{"t":"RDCM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-09-25",45.0,45.5,43.5,44.0,84050.0],["1997-09-26",44.0,47.0,44.0,45.5,34350.0],["1997-09-29",44.5,47.0,44.5,45.0,14275.0],["1997-09-30",45.0,47.5,44.5,47.0,42200.0],["1997-10-01",47.5,47.5,44.0,44.0,15450.0],["1997-10-02",45.0,45.0,44.0,44.5,1900.0],["1997-10-03",45.5,45.5,44.0,44.0,8375.0],["1997-10-06",44.0,45.5,44.0,44.0,1525.0],["1997-10-07",45.5,45.5,44.0,44.0,5375.0],["1997-10-08",44.0,45.5,44.0,44.5,32775.0],["1997-10-09",45.0,46.0,44.0,44.0,61150.0],["1997-10-10",45.0,45.0,43.5,43.5,18050.0],["1997-10-13",44.5,44.5,39.0,40.0,29275.0],["1997-10-14",40.0,41.0,39.0,40.5,23525.0],["1997-10-15",40.0,40.5,39.0,39.0,41625.0],["1997-10-16",39.5,40.0,37.5,37.5,55550.0],["1997-10-17",37.5,38.0,36.0,36.0,16525.0],["1997-10-20",36.0,40.0,36.0,39.0,106550.0],["1997-10-21",39.5,41.0,38.5,38.5,34875.0],["1997-10-22",40.0,40.0,38.5,38.75,12975.0],["1997-10-23",37.0,38.5,36.5,38.5,6950.0],["1997-10-24",38.125,39.5,36.5,37.25,19700.0],["1997-10-27",37.0,37.0,29.5,30.5,23100.0],["1997-10-28",29.5,38.0,28.5,38.0,55975.0],["1997-10-29",39.0,40.0,38.0,38.75,22450.0],["1997-10-30",38.0,38.5,36.75,37.0,5450.0],["1997-10-31",38.0,39.5,37.0,37.0,9825.0],["1997-11-03",37.5,37.5,37.0,37.0,6950.0],["1997-11-04",37.0,38.0,36.0,36.0,6500.0],["1997-11-05",36.0,36.5,36.0,36.5,9825.0],["1997-11-06",36.0,36.5,36.0,36.5,11625.0],["1997-11-07",36.0,37.5,35.5,37.0,10350.0],["1997-11-10",38.0,39.0,37.0,39.0,16125.0],["1997-11-11",38.0,39.5,38.0,39.5,15175.0],["1997-11-12",40.0,40.0,36.0,37.0,37675.0],["1997-11-13",36.5,37.5,36.5,37.0,43625.0],["1997-11-14",37.0,37.5,37.0,37.0,15550.0],["1997-11-17",38.0,38.0,37.0,37.5,5300.0],["1997-11-18",37.0,38.25,37.0,37.0,46175.0],["1997-11-19",37.0,37.5,37.0,37.0,10400.0],["1997-11-20",37.5,37.5,36.5,36.5,16650.0],["1997-11-21",36.75,36.75,36.0,36.25,25100.0],["1997-11-24",36.0,36.0,35.5,35.5,2175.0],["1997-11-25",35.5,36.0,31.0,32.75,14825.0],["1997-11-26",33.0,33.0,31.5,31.5,3600.0],["1997-11-28",33.0,33.0,31.0,31.0,2725.0],["1997-12-01",32.0,33.0,31.75,32.5,20550.0],["1997-12-02",32.0,32.5,32.0,32.0,7150.0],["1997-12-03",31.0,31.5,31.0,31.5,1525.0],["1997-12-04",32.5,32.5,30.0,30.0,11575.0],["1997-12-05",32.5,32.5,30.0,31.0,2350.0],["1997-12-08",32.5,32.5,32.0,32.5,1575.0],["1997-12-09",31.0,31.5,31.0,31.3125,7200.0],["1997-12-10",30.25,31.5,30.0,30.0,2300.0],["1997-12-11",30.0,30.0,30.0,30.0,3875.0],["1997-12-12",30.0,30.0,28.5,28.75,2750.0],["1997-12-15",28.5,29.0,28.0,28.0,2400.0],["1997-12-16",28.5,28.5,27.0,28.5,6475.0],["1997-12-17",28.0,31.0,28.0,30.0,81800.0],["1997-12-18",30.0,30.0,28.0,28.5,3875.0],["1997-12-19",28.5,28.5,27.5,28.0,5850.0],["1997-12-22",28.0,28.0,27.5,27.5,1675.0],["1997-12-23",27.5,27.5,27.5,27.5,50.0],["1997-12-24",27.0,28.0,25.0,27.5,19175.0],["1997-12-26",27.5,28.0,27.0,28.0,2650.0],["1997-12-29",28.0,28.0,26.0,28.0,12050.0],["1997-12-30",27.0,27.5,25.0,27.5,1525.0],["1997-12-31",27.0,28.0,27.0,27.0,4950.0],["1998-01-02",27.0,27.5,27.0,27.0,500.0],["1998-01-05",28.5,29.5,27.5,28.75,2950.0],["1998-01-06",29.0,29.0,27.0,27.0,2425.0],["1998-01-07",27.0,27.0,27.0,27.0,17775.0],["1998-01-08",26.5,26.5,26.0,26.0,7300.0],["1998-01-09",26.0,27.0,26.0,26.0,3950.0],["1998-01-12",25.5,26.0,24.0,24.0,3200.0],["1998-01-13",25.5,27.0,25.0,27.0,17300.0],["1998-01-14",27.0,27.0,25.5,25.5,4475.0],["1998-01-15",25.5,27.0,25.5,26.5,3525.0],["1998-01-16",26.5,27.0,26.5,27.0,8300.0],["1998-01-20",27.5,27.5,26.5,26.5,650.0],["1998-01-21",27.0,27.0,27.0,27.0,1250.0],["1998-01-22",25.5,27.5,25.5,26.0,1450.0],["1998-01-23",25.5,26.5,25.5,26.5,275.0],["1998-01-26",25.5,25.5,25.0,25.0,2950.0],["1998-01-27",25.0,27.0,25.0,26.0,6650.0],["1998-01-28",26.5,27.75,26.25,26.25,3225.0],["1998-01-29",26.25,27.75,26.25,27.75,10325.0],["1998-01-30",27.75,29.5,27.75,28.5,11575.0],["1998-02-02",28.75,28.75,28.0,28.25,13525.0],["1998-02-03",28.25,30.0,28.25,30.0,24525.0],["1998-02-04",30.5,31.5,29.5,30.25,40025.0],["1998-02-05",30.0,31.0,30.0,30.0,7525.0],["1998-02-06",30.0,30.0,27.5,28.5,19625.0],["1998-02-09",27.5,29.5,22.25,23.25,49700.0],["1998-02-10",24.0,24.0,23.0,23.5,31000.0],["1998-02-11",23.5,24.0,22.75,23.5,5450.0],["1998-02-12",23.5,23.5,23.0,23.0,3050.0],["1998-02-13",23.0,23.0,21.5,22.0,8450.0],["1998-02-17",22.5,22.5,19.5,20.5,144700.0],["1998-02-18",20.5,20.5,19.25,19.75,18725.0],["1998-02-19",19.75,20.0,19.75,20.0,6000.0],["1998-02-20",20.0,20.0,19.5,19.75,4325.0],["1998-02-23",20.0,20.0,19.0,19.75,13675.0],["1998-02-24",19.5,19.75,19.5,19.75,17750.0],["1998-02-25",19.5,21.0,19.5,21.0,11350.0],["1998-02-26",21.0,23.0,21.0,23.0,8350.0],["1998-02-27",23.25,23.25,20.5,20.5,10100.0],["1998-03-02",21.75,21.75,20.0,20.5,3650.0],["1998-03-03",20.5,20.75,20.5,20.75,5750.0],["1998-03-04",20.75,21.5,20.75,21.0,2875.0],["1998-03-05",20.5,21.5,20.5,21.0,5150.0],["1998-03-06",21.0,22.25,20.5,21.75,11500.0],["1998-03-09",22.25,22.25,19.25,19.25,10450.0],["1998-03-10",19.5,19.5,19.0,19.5,12625.0],["1998-03-11",19.5,19.5,19.0,19.25,8500.0],["1998-03-12",19.25,19.25,19.0,19.25,3375.0],["1998-03-13",19.0,20.0,19.0,19.5,62950.0],["1998-03-16",20.0,20.75,19.5,20.75,22900.0],["1998-03-17",20.5,20.5,19.5,20.0,2350.0],["1998-03-18",20.5,21.0,20.0,20.75,35325.0],["1998-03-19",20.75,20.75,19.5,20.0,16175.0],["1998-03-20",20.25,20.25,20.0,20.0,1575.0],["1998-03-23",19.75,20.5,19.75,19.75,13550.0],["1998-03-24",19.75,20.25,19.75,19.75,9600.0],["1998-03-25",20.0,20.5,19.0,19.25,13275.0],["1998-03-26",19.25,19.25,18.5,19.25,6325.0],["1998-03-27",19.25,19.25,18.5,18.75,3425.0],["1998-03-30",18.75,18.75,18.0,18.0,5550.0],["1998-03-31",18.0,19.5,18.0,18.0,21925.0],["1998-04-01",18.0,18.25,18.0,18.0,1425.0],["1998-04-02",18.0,18.25,17.5,18.125,139250.0],["1998-04-03",18.25,19.5,18.25,19.0,2500.0],["1998-04-06",19.0,20.0,19.0,19.75,10975.0],["1998-04-07",19.5,20.0,19.0,20.0,13300.0],["1998-04-08",20.5,21.0,20.0,20.25,15575.0],["1998-04-09",20.75,20.75,20.25,20.75,6925.0],["1998-04-13",20.25,20.75,20.25,20.75,1800.0],["1998-04-14",20.5,20.5,20.25,20.25,1750.0],["1998-04-15",20.75,20.75,20.0,20.0,7100.0],["1998-04-16",20.0,20.25,19.5,20.0,7800.0],["1998-04-17",19.5,20.0,19.0,19.0,10550.0],["1998-04-20",19.0,20.0,19.0,20.0,6650.0],["1998-04-21",19.75,20.0,19.75,20.0,2325.0],["1998-04-22",20.25,20.5,20.0,20.25,4150.0],["1998-04-23",20.5,21.0,20.5,20.5,8975.0],["1998-04-24",20.75,24.0,20.75,22.75,48200.0],["1998-04-27",23.0,24.25,22.0,24.0,14025.0],["1998-04-28",24.0,24.0,22.0,23.0,28075.0],["1998-04-29",22.75,24.0,22.75,23.5,35950.0],["1998-04-30",24.25,25.75,24.0,25.75,31000.0],["1998-05-01",25.5,25.75,24.75,24.75,7675.0],["1998-05-04",24.5,25.0,23.75,24.0,13075.0],["1998-05-05",24.0,24.0,23.0,23.0,1450.0],["1998-05-06",23.0,23.25,21.0,21.25,183800.0],["1998-05-07",22.0,23.25,22.0,23.25,41425.0],["1998-05-08",23.25,23.75,22.5,23.0,1950.0],["1998-05-11",23.0,23.75,22.5,22.5,3650.0],["1998-05-12",23.0,23.0,22.5,22.5,1625.0],["1998-05-13",22.5,23.25,22.25,23.0,14775.0],["1998-05-14",23.5,23.5,22.5,22.5,3325.0],["1998-05-15",22.5,23.5,22.5,22.5,1025.0],["1998-05-18",23.5,23.5,22.5,22.5,1025.0],["1998-05-19",21.5,22.0,21.5,22.0,2225.0],["1998-05-20",21.75,23.0,21.75,22.0,3000.0],["1998-05-21",22.75,22.75,21.75,21.75,1825.0],["1998-05-22",22.0,22.25,21.0,21.0,1075.0],["1998-05-26",21.0,21.0,21.0,21.0,1525.0],["1998-05-27",21.0,21.0,19.5,19.5,5325.0],["1998-05-28",20.0,21.0,20.0,21.0,925.0],["1998-05-29",21.5,21.5,20.0,20.0,2250.0],["1998-06-01",20.0,22.0,20.0,20.0,1200.0],["1998-06-02",21.0,21.0,20.0,20.0,525.0],["1998-06-03",21.75,21.75,21.0,21.0,950.0],["1998-06-04",21.0,21.5,20.0,20.5,5575.0],["1998-06-05",20.5,20.5,20.5,20.5,625.0],["1998-06-08",20.5,21.5,20.0,20.0,3850.0],["1998-06-09",21.0,21.0,20.0,20.5,650.0],["1998-06-10",21.5,21.5,20.0,20.0,8450.0],["1998-06-11",19.5,20.0,19.5,19.75,2650.0],["1998-06-12",20.5,20.5,18.5,20.0,2875.0],["1998-06-15",20.25,20.25,18.5,19.0,1750.0],["1998-06-16",20.0,21.5,20.0,20.5,4800.0],["1998-06-17",21.5,21.5,19.5,19.5,15950.0],["1998-06-18",21.0,21.0,19.0,19.75,4425.0],["1998-06-19",20.25,20.25,19.75,20.0,2900.0],["1998-06-22",19.75,20.0,19.5,19.5,775.0],["1998-06-23",19.0,21.0,19.0,20.0,17050.0],["1998-06-24",20.25,21.0,19.5,21.0,9575.0],["1998-06-25",21.0,21.0,20.75,21.0,5800.0],["1998-06-26",20.75,20.75,20.5,20.5,4725.0],["1998-06-29",20.125,20.125,19.5,19.5,1575.0],["1998-06-30",20.0,20.25,19.75,20.25,700.0],["1998-07-01",20.0,20.25,19.5,19.5,2975.0],["1998-07-02",19.5,19.5,19.5,19.5,0.0],["1998-07-06",20.0,20.25,19.5,20.25,600.0],["1998-07-07",19.5,20.0,19.5,20.0,1900.0],["1998-07-08",20.0,20.0,20.0,20.0,825.0],["1998-07-09",19.5,19.75,19.5,19.5,3100.0],["1998-07-10",19.75,19.75,19.75,19.75,650.0],["1998-07-13",19.75,19.75,19.0,19.0,4950.0],["1998-07-14",19.75,19.75,19.0,19.5,5425.0],["1998-07-15",19.5,19.5,18.0,19.0,2475.0],["1998-07-16",18.25,19.25,18.25,18.75,10525.0],["1998-07-17",18.5,18.75,17.0,17.0,17400.0],["1998-07-20",18.75,18.75,18.5,18.5,975.0],["1998-07-21",18.5,18.75,18.5,18.5,325.0],["1998-07-22",17.75,18.0,17.5,18.0,1900.0],["1998-07-23",17.5,18.5,17.5,18.5,875.0],["1998-07-24",18.5,18.5,17.5,18.0,1475.0],["1998-07-27",18.5,18.5,16.0,16.5,5625.0],["1998-07-28",16.0,16.5,15.75,16.0,15650.0],["1998-07-29",16.5,16.5,16.0,16.0,3400.0],["1998-07-30",16.5,18.5,16.25,18.0,81150.0],["1998-07-31",19.0,19.0,18.0,19.0,8900.0],["1998-08-03",18.5,18.5,18.25,18.375,9625.0],["1998-08-04",18.0,19.0,17.0,17.5,6375.0],["1998-08-05",17.0,17.0,17.0,17.0,1125.0],["1998-08-06",17.0,17.5,17.0,17.0,650.0],["1998-08-07",17.5,17.5,17.0,17.0,3650.0],["1998-08-10",17.0,18.0,17.0,17.5,3975.0],["1998-08-11",17.0,17.5,17.0,17.0,1800.0],["1998-08-12",17.0,17.0,17.0,17.0,475.0],["1998-08-13",17.5,17.5,16.0,16.5,7200.0],["1998-08-14",16.75,17.0,16.5,16.5,550.0],["1998-08-17",16.5,16.5,16.0,16.5,2500.0],["1998-08-18",16.0,17.0,16.0,16.5,1650.0],["1998-08-19",16.0,16.5,16.0,16.25,1025.0],["1998-08-20",16.0,16.0,15.0,15.0,8425.0],["1998-08-21",15.25,15.25,15.0,15.0,725.0],["1998-08-24",15.25,15.25,15.0,15.25,575.0],["1998-08-25",15.5,15.75,15.25,15.25,1700.0],["1998-08-26",14.0,15.25,13.5,13.5,13475.0],["1998-08-27",14.5,14.5,12.0,12.5,64300.0],["1998-08-28",14.0,14.5,13.0,13.75,9050.0],["1998-08-31",14.5,14.5,13.0,13.0,4125.0],["1998-09-01",13.0,13.5,12.5,12.5,2000.0],["1998-09-02",13.5,14.5,12.5,13.5,10475.0],["1998-09-03",14.25,14.25,12.25,12.25,1700.0],["1998-09-04",12.5,14.25,12.5,14.25,1200.0],["1998-09-08",13.0,14.5,13.0,14.5,7025.0],["1998-09-09",13.0,13.0,13.0,13.0,5800.0],["1998-09-10",13.0,14.5,13.0,14.5,700.0],["1998-09-11",13.0,13.75,13.0,13.75,800.0],["1998-09-14",14.5,14.5,13.25,13.25,1100.0],["1998-09-15",13.5,14.0,13.5,14.0,3175.0],["1998-09-16",12.0,13.0,10.0,11.75,13275.0],["1998-09-17",11.0,11.75,11.0,11.75,67600.0],["1998-09-18",11.5,11.5,10.5,11.0,2125.0],["1998-09-21",12.0,12.0,11.0,11.0,2600.0],["1998-09-22",10.5,11.5,10.5,11.5,1150.0],["1998-09-23",10.5,11.5,10.5,11.5,1375.0],["1998-09-24",10.5,11.0,9.75,10.5,4550.0],["1998-09-25",10.5,10.5,9.5,9.5,5700.0],["1998-09-28",9.5,10.0,9.5,9.5,50775.0],["1998-09-29",9.75,9.75,9.0,9.0,1925.0],["1998-09-30",8.25,8.25,7.0,7.5,5150.0],["1998-10-01",7.0,8.0,6.5,8.0,5900.0],["1998-10-02",8.5,8.5,7.5,8.0,4175.0],["1998-10-05",8.0,8.0,8.0,8.0,875.0],["1998-10-06",8.5,8.5,8.0,8.0,23425.0],["1998-10-07",8.0,8.25,8.0,8.0,6925.0],["1998-10-08",8.0,8.5,8.0,8.5,7725.0],["1998-10-09",8.0,8.75,8.0,8.25,11300.0],["1998-10-12",9.0,9.75,9.0,9.75,5825.0],["1998-10-13",10.25,10.25,9.5,9.5,8775.0],["1998-10-14",9.5,9.5,9.5,9.5,375.0],["1998-10-15",10.5,10.5,10.5,10.5,400.0],["1998-10-16",10.5,11.125,10.5,11.125,1950.0],["1998-10-19",11.125,11.375,11.0,11.375,3275.0],["1998-10-20",11.25,11.5,11.0,11.0,2225.0],["1998-10-21",11.0,11.0,10.0,10.0,1700.0],["1998-10-22",10.0,10.0,10.0,10.0,500.0],["1998-10-23",10.0,10.5,9.75,10.5,13100.0],["1998-10-26",10.0,10.0,9.0,9.5,4825.0],["1998-10-27",10.0,10.5,9.75,9.75,3800.0],["1998-10-28",10.0,10.0,9.0,10.0,2300.0],["1998-10-29",9.0,10.0,9.0,9.5,6975.0],["1998-10-30",9.5,10.0,9.5,10.0,1100.0],["1998-11-02",10.0,10.25,9.0,10.0,13125.0],["1998-11-03",9.5,10.5,9.5,10.5,2200.0],["1998-11-04",10.5,10.5,10.0,10.0,1250.0],["1998-11-05",9.5,10.25,9.0,9.25,2700.0],["1998-11-06",10.0,10.0,9.25,10.0,4350.0],["1998-11-09",10.0,10.0,9.75,9.75,625.0],["1998-11-10",9.75,9.75,9.0,9.125,2275.0],["1998-11-11",9.25,9.75,9.125,9.5,4425.0],["1998-11-12",9.5,10.0,9.5,9.75,2800.0],["1998-11-13",9.5,9.5,9.0,9.25,6575.0],["1998-11-16",9.5,9.5,9.0,9.5,3500.0],["1998-11-17",10.0,10.0,9.0,9.5,3500.0],["1998-11-18",9.0,9.5,8.5,8.5,2975.0],["1998-11-19",9.0,9.5,8.5,9.5,16325.0],["1998-11-20",9.0,10.0,8.5,8.75,7625.0],["1998-11-23",9.5,9.5,8.5,8.75,8800.0],["1998-11-24",9.5,9.5,8.0,8.0,10150.0],["1998-11-25",8.5,9.5,8.5,8.75,725.0],["1998-11-27",8.75,8.75,8.75,8.75,50.0],["1998-11-30",8.5,9.5,8.0,9.5,49725.0],["1998-12-01",9.5,9.5,8.5,9.5,200.0],["1998-12-02",9.0,9.5,8.5,9.0,9500.0],["1998-12-03",9.0,10.25,9.0,10.0,4850.0],["1998-12-04",10.0,10.0,10.0,10.0,850.0],["1998-12-07",10.0,10.0,9.5,9.75,2425.0],["1998-12-08",10.0,10.0,9.75,9.75,1575.0],["1998-12-09",9.75,9.75,9.0,9.25,2500.0],["1998-12-10",9.0,9.0,8.0,8.0,10100.0],["1998-12-11",8.25,8.25,8.25,8.25,775.0],["1998-12-14",9.75,11.5,8.25,10.5,306875.0],["1998-12-15",10.75,11.5,9.25,9.75,17150.0],["1998-12-16",9.75,10.0,9.25,9.75,28975.0],["1998-12-17",10.0,10.25,9.5,9.75,12925.0],["1998-12-18",9.75,9.75,9.75,9.75,4600.0],["1998-12-21",9.875,10.75,9.875,10.0,4650.0],["1998-12-22",10.0,10.75,9.0,10.5,3875.0],["1998-12-23",9.75,11.0,9.75,11.0,625.0],["1998-12-24",9.75,11.0,9.75,11.0,2275.0],