-12-15",9.2,9.2,8.21,8.4,50700.0],["2025-12-16",8.31,9.19,8.31,8.73,63100.0],["2025-12-17",8.83,9.15,8.31,8.38,57100.0],["2025-12-18",6.8,6.8,5.22,5.5,686900.0],["2025-12-19",5.5,5.54,4.56,4.97,343800.0],["2025-12-22",4.97,4.97,4.57,4.64,218700.0],["2025-12-23",4.59,4.71,4.41,4.44,155400.0],["2025-12-24",4.41,4.74,4.32,4.46,125500.0],["2025-12-26",4.48,4.59,4.25,4.42,146200.0],["2025-12-29",4.33,4.56,4.16,4.31,173400.0],["2025-12-30",4.31,4.64,4.12,4.54,162900.0],["2025-12-31",4.61,4.64,4.38,4.45,54800.0],["2026-01-02",4.47,4.63,4.46,4.57,73900.0],["2026-01-05",4.6,4.62,4.26,4.45,150300.0],["2026-01-06",4.45,4.9,4.33,4.54,130900.0],["2026-01-07",4.5,4.6,4.26,4.27,83800.0],["2026-01-08",4.27,4.32,4.02,4.31,108700.0],["2026-01-09",4.27,4.33,4.11,4.16,39100.0],["2026-01-12",4.13,4.33,4.04,4.16,112400.0],["2026-01-13",4.2,4.6,4.1,4.44,60100.0],["2026-01-14",4.44,4.45,4.23,4.3,33900.0],["2026-01-15",4.41,4.45,4.21,4.23,38200.0],["2026-01-16",4.23,4.48,4.15,4.36,57300.0],["2026-01-20",4.29,4.59,4.29,4.41,45200.0],["2026-01-21",4.46,4.6,4.26,4.28,35900.0],["2026-01-22",4.3,4.54,4.29,4.49,27400.0],["2026-01-23",4.51,4.54,4.38,4.39,28100.0],["2026-01-26",4.56,4.6,4.34,4.38,55900.0],["2026-01-27",4.47,5.44,4.4,5.21,462600.0],["2026-01-28",5.55,5.99,4.93,5.0,299800.0],["2026-01-29",5.01,5.01,4.56,4.9,97500.0],["2026-01-30",4.82,5.35,4.6,4.93,106100.0],["2026-02-02",4.92,5.19,4.8,4.93,86200.0],["2026-02-03",5.05,5.11,4.71,4.93,81000.0],["2026-02-04",4.92,4.95,4.53,4.74,85500.0],["2026-02-05",4.61,5.06,4.51,4.86,79500.0],["2026-02-06",4.98,5.45,4.87,5.12,126600.0],["2026-02-09",5.25,6.6,5.24,6.32,289500.0],["2026-02-10",6.33,6.79,6.08,6.14,182700.0],["2026-02-11",6.15,6.28,5.69,5.85,83100.0],["2026-02-12",5.97,6.42,5.44,5.44,115200.0],["2026-02-13",5.49,6.25,5.39,5.98,93000.0],["2026-02-17",5.93,6.38,5.64,5.87,43400.0],["2026-02-18",5.92,6.25,5.65,5.83,85300.0],["2026-02-19",5.77,6.25,5.77,6.05,34200.0],["2026-02-20",6.25,6.53,5.8,5.87,74100.0],["2026-02-23",5.88,5.94,5.43,5.54,69200.0],["2026-02-24",5.63,6.29,5.54,6.24,87200.0],["2026-02-25",6.3,6.86,6.3,6.36,68300.0],["2026-02-26",6.36,6.4,5.83,6.01,114400.0],["2026-02-27",5.82,6.0,5.32,5.57,97100.0],["2026-03-02",5.48,6.73,5.48,6.38,158200.0],["2026-03-03",6.19,6.4,5.9,6.35,44300.0],["2026-03-04",6.35,6.57,5.9,6.45,89300.0],["2026-03-05",6.45,6.69,6.14,6.38,96100.0],["2026-03-06",6.28,6.45,6.02,6.05,78600.0],["2026-03-09",6.01,6.26,5.65,6.11,127400.0],["2026-03-10",6.98,8.14,6.49,7.98,776200.0],["2026-03-11",8.31,8.86,7.65,8.06,442700.0],["2026-03-12",8.0,9.2,7.37,7.49,310200.0],["2026-03-13",7.92,8.06,7.16,7.4,131800.0],["2026-03-16",7.69,7.87,7.1,7.34,105000.0],["2026-03-17",7.35,7.45,6.52,6.68,204600.0],["2026-03-18",6.78,7.36,6.75,6.97,103300.0],["2026-03-19",6.86,7.99,6.8,7.81,113200.0],["2026-03-20",7.81,7.81,6.8,7.0,111400.0],["2026-03-23",7.17,8.3,7.16,8.26,168200.0],["2026-03-24",8.08,8.98,8.05,8.77,168300.0],["2026-03-25",9.0,10.48,8.9,10.12,285600.0],["2026-03-26",10.0,10.56,9.01,9.79,279500.0],["2026-03-27",9.81,10.48,8.91,9.14,145900.0],["2026-03-30",9.22,9.79,7.73,8.33,166700.0],["2026-03-31",8.39,8.73,7.85,8.25,110600.0],["2026-04-01",8.42,9.25,8.37,9.06,72900.0],["2026-04-02",8.47,9.23,8.26,9.11,67000.0],["2026-04-06",9.17,9.9,9.12,9.44,134200.0],["2026-04-07",9.42,9.76,9.13,9.75,55400.0],["2026-04-08",10.35,10.59,9.45,9.67,268800.0],["2026-04-09",9.52,9.98,9.14,9.57,113000.0],["2026-04-10",9.62,11.91,9.62,11