["1998-12-28",10.5,12.0,10.0,11.0,35950.0],["1998-12-29",11.5,11.5,10.0,10.0,3200.0],["1998-12-30",9.75,10.75,9.75,10.75,23625.0],["1998-12-31",10.5,14.5,10.5,14.0,16475.0],["1999-01-04",14.0,15.0,12.5,13.0,8450.0],["1999-01-05",13.0,14.5,13.0,13.75,1525.0],["1999-01-06",14.0,14.0,12.5,12.75,7775.0],["1999-01-07",13.0,13.0,10.875,12.75,7525.0],["1999-01-08",13.0,13.75,13.0,13.25,1050.0],["1999-01-11",13.0,13.25,12.5,13.25,4600.0],["1999-01-12",13.25,13.25,12.0,12.5,4750.0],["1999-01-13",12.0,14.0,12.0,13.5,5225.0],["1999-01-14",14.0,16.0,12.5,14.0,19825.0],["1999-01-15",14.0,14.5,13.5,13.5,1450.0],["1999-01-19",13.5,14.0,13.5,13.5,775.0],["1999-01-20",13.5,14.25,13.5,14.25,26450.0],["1999-01-21",14.0,14.0,12.0,14.0,55600.0],["1999-01-22",12.5,14.0,12.5,14.0,1325.0],["1999-01-25",12.5,13.75,12.5,13.0,8275.0],["1999-01-26",12.5,13.75,12.5,13.75,9800.0],["1999-01-27",14.0,14.5,13.5,14.0,16375.0],["1999-01-28",14.25,14.5,14.0,14.25,19300.0],["1999-01-29",14.5,14.5,14.0,14.0,14650.0],["1999-02-01",14.0,14.0,13.5,14.0,4150.0],["1999-02-02",14.0,14.0,14.0,14.0,100.0],["1999-02-03",14.0,14.0,14.0,14.0,0.0],["1999-02-04",13.25,14.0,12.0,14.0,4125.0],["1999-02-05",13.25,13.75,13.0,13.75,725.0],["1999-02-08",13.0,13.5,13.0,13.5,3925.0],["1999-02-09",13.25,13.25,12.0,12.5,2575.0],["1999-02-10",12.0,13.0,12.0,12.5,1475.0],["1999-02-11",12.5,12.5,12.5,12.5,0.0],["1999-02-12",12.5,12.5,12.0,12.0,750.0],["1999-02-16",12.25,12.75,11.5,12.75,1075.0],["1999-02-17",12.5,12.5,12.5,12.5,1500.0],["1999-02-18",12.5,12.5,12.5,12.5,0.0],["1999-02-19",12.5,12.5,12.5,12.5,150.0],["1999-02-22",12.5,12.5,12.0,12.0,750.0],["1999-02-23",12.0,12.0,12.0,12.0,1275.0],["1999-02-24",12.0,12.0,12.0,12.0,175.0],["1999-02-25",12.0,12.75,11.0,12.0,4325.0],["1999-02-26",11.0,11.0,10.5,11.0,1650.0],["1999-03-01",10.25,10.5,9.5,10.25,3950.0],["1999-03-02",11.0,11.0,10.25,10.25,200.0],["1999-03-03",10.25,10.25,10.25,10.25,0.0],["1999-03-04",10.25,10.25,10.25,10.25,0.0],["1999-03-05",10.5,10.5,9.25,9.25,1100.0],["1999-03-08",9.75,9.75,9.75,9.75,125.0],["1999-03-09",9.75,10.0,9.5,9.5,975.0],["1999-03-10",10.0,10.0,10.0,10.0,750.0],["1999-03-11",10.0,10.0,9.75,9.75,1725.0],["1999-03-12",10.5,10.5,9.75,9.75,550.0],["1999-03-15",10.5,10.5,10.0,10.5,5775.0],["1999-03-16",11.375,11.5,11.375,11.5,50.0],["1999-03-17",11.0,11.0,10.0,10.0,8850.0],["1999-03-18",11.0,11.0,10.0,10.0,725.0],["1999-03-19",11.0,11.0,10.25,11.0,625.0],["1999-03-22",11.0,11.25,10.0,10.75,15050.0],["1999-03-23",11.0,11.0,11.0,11.0,150.0],["1999-03-24",11.0,11.0,11.0,11.0,0.0],["1999-03-25",11.5,11.5,10.5,10.5,900.0],["1999-03-26",10.75,12.0,10.75,12.0,3775.0],["1999-03-29",12.375,12.375,12.0,12.0,1075.0],["1999-03-30",12.0,12.0,12.0,12.0,0.0],["1999-03-31",10.75,11.0,10.0,11.0,4300.0],["1999-04-01",11.0,11.0,9.0,9.0,7650.0],["1999-04-05",9.5,10.5,9.5,10.5,5775.0],["1999-04-06",10.5,11.0,10.25,11.0,9125.0],["1999-04-07",11.25,11.25,10.5,10.5,7100.0],["1999-04-08",10.25,10.5,10.25,10.25,3675.0],["1999-04-09",9.75,10.0,9.75,10.0,725.0],["1999-04-12",9.75,10.5,9.75,10.5,2625.0],["1999-04-13",10.5,10.5,10.5,10.5,0.0],["1999-04-14",10.0,10.25,10.0,10.25,2125.0],["1999-04-15",10.0,10.0,10.0,10.0,2475.0],["1999-04-16",9.75,10.5,9.75,10.5,2250.0],["1999-04-19",10.5,11.5,10.25,10.5,6300.0],["1999-04-20",10.5,10.5,10.5,10.5,250.0],["1999-04-21",10.5,10.5,9.75,10.25,18900.0],["1999-04-22",10.0,10.5,9.75,10.5,125.0],["1999-04-23",10.25,10.5,10.25,10.5,275.0],["1999-04-26",10.25,10.25,10.0,10.0,4950.0],["1999-04-27",10.0,10.0,10.0,10.0,125.0],["1999-04-28",10.0,10.0,10.0,10.0,2575.0],["1999-04-29",10.0,10.0,10.0,10.0,0.0],["1999-04-30",10.5,11.0,10.5,11.0,5675.0],["1999-05-03",11.25,11.25,10.75,10.75,525.0],["1999-05-04",10.75,11.0,8.75,11.0,7300.0],["1999-05-05",10.75,10.75,9.0,9.5,1325.0],["1999-05-06",9.25,10.25,9.25,9.25,675.0],["1999-05-07",9.25,9.25,9.25,9.25,0.0],["1999-05-10",10.0,10.0,10.0,10.0,5250.0],["1999-05-11",10.0,10.0,9.0,9.25,3275.0],["1999-05-12",9.0,9.25,9.0,9.0,4750.0],["1999-05-13",9.0,9.25,9.0,9.25,275.0],["1999-05-14",9.25,9.25,9.25,9.25,0.0],["1999-05-17",10.75,10.75,9.75,10.5,1175.0],["1999-05-18",9.75,9.75,9.75,9.75,450.0],["1999-05-19",10.25,10.25,10.25,10.25,25.0],["1999-05-20",9.75,10.0,9.75,10.0,675.0],["1999-05-21",10.5,10.5,10.5,10.5,1675.0],["1999-05-24",10.75,11.0,10.5,10.75,7825.0],["1999-05-25",10.5,11.5,10.25,11.4375,11025.0],["1999-05-26",11.0,12.0,10.0,11.5,13300.0],["1999-05-27",11.5,11.5,11.5,11.5,0.0],["1999-05-28",11.75,11.75,11.75,11.75,600.0],["1999-06-01",12.0,12.25,12.0,12.25,13375.0],["1999-06-02",12.25,12.25,11.5,11.75,8325.0],["1999-06-03",12.5,12.5,11.0,12.0,122100.0],["1999-06-04",12.375,13.0,12.0,13.0,6100.0],["1999-06-07",14.5,16.0,14.0,15.0,50575.0],["1999-06-08",15.0,15.0,14.0,14.25,12700.0],["1999-06-09",14.25,14.5,14.0,14.5,7950.0],["1999-06-10",14.75,14.75,14.25,14.75,5200.0],["1999-06-11",14.5625,14.875,14.5,14.5,9200.0],["1999-06-14",14.5,14.75,14.25,14.25,1175.0],["1999-06-15",14.75,14.75,13.5,14.25,6075.0],["1999-06-16",13.75,14.25,13.75,14.25,10300.0],["1999-06-17",14.125,15.5,14.125,15.5,14250.0],["1999-06-18",15.5,16.5,15.5,15.5,8175.0],["1999-06-21",15.5,15.5,14.25,15.0,7450.0],["1999-06-22",14.25,15.0,13.75,14.5,10225.0],["1999-06-23",14.5,15.0,14.5,14.5,2050.0],["1999-06-24",14.75,16.25,14.625,16.0,24200.0],["1999-06-25",16.0,16.5,15.75,16.0,7125.0],["1999-06-28",15.625,18.0,15.625,16.25,23675.0],["1999-06-29",16.5,17.0,16.0,17.0,3150.0],["1999-06-30",18.0,19.5,17.0,19.5,5950.0],["1999-07-01",19.375,20.5,19.375,20.0,14025.0],["1999-07-02",20.25,21.75,20.0,21.75,7625.0],["1999-07-06",21.25,21.75,21.25,21.5,8150.0],["1999-07-07",21.5,21.5,20.75,21.25,58450.0],["1999-07-08",22.125,22.1875,21.75,22.0,16950.0],["1999-07-09",21.25,22.5,21.25,22.5,17650.0],["1999-07-12",22.25,22.75,22.0,22.75,3575.0],["1999-07-13",22.5,22.75,22.25,22.25,7225.0],["1999-07-14",22.5,22.75,19.5,20.25,42825.0],["1999-07-15",20.25,20.5,20.0,20.25,6575.0],["1999-07-16",20.375,21.5,20.25,20.75,4375.0],["1999-07-19",20.75,20.75,20.25,20.25,925.0],["1999-07-20",20.25,20.25,19.25,19.25,2400.0],["1999-07-21",19.25,19.5,19.25,19.5,300.0],["1999-07-22",19.375,19.375,18.5,18.5,1325.0],["1999-07-23",18.25,18.25,17.25,17.25,500.0],["1999-07-26",17.5,17.75,15.5,16.0,3325.0],["1999-07-27",15.75,16.25,15.25,16.25,275.0],["1999-07-28",15.5,16.125,15.5,16.0,1625.0],["1999-07-29",15.75,16.0,15.5,15.75,4200.0],["1999-07-30",15.75,16.125,15.75,16.0,2750.0],["1999-08-02",15.75,16.0,15.75,16.0,325.0],["1999-08-03",15.75,15.75,15.75,15.75,3150.0],["1999-08-04",16.0,16.0,15.0,16.0,12425.0],["1999-08-05",16.0,16.0,15.0,16.0,4350.0],["1999-08-06",16.0,16.0,15.5,15.5,1150.0],["1999-08-09",16.0,16.0,14.75,15.5,175.0],["1999-08-10",15.5,15.5,15.5,15.5,75.0],["1999-08-11",14.75,14.75,14.75,14.75,25.0],["1999-08-12",16.0,16.0,16.0,16.0,25.0],["1999-08-13",16.0,16.0,16.0,16.0,1650.0],["1999-08-16",16.25,16.25,15.0,15.0,1750.0],["1999-08-17",15.0,15.5,15.0,15.5,2275.0],["1999-08-18",15.0,15.0,15.0,15.0,3725.0],["1999-08-19",15.125,15.25,15.125,15.25,350.0],["1999-08-20",15.5,15.5,15.25,15.25,1400.0],["1999-08-23",15.25,15.5,15.0,15.0,1425.0],["1999-08-24",15.25,15.5,15.0,15.5,1175.0],["1999-08-25",15.5,15.75,15.25,15.75,1625.0],["1999-08-26",16.0,16.0,16.0,16.0,7675.0],["1999-08-27",15.75,16.0,15.5,16.0,1075.0],["1999-08-30",15.75,15.75,15.0,15.0,2675.0],["1999-08-31",15.5,16.25,15.5,16.0,3950.0],["1999-09-01",15.75,15.75,15.75,15.75,25.0],["1999-09-02",16.0,16.0,15.75,15.75,225.0],["1999-09-03",16.0,16.5,16.0,16.5,5325.0],["1999-09-07",16.8125,17.0,16.5,17.0,1900.0],["1999-09-08",16.625,18.0,16.5,17.125,2550.0],["1999-09-09",17.5,21.5,17.0,20.0,19025.0],["1999-09-10",20.0,20.0,19.5,19.5,475.0],["1999-09-13",19.5,19.5,18.5,19.5,1175.0],["1999-09-14",18.75,18.75,17.5,17.5,1425.0],["1999-09-15",18.0,18.0,17.5,17.5,1650.0],["1999-09-16",18.125,18.125,18.125,18.125,125.0],["1999-09-17",18.125,18.125,18.125,18.125,0.0],["1999-09-20",18.5,18.5,18.0,18.0,425.0],["1999-09-21",18.0,18.0,18.0,18.0,50.0],["1999-09-22",18.5,18.5,18.25,18.25,1050.0],["1999-09-23",18.625,18.625,18.375,18.375,425.0],["1999-09-24",18.25,19.0,18.125,18.375,4125.0],["1999-09-27",18.375,18.375,17.875,18.0,4800.0],["1999-09-28",18.0,18.0,17.5,17.5,3425.0],["1999-09-29",17.5,17.5,17.5,17.5,0.0],["1999-09-30",17.25,17.25,17.25,17.25,125.0],["1999-10-01",17.25,17.25,17.0,17.0,500.0],["1999-10-04",17.0,17.0,17.0,17.0,1375.0],["1999-10-05",16.75,16.75,16.5,16.75,325.0],["1999-10-06",16.75,16.75,16.125,16.125,600.0],["1999-10-07",16.125,16.125,14.5,16.0,2400.0],["1999-10-08",15.0,16.0,15.0,15.25,975.0],["1999-10-11",15.25,15.25,15.25,15.25,250.0],["1999-10-12",15.25,15.25,15.25,15.25,0.0],["1999-10-13",15.625,16.25,14.5,16.25,750.0],["1999-10-14",16.25,16.25,16.25,16.25,0.0],["1999-10-15",15.0,15.0,15.0,15.0,250.0],["1999-10-18",15.0,15.0,15.0,15.0,150.0],["1999-10-19",16.0,16.0,16.0,16.0,1850.0],["1999-10-20",15.75,16.75,15.75,16.75,13125.0],["1999-10-21",16.5,16.5,16.25,16.375,2650.0],["1999-10-22",16.5,16.5,16.0,16.0,1450.0],["1999-10-25",16.25,16.5,15.75,16.0,3325.0],["1999-10-26",16.0,16.25,15.5,16.25,1075.0],["1999-10-27",16.0,16.25,16.0,16.25,400.0],["1999-10-28",16.25,17.25,16.0,17.0,8000.0],["1999-10-29",16.75,17.25,16.5,17.0,124525.0],["1999-11-01",17.25,17.25,16.75,16.75,2375.0],["1999-11-02",17.0,17.5,16.0,17.5,8800.0],["1999-11-03",18.25,31.5,18.25,20.5,505975.0],["1999-11-04",21.0,29.0,18.0,18.375,95400.0],["1999-11-05",18.75,20.0,18.25,18.75,23625.0],["1999-11-08",19.25,19.25,17.75,18.0,14475.0],["1999-11-09",18.25,18.25,15.75,16.75,25275.0],["1999-11-10",17.375,21.625,16.75,19.25,35600.0],["1999-11-11",20.0,29.0,19.0,25.25,568325.0],["1999-11-12",28.0,28.0,24.0,25.0,151675.0],["1999-11-15",26.0,27.75,22.0,26.5,127425.0],["1999-11-16",26.875,27.75,24.0,25.5,53950.0],["1999-11-17",25.875,28.5,24.5,26.5,85975.0],["1999-11-18",26.5,27.0,26.0,26.0,46950.0],["1999-11-19",27.0,30.875,26.5,30.25,380000.0],["1999-11-22",30.875,31.5,28.0,28.0,103800.0],["1999-11-23",28.25,29.25,27.5,28.0,65125.0],["1999-11-24",27.875,28.25,25.5,25.5,59050.0],["1999-11-26",26.0,28.5,25.0,27.0,24325.0],["1999-11-29",25.75,26.5,25.25,25.75,28975.0],["1999-11-30",25.875,26.0,24.0,24.5,27225.0],["1999-12-01",24.6875,24.6875,24.0,24.25,61975.0],["1999-12-02",24.625,28.0,23.5,27.25,64175.0],["1999-12-03",27.5,27.5,24.25,24.25,27800.0],["1999-12-06",24.25,27.5,24.25,25.0,32400.0],["1999-12-07",25.0,27.375,24.25,25.5,57300.0],["1999-12-08",26.5,26.5,23.5,25.0,22925.0],["1999-12-09",25.25,27.25,25.0,26.0,73450.0],["1999-12-10",26.125,27.0,25.0,25.25,65000.0],["1999-12-13",26.0,28.0,25.0,26.25,31975.0],["1999-12-14",27.0,27.0,24.25,25.75,24350.0],["1999-12-15",24.5,25.5,23.5,24.0,19700.0],["1999-12-16",24.125,25.75,23.5,25.5,15450.0],["1999-12-17",24.625,25.0,23.5,24.0,7550.0],["1999-12-20",24.0,25.0,22.25,23.0,31450.0],["1999-12-21",23.5,24.0,23.125,23.75,20275.0],["1999-12-22",23.625,24.5,23.5,24.5,11200.0],["1999-12-23",24.375,24.375,23.5,23.75,13125.0],["1999-12-27",23.75,24.0,23.0,23.0,27375.0],["1999-12-28",23.25,26.75,23.0,26.0,88000.0],["1999-12-29",27.0,27.0,25.0,25.875,20925.0],["1999-12-30",26.0,28.25,26.0,27.0,39275.0],["1999-12-31",27.5,29.5,26.75,28.625,56725.0],["2000-01-03",30.125,32.25,27.5,31.0,92625.0],["2000-01-04",31.5,34.5,30.5,32.0,84750.0],["2000-01-05",31.875,33.75,31.0,31.5,40150.0],["2000-01-06",31.75,32.75,31.5,31.5625,27300.0],["2000-01-07",32.25,33.25,31.25,32.5,15950.0],["2000-01-10",33.75,39.875,33.75,39.5,90900.0],["2000-01-11",40.125,45.5,39.0,42.75,146850.0],["2000-01-12",42.25,44.25,42.0,42.5,84200.0],["2000-01-13",43.125,43.25,36.25,40.25,80975.0],["2000-01-14",40.375,41.0,38.0,39.25,28100.0],["2000-01-18",39.0,41.0,38.5,40.0,61000.0],["2000-01-19",40.5,42.75,39.5,42.75,89425.0],["2000-01-20",43.125,47.0,43.0,45.5,157300.0],["2000-01-21",45.75,46.25,43.75,46.0,50850.0],["2000-01-24",48.75,51.0,48.0,49.75,173575.0],["2000-01-25",49.75,50.5,48.0,49.75,48600.0],["2000-01-26",51.0,56.5,50.75,56.25,131300.0],["2000-01-27",57.75,60.0,51.5,52.5,83450.0],["2000-01-28",52.0,55.0,48.25,49.25,30450.0],["2000-01-31",48.875,49.0,41.5,44.25,64725.0],["2000-02-01",44.125,46.25,40.75,46.0,33625.0],["2000-02-02",48.0,55.75,48.0,52.0,110300.0],["2000-02-03",54.0,56.0,51.5,54.0,58600.0],["2000-02-04",53.75,54.5,52.5,53.5,31750.0],["2000-02-07",52.0,52.25,49.0,49.75,25275.0],["2000-02-08",51.5,54.5,51.0,52.5,51400.0],["2000-02-09",53.75,55.0,48.5,50.5,24550.0],["2000-02-10",49.75,56.0,49.625,53.0,50925.0],["2000-02-11",52.0,54.0,50.5,51.5,13075.0],["2000-02-14",51.5,56.5,51.0,53.5,84750.0],["2000-02-15",55.0,55.5,52.0,54.0,29475.0],["2000-02-16",54.75,55.5,53.5,54.75,46550.0],["2000-02-17",55.5,65.5,54.75,63.5,561600.0],["2000-02-18",72.25,73.5,65.0,68.75,358700.0],["2000-02-22",75.5,75.5,70.5,72.25,199750.0],["2000-02-23",73.0,73.0,68.5,69.25,85250.0],["2000-02-24",69.25,69.75,60.5,66.0,77100.0],["2000-02-25",66.5,71.5,66.0,67.0,38825.0],["2000-02-28",65.75,67.5,61.5,63.0,56400.0],["2000-02-29",63.0,64.0,61.0,61.25,44150.0],["2000-03-01",64.0,69.5,62.5,67.5,113450.0],["2000-03-02",69.0,69.5,64.5,65.0,46800.0],["2000-03-03",66.5,68.75,65.0,67.0,58625.0],["2000-03-06",67.5,73.0,67.5,72.0,137875.0],["2000-03-07",72.25,73.0,62.0,68.0,143175.0],["2000-03-08",67.25,71.75,66.0,67.25,51875.0],["2000-03-09",68.5,80.0,68.0,79.0,185675.0],["2000-03-10",82.0,82.0,78.0,78.75,104600.0],["2000-03-13",78.0,78.5,68.0,73.5,68450.0],["2000-03-14",74.0,75.75,67.5,68.25,50200.0],["2000-03-15",69.25,70.0,63.0,68.0,79475.0],["2000-03-16",65.75,68.5,61.0,68.5,53925.0],["2000-03-17",66.0,70.25,65.75,70.0,25225.0],["2000-03-20",67.5,68.75,64.75,66.0,20000.0],["2000-03-21",64.0,66.75,64.0,66.5,29450.0],["2000-03-22",63.0,65.0,61.75,64.25,22400.0],["2000-03-23",64.0,64.75,61.25,63.625,39225.0],["2000-03-24",63.625,66.5,63.375,64.0,26475.0],["2000-03-27",64.5,66.5,61.5,64.0,34125.0],["2000-03-28",63.5,64.0,60.25,61.0,21275.0],["2000-03-29",60.75,61.0,58.0,59.0,47850.0],["2000-03-30",56.25,58.75,53.0,54.5,82825.0],["2000-03-31",54.375,56.0,48.0,53.0,50875.0],["2000-04-03",52.25,52.25,39.5,41.0,79625.0],["2000-04-04",41.0,41.0,33.0,39.0,104675.0],["2000-04-05",37.0,40.5,34.5,39.75,51850.0],["2000-04-06",40.0,47.5,38.5,44.0,48600.0],["2000-04-07",46.5,50.75,46.0,48.0,66550.0],["2000-04-10",48.5,51.5,42.75,44.0,17250.0],["2000-04-11",41.125,41.25,36.0,40.0,33600.0],["2000-04-12",40.5,40.5,32.0,32.5,48050.0],["2000-04-13",34.0,37.0,30.5,30.5,53100.0],["2000-04-14",30.5,31.0,20.0,20.75,188625.0],["2000-04-17",20.25,26.25,15.75,17.0,325225.0],["2000-04-18",21.25,24.5,19.25,23.25,227575.0],["2000-04-19",26.75,35.0,26.625,30.0,157675.0],["2000-04-20",33.5,33.75,27.0,29.0,52200.0],["2000-04-24",27.75,28.0,22.25,26.25,49475.0],["2000-04-25",28.5,29.0,26.75,27.75,23700.0],["2000-04-26",28.0,28.25,25.5,27.25,25475.0],["2000-04-27",26.0,26.5,24.5,24.625,34950.0],["2000-04-28",26.5,27.375,24.75,25.75,60025.0],["2000-05-01",26.75,29.5,26.0,28.0,40075.0],["2000-05-02",30.0,30.25,27.0,27.5,22050.0],["2000-05-03",26.75,27.5,24.0,24.5,52000.0],["2000-05-04",26.5,27.75,25.0,27.0,42075.0],["2000-05-05",28.125,30.0,27.0,29.0,33350.0],["2000-05-08",30.0,31.5,27.0,27.25,29725.0],["2000-05-09",30.75,30.75,26.375,27.5,46275.0],["2000-05-10",27.5,28.0,25.0,26.25,24475.0],["2000-05-11",26.5,28.0,25.0,25.5,17525.0],["2000-05-12",26.5,28.0,25.75,27.0,15075.0],["2000-05-15",27.5,27.75,25.25,25.75,9450.0],["2000-05-16",26.5,27.25,25.5,26.25,14675.0],["2000-05-17",26.875,29.5,26.0,28.0,23500.0],["2000-05-18",29.0,29.0,26.0,27.0,20625.0],["2000-05-19",27.5,27.5,25.0,25.75,5075.0],["2000-05-22",26.25,26.25,24.125,25.375,26025.0],["2000-05-23",25.75,26.0,25.0,25.0,5475.0],["2000-05-24",25.125,25.5,22.25,24.5,27050.0],["2000-05-25",24.5,25.0,23.75,23.75,15600.0],["2000-05-26",24.0,24.25,22.0,24.0,11750.0],["2000-05-30",23.875,24.0,22.5,23.75,18875.0],["2000-05-31",23.0,24.0,22.0,22.875,17725.0],["2000-06-01",23.0,24.0,22.5,24.0,5400.0],["2000-06-02",24.5,26.0,24.5,25.5,25825.0],["2000-06-05",25.125,27.25,25.0,27.125,30725.0],["2000-06-06",27.75,30.5,27.5,29.0,50150.0],["2000-06-07",28.875,31.0,28.5,29.75,14800.0],["2000-06-08",30.75,31.5,29.75,30.0,16975.0],["2000-06-09",31.5,31.75,29.0,30.5,24325.0],["2000-06-12",30.5,32.25,28.0,28.5,30200.0],["2000-06-13",28.0,29.0,26.5,27.75,19125.0],["2000-06-14",27.0,28.25,25.0,26.0,35975.0],["2000-06-15",25.75,30.0,25.75,29.75,34600.0],["2000-06-16",30.5,30.875,27.0,28.5,17675.0],["2000-06-19",28.5,28.75,26.0,27.25,22950.0],["2000-06-20",27.625,27.75,27.0,27.75,24025.0],["2000-06-21",27.25,27.75,26.0,27.0,8750.0],["2000-06-22",27.25,28.0,26.5,27.25,14750.0],["2000-06-23",27.25,27.25,26.0,27.0,7225.0],["2000-06-26",26.75,28.0,26.0,28.0,12950.0],["2000-06-27",28.5,29.5,28.0,28.25,19225.0],["2000-06-28",28.5,29.25,26.25,27.5,14875.0],["2000-06-29",28.375,28.5,26.25,27.0,8025.0],["2000-06-30",26.5,27.25,26.0,27.0,14050.0],["2000-07-03",26.6875,27.5,25.5,25.75,8175.0],["2000-07-05",27.375,27.375,23.5,24.25,31675.0],["2000-07-06",19.0,23.0,18.5,23.0,122100.0],["2000-07-07",23.875,25.75,23.25,24.0,43725.0],["2000-07-10",23.0625,23.75,21.5,23.25,23875.0],["2000-07-11",24.0625,25.0,22.0,22.5,17125.0],["2000-07-12",22.625,23.75,22.5,23.25,11600.0],["2000-07-13",23.875,24.0,23.5,23.75,9100.0],["2000-07-14",24.0,25.75,23.75,24.625,35375.0],["2000-07-17",24.625,28.0,24.5,27.0,53150.0],["2000-07-18",27.25,31.25,27.0,29.25,46975.0],["2000-07-19",29.75,30.25,27.5,30.0,24225.0],["2000-07-20",30.0,30.5,28.0,30.5,25675.0],["2000-07-21",31.625,35.0,31.625,32.5,122050.0],["2000-07-24",33.875,34.75,32.0,32.5,45950.0],["2000-07-25",32.9375,33.25,28.0,30.0,37025.0],["2000-07-26",29.125,30.0,26.0,28.0,24050.0],["2000-07-27",27.8125,28.75,27.25,28.25,29525.0],["2000-07-28",27.5,28.5,26.0,28.0,32025.0],["2000-07-31",26.0,27.75,26.0,26.75,14200.0],["2000-08-01",26.5,28.25,24.5,27.0,12350.0],["2000-08-02",27.25,27.5,25.0,26.5,7425.0],["2000-08-03",26.0,26.5,24.75,25.5,19025.0],["2000-08-04",25.9375,27.25,25.875,26.75,8200.0],["2000-08-07",27.75,28.25,26.5,28.0,11275.0],["2000-08-08",28.0,29.5,27.75,28.25,12000.0],["2000-08-09",29.375,30.0,29.375,29.5,15200.0],["2000-08-10",29.875,30.25,29.25,29.25,13275.0],["2000-08-11",29.125,29.75,26.5,27.25,17250.0],["2000-08-14",25.875,29.0,25.875,28.0,15125.0],["2000-08-15",28.625,29.0,27.25,28.5,4325.0],["2000-08-16",27.875,28.25,26.0,27.5,4025.0],["2000-08-17",26.75,27.25,24.0,25.5,31125.0],["2000-08-18",25.875,25.875,24.25,24.5,14225.0],["2000-08-21",24.5,30.0,24.5,27.5,54625.0],["2000-08-22",26.875,28.0,26.75,26.75,10625.0],["2000-08-23",26.75,28.75,24.5,28.75,13850.0],["2000-08-24",28.5,28.75,27.0,28.75,14400.0],["2000-08-25",28.25,29.5,28.25,29.25,13475.0],["2000-08-28",28.375,29.0,28.25,28.75,8875.0],["2000-08-29",28.75,32.0,28.5,32.0,32825.0],["2000-08-30",32.25,32.25,29.25,32.0,20225.0],["2000-08-31",36.5,40.0,35.5,36.75,251000.0],["2000-09-01",36.75,38.5,34.0,35.75,56900.0],["2000-09-05",36.0,36.25,34.0,35.0,24650.0],["2000-09-06",34.5,35.0,33.25,33.625,17200.0],["2000-09-07",33.625,33.875,32.875,33.625,13625.0],["2000-09-08",33.25,33.25,30.5,30.5,19875.0],["2000-09-11",30.5,33.0,29.375,30.75,30225.0],["2000-09-12",30.75,35.75,30.75,33.125,38875.0],["2000-09-13",33.0,34.0,30.5,33.25,20075.0],["2000-09-14",33.0,35.5,32.5,33.5,19825.0],["2000-09-15",33.625,33.625,31.75,32.0,18425.0],["2000-09-18",32.25,32.75,27.0,28.5,52300.0],["2000-09-19",28.75,28.75,25.5,26.5,28675.0],["2000-09-20",27.5,28.25,26.5,28.0,27650.0],["2000-09-21",27.9375,28.25,27.0,28.0,9525.0],["2000-09-22",27.5625,28.5,26.75,28.0,10625.0],["2000-09-25",27.25,28.0,27.25,27.5,6250.0],["2000-09-26",27.5,27.625,26.5,26.75,15075.0],["2000-09-27",27.0,28.0,25.25,25.75,12875.0],["2000-09-28",25.375,26.0,24.25,25.375,15450.0],["2000-09-29",25.25,25.75,23.5,25.0,13850.0],["2000-10-02",24.4375,26.0,23.625,25.0,18975.0],["2000-10-03",26.0,26.0,23.5,24.0,9550.0],["2000-10-04",24.125,25.0,22.25,24.75,11150.0],["2000-10-05",25.25,25.25,23.0,24.0,15925.0],["2000-10-06",24.5,24.5,23.0,23.5,31925.0],["2000-10-09",23.25,24.0,23.25,23.75,5425.0],["2000-10-10",23.5,23.5,22.5,22.5,27050.0],["2000-10-11",22.25,22.75,22.25,22.25,33175.0],["2000-10-12",22.75,24.0,22.0,22.25,46000.0],["2000-10-13",23.4375,23.5,22.25,23.25,11175.0],["2000-10-16",23.25,25.5,23.0,24.75,11375.0],["2000-10-17",24.5,25.25,24.5,24.75,2575.0],["2000-10-18",23.75,24.5,22.0,24.0,16350.0],["2000-10-19",25.625,28.75,25.5,27.25,27350.0],["2000-10-20",27.75,28.0,27.0,27.5,5100.0],["2000-10-23",28.875,29.0,27.75,28.25,30250.0],["2000-10-24",29.125,29.5,27.0,28.25,52400.0],["2000-10-25",27.75,27.8125,24.25,25.5,15175.0],["2000-10-26",25.0,25.5,22.0,22.75,10625.0],["2000-10-27",25.0,25.25,23.0,24.0,22275.0],["2000-10-30",24.75,27.5,24.5,25.5,6350.0],["2000-10-31",25.75,26.25,23.0,23.5,17475.0],["2000-11-01",23.0,23.75,22.0625,23.5,8750.0],["2000-11-02",24.0,26.5,23.5,26.0,20750.0],["2000-11-03",26.0,26.25,25.0,25.25,16875.0],["2000-11-06",25.0625,26.0,23.5,23.5,17825.0],["2000-11-07",24.0,24.0,23.5,24.0,6375.0],["2000-11-08",23.9375,26.0,23.75,23.75,4000.0],["2000-11-09",23.75,24.0,23.25,23.75,12550.0],["2000-11-10",23.5,23.5,23.0,23.0,10275.0],["2000-11-13",22.5625,22.75,22.0,22.5,13375.0],["2000-11-14",22.8125,23.75,22.5,22.625,9475.0],["2000-11-15",23.0,23.5,22.5,23.25,4025.0],["2000-11-16",22.0,22.5,22.0,22.0,7250.0],["2000-11-17",21.9375,22.0,21.75,21.75,3250.0],["2000-11-20",21.875,22.75,21.0,21.0,9325.0],["2000-11-21",21.4375,21.4375,19.25,19.5,13225.0],["2000-11-22",19.5,20.0,16.25,16.75,13950.0],["2000-11-24",17.4375,19.0,17.25,18.5,4000.0],["2000-11-27",18.9375,18.9375,17.5,17.5,8825.0],["2000-11-28",17.5,18.0,15.0,16.0,40825.0],["2000-11-29",16.75,16.75,14.25,14.75,24025.0],["2000-11-30",15.0625,15.375,13.75,15.0,25900.0],["2000-12-01",15.5,16.25,14.25,15.75,18375.0],["2000-12-04",16.0,16.0,14.875,15.0,12975.0],["2000-12-05",15.125,16.0,15.0,15.5,16475.0],["2000-12-06",15.5,16.75,15.0,16.75,32175.0],["2000-12-07",16.25,17.0,15.75,16.5,40350.0],["2000-12-08",16.75,17.75,16.5,17.25,8150.0],["2000-12-11",17.0,18.0,17.0,18.0,3625.0],["2000-12-12",17.875,18.0,17.0,17.5,32900.0],["2000-12-13",17.8125,17.8125,17.0,17.5,20250.0],["2000-12-14",17.25,17.25,15.875,16.25,15900.0],["2000-12-15",15.625,17.0,12.75,14.25,32025.0],["2000-12-18",13.75,14.0,12.5,13.25,24775.0],["2000-12-19",12.625,13.5,11.75,12.0,12225.0],["2000-12-20",11.875,12.0,9.75,10.5,46150.0],["2000-12-21",10.75,12.25,9.75,11.75,37275.0],["2000-12-22",11.25,13.0,11.25,12.0,47125.0],["2000-12-26",10.25,11.5,10.125,11.25,36375.0],["2000-12-27",11.0,12.0,10.25,10.75,30750.0],["2000-12-28",10.75,11.75,10.75,11.0,45850.0],["2000-12-29",10.3125,11.0,10.25,11.0,92225.0],["2001-01-02",11.0,12.25,10.9375,11.75,12875.0],["2001-01-03",12.0,12.25,11.25,12.25,8925.0],["2001-01-04",12.25,13.0,12.0,12.5,2375.0],["2001-01-05",13.0,13.0,11.5,12.0,11600.0],["2001-01-08",12.0,12.0,11.5,11.75,6125.0],["2001-01-09",12.0,12.375,11.75,12.375,4325.0],["2001-01-10",12.375,12.75,12.375,12.75,1875.0],["2001-01-11",12.375,14.625,12.375,14.0,6625.0],["2001-01-12",14.5625,14.625,13.25,14.0,4750.0],["2001-01-16",14.25,16.25,14.25,15.75,22350.0],["2001-01-17",16.0,17.75,15.9375,17.75,17300.0],["2001-01-18",17.8125,19.0,17.75,17.75,8200.0],["2001-01-19",18.25,18.25,15.875,16.0,6475.0],["2001-01-22",16.0,16.25,15.5,16.0,925.0],["2001-01-23",16.0,16.5,15.5,16.0,6550.0],["2001-01-24",17.0,19.5,16.5,18.0,21675.0],["2001-01-25",19.0,19.5,17.75,17.75,7575.0],["2001-01-26",17.75,18.75,17.5,18.75,3350.0],["2001-01-29",18.6875,18.75,17.5,18.5,10325.0],["2001-01-30",18.5,18.5,17.5,18.0,6700.0],["2001-01-31",18.125,19.5,16.0,18.0,53125.0],["2001-02-01",17.75,17.75,16.5,16.5,5725.0],["2001-02-02",16.625,16.75,15.5,16.25,1475.0],["2001-02-05",16.75,18.0,16.25,16.5,4450.0],["2001-02-06",16.0,16.0,13.75,13.75,7550.0],["2001-02-07",13.75,14.75,13.5,14.0,10650.0],["2001-02-08",14.125,14.75,13.5,14.0,2100.0],["2001-02-09",13.875,14.0,12.5,13.0,2750.0],["2001-02-12",13.375,13.375,10.75,11.75,18825.0],["2001-02-13",12.0,12.0,11.75,11.75,6575.0],["2001-02-14",11.9375,12.0,11.75,11.75,9475.0],["2001-02-15",11.9375,12.0,11.75,12.0,8075.0],["2001-02-16",11.75,11.75,11.0,11.25,3575.0],["2001-02-20",11.25,11.75,11.0,11.0,6550.0],["2001-02-21",11.125,11.25,11.0,11.125,6750.0],["2001-02-22",11.0,12.0,10.0,11.75,19325.0],["2001-02-23",11.75,11.75,11.0,11.5,1225.0],["2001-02-26",11.375,12.0,11.25,12.0,8025.0],["2001-02-27",12.125,12.25,11.75,12.0,1500.0],["2001-02-28",12.0,12.0,10.25,10.25,8750.0],["2001-03-01",10.25,10.75,10.25,10.75,2200.0],["2001-03-02",11.0,11.75,10.75,11.125,1325.0],["2001-03-05",11.125,11.5,11.125,11.125,1600.0],["2001-03-06",12.0,12.0,10.5,11.0,7775.0],["2001-03-07",10.8125,11.5,10.5,11.25,6200.0],["2001-03-08",11.3125,12.5,11.25,12.25,17650.0],["2001-03-09",12.0,12.0,11.875,11.875,1425.0],["2001-03-12",11.875,11.875,10.25,10.375,4675.0],["2001-03-13",10.75,10.75,10.0,10.0,5225.0],["2001-03-14",10.0,10.25,9.5,10.25,2850.0],["2001-03-15",10.125,10.25,10.0,10.0,2000.0],["2001-03-16",10.0,10.0625,10.0,10.0625,1400.0],["2001-03-19",10.25,10.25,10.0,10.0,4050.0],["2001-03-20",10.0,10.0,9.0,9.0,5350.0],["2001-03-21",9.0,9.5,8.75,8.75,3425.0],["2001-03-22",8.25,8.5,6.75,7.25,21775.0],["2001-03-23",7.9375,8.25,7.25,8.0,8550.0],["2001-03-26",8.25,8.75,8.0,8.5,2600.0],["2001-03-27",8.5625,8.75,8.0,8.75,5125.0],["2001-03-28",8.5,8.5,7.0,7.5,10075.0],["2001-03-29",7.75,8.0,7.0,7.3125,850.0],["2001-03-30",7.25,7.375,7.25,7.25,3025.0],["2001-04-02",7.5,7.75,7.0,7.25,1050.0],["2001-04-03",7.0,7.375,7.0,7.0,725.0],["2001-04-04",6.5,7.0,4.5,4.625,17150.0],["2001-04-05",5.4375,5.75,4.75,4.75,12400.0],["2001-04-06",5.0625,5.25,4.0,4.0,13775.0],["2001-04-09",3.96,4.4,3.96,4.24,17175.0],["2001-04-10",4.44,4.68,4.36,4.68,11450.0],["2001-04-11",4.56,5.2,4.44,4.56,12075.0],["2001-04-12",4.44,4.8,4.12,4.2,24900.0],["2001-04-16",4.32,4.56,4.12,4.4,17275.0],["2001-04-17",4.52,4.8,4.52,4.72,16025.0],["2001-04-18",4.68,5.2,4.68,5.04,14650.0],["2001-04-19",5.28,6.2,5.28,6.16,9925.0],["2001-04-20",6.08,6.16,6.08,6.16,2925.0],["2001-04-23",6.36,6.4,5.88,5.88,8900.0],["2001-04-24",5.88,5.88,4.76,5.12,7725.0],["2001-04-25",4.88,4.88,4.04,4.56,7725.0],["2001-04-26",4.56,4.84,4.4,4.84,1900.0],["2001-04-27",5.0,5.12,4.4,4.76,2200.0],["2001-04-30",4.52,5.32,4.52,5.32,4975.0],["2001-05-01",5.2,5.24,4.68,5.2,5650.0],["2001-05-02",5.32,5.72,5.12,5.32,2575.0],["2001-05-03",5.4,6.04,5.2,6.04,6375.0],["2001-05-04",5.6,6.0,5.44,6.0,1775.0],["2001-05-07",6.0,6.0,5.56,5.6,3275.0],["2001-05-08",5.52,5.92,5.52,5.8,2400.0],["2001-05-09",5.44,5.68,5.44,5.56,2250.0],["2001-05-10",5.52,5.92,5.52,5.92,1025.0],["2001-05-11",6.0,6.32,6.0,6.08,6600.0],["2001-05-14",6.36,6.56,6.12,6.4,5450.0],["2001-05-15",6.28,6.28,6.28,6.28,575.0],["2001-05-16",6.2,6.44,5.96,6.32,1975.0],["2001-05-17",5.92,6.4,5.92,6.4,1225.0],["2001-05-18",6.2,6.4,6.2,6.2,3625.0],["2001-05-21",5.92,6.72,5.92,6.6,7850.0],["2001-05-22",6.64,6.72,6.2,6.52,17225.0],["2001-05-23",6.24,6.64,5.6,6.08,7550.0],["2001-05-24",6.0,6.44,6.0,6.44,1900.0],["2001-05-25",5.8,6.48,5.8,6.4,4225.0],["2001-05-29",5.92,6.52,5.6,5.6,7150.0],["2001-05-30",5.6,5.76,5.6,5.76,900.0],["2001-05-31",5.88,5.88,5.44,5.56,7450.0],["2001-