.37,545300.0],["2026-04-13",11.32,11.81,10.52,11.57,276900.0],["2026-04-14",11.86,11.96,10.66,10.98,209800.0],["2026-04-15",10.98,11.11,10.25,10.58,219100.0],["2026-04-16",10.58,11.24,10.47,11.15,134100.0],["2026-04-17",11.23,11.49,10.57,11.25,137700.0],["2026-04-20",11.0,11.31,10.45,10.76,130700.0],["2026-04-21",10.96,12.27,10.85,10.97,302300.0],["2026-04-22",11.6,12.02,11.3,11.7,223800.0],["2026-04-23",11.66,13.77,11.66,12.88,503200.0],["2026-04-24",13.3,13.95,12.1,12.32,429800.0],["2026-04-27",12.4,12.7,10.58,10.6,400500.0],["2026-04-28",9.9,10.69,9.22,9.3,297900.0],["2026-04-29",9.35,9.99,8.93,9.12,175700.0],["2026-04-30",9.46,10.38,9.43,10.3,237000.0],["2026-05-01",10.37,11.28,9.83,11.0,313400.0],["2026-05-04",11.48,12.24,10.36,10.86,441300.0],["2026-05-05",10.84,11.0,9.8,9.93,296500.0],["2026-05-06",10.39,10.67,9.47,10.22,288700.0],["2026-05-07",10.25,10.25,9.62,10.01,177800.0],["2026-05-08",9.99,10.85,9.94,10.34,198100.0],["2026-05-11",10.63,11.68,10.35,11.36,345800.0],["2026-05-12",11.37,11.87,10.4,11.22,265600.0],["2026-05-13",11.01,11.7,10.55,11.5,175100.0],["2026-05-14",11.8,13.34,11.76,13.13,358600.0],["2026-05-15",12.44,12.85,11.51,11.78,311700.0],["2026-05-18",11.84,11.84,10.06,10.45,217800.0],["2026-05-19",10.37,10.54,9.61,10.28,170000.0],["2026-05-20",10.43,10.44,9.87,10.2,118600.0],["2026-05-21",10.18,10.84,10.0,10.84,214900.0],["2026-05-22",10.96,13.2,10.81,12.63,596100.0],["2026-05-26",13.01,14.33,12.46,13.62,534000.0],["2026-05-27",14.39,16.22,13.88,14.18,887300.0],["2026-05-28",14.57,15.35,13.89,14.38,500800.0],["2026-05-29",14.51,14.78,13.1,13.9,455600.0],["2026-06-01",13.51,13.79,12.64,13.64,334200.0],["2026-06-02",14.05,16.05,14.05,15.65,625600.0],["2026-06-03",15.45,15.45,13.36,14.02,563500.0],["2026-06-04",13.02,14.33,12.95,14.13,234900.0],["2026-06-05",13.88,13.88,11.8,12.3,454500.0],["2026-06-08",19.61,22.0,17.01,19.0,18998500.0],["2026-06-09",18.5,21.49,17.0,21.01,2337600.0],["2026-06-10",21.0,27.5,20.94,26.92,2701600.0],["2026-06-11",27.44,27.98,23.13,23.4,1396300.0],["2026-06-12",23.18,24.14,21.34,22.91,656100.0],["2026-06-15",23.41,23.88,19.4,20.72,1011900.0],["2026-06-16",20.44,21.87,18.8,20.23,583400.0],["2026-06-17",20.21,23.0,19.23,21.73,578900.0],["2026-06-18",21.9,22.57,20.11,22.4,457300.0],["2026-06-22",22.46,23.83,22.01,22.24,490100.0],["2026-06-23",20.4,23.34,19.13,19.8,516100.0],["2026-06-24",19.8,20.93,18.74,18.82,361400.0],["2026-06-25",19.53,20.48,17.63,18.32,453300.0],["2026-06-26",17.61,18.5,17.34,18.37,361400.0],["2026-06-29",19.6,21.26,17.97,20.15,561400.0],["2026-06-30",20.15,22.3,19.0,20.97,428300.0],["2026-07-01",20.38,20.68,17.57,17.86,357600.0],["2026-07-02",18.0,18.2,15.6,16.0,469900.0],["2026-07-06",16.31,17.03,15.3,15.4,275938.505847],["2026-07-07",15.03,15.77,14.632,15.02,273435.277598],["2026-07-08",14.56,16,14.115,15.89,387452.916857],["2026-07-09",16.3,17.91,16.16,16.41,543494.921624],["2026-07-30",13,14.3999,13,14.18,162002.797111],["2026-07-31",15,15.72,14.46,14.86,222632.490355],["2026-08-03",14.88,15.5,14.25,14.35,206002.747457],["2026-08-04",15.975,16.8305,15.1952,16.12,467053.889681],["2026-08-05",15.78,16.265,15.48,15.62,134490.736832],["2026-08-06",15.4,16.5,15.4,15.63,109648.195196],["2026-08-07",16.35,16.8199,15.65,16.25,170179.919764],["2026-08-10",17.27,17.54,15.32,15.37,476850.490478],["2026-08-11",15.6,16.2899,15.6,15.95,147298.010435],["2026-08-12",16.41,17.15,16.2505,16.89,213749.75389]]}