06-01",5.56,5.76,5.44,5.68,225.0],["2001-06-04",5.68,5.68,5.52,5.68,1150.0],["2001-06-05",5.68,6.2,5.6,5.76,4850.0],["2001-06-06",6.0,6.2,5.44,5.96,1275.0],["2001-06-07",5.44,5.6,5.36,5.52,6300.0],["2001-06-08",5.48,5.64,5.24,5.56,1050.0],["2001-06-11",5.36,5.48,5.2,5.48,1325.0],["2001-06-12",5.24,5.6,5.24,5.6,925.0],["2001-06-13",5.4,5.6,5.4,5.56,650.0],["2001-06-14",5.4,5.4,4.44,5.04,9275.0],["2001-06-15",5.04,5.08,4.76,5.08,1575.0],["2001-06-18",4.92,5.12,4.92,4.96,3575.0],["2001-06-19",4.96,5.24,4.96,5.24,3925.0],["2001-06-20",4.96,5.2,4.92,5.16,7975.0],["2001-06-21",4.76,4.76,4.76,4.76,150.0],["2001-06-22",4.8,4.96,4.8,4.84,775.0],["2001-06-25",4.88,4.88,4.2,4.6,2775.0],["2001-06-26",4.56,4.8,4.44,4.8,3400.0],["2001-06-27",4.76,4.8,4.76,4.8,125.0],["2001-06-28",4.88,4.92,4.76,4.92,500.0],["2001-06-29",4.84,5.0,4.84,4.84,1375.0],["2001-07-02",5.0,6.0,4.88,5.64,3700.0],["2001-07-03",5.56,5.56,4.44,5.32,2975.0],["2001-07-05",4.72,4.76,4.44,4.72,1275.0],["2001-07-06",4.52,4.68,4.52,4.68,225.0],["2001-07-09",4.56,4.96,4.56,4.96,1275.0],["2001-07-10",5.08,5.12,4.6,4.92,2900.0],["2001-07-11",4.6,4.88,4.2,4.72,2850.0],["2001-07-12",4.28,4.72,4.24,4.4,450.0],["2001-07-13",4.4,4.6,4.28,4.28,4375.0],["2001-07-16",4.32,4.36,4.2,4.36,2225.0],["2001-07-17",4.12,4.12,4.12,4.12,1050.0],["2001-07-18",4.2,4.28,4.0,4.0,9300.0],["2001-07-19",4.0,4.4,4.0,4.36,4350.0],["2001-07-20",4.0,4.36,3.96,4.32,2125.0],["2001-07-23",4.28,4.76,4.2,4.76,5275.0],["2001-07-24",4.88,4.92,4.8,4.92,2975.0],["2001-07-25",4.68,4.8,4.68,4.8,2100.0],["2001-07-26",4.72,4.72,4.72,4.72,50.0],["2001-07-27",4.68,4.8,4.68,4.8,1025.0],["2001-07-30",4.68,4.96,4.68,4.96,1275.0],["2001-07-31",4.8,5.0,4.8,5.0,525.0],["2001-08-01",4.84,5.2,4.64,5.12,23075.0],["2001-08-02",5.0,5.0,4.52,4.8,139350.0],["2001-08-03",4.44,5.4,4.4,5.0,1825.0],["2001-08-06",5.28,5.28,4.6,5.12,4225.0],["2001-08-07",4.8,5.32,4.8,5.32,5600.0],["2001-08-08",5.12,5.12,4.88,4.96,125.0],["2001-08-09",5.0,5.56,4.8,5.56,1725.0],["2001-08-10",5.08,5.2,5.08,5.2,1350.0],["2001-08-13",4.96,5.2,4.92,5.2,11925.0],["2001-08-14",5.24,5.36,5.12,5.12,5175.0],["2001-08-15",5.12,5.32,5.08,5.32,2425.0],["2001-08-16",5.08,5.24,5.0,5.24,1250.0],["2001-08-17",4.96,5.2,4.8,5.2,1725.0],["2001-08-20",4.68,5.24,4.68,5.24,1425.0],["2001-08-21",5.04,5.04,4.48,4.6,14250.0],["2001-08-22",4.6,4.76,4.08,4.76,19475.0],["2001-08-23",4.68,4.68,4.32,4.4,7150.0],["2001-08-24",4.4,4.6,4.28,4.28,1700.0],["2001-08-27",4.2,4.4,4.2,4.24,19150.0],["2001-08-28",4.4,4.6,4.16,4.6,28375.0],["2001-08-29",4.12,4.72,3.84,4.72,7300.0],["2001-08-30",4.32,4.56,4.24,4.56,1425.0],["2001-08-31",4.52,4.92,4.4,4.92,1800.0],["2001-09-04",4.92,5.2,4.92,5.2,2900.0],["2001-09-05",5.12,5.2,4.76,5.2,1350.0],["2001-09-06",4.8,5.12,4.8,4.88,2750.0],["2001-09-07",4.96,5.12,4.84,4.92,7300.0],["2001-09-10",4.32,4.6,4.0,4.36,20425.0],["2001-09-17",3.8,4.4,3.24,4.4,6075.0],["2001-09-18",4.4,4.4,4.0,4.2,2675.0],["2001-09-19",3.8,4.0,3.76,4.0,7075.0],["2001-09-20",3.72,4.0,3.72,4.0,3025.0],["2001-09-21",4.0,4.52,3.84,4.04,39475.0],["2001-09-24",4.04,4.2,3.84,4.0,3125.0],["2001-09-25",4.0,4.12,3.92,4.12,475.0],["2001-09-26",3.96,4.0,3.72,4.0,11450.0],["2001-09-27",3.92,4.0,3.6,3.68,38125.0],["2001-09-28",3.72,4.0,3.64,4.0,53075.0],["2001-10-01",4.16,4.6,4.12,4.4,3275.0],["2001-10-02",4.12,4.4,4.04,4.36,4475.0],["2001-10-03",3.84,4.28,3.84,4.28,150.0],["2001-10-04",4.24,4.36,4.0,4.2,2000.0],["2001-10-05",4.04,4.24,3.72,4.24,500.0],["2001-10-08",4.0,4.0,4.0,4.0,325.0],["2001-10-09",3.88,4.24,3.76,4.24,500.0],["2001-10-10",4.24,4.24,4.0,4.24,900.0],["2001-10-11",4.24,4.24,4.24,4.24,0.0],["2001-10-12",3.84,4.16,3.72,4.16,2100.0],["2001-10-15",3.76,4.16,3.76,4.16,250.0],["2001-10-16",4.0,4.08,3.8,4.08,575.0],["2001-10-17",3.84,4.04,3.84,4.04,275.0],["2001-10-18",3.72,3.96,3.0,3.96,8275.0],["2001-10-19",3.96,3.96,3.96,3.96,0.0],["2001-10-22",3.36,3.92,3.36,3.92,775.0],["2001-10-23",3.88,4.24,3.84,4.12,11650.0],["2001-10-24",4.08,4.2,4.0,4.16,6475.0],["2001-10-25",4.16,4.6,4.16,4.2,7600.0],["2001-10-26",4.2,4.44,4.2,4.4,1050.0],["2001-10-29",4.24,4.72,4.24,4.72,22200.0],["2001-10-30",4.8,4.84,4.56,4.6,12900.0],["2001-10-31",4.6,5.36,4.6,5.32,12350.0],["2001-11-01",4.84,7.12,4.84,7.12,24450.0],["2001-11-02",6.8,7.6,6.48,7.28,19575.0],["2001-11-05",7.36,7.4,7.16,7.36,6250.0],["2001-11-06",7.24,7.36,7.2,7.24,9900.0],["2001-11-07",7.36,7.68,7.2,7.56,7400.0],["2001-11-08",7.44,7.6,7.2,7.6,4050.0],["2001-11-09",7.36,7.6,7.2,7.48,9225.0],["2001-11-12",7.44,7.48,7.2,7.32,950.0],["2001-11-13",7.2,7.36,7.0,7.36,15050.0],["2001-11-14",7.08,7.4,5.44,7.4,12275.0],["2001-11-15",7.24,7.4,7.2,7.32,850.0],["2001-11-16",7.32,8.16,7.0,7.88,11100.0],["2001-11-19",7.68,7.84,7.0,7.2,4525.0],["2001-11-20",7.0,7.68,6.44,7.2,4950.0],["2001-11-21",6.4,6.4,5.6,6.36,750.0],["2001-11-23",6.16,6.16,6.0,6.0,450.0],["2001-11-26",6.0,6.92,6.0,6.92,2100.0],["2001-11-27",6.8,7.12,6.24,7.12,850.0],["2001-11-28",6.84,6.92,6.8,6.92,800.0],["2001-11-29",6.64,7.0,6.6,7.0,575.0],["2001-11-30",6.6,6.84,6.48,6.84,900.0],["2001-12-03",6.4,6.8,6.4,6.8,1175.0],["2001-12-04",6.56,7.0,6.2,6.28,1825.0],["2001-12-05",6.24,6.76,5.4,5.4,17300.0],["2001-12-06",5.88,12.96,5.2,11.56,153800.0],["2001-12-07",11.8,12.0,9.6,10.2,63925.0],["2001-12-10",10.2,10.2,8.8,9.6,12025.0],["2001-12-11",9.36,10.2,9.36,9.92,4550.0],["2001-12-12",9.92,10.0,9.4,9.88,5325.0],["2001-12-13",9.68,9.68,8.72,9.32,3825.0],["2001-12-14",8.8,9.16,8.6,9.16,7725.0],["2001-12-17",9.0,9.12,8.04,8.84,4400.0],["2001-12-18",8.36,8.84,7.8,8.4,4250.0],["2001-12-19",7.8,9.0,7.8,8.6,8475.0],["2001-12-20",8.28,8.68,7.88,7.92,2750.0],["2001-12-21",8.28,8.6,7.72,8.6,2275.0],["2001-12-24",7.6,8.0,7.6,8.0,725.0],["2001-12-26",7.72,8.0,6.72,7.16,15750.0],["2001-12-27",7.28,7.44,6.96,7.24,17250.0],["2001-12-28",7.16,7.28,6.72,7.2,11525.0],["2001-12-31",7.24,7.36,6.72,7.36,7600.0],["2002-01-02",7.24,7.4,6.96,7.36,2325.0],["2002-01-03",7.4,7.88,7.2,7.36,8700.0],["2002-01-04",7.4,8.0,7.4,7.6,4400.0],["2002-01-07",8.32,8.68,7.84,8.4,5525.0],["2002-01-08",8.32,9.0,8.32,8.88,4225.0],["2002-01-09",9.0,9.36,8.88,9.0,7525.0],["2002-01-10",8.68,11.28,8.68,9.8,19475.0],["2002-01-11",9.48,9.72,8.88,9.16,3525.0],["2002-01-14",8.88,9.08,8.48,8.8,3075.0],["2002-01-15",8.6,9.0,8.52,8.8,3475.0],["2002-01-16",8.48,8.72,8.48,8.72,550.0],["2002-01-17",8.84,8.96,8.64,8.96,1775.0],["2002-01-18",8.52,8.96,8.44,8.8,11100.0],["2002-01-22",8.8,9.76,8.4,9.08,5850.0],["2002-01-23",8.8,8.84,8.8,8.8,2075.0],["2002-01-24",8.56,8.56,8.2,8.56,1225.0],["2002-01-25",8.24,8.52,8.24,8.52,600.0],["2002-01-28",8.4,8.4,7.72,8.0,4675.0],["2002-01-29",7.72,7.72,6.68,7.68,3675.0],["2002-01-30",7.44,7.8,6.8,7.8,2300.0],["2002-01-31",7.84,8.2,7.68,8.0,975.0],["2002-02-01",7.84,8.36,7.64,8.36,725.0],["2002-02-04",7.64,7.64,6.8,7.56,1275.0],["2002-02-05",6.84,7.4,6.68,6.68,4700.0],["2002-02-06",6.68,7.2,6.68,7.12,3775.0],["2002-02-07",6.72,6.8,5.12,6.76,3800.0],["2002-02-08",7.0,7.0,6.08,6.64,950.0],["2002-02-11",6.44,6.48,5.6,6.36,1375.0],["2002-02-12",6.4,6.6,6.4,6.56,200.0],["2002-02-13",6.04,6.16,4.6,5.88,4100.0],["2002-02-14",5.88,6.2,5.88,6.04,600.0],["2002-02-15",6.08,6.16,6.08,6.16,75.0],["2002-02-19",5.6,6.16,5.6,6.16,1375.0],["2002-02-20",6.16,6.72,6.16,6.72,2750.0],["2002-02-21",6.4,6.8,6.4,6.72,1625.0],["2002-02-22",6.4,6.44,6.0,6.0,2100.0],["2002-02-25",5.92,5.96,5.68,5.96,6050.0],["2002-02-26",6.2,6.4,6.2,6.4,275.0],["2002-02-27",6.04,6.4,5.6,6.4,2625.0],["2002-02-28",6.4,6.6,6.0,6.56,1300.0],["2002-03-01",5.8,6.36,5.8,6.36,325.0],["2002-03-04",6.32,6.4,5.6,6.4,1875.0],["2002-03-05",6.4,6.76,6.04,6.4,5850.0],["2002-03-06",6.0,6.2,5.84,5.92,2775.0],["2002-03-07",6.0,6.2,6.0,6.12,2125.0],["2002-03-08",6.76,6.76,6.4,6.52,1550.0],["2002-03-11",6.44,6.68,6.16,6.68,975.0],["2002-03-12",6.68,6.68,5.8,6.52,3075.0],["2002-03-13",5.96,6.64,5.92,6.0,3525.0],["2002-03-14",6.0,6.0,5.92,6.0,900.0],["2002-03-15",6.08,6.24,6.08,6.24,125.0],["2002-03-18",6.0,6.36,5.92,6.36,1075.0],["2002-03-19",5.2,5.88,5.16,5.88,3750.0],["2002-03-20",5.72,5.96,5.72,5.96,600.0],["2002-03-21",6.2,6.2,5.72,6.16,1175.0],["2002-03-22",5.76,6.2,5.76,5.8,2325.0],["2002-03-25",5.92,5.92,5.48,5.8,1425.0],["2002-03-26",5.8,6.0,5.64,6.0,2125.0],["2002-03-27",6.0,6.0,5.44,6.0,1200.0],["2002-03-28",5.6,6.0,5.6,6.0,850.0],["2002-04-01",5.56,5.84,5.52,5.84,575.0],["2002-04-02",5.68,5.8,5.68,5.8,725.0],["2002-04-03",5.6,5.8,5.6,5.8,2625.0],["2002-04-04",5.64,6.0,5.64,6.0,2100.0],["2002-04-05",5.72,5.92,5.64,5.92,850.0],["2002-04-08",5.64,5.92,5.64,5.92,100.0],["2002-04-09",5.92,5.92,5.6,5.76,1200.0],["2002-04-10",5.92,5.92,5.12,5.6,1675.0],["2002-04-11",5.52,5.52,5.44,5.44,1725.0],["2002-04-12",5.4,5.4,4.84,5.2,3750.0],["2002-04-15",4.84,4.84,4.8,4.8,775.0],["2002-04-16",4.8,5.12,4.8,5.0,1100.0],["2002-04-17",5.12,5.12,4.76,5.0,450.0],["2002-04-18",4.72,4.88,4.6,4.88,1600.0],["2002-04-19",4.64,4.88,4.64,4.88,675.0],["2002-04-22",4.68,4.8,4.56,4.8,1725.0],["2002-04-23",4.8,5.16,4.76,5.0,2250.0],["2002-04-24",5.12,5.16,4.56,5.16,2475.0],["2002-04-25",4.92,4.96,4.52,4.92,1325.0],["2002-04-26",4.88,5.28,4.8,5.2,2575.0],["2002-04-29",5.0,5.48,4.68,5.28,1125.0],["2002-04-30",5.44,6.0,4.8,6.0,3600.0],["2002-05-01",6.04,6.04,5.0,5.76,525.0],["2002-05-02",5.76,5.76,5.24,5.76,625.0],["2002-05-03",5.32,5.76,5.32,5.76,700.0],["2002-05-06",5.8,5.96,5.6,5.88,800.0],["2002-05-07",5.56,6.0,4.96,5.32,4400.0],["2002-05-08",5.32,5.52,5.0,5.48,1475.0],["2002-05-09",4.88,5.4,4.88,5.4,775.0],["2002-05-10",4.8,5.72,4.76,5.72,1150.0],["2002-05-13",5.56,5.68,5.0,5.68,500.0],["2002-05-14",5.24,5.68,5.0,5.68,725.0],["2002-05-15",5.12,5.4,5.12,5.4,800.0],["2002-05-16",5.2,5.2,4.64,5.0,4100.0],["2002-05-17",5.16,5.16,5.16,5.16,25.0],["2002-05-20",5.0,5.0,4.68,5.0,125.0],["2002-05-21",4.72,4.88,4.72,4.88,125.0],["2002-05-22",4.8,4.96,4.64,4.96,1025.0],["2002-05-23",4.8,5.12,4.64,5.0,1750.0],["2002-05-24",4.76,4.96,4.6,4.96,700.0],["2002-05-28",5.0,5.0,4.56,4.8,1025.0],["2002-05-29",4.4,4.4,4.36,4.36,10125.0],["2002-05-30",4.32,4.32,4.0,4.2,2100.0],["2002-05-31",4.2,4.2,3.88,4.16,5250.0],["2002-06-03",4.0,4.0,3.6,3.8,2000.0],["2002-06-04",3.76,4.0,3.6,4.0,3100.0],["2002-06-05",3.68,3.96,3.64,3.92,1775.0],["2002-06-06",3.68,3.8,3.68,3.8,575.0],["2002-06-07",3.68,3.68,3.4,3.68,2300.0],["2002-06-10",3.68,3.68,3.36,3.6,4650.0],["2002-06-11",3.32,3.4,3.0,3.28,5425.0],["2002-06-12",3.2,3.32,3.04,3.28,2300.0],["2002-06-13",3.08,3.24,3.08,3.24,175.0],["2002-06-14",3.24,3.44,3.08,3.44,6025.0],["2002-06-17",3.44,3.48,3.44,3.48,100.0],["2002-06-18",3.24,3.4,3.24,3.4,50.0],["2002-06-19",3.2,3.52,3.2,3.4,600.0],["2002-06-20",3.2,3.2,2.8,3.16,1125.0],["2002-06-21",3.04,3.12,2.0,2.64,8550.0],["2002-06-24",2.6,2.6,2.36,2.36,650.0],["2002-06-25",2.36,2.36,2.2,2.24,1000.0],["2002-06-26",2.24,2.92,2.24,2.68,4625.0],["2002-06-27",2.36,2.6,2.36,2.6,2825.0],["2002-06-28",2.72,3.0,2.2,2.76,79975.0],["2002-07-01",2.56,2.56,2.16,2.56,5350.0],["2002-07-02",2.24,2.48,2.24,2.48,100.0],["2002-07-03",2.24,2.24,2.0,2.16,3925.0],["2002-07-05",2.0,2.76,2.0,2.2,2150.0],["2002-07-08",2.04,2.2,2.04,2.2,400.0],["2002-07-09",1.92,2.12,1.92,2.08,2100.0],["2002-07-10",2.0,2.16,2.0,2.16,2225.0],["2002-07-11",1.92,2.2,1.92,2.2,2025.0],["2002-07-12",1.96,2.2,1.92,2.0,2425.0],["2002-07-15",1.96,1.96,1.96,1.96,100.0],["2002-07-16",1.96,2.04,1.8,2.04,3950.0],["2002-07-17",1.96,2.16,1.96,2.16,2775.0],["2002-07-18",2.0,2.0,1.96,1.96,2500.0],["2002-07-19",2.04,2.12,2.04,2.04,1650.0],["2002-07-22",2.12,2.16,1.68,2.12,4075.0],["2002-07-23",1.56,2.04,1.56,2.04,3000.0],["2002-07-24",1.64,2.04,1.64,2.04,525.0],["2002-07-25",2.0,2.2,2.0,2.2,925.0],["2002-07-26",1.68,2.12,1.68,2.0,150.0],["2002-07-29",2.0,2.0,1.8,1.92,2600.0],["2002-07-30",1.92,1.96,1.56,1.96,9000.0],["2002-07-31",1.96,2.92,1.96,2.88,5300.0],["2002-08-01",2.96,3.36,2.84,3.36,4325.0],["2002-08-02",3.6,4.76,3.32,3.4,2625.0],["2002-08-05",2.8,4.0,2.8,4.0,11300.0],["2002-08-06",3.76,4.28,3.76,4.28,10325.0],["2002-08-07",3.96,4.24,3.8,4.24,10475.0],["2002-08-08",4.0,4.24,4.0,4.24,650.0],["2002-08-09",4.16,4.24,4.16,4.24,1100.0],["2002-08-12",4.28,4.28,4.16,4.16,2550.0],["2002-08-13",4.2,4.32,4.2,4.32,1900.0],["2002-08-14",4.2,4.28,4.2,4.28,375.0],["2002-08-15",4.12,4.2,4.12,4.2,1825.0],["2002-08-16",4.16,4.2,4.16,4.2,1600.0],["2002-08-19",4.12,4.28,4.12,4.2,550.0],["2002-08-20",4.24,4.28,4.12,4.2,1275.0],["2002-08-21",4.28,4.28,4.12,4.12,350.0],["2002-08-22",4.12,4.28,3.8,4.2,2900.0],["2002-08-23",4.28,4.28,4.16,4.24,200.0],["2002-08-26",4.16,4.24,3.96,4.08,5950.0],["2002-08-27",3.8,4.28,3.44,4.24,1725.0],["2002-08-28",4.2,4.28,4.2,4.28,2550.0],["2002-08-29",4.12,4.12,4.08,4.08,175.0],["2002-08-30",3.84,3.84,3.68,3.68,725.0],["2002-09-03",3.56,3.8,3.56,3.64,4625.0],["2002-09-04",3.52,4.0,3.52,4.0,3550.0],["2002-09-05",4.0,4.4,3.72,4.12,8750.0],["2002-09-06",4.08,4.24,4.08,4.24,3225.0],["2002-09-09",4.0,4.36,4.0,4.36,2150.0],["2002-09-10",4.24,4.24,4.08,4.24,175.0],["2002-09-11",4.24,4.24,4.24,4.24,25.0],["2002-09-12",4.08,4.08,3.12,3.72,5050.0],["2002-09-13",3.6,3.6,3.6,3.6,25.0],["2002-09-16",3.56,3.72,2.6,3.36,1150.0],["2002-09-17",2.56,3.12,2.56,3.12,1375.0],["2002-09-18",3.12,3.12,3.12,3.12,0.0],["2002-09-19",2.64,2.64,2.28,2.28,450.0],["2002-09-20",2.28,2.28,2.28,2.28,525.0],["2002-09-23",2.44,2.44,2.28,2.4,1150.0],["2002-09-24",2.4,2.4,2.4,2.4,50.0],["2002-09-25",2.32,2.56,2.32,2.56,125.0],["2002-09-26",2.28,2.68,2.28,2.68,3650.0],["2002-09-27",2.76,2.76,2.64,2.68,700.0],["2002-09-30",2.68,2.68,2.68,2.68,625.0],["2002-10-01",2.68,2.68,2.68,2.68,0.0],["2002-10-02",2.68,2.68,2.68,2.68,0.0],["2002-10-03",2.36,2.6,2.08,2.32,575.0],["2002-10-04",2.04,2.16,2.04,2.16,525.0],["2002-10-07",2.04,2.2,2.0,2.2,2100.0],["2002-10-08",2.0,2.24,1.96,2.24,3250.0],["2002-10-09",2.16,2.24,2.16,2.2,600.0],["2002-10-10",2.2,2.2,2.2,2.2,150.0],["2002-10-11",2.2,2.2,2.2,2.2,0.0],["2002-10-14",2.4,2.48,2.36,2.36,800.0],["2002-10-15",2.04,2.48,2.04,2.44,425.0],["2002-10-16",2.4,2.52,2.4,2.44,600.0],["2002-10-17",2.44,2.44,2.44,2.44,25.0],["2002-10-18",2.6,2.6,2.4,2.6,300.0],["2002-10-21",2.68,2.68,2.52,2.64,925.0],["2002-10-22",2.76,2.96,2.76,2.84,275.0],["2002-10-23",2.8,3.12,2.8,3.0,1500.0],["2002-10-24",3.08,3.08,3.08,3.08,50.0],["2002-10-25",2.84,3.08,2.84,3.08,125.0],["2002-10-28",2.84,3.0,2.84,3.0,1325.0],["2002-10-29",2.92,3.04,2.92,3.04,350.0],["2002-10-30",2.96,2.96,2.76,2.8,4300.0],["2002-10-31",2.8,2.84,2.76,2.84,850.0],["2002-11-01",2.84,2.84,2.84,2.84,0.0],["2002-11-04",2.88,3.04,2.84,3.04,925.0],["2002-11-05",2.96,3.76,2.84,3.76,13925.0],["2002-11-06",3.4,3.96,3.4,3.96,6025.0],["2002-11-07",3.4,3.84,3.36,3.84,3050.0],["2002-11-08",3.88,4.08,3.8,3.96,10500.0],["2002-11-11",3.8,3.96,3.72,3.96,3325.0],["2002-11-12",3.8,3.8,3.8,3.8,450.0],["2002-11-13",3.76,3.76,3.6,3.76,100.0],["2002-11-14",3.6,3.96,3.6,3.96,225.0],["2002-11-15",3.76,3.8,3.76,3.8,300.0],["2002-11-18",3.76,3.8,3.68,3.8,1750.0],["2002-11-19",3.6,4.08,3.6,4.08,4100.0],["2002-11-20",3.96,4.08,3.88,4.0,4175.0],["2002-11-21",4.12,4.12,4.0,4.12,2850.0],["2002-11-22",3.92,4.04,3.92,4.0,725.0],["2002-11-25",3.84,4.04,3.84,4.04,2050.0],["2002-11-26",4.0,4.04,4.0,4.0,275.0],["2002-11-27",4.0,4.04,4.0,4.0,1025.0],["2002-11-29",4.04,4.08,4.0,4.08,5500.0],["2002-12-02",3.92,4.6,3.92,4.56,3400.0],["2002-12-03",4.4,4.56,4.4,4.56,150.0],["2002-12-04",4.4,4.68,4.4,4.68,1675.0],["2002-12-05",4.44,4.64,4.28,4.64,600.0],["2002-12-06",4.64,4.64,4.64,4.64,25.0],["2002-12-09",4.6,4.68,4.48,4.68,600.0],["2002-12-10",4.56,4.64,4.56,4.64,400.0],["2002-12-11",4.56,4.64,4.56,4.64,100.0],["2002-12-12",4.6,4.68,4.56,4.68,2525.0],["2002-12-13",4.64,4.68,4.64,4.68,275.0],["2002-12-16",4.64,4.76,4.64,4.76,550.0],["2002-12-17",4.68,4.76,4.68,4.68,2025.0],["2002-12-18",3.68,4.36,3.68,4.2,1400.0],["2002-12-19",3.8,4.32,3.8,4.32,550.0],["2002-12-20",4.08,4.4,3.88,4.0,875.0],["2002-12-23",4.0,4.04,3.8,3.8,700.0],["2002-12-24",3.76,3.76,3.76,3.76,250.0],["2002-12-26",3.8,3.8,3.0,3.6,3400.0],["2002-12-27",3.44,3.6,3.12,3.56,675.0],["2002-12-30",3.16,3.16,3.12,3.16,800.0],["2002-12-31",3.04,3.12,2.8,2.84,2150.0],["2003-01-02",3.2,3.2,3.2,3.2,125.0],["2003-01-03",3.2,3.32,3.2,3.32,100.0],["2003-01-06",3.16,3.84,3.16,3.8,1425.0],["2003-01-07",3.76,3.76,3.76,3.76,25.0],["2003-01-08",3.52,3.64,3.4,3.64,500.0],["2003-01-09",3.36,3.64,3.36,3.64,2450.0],["2003-01-10",3.6,3.96,3.6,3.96,1950.0],["2003-01-13",3.92,4.2,3.92,4.2,725.0],["2003-01-14",4.16,4.24,4.0,4.08,2250.0],["2003-01-15",4.24,4.24,4.16,4.16,175.0],["2003-01-16",4.0,4.24,4.0,4.2,1100.0],["2003-01-17",4.24,4.24,4.12,4.24,125.0],["2003-01-21",4.2,4.2,4.16,4.2,650.0],["2003-01-22",4.12,4.12,4.0,4.08,2050.0],["2003-01-23",4.0,4.08,4.0,4.08,250.0],["2003-01-24",3.96,4.04,3.92,4.04,2400.0],["2003-01-27",4.0,4.12,3.96,4.04,3850.0],["2003-01-28",4.16,4.16,4.0,4.16,2675.0],["2003-01-29",4.2,4.2,4.04,4.04,300.0],["2003-01-30",4.16,4.2,4.04,4.04,150.0],["2003-01-31",4.12,4.12,4.12,4.12,75.0],["2003-02-03",4.04,4.16,4.0,4.16,3175.0],["2003-02-04",4.16,4.16,4.16,4.16,0.0],["2003-02-05",4.16,4.16,4.16,4.16,0.0],["2003-02-06",4.16,4.16,4.16,4.16,0.0],["2003-02-07",4.16,4.16,4.16,4.16,0.0],["2003-02-10",4.16,4.16,4.16,4.16,0.0],["2003-02-11",4.04,4.04,4.04,4.04,125.0],["2003-02-12",4.04,4.04,4.0,4.04,300.0],["2003-02-13",4.0,4.04,4.0,4.04,1900.0],["2003-02-14",4.0,4.08,4.0,4.08,350.0],["2003-02-18",4.0,4.08,4.0,4.08,1525.0],["2003-02-19",4.04,4.04,4.04,4.04,25.0],["2003-02-20",4.04,4.04,4.04,4.04,50.0],["2003-02-21",4.0,4.16,4.0,4.12,800.0],["2003-02-24",4.16,4.4,4.16,4.4,800.0],["2003-02-25",4.4,4.64,4.4,4.56,3675.0],["2003-02-26",4.52,4.72,4.52,4.72,1275.0],["2003-02-27",4.8,4.8,4.68,4.68,175.0],["2003-02-28",4.64,4.68,4.2,4.64,975.0],["2003-03-03",4.64,4.64,4.4,4.6,300.0],["2003-03-04",4.6,4.6,4.6,4.6,0.0],["2003-03-05",4.6,4.6,4.6,4.6,0.0],["2003-03-06",4.32,4.36,4.32,4.36,200.0],["2003-03-07",4.36,4.36,4.36,4.36,0.0],["2003-03-10",4.12,4.32,4.12,4.2,550.0],["2003-03-11",4.32,4.4,4.04,4.4,1325.0],["2003-03-12",4.04,4.04,4.04,4.04,50.0],["2003-03-13",4.16,4.4,4.16,4.4,175.0],["2003-03-14",4.16,4.52,4.16,4.52,200.0],["2003-03-17",4.36,4.36,4.36,4.36,250.0],["2003-03-18",4.16,4.4,3.68,4.04,1275.0],["2003-03-19",4.16,4.16,3.8,4.04,225.0],["2003-03-20",4.04,4.04,4.04,4.04,0.0],["2003-03-21",4.2,4.2,4.2,4.2,250.0],["2003-03-24",4.2,4.2,4.2,4.2,0.0],["2003-03-25",3.8,4.0,3.6,4.0,100.0],["2003-03-26",4.0,4.0,4.0,4.0,0.0],["2003-03-27",3.8,4.0,3.56,3.6,1300.0],["2003-03-28",3.2,3.52,3.16,3.52,1175.0],["2003-03-31",3.16,3.44,3.12,3.44,600.0],["2003-04-01",3.28,3.48,3.12,3.48,375.0],["2003-04-02",3.4,3.56,3.4,3.52,500.0],["2003-04-03",3.2,3.56,3.2,3.56,525.0],["2003-04-04",3.2,3.52,3.2,3.52,125.0],["2003-04-07",3.2,3.48,3.2,3.48,3175.0],["2003-04-08",3.48,3.48,3.0,3.28,1075.0],["2003-04-09",3.4,3.4,3.4,3.4,25.0],["2003-04-10",3.4,3.4,3.4,3.4,0.0],["2003-04-11",3.12,3.12,3.08,3.08,175.0],["2003-04-14",3.08,3.2,3.08,3.2,800.0],["2003-04-15",3.08,3.2,3.08,3.2,100.0],["2003-04-16",3.2,3.28,3.08,3.28,1100.0],["2003-04-17",3.28,3.28,3.28,3.28,0.0],["2003-04-21",3.08,3.16,2.88,3.12,625.0],["2003-04-22",3.0,3.0,2.8,3.0,1875.0],["2003-04-23",2.84,2.84,2.6,2.8,1075.0],["2003-04-24",2.56,2.8,2.56,2.76,4500.0],["2003-04-25",2.76,2.76,2.76,2.76,175.0],["2003-04-28",2.76,3.08,2.76,2.92,6425.0],["2003-04-29",3.04,3.04,3.04,3.04,175.0],["2003-04-30",2.8,2.84,2.8,2.84,400.0],["2003-05-01",2.84,2.84,2.84,2.84,0.0],["2003-05-02",3.08,3.08,3.08,3.08,50.0],["2003-05-05",3.08,3.88,3.08,3.2,5075.0],["2003-05-06",3.4,3.76,3.4,3.72,1175.0],["2003-05-07",3.72,3.72,3.72,3.72,50.0],["2003-05-08",3.52,3.52,3.44,3.44,650.0],["2003-05-09",3.68,3.68,3.44,3.48,1850.0],["2003-05-12",3.44,3.68,3.44,3.68,550.0],["2003-05-13",3.44,3.64,3.44,3.64,100.0],["2003-05-14",3.64,3.68,3.52,3.68,200.0],["2003-05-15",3.6,3.76,3.6,3.76,1800.0],["2003-05-16",3.52,3.76,3.4,3.76,300.0],["2003-05-19",3.44,3.44,3.44,3.44,1750.0],["2003-05-20",3.68,3.92,3.68,3.84,10550.0],["2003-05-21",3.44,3.44,3.44,3.44,25.0],["2003-05-22",3.44,3.52,3.44,3.52,100.0],["2003-05-23",3.44,3.72,3.44,3.68,1150.0],["2003-05-27",3.68,3.84,3.68,3.84,175.0],["2003-05-28",3.68,3.84,3.68,3.84,175.0],["2003-05-29",3.84,3.84,3.84,3.84,0.0],["2003-05-30",3.68,3.96,3.68,3.96,650.0],["2003-06-02",3.68,3.92,3.68,3.92,1325.0],["2003-06-03",3.88,3.88,3.88,3.88,275.0],["2003-06-04",3.68,3.8,3.68,3.8,550.0],["2003-06-05",3.8,3.8,3.8,3.8,550.0],["2003-06-06",3.68,3.84,3.68,3.8,3125.0],["2003-06-09",3.72,3.72,3.72,3.72,150.0],["2003-06-10",3.6,3.76,3.6,3.76,575.0],["2003-06-11",3.6,3.6,3.6,3.6,1150.0],["2003-06-12",3.8,3.8,3.8,3.8,75.0],["2003-06-13",3.6,3.68,3.48,3.68,325.0],["2003-06-16",3.8,4.4,3.8,4.4,5125.0],["2003-06-17",4.44,4.44,4.24,4.44,475.0],["2003-06-18",4.44,4.48,4.2,4.2,1450.0],["2003-06-19",4.12,4.4,4.12,4.28,975.0],["2003-06-20",4.24,4.4,4.24,4.4,400.0],["2003-06-23",4.24,4.4,4.24,4.4,450.0],["2003-06-24",4.16,4.28,4.16,4.28,325.0],["2003-06-25",4.08,4.08,4.0,4.08,150.0],["2003-06-26",4.0,4.0,4.0,4.0,1375.0],["2003-06-27",4.0,4.0,4.0,4.0,125.0],["2003-06-30",3.8,4.0,3.8,4.0,5725.0],["2003-07-01",4.0,4.04,4.0,4.0,5700.0],["2003-07-02",4.0,4.16,4.0,4.16,675.0],["2003-07-03",4.12,4.16,4.0,4.16,1350.0],["2003-07-07",3.92,4.24,3.92,4.24,1625.0],["2003-07-08",3.92,4.2,3.92,4.2,375.0],["2003-07-09",4.0,4.6,4.0,4.6,2525.0],["2003-07-10",4.56,7.16,4.2,6.52,14150.0],["2003-07-11",6.0,7.08,5.64,6.6,5975.0],["2003-07-14",6.6,7.0,5.8,6.72,5575.0],["2003-07-15",6.0,6.12,5.8,6.12,2650.0],["2003-07-16",6.0,6.0,6.0,6.0,25.0],["2003-07-17",5.72,5.96,5.72,5.8,450.0],["2003-07-18",5.8,5.92,5.6,5.92,100.0],["2003-07-21",6.32,6.68,5.8,5.96,3275.0],["2003-07-22",6.0,6.0,6.0,6.0,50.0],["2003-07-23",6.0,6.0,6.0,6.0,0.0],["2003-07-24",5.96,5.96,5.64,5.64,75.0],["2003-07-25",5.8,5.8,5.8,5.8,75.0],["2003-07-28",5.68,5.76,5.32,5.6,1600.0],["2003-07-29",5.6,5.6,5.6,5.6,0.0],["2003-07-30",5.56,5.68,5.56,5.56,900.0],["2003-07-31",5.4,5.64,5.4,5.6,375.0],["2003-08-01",5.32,5.44,4.8,5.44,1575.0],["2003-08-04",5.44,5.44,5.44,5.44,0.0],["2003-08-05",5.04,5.2,5.04,5.2,550.0],["2003-08-06",5.4,5.4,5.24,5.24,100.0],["2003-08-07",5.4,5.4,5.4,5.4,25.0],["2003-08-08",5.44,5.44,5.44,5.44,25.0],["2003-08-11",5.44,5.44,5.44,5.44,0.0],["2003-08-12",5.32,5.32,5.32,5.32,25.0],["2003-08-13",5.32,5.32,5.32,5.32,0.0],["2003-08-14",5.2,5.2,5.2,5.2,200.0],["2003-08-15",5.16,5.24,5.16,5.24,325.0],["2003-08-18",5.16,5.16,4.76,5.16,1625.0],["2003-08-19",4.96,4.96,4.2,4.4,6050.0],["2003-08-20",4.04,4.52,4.0,4.52,3925.0],["2003-08-21",4.2,4.32,4.2,4.32,825.0],["2003-08-22",4.6,4.88,4.28,4.84,2500.0],["2003-08-25",4.76,4.8,4.52,4.6,1550.0],["2003-08-26",4.4,4.4,4.4,4.4,250.0],["2003-08-27",4.4,4.4,4.4,4.4,0.0],["2003-08-28",4.2,4.56,4.04,4.44,800.0],["2003-08-29",4.64,4.68,4.4,4.68,2250.0],["2003-09-02",4.76,4.76,4.68,4.68,325.0],["2003-09-03",4.68,4.72,4.68,4.72,1125.0],["2003-09-04",4.48,4.84,4.4,4.84,2750.0],["2003-09-05",4.76,4.76,4.76,4.76,125.0],["2003-09-08",4.4,4.88,4.4,4.88,1100.0],["2003-09-09",4.88,4.88,4.44,4.88,1325.0],["2003-09-10",4.44,4.84,4.44,4.84,425.0],["2003-09-11",4.48,4.72,4.44,4.72,1300.0],["2003-09-12",4.4,4.8,4.4,4.8,50.0],["2003-09-15",4.8,4.8,4.8,4.8,0.0],["2003-09-16",4.24,4.88,4.12,4.72,1275.0],["2003-09-17",4.44,4.44,4.44,4.44,125.0],["2003-09-18",4.48,4.8,4.48,4.72,1600.0],["2003-09-19",4.52,4.72,4.52,4.72,300.0],["2003-09-22",4.56,4.92,4.56,4.92,1075.0],["2003-09-23",5.04,5.04,4.52,4.96,950.0],["2003-09-24",4.96,5.04,4.52,5.04,375.0],["2003-09-25",4.6,4.88,4.52,4.88,700.0],["2003-09-26",4.56,4.8,4.52,4.68,875.0],["2003-09-29",4.68,4.68,4.68,4.68,0.0],["2003-09-30",4.56,4.56,4.56,4.56,100.0],["2003-10-01",4.64,4.64,4.2,4.36,3825.0],["2003-10-02",4.4,4.4,4.4,4.4,650.0],["2003-10-03",4.36,4.48,4.36,4.48,625.0],["2003-10-06",4.4,4.52,4.32,4.48,475.0],["2003-10-07",4.2,4.48,4.2,4.44,400.0],["2003-10-08",4.36,4.44,4.36,4.4,175.0],["2003-10-09",4.32,4.76,4.32,4.76,3325.0],["2003-10-10",4.68,4.68,4.68,4.68,550.0],["2003-10-13",4.6,4.72,4.6,4.72,400.0],["2003-10-14",4.68,4.68,4.6,4.6,700.0],["2003-10-15",4.6,4.68,4.6,4.68,3250.0],["2003-10-16",4.68,5.64,4.6,5.4,21400.0],["2003-10-17",5.36,5.68,5.04,5.08,3175.0],["2003-10-20",5.08,5.36,5.08,5.32,9500.0],["2003-10-21",5.36,5.72,5.24,5.68,6300.0],["2003-10-22",5.6,5.8,4.92,5.2,6775.0],["2003-10-23",4.96,5.24,4.96,4.96,4075.0],["2003-10-24",4.88,5.16,4.8,5.12,1075.0],["2003-10-27",5.2,5.2,4.8,5.16,1250.0],["2003-10-28",4.88,5.16,4.8,5.16,3650.0],["2003-10-29",5.2,5.28,5.0,5.0,15825.0],["2003-10-30",5.16,5.2,5.0,5.08,33725.0],["2003-10-31",5.32,5.6,5.08,5.4,10200.0],["2003-11-03",5.6,5.72,5.2,5.6,3750.0],["2003-11-04",5.4,5.4,5.2,5.36,4600.0],["2003-11-05",5.24,5.6,5.2,5.2,2575.0],["2003-11-06",5.36,5.6,5.24,5.4,4225.0],["2003-11-07",5.2,5.64,5.08,5.6,5425.0],["2003-11-10",5.52,5.88,5.52,5.8,6025.0],["2003-11-11",5.96,5.96,5.6,5.8,3350.0],["2003-11-12",5.6,5.76,5.6,5.76,1625.0],["2003-11-13",5.6,6.2,5.56,6.2,10525.0],["2003-11-14",5.92,7.0,5.92,6.6,9075.0],["2003-11-17",6.24,6.6,5.92,6.28,4425.0],["2003-11-18",6.2,6.32,6.0,6.12,5425.0],["2003-11-19",6.0,6.2,5.8,6.2,4650.0],["2003-11-20",6.0,6.12,5.92,6.04,3500.0],["2003-11-21",6.0,6.04,5.88,6.04,9725.0],["2003-11-24",6.08,6.08,5.92,6.0,1700.0],["2003-11-25",5.68,6.0,5.68,5.92,15275.0],["2003-11-26",5.8,6.8,5.64,6.44,28000.0],["2003-11-28",6.76,8.76,6.68,7.96,62400.0],["2003-12-01",8.76,8.76,7.6,7.96,52525.0],["2003-12-02",7.92,8.0,7.24,7.48,8825.0],["2003-12-03",7.24,7.96,6.84,7.48,8775.0],["2003-12-04",7.0,7.2,6.56,7.0,17400.0],["2003-12-05",6.48,7.0,5.8,6.8,6575.0],["2003-12-08",6.68,6.8,6.0,6.0,19375.0],["2003-12-09",5.96,6.44,5.96,6.28,8600.0],["2003-12-10",6.32,6.32,5.8,5.96,14050.0],["2003-12-11",6.12,6.2,6.0,6.2,8600.0],["2003-12-12",6.0,6.32,6.0,6.28,7875.0],["2003-12-15",6.4,6.52,6.0,6.24,5550.0],["2003-12-16",6.0,6.2,6.0,6.16,4425.0],["2003-12-17",6.04,6.2,5.96,6.2,11725.0],["2003-12-18",6.0,6.8,6.0,6.36,7500.0],["2003-12-19",6.32,6.32,5.96,6.24,2775.0],["2003-12-22",5.92,6.0,5.76,5.8,8650.0],["2003-12-23",5.8,5.8,5.8,5.8,1375.0],["2003-12-24",5.92,6.0,5.72,5.72,1525.0],["2003-12-26",5.8,6.0,5.64,5.84,1425.0],["2003-12-29",5.68,5.8,4.92,5.24,6325.0],["2003-12-30",5.0,5.2,4.92,5.0,9700.0],["2003-12-31",4.84,5.32,4.84,5.32,4125.0],["2004-01-02",5.2,5.2,5.0,5.0,450.0],["2004-01-05",5.48,6.6,5.44,6.52,44725.0],["2004-01-06",6.72,6.8,6.08,6.44,10225.0],["2004-01-07",6.56,6.56,6.24,6.44,3050.0],["2004-01-08",6.76,6.76,6.2,6.4,12650.0],["2004-01-09",6.44,6.44,6.12,6.28,5975.0],["2004-01-12",6.28,6.8,6.2,6.68,8375.0],["2004-01-13",6.8,7.4,6.8,7.08,19200.0],["2004-01-14",7.2,7.44,7.12,7.16,11125.0],["2004-01-15",7.28,7.28,7.0,7.24,9250.0],["2004-01-16",7.24,7.44,7.08,7.36,13550.0],["2004-01-20",7.4,8.04,7.32,8.0,26175.0],["2004-01-21",7.8,8.08,7.76,7.92,12475.0],["2004-01-22",7.96,8.2,7.8,7.88,9175.0],["2004-01-23",7.8,8.04,7.68,7.92,875.0],["2004-01-26",7.44,9.16,7.44,8.84,27875.0],["2004-01-27",9.08,10.72,8.8,10.64,34650.0],["2004-01-28",10.0,11.28,9.8,10.04,38125.0],["2004-01-29",10.2,10.96,8.64,9.2,34350.0],["2004-01-30",9.2,9.2,8.88,8.88,825.0],["2004-02-02",8.8,8.88,8.2,8.36,12900.0],["2004-02-03",8.2,8.44,8.0,8.32,3100.0],["2004-02-04",8.28,8.32,7.84,7.88,2450.0],["2004-02-05",7.64,7.64,6.88,7.24,11100.0],["2004-02-06",7.6,8.0,6.8,7.92,7450.0],["2004-02-09",7.68,8.68,7.68,8.6,5325.0],["2004-02-10",9.04,9.6,8.4,9.0,10950.0],["2004-02-11",9.2,9.6,8.84,9.0,9975.0],["2004-02-12",9.16,9.2,8.36,8.4,3450.0],["2004-02-13",8.6,9.0,8.4,8.96,2225.0],["2004-02-17",8.6,9.4,8.28,8.44,2950.0],["2004-02-18",8.4,8.72,8.24,8.72,1825.0],["2004-02-19",8.48,8.52,8.4,8.48,725.0],["2004-02-20",8.4,8.44,7.8,8.0,9800.0],["2004-02-23",8.08,8.4,8.0,8.04,14450.0],["2004-02-24",8.12,8.56,7.68,7.68,6825.0],["2004-02-25",7.76,8.16,7.76,8.16,350.0],["2004-02-26",7.84,8.0,7.4,7.76,3600.0],["2004-02-27",8.2,8.2,7.68,8.0,475.0],["2004-03-01",8.2,8.2,7.92,7.96,1525.0],["2004-03-02",8.0,8.2,7.6,7.84,1675.0],["2004-03-03",8.2,8.4,7.6,7.68,1525.0],["2004-03-04",7.6,7.76,7.4,7.68,4625.0],["2004-03-05",7.6,7.6,7.4,7.44,1375.0],["2004-03-08",6.88,7.4,6.56,6.72,27175.0],["2004-03-09",6.6,6.72,6.0,6.28,28400.0],["2004-03-10",6.56,6.6,6.52,6.56,20100.0],["2004-03-11",6.56,6.96,6.52,6.96,6050.0],["2004-03-12",7.2,7.2,6.44,6.96,3775.0],["2004-03-15",6.72,6.72,6.48,6.48,600.0],["2004-03-16",6.48,6.6,6.48,6.52,2875.0],["2004-03-17",6.44,6.84,6.4,6.84,500.0],["2004-03-18",6.52,6.8,6.4,6.68,1725.0],["2004-03-19",6.44,6.44,6.4,6.4,1575.0],["2004-03-22",6.2,6.2,6.0,6.2,5500.0],["2004-03-23",6.12,6.2,6.0,6.16,3375.0],["2004-03-24",6.16,6.16,6.0,6.0,4000.0],["2004-03-25",6.28,6.36,6.12,6.36,2275.0],["2004-03-26",6.12,6.32,6.08,6.32,2900.0],["2004-03-29",6.2,6.96,6.08,6.76,9800.0],["2004-03-30",6.76,6.8,6.52,6.76,4325.0],["2004-03-31",6.72,6.96,6.72,6.84,5275.0],["2004-04-01",6.84,7.08,6.84,7.0,7075.0],["2004-04-02",7.16,7.16,7.0,7.08,1175.0],["2004-04-05",7.16,7.6,7.16,7.56,5125.0],["2004-04-06",7.76,7.76,7.2,7.76,2400.0],["2004-04-07",7.96,7.96,7.24,7.68,3850.0],["2004-04-08",7.6,7.76,7.6,7.6,5350.0],["2004-04-12",7.76,7.88,7.32,7.56,2000.0],["2004-04-13",7.36,7.72,7.0,7.4,2275.0],["2004-04-14",6.92,7.6,6.92,7.4,3000.0],["2004-04-15",7.4,7.72,7.32,7.64,2375.0],["2004-04-16",7.32,7.56,7.32,7.48,1100.0],["2004-04-19",7.48,7.68,7.32,7.48,2225.0],["2004-04-20",7.44,7.64,7.32,7.6,1400.0],["2004-04-21",7.36,7.36,7.2,7.32,1200.0],["2004-04-22",7.72,7.72,6.88,7.6,6225.0],["2004-04-23",6.8,7.0,6.8,7.0,750.0],["2004-04-26",6.84,6.84,6.6,6.68,2050.0],["2004-04-27",6.64,6.64,6.4,6.4,4575.0],["2004-04-28",6.4,6.68,6.2,6.36,6325.0],["2004-04-29",6.4,6.4,6.2,6.2,1575.0],["2004-04-30",6.4,6.4,5.24,6.2,6375.0],["2004-05-03",6.2,6.36,6.2,6.24,1500.0],["2004-05-04",6.36,6.36,6.0,6.04,1400.0],["2004-05-05",6.36,6.36,6.0,6.0,325.0],["2004-05-06",6.0,6.0,6.0,6.0,100.0],["2004-05-07",6.2,6.2,6.2,6.2,25.0],["2004-05-10",6.0,6.12,5.28,5.76,9550.0],["2004-05-11",5.84,5.96,5.8,5.96,875.0],["2004-05-12",6.2,6.24,5.84,5.96,3025.0],["2004-05-13",5.96,6.24,5.84,6.24,2650.0],["2004-05-14",6.4,6.4,5.6,5.6,1400.0],["2004-05-17",5.56,5.6,5.28,5.56,3475.0],["2004-05-18",5.48,5.52,5.36,5.36,2050.0],["2004-05-19",5.48,5.52,5.44,5.44,900.0],["2004-05-20",5.68,5.96,5.48,5.88,1275.0],["2004-05-21",5.96,7.08,5.96,6.4,7800.0],["2004-05-24",6.8,6.88,5.92,6.88,4725.0],["2004-05-25",6.84,6.84,6.8,6.8,1200.0],["2004-05-26",6.8,6.8,6.8,6.8,100.0],["2004-05-27",6.48,6.6,6.2,6.4,925.0],["2004-05-28",6.6,6.6,6.04,6.4,2000.0],["2004-06-01",6.36,6.36,6.36,6.36,125.0],["2004-06-02",6.24,6.24,6.2,6.2,75.0],["2004-06-03",6.0,6.24,6.0,6.0,2050.0],["2004-06-04",5.84,6.2,5.84,6.2,275.0],["2004-06-07",6.04,6.16,6.0,6.16,350.0],["2004-06-08",6.04,6.2,5.96,6.2,2150.0],["2004-06-09",6.2,6.2,6.2,6.2,0.0],["2004-06-10",6.0,6.0,5.84,6.0,2825.0],["2004-06-14",5.8,6.24,5.8,6.24,5725.0],["2004-06-15",6.0,6.12,5.6,5.84,2000.0],["2004-06-16",5.92,5.92,5.4,5.64,4825.0],["2004-06-17",5.6,5.64,5.52,5.6,550.0],["2004-06-18",5.64,5.64,5.52,5.6,75.0],["2004-06-21",5.52,5.64,5.36,5.52,2750.0],["2004-06-22",5.52,6.16,5.24,6.12,7000.0],["2004-06-23",6.16,6.4,6.16,6.28,1575.0],["2004-06-24",5.44,5.88,5.44,5.84,1550.0],["2004-06-25",5.84,6.4,5.48,6.2,2675.0],["2004-06-28",5.92,5.92,5.88,5.88,100.0],["2004-06-29",5.8,5.8,5.68,5.68,100.0],["2004-06-30",5.68,5.68,5.6,5.6,500.0],["2004-07-01",5.68,5.72,5.68,5.72,75.0],["2004-07-02",5.68,5.72,5.64,5.64,325.0],["2004-07-06",5.28,5.6,4.92,5.6,4975.0],["2004-07-07",5.84,5.84,5.6,5.6,250.0],["2004-07-08",5.6,5.6,5.6,5.6,550.0],["2004-07-09",5.6,5.6,5.6,5.6,0.0],["2004-07-12",5.24,5.24,4.52,4.96,9925.0],["2004-07-13",4.64,5.28,4.64,5.0,1400.0],["2004-07-14",4.88,4.88,4.88,4.88,125.0],["2004-07-15",5.04,5.04,4.8,4.8,1375.0],["2004-07-16",4.84,5.48,4.8,5.0,1800.0],["2004-07-19",4.68,5.04,4.4,4.96,7325.0],["2004-07-20",4.84,5.2,4.84,5.0,1600.0],["2004-07-21",4.92,5.12,4.92,5.0,525.0],["2004-07-22",5.0,5.08,4.96,5.0,5600.0],["2004-07-23",5.0,5.08,4.96,5.08,3075.0],["2004-07-26",5.12,5.12,5.12,5.12,25.0],["2004-07-27",4.6,5.36,4.6,5.36,7375.0],["2004-07-28",4.84,5.2,4.6,5.2,1375.0],["2004-07-29",5.0,5.0,4.84,5.0,250.0],["2004-07-30",5.16,5.16,4.76,5.0,1325.0],["2004-08-02",5.08,5.2,4.72,4.76,725.0],["2004-08-03",4.8,5.0,4.8,4.8,700.0],["2004-08-04",4.52,5.16,4.52,5.16,575.0],["2004-08-05",4.6,5.2,4.44,5.0,1950.0],["2004-08-06",5.0,5.0,5.0,5.0,0.0],["2004-08-09",6.32,7.2,4.8,5.68,19900.0],["2004-08-10",5.68,5.96,5.16,5.68,2725.0],["2004-08-11",5.6,5.6,5.2,5.6,1350.0],["2004-08-12",5.12,5.4,5.12,5.2,1575.0],["2004-08-13",5.24,5.24,5.0,5.08,350.0],["2004-08-16",5.48,5.48,5.0,5.0,450.0],["2004-08-17",5.04,5.36,4.72,5.36,775.0],["2004-08-18",5.36,5.4,5.24,5.4,1350.0],["2004-08-19",4.84,5.2,4.84,5.16,325.0],["2004-08-20",5.2,5.24,4.92,4.92,425.0],["2004-08-23",5.2,5.48,5.2,5.48,3000.0],["2004-08-24",6.04,6.2,5.64,6.08,9775.0],["2004-08-25",5.8,5.8,5.72,5.76,775.0],["2004-08-26",5.64,5.64,5.6,5.6,1075.0],["2004-08-27",5.68,5.68,5.64,5.68,475.0],["2004-08-30",5.64,5.64,4.96,5.2,4550.0],["2004-08-31",5.0,5.16,4.68,4.84,7450.0],["2004-09-01",4.8,4.96,4.48,4.68,8150.0],["2004-09-02",4.6,5.2,4.6,5.12,1325.0],["2004-09-03",5.0,5.28,4.48,4.68,7450.0],["2004-09-07",4.68,4.92,4.68,4.92,975.0],["2004-09-08",4.44,4.88,4.04,4.8,14250.0],["2004-09-09",5.0,5.0,4.52,4.88,2225.0],["2004-09-10",4.6,4.8,4.6,4.8,2925.0],["2004-09-13",4.64,4.64,4.04,4.64,4825.0],["2004-09-14",4.52,4.72,4.48,4.6,5575.0],["2004-09-15",5.0,5.56,4.56,4.64,7300.0],["2004-09-16",4.52,4.8,4.52,4.8,1225.0],["2004-09-17",4.48,5.36,4.08,5.2,3975.0],["2004-09-20",4.44,4.96,4.44,4.96,850.0],["2004-09-21",4.8,4.8,4.52,4.6,2150.0],["2004-09-22",4.92,4.92,4.8,4.8,250.0],["2004-09-23",4.92,5.04,4.68,5.04,1400.0],["2004-09-24",5.36,5.36,4.92,5.0,750.0],["2004-09-27",4.88,5.4,4.6,5.2,3975.0],["2004-09-28",4.92,5.28,4.92,5.28,1475.0],["2004-09-29",5.36,5.4,4.6,5.04,5275.0],["2004-09-30",4.8,5.2,4.8,5.2,1000.0],["2004-10-01",4.64,5.08,4.64,5.08,1250.0],["2004-10-04",4.96,5.68,4.96,5.6,15275.0],["2004-10-05",6.6,6.6,5.2,6.32,14775.0],["2004-10-06",6.52,6.52,5.68,6.12,3550.0],["2004-10-07",6.36,6.36,5.88,5.88,275.0],["2004-10-08",5.6,6.2,5.6,5.88,2875.0],["2004-10-11",5.88,6.2,5.8,6.08,1100.0],["2004-10-12",6.32,6.32,5.84,6.28,6100.0],["2004-10-13",6.32,6.36,5.76,5.8,2250.0],["2004-10-14",5.96,6.04,5.8,5.8,2175.0],["2004-10-15",5.8,5.8,5.8,5.8,225.0],["2004-10-18",5.68,6.16,5.6,6.16,300.0],["2004-10-19",6.0,6.36,6.0,6.32,6650.0],["2004-10-20",6.24,6.4,6.2,6.28,3575.0],["2004-10-21",6.4,6.72,6.0,6.72,11100.0],["2004-10-22",6.8,7.12,6.44,7.12,8400.0],["2004-10-25",7.4,7.52,6.4,7.28,21525.0],["2004-10-26",7.4,7.4,6.8,7.36,4450.0],["2004-10-27",6.76,7.36,6.76,7.2,3950.0],["2004-10-28",7.04,7.4,7.04,7.4,1700.0],["2004-10-29",7.4,7.4,7.24,7.32,2650.0],["2004-11-01",7.16,7.4,7.0,7.32,1475.0],["2004-11-02",7.4,7.68,7.4,7.6,11075.0],["2004-11-03",7.6,7.6,7.4,7.4,4650.0],["2004-11-04",7.56,7.96,7.48,7.8,15650.0],["2004-11-05",8.0,8.28,7.8,8.0,25500.0],["2004-11-08",8.4,8.72,8.16,8.72,27050.0],["2004-11-09",8.72,9.2,8.48,9.0,14200.0],["2004-11-10",9.76,9.76,8.84,8.96,7075.0],["2004-11-11",9.8,9.8,9.0,9.2,8975.0],["2004-11-12",9.32,9.64,9.2,9.56,7500.0],["2004-11-15",9.64,10.68,9.08,10.52,27500.0],["2004-11-16",9.6,10.4,9.6,10.0,16000.0],["2004-11-17",9.6,10.36,9.6,9.64,14750.0],["2004-11-18",10.24,10.24,9.64,9.68,3450.0],["2004-11-19",9.76,9.76,8.8,9.0,13400.0],["2004-11-22",8.6,9.0,8.4,8.44,11600.0],["2004-11-23",8.2,9.0,8.2,9.0,2725.0],["2004-11-24",9.4,9.8,9.04,9.16,4700.0],["2004-11-26",9.4,9.4,9.24,9.24,2200.0],["2004-11-29",8.92,9.4,8.92,9.0,6800.0],["2004-11-30",10.24,10.32,9.2,9.28,10600.0],["2004-12-01",9.2,9.48,9.0,9.4,4625.0],["2004-12-02",9.56,9.56,9.04,9.48,3300.0],["2004-12-03",8.56,9.4,8.56,9.4,3300.0],["2004-12-06",9.2,9.4,9.04,9.32,2625.0],["2004-12-07",9.16,9.24,9.08,9.24,1400.0],["2004-12-08",8.72,9.12,8.64,9.12,3025.0],["2004-12-09",9.16,9.2,8.84,9.12,4175.0],["2004-12-10",9.16,9.16,8.96,9.04,975.0],["2004-12-13",9.0,9.0,8.4,8.92,10225.0],["2004-12-14",8.64,8.92,8.6,8.76,9625.0],["2004-12-15",8.76,8.88,8.44,8.44,10650.0],["2004-12-16",8.4,8.4,8.12,8.2,10050.0],["2004-12-17",8.8,8.8,8.16,8.4,3575.0],["2004-12-20",8.8,8.8,8.4,8.52,6600.0],["2004-12-21",8.6,8.6,8.36,8.48,3750.0],["2004-12-22",8.56,8.6,8.44,8.52,5375.0],["2004-12-23",8.48,8.8,8.48,8.72,4575.0],["2004-12-27",9.88,9.88,8.44,9.0,29775.0],["2004-12-28",9.68,9.8,9.28,9.6,27750.0],["2004-12-29",9.76,9.76,9.4,9.52,4575.0],["2004-12-30",9.52,9.56,9.08,9.36,4025.0],["2004-12-31",9.4,9.8,9.2,9.72,3475.0],["2005-01-03",9.68,9.8,9.64,9.64,4675.0],["2005-01-04",9.72,9.96,9.24,9.32,11900.0],["2005-01-05",9.12,9.76,9.0,9.72,10375.0],["2005-01-06",9.76,9.88,9.4,9.68,6675.0],["2005-01-07",9.4,9.76,9.4,9.76,1075.0],["2005-01-10",9.96,11.16,9.76,11.12,24500.0],["2005-01-11",11.2,11.2,10.2,10.36,16750.0],["2005-01-12",10.32,10.6,9.76,9.92,10750.0],["2005-01-13",11.0,11.24,9.92,10.56,15650.0],["2005-01-14",10.76,10.96,10.48,10.6,5925.0],["2005-01-18",10.32,11.0,10.0,10.24,16925.0],["2005-01-19",10.0,10.16,9.8,9.8,8900.0],["2005-01-20",9.64,9.8,9.52,9.52,5175.0],["2005-01-21",9.52,9.72,9.52,9.68,2175.0],["2005-01-24",9.48,10.12,9.48,10.08,14900.0],["2005-01-25",10.24,10.68,10.16,10.52,14350.0],["2005-01-26",10.4,10.8,9.4,10.6,54550.0],["2005-01-27",10.2,10.8,10.2,10.8,26900.0],["2005-01-28",10.8,11.0,10.56,10.76,12200.0],["2005-01-31",10.72,10.72,9.84,10.16,15675.0],["2005-02-01",10.32,10.32,9.36,9.8,10750.0],["2005-02-02",9.84,10.12,9.4,10.12,11950.0],["2005-02-03",9.96,10.4,9.92,10.4,12175.0],["2005-02-04",10.44,10.88,10.28,10.84,8925.0],["2005-02-07",10.96,10.96,10.68,10.76,17950.0],["2005-02-08",10.96,13.04,10.92,12.8,92975.0],["2005-02-09",12.4,12.76,11.92,11.96,34925.0],["2005-02-10",11.84,11.84,10.8,11.44,27900.0],["2005-02-11",12.08,12.08,11.56,11.76,7875.0],["2005-02-14",12.4,12.4,10.52,11.44,19150.0],["2005-02-15",11.4,12.24,11.4,12.24,22550.0],["2005-02-16",12.0,13.76,12.0,13.2,18550.0],["2005-02-17",13.12,13.2,12.44,13.0,9600.0],["2005-02-18",13.08,13.08,12.0,12.8,9675.0],["2005-02-22",13.08,13.08,11.92,12.32,8325.0],["2005-02-23",12.32,12.6,12.0,12.44,1900.0],["2005-02-24",12.72,12.72,11.92,12.2,3100.0],["2005-02-25",11.8,12.8,11.8,12.52,3125.0],["2005-02-28",12.04,12.28,11.2,12.04,16525.0],["2005-03-01",11.44,12.48,11.0,12.24,11400.0],["2005-03-02",11.68,12.2,11.68,12.2,3425.0],["2005-03-03",12.52,12.52,12.04,12.4,4550.0],["2005-03-04",12.36,12.48,12.28,12.32,2650.0],["2005-03-07",12.32,12.6,11.32,12.0,10700.0],["2005-03-08",12.0,12.6,12.0,12.2,4450.0],["2005-03-09",12.2,12.44,11.8,11.8,2175.0],["2005-03-10",11.6,11.72,11.6,11.6,4675.0],["2005-03-11",11.96,12.4,11.88,12.4,1675.0],["2005-03-14",11.44,12.0,11.44,11.96,3775.0],["2005-03-15",12.0,12.0,11.44,11.56,1350.0],["2005-03-16",11.48,11.68,11.4,11.68,5500.0],["2005-03-17",11.24,11.24,11.24,11.24,75.0],["2005-03-18",11.2,11.84,11.2,11.56,3150.0],["2005-03-21",11.24,11.4,10.52,10.76,9325.0],["2005-03-22",10.64,10.68,10.28,10.68,3750.0],["2005-03-23",10.2,10.56,9.8,10.56,8375.0],["2005-03-24",9.84,10.4,9.84,10.2,8700.0],["2005-03-28",9.76,10.64,9.76,10.52,1375.0],["2005-03-29",10.48,10.56,9.84,10.24,3200.0],["2005-03-30",10.04,10.76,10.0,10.76,900.0],["2005-03-31",10.44,10.44,10.04,10.2,1950.0],["2005-04-01",10.08,10.52,10.04,10.16,2425.0],["2005-04-04",10.04,10.84,9.92,10.0,2650.0],["2005-04-05",10.4,10.44,9.92,9.92,2100.0],["2005-04-06",9.92,10.16,9.68,10.08,3025.0],["2005-04-07",9.96,10.0,9.68,10.0,1475.0],["2005-04-08",9.6,10.28,9.6,10.28,3150.0],["2005-04-11",10.04,11.12,10.0,10.6,1525.0],["2005-04-12",10.2,10.32,10.0,10.2,2550.0],["2005-04-13",11.08,11.08,10.28,10.4,375.0],["2005-04-14",10.4,10.4,9.68,10.16,4325.0],["2005-04-15",9.8,10.0,9.68,10.0,2975.0],["2005-04-18",10.52,10.52,9.92,10.2,2200.0],["2005-04-19",10.16,10.16,9.88,9.88,275.0],["2005-04-20",10.0,10.48,9.96,9.96,675.0],["2005-04-21",10.0,10.12,9.96,10.0,1375.0],["2005-04-22",9.68,9.8,9.68,9.76,300.0],["2005-04-25",9.44,9.96,9.44,9.8,700.0],["2005-04-26",10.72,10.72,8.8,9.12,21100.0],["2005-04-27",9.0,9.08,7.72,8.2,19150.0],["2005-04-28",7.88,8.12,7.0,7.2,24600.0],["2005-04-29",7.04,7.76,7.04,7.4,13950.0],["2005-05-02",7.56,7.8,7.52,7.72,16050.0],["2005-05-03",7.44,7.6,7.4,7.4,16550.0],["2005-05-04",7.4,7.64,7.36,7.6,14000.0],["2005-05-05",7.4,8.04,7.36,7.8,4100.0],["2005-05-06",7.8,8.08,7.2,7.88,1375.0],["2005-05-09",7.92,7.96,7.0,7.64,1125.0],["2005-05-10",7.64,7.72,7.44,7.68,3500.0],["2005-05-11",7.64,7.8,7.6,7.6,2400.0],["2005-05-12",7.6,7.68,7.6,7.68,425.0],["2005-05-13",7.24,7.76,7.16,7.44,3600.0],["2005-05-16",7.56,7.68,7.52,7.56,4425.0],["2005-05-17",7.72,7.72,7.16,7.32,3975.0],["2005-05-18",7.48,7.64,7.44,7.48,4925.0],["2005-05-19",7.48,7.48,7.48,7.48,0.0],["2005-05-20",7.64,7.64,7.4,7.4,1225.0],["2005-05-23",7.8,8.16,7.12,7.4,3675.0],["2005-05-24",7.36,7.36,6.08,6.44,23875.0],["2005-05-25",6.08,6.64,6.08,6.24,7375.0],["2005-05-26",6.36,6.68,6.36,6.64,15575.0],["2005-05-27",6.8,7.4,6.8,7.2,9725.0],["2005-05-31",7.4,7.68,7.04,7.04,3475.0],["2005-06-01",7.0,7.2,6.16,6.8,11950.0],["2005-06-02",6.8,7.16,6.44,6.64,1050.0],["2005-06-03",7.4,7.4,6.6,6.92,19400.0],["2005-06-06",6.8,7.0,6.8,7.0,750.0],["2005-06-07",7.0,7.0,6.68,6.68,1925.0],["2005-06-08",6.8,7.24,6.64,7.0,17350.0],["2005-06-09",7.0,7.12,6.84,6.88,11675.0],["2005-06-10",6.8,6.96,6.64,6.76,4525.0],["2005-06-13",6.6,6.84,6.24,6.68,5750.0],["2005-06-14",6.28,6.68,6.08,6.32,4625.0],["2005-06-15",6.6,6.64,6.32,6.32,225.0],["2005-06-16",6.6,6.72,6.32,6.4,575.0],["2005-06-17",6.4,6.8,6.4,6.68,6350.0],["2005-06-20",6.68,6.8,6.48,6.8,4075.0],["2005-06-21",6.88,6.88,6.8,6.8,975.0],["2005-06-22",6.6,6.8,6.2,6.6,3300.0],["2005-06-23",6.8,6.8,6.64,6.68,2150.0],["2005-06-24",6.68,6.76,6.4,6.4,750.0],["2005-06-27",6.2,6.64,6.2,6.48,2250.0],["2005-06-28",6.76,6.76,6.24,6.6,1050.0],["2005-06-29",6.56,6.56,6.44,6.52,675.0],["2005-06-30",6.4,6.68,6.32,6.52,1350.0],["2005-07-01",6.32,6.64,6.32,6.32,425.0],["2005-07-05",6.4,6.4,6.24,6.36,125.0],["2005-07-06",6.08,6.36,6.08,6.12,2550.0],["2005-07-07",5.64,6.32,5.64,6.0,2875.0],["2005-07-08",6.08,6.12,5.92,6.04,3000.0],["2005-07-11",6.32,6.32,6.08,6.2,4150.0],["2005-07-12",6.2,6.2,6.12,6.16,475.0],["2005-07-13",6.08,6.28,6.0,6.0,2675.0],["2005-07-14",6.32,6.72,6.16,6.4,2350.0],["2005-07-15",6.4,6.8,6.4,6.68,3750.0],["2005-07-18",6.44,6.6,6.4,6.6,725.0],["2005-07-19",6.8,6.8,6.4,6.48,4650.0],["2005-07-20",6.76,7.0,6.76,6.96,31775.0],["2005-07-21",6.96,7.2,6.8,7.16,32350.0],["2005-07-22",7.2,7.28,7.0,7.12,2900.0],["2005-07-25",8.04,8.48,7.2,7.8,140075.0],["2005-07-26",7.92,8.4,7.88,8.4,39850.0],["2005-07-27",8.6,8.84,8.04,8.72,60650.0],["2005-07-28",8.8,8.8,8.56,8.72,29625.0],["2005-07-29",8.8,8.84,8.72,8.8,5875.0],["2005-08-01",8.64,9.6,8.56,9.32,41325.0],["2005-08-02",9.72,9.72,9.0,9.44,5875.0],["2005-08-03",10.8,11.28,10.4,10.52,48575.0],["2005-08-04",10.36,10.4,9.24,9.68,20475.0],["2005-08-05",9.56,9.96,9.4,9.6,12825.0],["2005-08-08",9.4,9.96,9.32,9.76,30675.0],["2005-08-09",10.0,10.6,9.96,10.52,16150.0],["2005-08-10",10.76,10.8,10.24,10.56,13625.0],["2005-08-11",10.48,10.84,9.8,10.32,2875.0],["2005-08-12",10.04,10.24,9.6,10.0,11275.0],["2005-08-15",9.52,10.16,9.52,10.16,8125.0],["2005-08-16",10.0,10.0,9.4,9.76,5875.0],["2005-08-17",9.52,9.8,9.52,9.72,10150.0],["2005-08-18",9.96,9.96,9.52,9.52,5200.0],["2005-08-19",9.4,9.84,9.4,9.8,3975.0],["2005-08-22",9.52,9.92,9.52,9.6,1525.0],["2005-08-23",9.6,9.64,9.4,9.6,1675.0],["2005-08-24",9.4,9.68,9.4,9.6,3750.0],["2005-08-25",9.64,9.64,9.2,9.6,6950.0],["2005-08-26",9.68,9.8,9.36,9.44,1100.0],["2005-08-29",9.28,9.4,9.2,9.36,3500.0],["2005-08-30",9.12,9.52,8.8,9.52,13700.0],["2005-08-31",9.6,9.6,8.72,9.24,3200.0],["2005-09-01",9.04,9.44,8.8,9.32,9675.0],["2005-09-02",9.0,9.24,8.4,9.24,1400.0],["2005-09-06",9.28,9.28,8.76,8.8,7375.0],["2005-09-07",8.76,8.8,8.04,8.2,15750.0],["2005-09-08",8.0,8.36,7.84,8.32,12025.0],["2005-09-09",8.56,8.6,8.24,8.56,8050.0],["2005-09-12",8.4,8.72,7.76,8.72,6400.0],["2005-09-13",8.6,8.76,8.6,8.64,2425.0],["2005-09-14",8.28,8.76,8.28,8.56,425.0],["2005-09-15",8.32,8.56,8.16,8.56,3200.0],["2005-09-16",8.28,8.76,8.28,8.44,2175.0],["2005-09-19",8.52,9.0,8.52,9.0,6925.0],["2005-09-20",9.2,9.2,8.56,8.8,10775.0],["2005-09-21",8.64,8.64,8.2,8.36,10300.0],["2005-09-22",8.04,8.36,8.04,8.2,9000.0],["2005-09-23",8.6,8.6,8.04,8.32,1500.0],["2005-09-26",8.36,8.52,8.0,8.32,83850.0],["2005-09-27",8.0,8.36,8.0,8.2,9775.0],["2005-09-28",8.4,8.68,8.12,8.24,4625.0],["2005-09-29",8.2,8.2,8.04,8.04,10100.0],["2005-09-30",8.36,8.36,7.92,8.08,4375.0],["2005-10-03",8.0,8.36,8.0,8.24,26100.0],["2005-10-04",8.4,9.0,8.08,8.08,5225.0],["2005-10-05",8.08,8.12,8.0,8.04,10600.0],["2005-10-06",8.0,8.04,7.84,7.84,11800.0],["2005-10-07",7.92,8.0,7.84,7.96,3800.0],["2005-10-10",7.76,8.08,7.76,8.0,2125.0],["2005-10-11",8.08,8.08,7.76,7.76,1625.0],["2005-10-12",7.44,8.0,7.28,7.64,6800.0],["2005-10-13",8.04,8.04,7.24,7.8,1275.0],["2005-10-14",7.4,7.92,7.4,7.72,1750.0],["2005-10-17",7.68,8.0,7.44,7.96,6000.0],["2005-10-18",7.84,7.84,7.6,7.8,950.0],["2005-10-19",7.92,8.0,7.64,7.84,1650.0],["2005-10-20",7.92,8.0,7.88,7.96,5075.0],["2005-10-21",8.0,8.48,8.0,8.16,8250.0],["2005-10-24",8.04,8.52,8.04,8.52,2625.0],["2005-10-25",8.52,8.52,8.4,8.4,1100.0],["2005-10-26",8.6,8.92,8.32,8.6,2025.0],["2005-10-27",8.56,8.64,8.16,8.32,5425.0],["2005-10-28",8.8,8.8,8.24,8.48,3700.0],["2005-10-31",9.32,10.32,9.08,9.72,259675.0],["2005-11-01",9.96,10.04,9.04,9.08,60125.0],["2005-11-02",9.28,9.32,8.84,9.04,53925.0],["2005-11-03",9.2,9.92,8.92,9.16,147325.0],["2005-11-04",9.16,9.52,8.92,9.0,39675.0],["2005-11-07",9.2,11.48,9.16,11.0,303350.0],["2005-11-08",11.0,11.24,10.44,10.88,64825.0],["2005-11-09",10.96,11.8,10.56,11.0,36275.0],["2005-11-10",11.0,11.6,10.8,11.6,57475.0],["2005-11-11",11.8,12.56,11.6,12.2,116500.0],["2005-11-14",12.4,12.92,11.32,11.48,128575.0],["2005-11-15",11.44,11.68,10.84,11.0,71175.0],["2005-11-16",10.92,11.36,10.72,11.08,19650.0],["2005-11-17",11.08,12.68,11.08,12.2,66350.0],["2005-11-18",12.4,12.64,11.48,12.0,32750.0],["2005-11-21",11.8,12.12,11.44,11.8,14400.0],["2005-11-22",11.72,12.08,11.4,11.44,21400.0],["2005-11-23",11.4,11.56,11.04,11.12,44325.0],["2005-11-25",11.04,11.6,11.04,11.36,11000.0],["2005-11-28",11.16,12.0,11.16,11.48,11925.0],["2005-11-29",11.4,13.2,11.4,13.12,101225.0],["2005-11-30",12.44,13.72,12.44,12.92,76425.0],["2005-12-01",12.8,13.92,12.72,13.16,66725.0],["2005-12-02",13.32,14.4,13.2,13.8,114725.0],["2005-12-05",14.2,14.32,13.36,13.4,33875.0],["2005-12-06",13.4,13.92,13.32,13.48,21150.0],["2005-12-07",13.92,13.92,13.0,13.16,16500.0],["2005-12-08",13.16,13.32,13.04,13.2,12450.0],["2005-12-09",13.16,13.44,13.04,13.04,16225.0],["2005-12-12",13.08,14.04,13.08,13.4,24725.0],["2005-12-13",13.2,13.4,12.4,12.52,31525.0],["2005-12-14",12.32,12.44,11.28,11.8,106750.0],["2005-12-15",11.6,12.28,11.6,12.04,14175.0],["2005-12-16",12.04,12.28,11.68,12.2,18550.0],["2005-12-19",11.56,12.12,11.52,11.52,16475.0],["2005-12-20",11.44,12.16,11.28,12.04,24875.0],["2005-12-21",11.92,12.0,11.28,11.88,18625.0],["2005-12-22",12.04,12.84,12.0,12.28,15650.0],["2005-12-23",12.4,12.88,12.36,12.52,15250.0],["2005-12-27",12.24,12.36,11.68,12.16,11575.0],["2005-12-28",12.16,12.52,11.72,12.52,1475.0],["2005-12-29",11.92,12.48,11.92,12.28,6100.0],["2005-12-30",12.8,12.8,12.08,12.6,16600.0],["2006-01-03",12.8,12.8,12.4,12.64,3125.0],["2006-01-04",13.0,13.36,12.8,13.24,16125.0],["2006-01-05",12.96,13.52,12.52,13.24,9375.0],["2006-01-06",13.36,13.36,12.76,12.76,6650.0],["2006-01-09",12.68,15.08,12.68,14.6,103500.0],["2006-01-10",15.0,16.0,14.16,15.6,180725.0],["2006-01-11",15.6,16.2,14.84,15.8,57975.0],["2006-01-12",15.68,16.0,14.8,15.12,25225.0],["2006-01-13",15.72,15.72,15.2,15.32,15550.0],["2006-01-17",15.4,15.44,14.8,15.0,20725.0],["2006-01-18",14.84,14.84,14.2,14.68,20075.0],["2006-01-19",14.6,15.8,14.6,15.68,24550.0],["2006-01-20",15.68,15.92,14.64,15.16,25600.0],["2006-01-23",15.16,15.6,14.96,15.0,6500.0],["2006-01-24",15.72,15.72,14.76,15.12,10675.0],["2006-01-25",14.88,15.4,14.88,15.4,6925.0],["2006-01-26",15.12,16.8,14.88,16.2,62150.0],["2006-01-27",16.52,16.96,16.0,16.84,119375.0],["2006-01-30",17.0,18.96,17.0,17.48,99175.0],["2006-01-31",18.0,18.0,16.8,17.12,55875.0],["2006-02-01",17.12,20.16,17.0,19.16,161750.0],["2006-02-02",20.0,20.0,18.16,18.8,63700.0],["2006-02-03",18.76,19.28,18.04,18.28,72375.0],["2006-02-06",19.6,20.4,16.28,17.64,270800.0],["2006-02-07",17.48,18.12,16.36,17.08,80225.0],["2006-02-08",17.0,17.52,15.72,16.2,67625.0],["2006-02-09",16.08,17.84,16.08,16.84,82025.0],["2006-02-10",16.84,17.96,16.84,17.0,57550.0],["2006-02-13",17.64,17.64,15.4,17.56,96050.0],["2006-02-14",17.52,18.0,16.76,16.8,48900.0],["2006-02-15",16.84,17.48,15.76,16.8,90975.0],["2006-02-16",16.76,16.8,15.92,16.04,35900.0],["2006-02-17",16.28,16.72,16.0,16.72,22250.0],["2006-02-21",16.84,18.68,16.84,18.0,115125.0],["2006-02-22",18.0,18.12,17.4,18.0,32250.0],["2006-02-23",18.08,18.48,17.44,18.12,56175.0],["2006-02-24",18.2,20.4,17.72,20.2,234525.0],["2006-02-27",20.2,21.16,19.52,20.04,137500.0],["2006-02-28",20.04,20.2,19.28,19.8,55700.0],["2006-03-01",19.8,20.92,19.52,19.92,240750.0],["2006-03-02",19.92,20.0,17.8,18.72,97600.0],["2006-03-03",19.04,19.56,18.2,19.32,36225.0],["2006-03-06",19.8,20.56,19.4,19.76,100825.0],["2006-03-07",20.2,20.2,18.68,19.84,73225.0],["2006-03-08",19.84,19.84,18.8,19.4,36175.0],["2006-03-09",19.8,19.8,18.24,18.6,29500.0],["2006-03-10",18.6,19.44,18.2,18.52,19650.0],["2006-03-13",18.8,19.28,18.12,18.32,24875.0],["2006-03-14",18.52,18.52,16.76,17.4,71125.0],["2006-03-15",17.44,18.0,17.2,17.84,29050.0],["2006-03-16",18.0,18.0,16.16,16.28,133350.0],["2006-03-17",16.2,16.96,15.76,16.84,63600.0],["2006-03-20",16.84,17.44,16.72,16.8,38000.0],["2006-03-21",17.32,17.32,15.8,17.32,33325.0],["2006-03-22",17.36,17.56,16.8,17.0,19525.0],["2006-03-23",17.16,17.44,16.6,16.8,31150.0],["2006-03-24",16.72,17.6,16.64,17.6,22400.0],["2006-03-27",17.88,18.28,17.2,17.8,34300.0],["2006-03-28",17.64,17.92,17.08,17.36,12600.0],["2006-03-29",17.36,17.6,17.0,17.2,18325.0],["2006-03-30",17.16,17.6,16.8,17.2,23550.0],["2006-03-31",17.56,17.56,16.72,16.8,36025.0],["2006-04-03",14.0,14.0,11.16,11.72,377200.0],["2006-04-04",11.6,12.08,10.96,11.12,208050.0],["2006-04-05",11.4,11.68,10.88,11.0,129875.0],["2006-04-06",11.0,11.56,10.8,11.16,138750.0],["2006-04-07",11.16,11.4,10.28,10.72,149475.0],["2006-04-10",10.76,11.52,10.76,11.16,54350.0],["2006-04-11",11.32,11.48,10.84,10.84,40450.0],["2006-04-12",11.0,11.48,10.8,11.24,36575.0],["2006-04-13",11.36,12.16,11.2,11.28,47400.0],["2006-04-17",11.44,11.6,10.96,11.32,40350.0],["2006-04-18",11.36,11.52,10.92,10.96,18125.0],["2006-04-19",10.96,11.12,10.68,10.8,17050.0],["2006-04-20",10.8,11.32,10.8,11.12,18450.0],["2006-04-21",11.24,11.52,10.64,10.64,31750.0],["2006-04-24",10.8,11.4,10.4,10.72,68150.0],["2006-04-25",10.84,11.0,10.68,10.76,38225.0],["2006-04-26",10.8,11.0,10.68,10.84,15475.0],["2006-04-27",11.0,11.0,10.48,10.72,21475.0],["2006-04-28",10.6,11.0,10.6,10.92,12700.0],["2006-05-01",10.88,11.0,10.6,10.68,26925.0],["2006-05-02",10.6,10.92,10.56,10.84,20375.0],["2006-05-03",10.76,10.8,10.44,10.56,24500.0],["2006-05-04",10.44,10.8,10.44,10.68,10975.0],["2006-05-05",10.72,10.84,10.48,10.64,17875.0],["2006-05-08",10.56,11.32,10.56,11.0,59100.0],["2006-05-09",11.0,11.44,11.0,11.44,21300.0],["2006-05-10",11.56,11.76,11.28,11.4,29000.0],["2006-05-11",11.48,11.68,11.44,11.44,11225.0],["2006-05-12",11.4,11.6,10.64,11.44,19400.0],["2006-05-15",11.28,11.84,11.08,11.4,19350.0],["2006-05-16",11.72,11.76,11.4,11.4,7750.0],["2006-05-17",11.28,11.6,11.08,11.56,13400.0],["2006-05-18",11.68,12.4,11.6,11.96,47025.0],["2006-05-19",11.84,11.84,11.04,11.48,22500.0],["2006-05-22",11.36,11.48,10.64,10.84,45775.0],["2006-05-23",11.0,11.16,10.84,11.0,18200.0],["2006-05-24",11.08,11.28,10.72,11.2,32900.0],["2006-05-25",11.28,11.4,10.96,11.08,12400.0],["2006-05-26",11.12,11.32,11.0,11.04,9650.0],["2006-05-30",10.92,11.16,10.64,11.0,12000.0],["2006-05-31",11.52,11.52,10.76,11.16,11450.0],["2006-06-01",11.04,11.08,10.56,11.0,21525.0],["2006-06-02",10.88,11.08,10.72,10.96,3725.0],["2006-06-05",10.84,11.04,10.68,10.88,7550.0],["2006-06-06",10.6,10.8,10.04,10.4,13025.0],["2006-06-07",10.28,10.72,9.76,10.32,26350.0],["2006-06-08",10.2,10.4,9.52,10.0,40475.0],["2006-06-09",10.0,10.04,8.84,9.12,103050.0],["2006-06-12",9.08,9.08,8.32,8.56,56200.0],["2006-06-13",8.8,8.8,7.48,8.08,116475.0],["2006-06-14",8.2,8.4,7.76,8.0,24975.0],["2006-06-15",7.88,8.96,7.88,8.72,32975.0],["2006-06-16",8.84,8.92,8.64,8.68,7450.0],["2006-06-19",8.64,9.04,8.6,9.04,9875.0],["2006-06-20",8.92,9.12,8.76,9.0,8550.0],["2006-06-21",8.92,9.04,8.6,8.8,14125.0],["2006-06-22",9.0,9.04,8.68,8.92,8075.0],["2006-06-23",8.8,9.0,8.56,8.88,13575.0],["2006-06-26",8.8,8.8,8.28,8.6,11950.0],["2006-06-27",8.48,8.8,8.36,8.56,8825.0],["2006-06-28",8.44,8.68,8.16,8.52,13900.0],["2006-06-29",8.52,8.8,8.52,8.72,10050.0],["2006-06-30",8.64,9.08,8.48,8.96,23025.0],["2006-07-03",9.16,9.2,8.96,9.16,2450.0],["2006-07-05",9.2,9.44,8.76,8.8,14700.0],["2006-07-06",8.92,9.16,8.8,9.08,5525.0],["2006-07-07",9.16,9.16,8.68,8.88,9625.0],["2006-07-10",9.04,9.04,8.4,8.96,7800.0],["2006-07-11",8.88,9.16,8.84,9.04,37250.0],["2006-07-12",9.08,9.08,8.6,8.76,16325.0],["2006-07-13",8.64,8.64,8.16,8.16,15525.0],["2006-07-14",7.2,7.76,6.8,7.2,94400.0],["2006-07-17",7.28,7.28,6.96,6.96,22450.0],["2006-07-18",7.16,7.56,7.08,7.44,21675.0],["2006-07-19",7.6,8.12,7.32,8.0,22650.0],["2006-07-20",8.08,8.52,7.4,7.4,18925.0],["2006-07-21",7.6,7.96,7.4,7.8,6625.0],["2006-07-24",8.2,8.76,8.16,8.56,64025.0],["2006-07-25",8.72,8.8,8.16,8.8,30050.0],["2006-07-26",8.8,9.0,8.52,8.64,31700.0],["2006-07-27",8.64,8.64,8.4,8.64,12950.0],["2006-07-28",8.56,8.88,8.48,8.8,26525.0],["2006-07-31",8.68,9.12,8.32,8.96,25875.0],["2006-08-01",9.16,9.2,8.96,9.04,19900.0],["2006-08-02",8.96,9.8,8.96,9.4,131950.0],["2006-08-03",9.6,9.72,9.36,9.52,13450.0],["2006-08-04",9.8,9.88,9.2,9.2,6850.0],["2006-08-07",9.4,9.48,9.0,9.48,7000.0],["2006-08-08",9.64,9.68,9.24,9.36,6675.0],["2006-08-09",9.4,9.48,9.04,9.08,3150.0],["2006-08-10",9.16,9.4,8.92,9.12,10500.0],["2006-08-11",8.96,9.6,8.96,9.2,5775.0],["2006-08-14",9.12,9.32,8.8,8.88,7400.0],["2006-08-15",8.8,9.36,8.8,9.16,15100.0],["2006-08-16",9.32,9.52,9.2,9.2,10325.0],["2006-08-17",9.24,9.96,9.24,9.6,31350.0],["2006-08-18",9.8,9.8,9.4,9.44,12425.0],["2006-08-21",9.48,9.48,9.04,9.32,9450.0],["2006-08-22",9.2,9.52,9.04,9.12,4100.0],["2006-08-23",9.04,9.12,8.92,9.0,11075.0],["2006-08-24",9.08,9.16,8.8,9.04,5075.0],["2006-08-25",9.12,9.12,8.64,8.8,6075.0],["2006-08-28",8.72,9.0,8.64,8.72,5875.0],["2006-08-29",8.64,8.92,8.52,8.72,14750.0],["2006-08-30",8.68,8.92,8.64,8.76,8875.0],["2006-08-31",8.88,9.12,8.68,8.8,3600.0],["2006-09-01",8.92,8.92,8.72,8.72,10250.0],["2006-09-05",8.72,9.2,8.64,9.2,30075.0],["2006-09-06",9.2,9.96,9.08,9.88,46225.0],["2006-09-07",9.96,10.8,9.52,10.4,34875.0],["2006-09-08",10.56,10.8,10.52,10.72,12500.0],["2006-09-11",10.76,10.76,10.16,10.2,8875.0],["2006-09-12",10.16,10.96,10.16,10.96,22000.0],["2006-09-13",10.96,11.16,10.8,10.84,26750.0],["2006-09-14",11.04,11.44,10.72,11.2,20125.0],["2006-09-15",11.44,11.52,11.16,11.44,27575.0],["2006-09-18",11.36,12.16,11.36,11.96,21775.0],["2006-09-19",12.2,12.2,11.0,11.64,22325.0],["2006-09-20",11.8,12.0,11.44,12.0,15375.0],["2006-09-21",12.0,12.0,11.48,11.56,18800.0],["2006-09-22",11.6,11.64,11.0,11.6,9200.0],["2006-09-25",11.48,11.64,11.16,11.6,7900.0],["2006-09-26",11.48,11.64,11.48,11.6,9150.0],["2006-09-27",11.6,11.64,11.48,11.56,8825.0],["2006-09-28",11.68,12.6,11.68,12.6,26575.0],["2006-09-29",12.6,12.92,12.36,12.72,20300.0],["2006-10-02",12.8,12.8,11.8,11.96,11025.0],["2006-10-03",12.08,12.28,11.64,11.84,5775.0],["2006-10-04",12.12,12.52,12.12,12.36,13425.0],["2006-10-05",12.28,12.72,11.8,12.72,9900.0],["2006-10-06",12.8,13.0,12.44,12.92,22550.0],["2006-10-09",13.2,13.2,12.72,13.04,8050.0],["2006-10-10",13.08,13.2,12.76,12.76,9050.0],["2006-10-11",12.8,13.0,12.32,12.32,12350.0],["2006-10-12",12.4,12.96,12.36,12.44,9450.0],["2006-10-13",12.32,12.48,12.08,12.44,24500.0],["2006-10-16",12.36,12.96,12.24,12.28,7650.0],["2006-10-17",12.32,12.32,11.96,12.12,11425.0],["2006-10-18",12.72,12.76,11.48,11.8,16125.0],["2006-10-19",11.68,12.28,11.68,12.0,13325.0],["2006-10-20",12.2,12.2,11.68,11.88,12000.0],["2006-10-23",12.36,12.72,11.36,11.52,78525.0],["2006-10-24",11.56,11.56,9.28,10.72,31850.0],["2006-10-25",10.68,11.12,10.44,10.88,13400.0],["2006-10-26",10.76,10.92,10.6,10.88,25750.0],["2006-10-27",10.84,11.16,10.4,11.0,9450.0],["2006-10-30",11.0,11.2,10.68,11.16,13600.0],["2006-10-31",11.2,11.2,10.6,10.72,11700.0],["2006-11-01",10.72,11.0,10.68,10.68,5625.0],["2006-11-02",10.64,10.72,10.4,10.4,7300.0],["2006-11-03",10.4,10.8,10.4,10.6,3675.0],["2006-11-06",10.68,10.8,10.6,10.64,4750.0],["2006-11-07",10.6,10.8,10.28,10.4,11575.0],["2006-11-08",10.48,10.48,10.0,10.04,13800.0],["2006-11-09",10.08,10.28,9.64,9.64,10300.0],["2006-11-10",9.76,9.92,9.24,9.44,15625.0],["2006-11-13",9.68,9.76,9.28,9.52,11900.0],["2006-11-14",9.72,10.44,9.72,10.0,55600.0],["2006-11-15",10.08,10.48,10.0,10.32,14725.0],["2006-11-16",10.48,11.12,10.36,11.04,37900.0],["2006-11-17",10.88,11.12,10.6,10.76,11850.0],["2006-11-20",10.96,11.48,10.96,11.4,21150.0],["2006-11-21",11.2,11.52,11.16,11.32,9075.0],["2006-11-22",11.2,11.88,11.2,11.52,15900.0],["2006-11-24",11.4,11.6,11.28,11.48,2800.0],["2006-11-27",11.4,11.68,11.12,11.16,11275.0],["2006-11-28",11.04,11.4,11.04,11.08,6375.0],["2006-11-29",11.2,11.2,10.6,11.0,5900.0],["2006-11-30",11.36,11.48,10.96,11.0,12050.0],["2006-12-01",11.0,11.6,9.88,10.72,9125.0],["2006-12-04",10.84,10.96,10.44,10.8,8175.0],["2006-12-05",10.96,10.96,10.64,10.76,8600.0],["2006-12-06",10.64,10.92,10.52,10.68,12975.0],["2006-12-07",10.68,10.72,10.48,10.52,9425.0],["2006-12-08",10.68,10.8,10.44,10.52,7375.0],["2006-12-11",10.64,10.92,10.44,10.48,3825.0],["2006-12-12",10.64,10.64,10.04,10.2,17650.0],["2006-12-13",10.12,10.4,10.12,10.24,5750.0],["2006-12-14",10.44,10.44,10.32,10.4,4525.0],["2006-12-15",10.4,10.44,10.0,10.08,7825.0],["2006-12-18",10.44,10.48,10.16,10.24,6950.0],["2006-12-19",10.24,10.64,10.12,10.48,12950.0],["2006-12-20",10.76,10.76,10.24,10.32,4550.0],["2006-12-21",10.52,10.52,10.28,10.28,8050.0],["2006-12-22",10.28,10.44,10.24,10.28,6200.0],["2006-12-26",10.4,10.48,10.0,10.12,18975.0],["2006-12-27",10.08,10.4,10.0,10.28,41625.0],["2006-12-28",10.4,10.48,10.2,10.28,11125.0],["2006-12-29",10.24,11.08,10.24,10.4,32925.0],["2007-01-03",10.68,10.8,10.28,10.4,6475.0],["2007-01-04",10.28,11.0,10.0,10.72,47400.0],["2007-01-05",11.04,11.04,10.4,10.4,11725.0],["2007-01-08",10.24,10.96,10.24,10.88,9100.0],["2007-01-09",10.88,10.88,10.64,10.76,4325.0],["2007-01-10",10.64,10.88,10.56,10.64,5125.0],["2007-01-11",10.8,11.36,10.44,11.24,22975.0],["2007-01-12",11.36,11.6,11.32,11.4,12725.0],["2007-01-16",11.52,11.52,11.16,11.2,2750.0],["2007-01-17",11.48,11.52,11.0,11.0,4325.0],["2007-01-18",11.28,11.28,10.52,10.92,6125.0],["2007-01-19",10.88,11.2,10.8,11.2,11075.0],["2007-01-22",10.88,11.24,10.72,11.04,13400.0],["2007-01-23",11.04,11.48,10.84,11.48,9200.0],["2007-01-24",11.4,11.48,11.04,11.16,5525.0],["2007-01-25",10.96,11.16,10.88,10.88,12750.0],["2007-01-26",11.4,11.44,11.0,11.24,2125.0],["2007-01-29",11.12,11.8,11.08,11.8,19425.0],["2007-01-30",11.68,12.12,11.64,12.08,15375.0],["2007-01-31",11.96,12.0,11.64,11.92,18000.0],["2007-02-01",11.96,12.0,11.6,11.64,9700.0],["2007-02-02",11.52,12.0,11.0,11.88,44975.0],["2007-02-05",12.52,13.04,12.0,12.72,237025.0],["2007-02-06",12.72,12.72,11.68,12.0,73200.0],["2007-02-07",12.12,12.6,12.0,12.44,40550.0],["2007-02-08",12.4,12.4,11.96,12.08,10100.0],["2007-02-09",12.0,12.24,11.64,11.92,18800.0],["2007-02-12",12.24,12.28,11.64,12.2,22325.0],["2007-02-13",12.12,12.24,11.8,11.88,15050.0],["2007-02-14",12.0,12.12,11.8,11.96,16175.0],["2007-02-15",11.84,12.0,11.6,11.8,9075.0],["2007-02-16",11.84,11.92,11.6,11.76,15600.0],["2007-02-20",11.64,12.2,11.64,12.16,74875.0],["2007-02-21",12.16,12.2,11.64,11.76,31150.0],["2007-02-22",11.76,12.2,11.64,12.08,29000.0],["2007-02-23",12.2,12.52,11.84,12.4,33975.0],["2007-02-26",12.32,12.4,12.04,12.16,8800.0],["2007-02-27",12.0,12.0,11.6,11.6,29075.0],["2007-02-28",11.84,12.0,11.72,11.72,12475.0],["2007-03-01",11.76,11.84,11.64,11.8,10600.0],["2007-03-02",11.64,11.8,11.64,11.68,6775.0],["2007-03-05",11.6,11.8,11.2,11.4,21700.0],["2007-03-06",11.6,11.76,11.2,11.68,12600.0],["2007-03-07",11.56,11.6,11.44,11.52,5825.0],["2007-03-08",11.68,11.96,11.44,11.72,18075.0],["2007-03-09",11.76,11.92,11.64,11.68,3850.0],["2007-03-12",11.68,11.68,11.12,11.2,16000.0],["2007-03-13",11.08,11.2,10.52,10.72,23300.0],["2007-03-14",10.88,10.88,10.48,10.6,4175.0],["2007-03-15",10.64,10.76,10.6,10.76,2150.0],["2007-03-16",10.72,10.88,10.72,10.72,1800.0],["2007-03-19",10.56,11.12,10.56,10.68,4775.0],["2007-03-20",10.56,10.88,10.48,10.72,3575.0],["2007-03-21",10.64,11.12,10.6,10.88,7525.0],["2007-03-22",11.12,11.48,11.12,11.4,19500.0],["2007-03-23",11.36,11.76,11.36,11.48,27000.0],["2007-03-26",11.36,11.48,11.16,11.44,4925.0],["2007-03-27",11.56,11.64,11.16,11.48,4750.0],["2007-03-28",11.44,11.68,11.28,11.6,6375.0],["2007-03-29",11.56,11.72,11.48,11.48,1925.0],["2007-03-30",11.6,11.72,11.52,11.52,7450.0],["2007-04-02",11.0,11.48,11.0,11.28,6375.0],["2007-04-03",11.32,11.56,11.08,11.24,2800.0],["2007-04-04",11.2,11.36,11.04,11.04,4175.0],["2007-04-05",8.4,8.4,6.72,6.88,343500.0],["2007-04-09",7.0,7.08,6.6,7.0,101825.0],["2007-04-10",7.2,7.2,6.84,6.88,38325.0],["2007-04-11",6.88,7.16,6.68,6.76,44650.0],["2007-04-12",6.88,6.96,6.68,6.68,30150.0],["2007-04-13",6.76,6.8,6.64,6.76,17600.0],["2007-04-16",6.68,6.76,6.4,6.4,47300.0],["2007-04-17",6.4,6.4,5.72,5.84,111800.0],["2007-04-18",5.84,6.04,5.8,5.96,67050.0],["2007-04-19",5.84,6.12,5.84,6.04,111875.0],["2007-04-20",6.12,6.12,5.88,6.12,29025.0],["2007-04-23",6.16,6.16,5.92,6.0,19350.0],["2007-04-24",5.92,6.12,5.84,6.04,7600.0],["2007-04-25",5.92,6.04,5.92,5.96,7950.0],["2007-04-26",5.96,6.16,5.96,6.08,22850.0],["2007-04-27",6.2,6.52,6.0,6.32,56450.0],["2007-04-30",6.08,6.08,5.64,5.76,72350.0],["2007-05-01",5.76,5.92,5.52,5.64,14600.0],["2007-05-02",5.68,5.92,5.68,5.84,22975.0],["2007-05-03",5.84,5.88,5.56,5.8,73575.0],["2007-05-04",5.68,5.68,5.48,5.6,17075.0],["2007-05-07",5.56,5.64,5.4,5.56,37275.0],["2007-05-08",5.36,5.64,5.36,5.52,15150.0],["2007-05-09",5.52,5.76,5.36,5.48,12650.0],["2007-05-10",5.6,5.64,5.56,5.6,11925.0],["2007-05-11",5.44,5.56,5.4,5.52,12625.0],["2007-05-14",5.48,5.56,5.4,5.48,8075.0],["2007-05-15",5.48,5.72,5.4,5.72,32400.0],["2007-05-16",5.64,5.64,5.44,5.48,20075.0],["2007-05-17",5.56,5.64,5.32,5.4,13825.0],["2007-05-18",5.36,5.6,5.36,5.6,4400.0],["2007-05-21",5.56,5.56,5.4,5.4,15700.0],["2007-05-22",5.2,5.6,5.2,5.32,15350.0],["2007-05-23",5.32,5.52,5.32,5.36,11000.0],["2007-05-24",5.52,5.6,5.28,5.32,15625.0],["2007-05-25",5.4,5.56,5.36,5.52,10550.0],["2007-05-29",5.6,6.12,5.6,5.88,85800.0],["2007-05-30",5.76,5.88,5.56,5.68,13500.0],["2007-05-31",5.64,5.88,5.6,5.68,20200.0],["2007-06-01",5.72,5.88,5.68,5.68,4600.0],["2007-06-04",5.68,5.92,5.68,5.92,42100.0],["2007-06-05",5.72,6.16,5.72,5.92,20125.0],["2007-06-06",5.96,6.04,5.76,5.88,6125.0],["2007-06-07",6.04,6.08,5.8,5.96,1350.0],["2007-06-08",5.84,6.08,5.68,5.84,15075.0],["2007-06-11",5.84,6.0,5.72,6.0,5950.0],["2007-06-12",5.96,6.0,5.68,5.76,11350.0],["2007-06-13",5.84,5.84,5.48,5.64,41900.0],["2007-06-14",5.6,5.64,5.44,5.64,4925.0],["2007-06-15",5.6,5.72,5.52,5.72,5450.0],["2007-06-18",5.56,5.8,5.56,5.76,3100.0],["2007-06-19",5.76,5.76,5.6,5.68,5075.0],["2007-06-20",5.68,5.84,5.6,5.68,4875.0],["2007-06-21",5.56,5.76,5.52,5.6,3100.0],["2007-06-22",5.44,5.68,5.44,5.68,4200.0],["2007-06-25",5.6,5.72,5.48,5.48,9350.0],["2007-06-26",5.48,5.68,5.48,5.6,11175.0],["2007-06-27",5.4,5.68,5.4,5.68,5850.0],["2007-06-28",5.68,5.68,5.36,5.4,21850.0],["2007-06-29",5.52,5.52,5.28,5.36,9550.0],["2007-07-02",5.32,5.64,5.32,5.6,3850.0],["2007-07-03",4.96,4.96,3.32,3.52,332300.0],["2007-07-05",3.68,3.76,3.52,3.6,68350.0],["2007-07-06",3.68,3.68,3.56,3.56,21075.0],["2007-07-09",3.52,3.76,3.52,3.64,30175.0],["2007-07-10",3.68,3.76,3.6,3.68,14875.0],["2007-07-11",3.68,4.0,3.6,3.76,22000.0],["2007-07-12",3.84,4.0,3.84,3.96,30125.0],["2007-07-13",3.84,4.0,3.84,3.92,17900.0],["2007-07-16",4.56,4.56,3.92,4.2,51300.0],["2007-07-17",4.2,4.32,3.92,4.2,39825.0],["2007-07-18",4.24,4.28,3.96,4.08,30750.0],["2007-07-19",4.2,4.32,4.08,4.24,28275.0],["2007-07-20",4.28,4.32,4.08,4.32,17900.0],["2007-07-23",4.44,4.44,4.0,4.4,42450.0],["2007-07-24",4.4,4.4,4.04,4.28,22300.0],["2007-07-25",4.2,4.32,3.88,4.08,48050.0],["2007-07-26",4.0,4.16,3.96,4.0,28875.0],["2007-07-27",4.0,4.04,3.8,3.84,13600.0],["2007-07-30",3.96,3.96,3.76,3.76,14875.0],["2007-07-31",3.76,3.96,3.72,3.84,17325.0],["2007-08-01",3.8,3.88,3.68,3.84,12300.0],["2007-08-02",3.84,4.0,3.76,3.8,1500.0],["2007-08-03",3.76,3.88,3.64,3.64,10700.0],["2007-08-06",3.64,3.84,3.64,3.72,14750.0],["2007-08-07",3.8,3.8,3.04,3.4,38025.0],["2007-08-08",3.6,3.68,3.52,3.64,22400.0],["2007-08-09",3.64,3.68,3.4,3.4,5150.0],["2007-08-10",3.44,3.44,3.12,3.36,38225.0],["2007-08-13",3.4,3.68,3.36,3.36,10150.0],["2007-08-14",3.36,3.4,3.12,3.12,8475.0],["2007-08-15",3.16,3.32,3.16,3.24,6625.0],["2007-08-16",3.24,3.24,3.04,3.16,19100.0],["2007-08-17",3.32,3.32,3.16,3.2,3850.0],["2007-08-20",3.24,3.28,3.12,3.2,1850.0],["2007-08-21",3.2,3.28,3.2,3.2,1450.0],["2007-08-22",3.2,3.28,3.2,3.24,5125.0],["2007-08-23",3.24,3.44,3.24,3.44,15750.0],["2007-08-24",3.4,3.48,3.24,3.32,15225.0],["2007-08-27",3.32,3.48,3.24,3.36,1475.0],["2007-08-28",2.88,3.36,2.2,3.08,26850.0],["2007-08-29",3.04,3.16,2.92,3.12,10750.0],["2007-08-30",3.2,3.2,3.04,3.08,300.0],["2007-08-31",3.04,3.12,2.96,3.0,3375.0],["2007-09-04",2.92,3.16,2.92,3.08,14925.0],["2007-09-05",3.16,3.16,2.76,2.88,23125.0],["2007-09-06",3.12,3.12,2.4,2.8,9775.0],["2007-09-07",2.8,2.88,2.76,2.84,7025.0],["2007-09-10",2.84,2.96,2.84,2.92,9100.0],["2007-09-11",2.96,3.12,2.92,2.96,8650.0],["2007-09-12",3.0,3.08,2.96,3.08,3300.0],["2007-09-13",3.0,3.12,2.92,2.96,1900.0],["2007-09-14",3.0,3.0,2.92,3.0,3350.0],["2007-09-17",3.04,3.04,2.76,2.92,3900.0],["2007-09-18",3.2,3.2,2.92,3.0,2075.0],["2007-09-19",3.12,3.12,2.76,3.08,7150.0],["2007-09-20",3.0,3.16,3.0,3.0,12925.0],["2007-09-21",3.12,3.16,3.0,3.08,2525.0],["2007-09-24",3.16,3.28,3.0,3.24,12275.0],["2007-09-25",3.28,3.28,3.16,3.24,3925.0],["2007-09-26",3.24,3.28,3.0,3.28,11350.0],["2007-09-27",3.28,3.28,3.08,3.24,6050.0],["2007-09-28",3.12,3.28,3.08,3.2,3800.0],["2007-10-01",3.4,3.44,3.28,3.4,7300.0],["2007-10-02",3.32,3.44,3.32,3.4,1450.0],["2007-10-03",3.44,3.56,3.4,3.48,1725.0],["2007-10-04",3.44,3.56,3.32,3.52,6150.0],["2007-10-05",3.48,3.6,3.48,3.6,5650.0],["2007-10-08",3.6,3.6,3.56,3.6,2375.0],["2007-10-09",3.6,3.68,3.6,3.64,9100.0],["2007-10-10",3.6,3.72,3.6,3.72,7600.0],["2007-10-11",3.68,4.32,3.68,4.12,14550.0],["2007-10-12",4.24,4.28,3.48,4.0,10750.0],["2007-10-15",3.92,4.2,3.84,4.0,11325.0],["2007-10-16",3.88,4.12,3.84,4.12,4475.0],["2007-10-17",4.0,4.2,3.92,4.0,5350.0],["2007-10-18",3.88,4.08,3.8,4.0,525.0],["2007-10-19",4.04,4.04,3.8,3.92,1100.0],["2007-10-22",4.04,4.08,3.96,4.0,5050.0],["2007-10-23",3.84,3.96,3.84,3.96,900.0],["2007-10-24",4.0,4.0,3.8,3.8,2900.0],["2007-10-25",3.64,4.08,3.64,4.08,7900.0],["2007-10-26",4.04,4.2,4.04,4.2,27650.0],["2007-10-29",4.04,4.04,3.44,3.52,40900.0],["2007-10-30",3.44,3.52,3.2,3.4,7025.0],["2007-10-31",3.24,3.6,3.24,3.36,7650.0],["2007-11-01",3.2,3.52,3.2,3.24,2925.0],["2007-11-02",3.2,3.6,3.04,3.28,5550.0],["2007-11-05",3.12,3.36,3.12,3.24,1775.0],["2007-11-06",3.32,3.56,3.32,3.56,7900.0],["2007-11-07",3.56,3.64,3.44,3.6,4500.0],["2007-11-08",3.52,3.64,3.2,3.36,4525.0],["2007-11-09",3.44,3.44,3.2,3.2,3175.0],["2007-11-12",3.24,3.44,3.24,3.44,925.0],["2007-11-13",3.44,3.44,3.16,3.36,6900.0],["2007-11-14",3.36,3.36,3.2,3.24,2100.0],["2007-11-15",3.28,3.36,3.2,3.24,1425.0],["2007-11-16",3.24,3.24,3.2,3.24,1375.0],["2007-11-19",3.2,3.24,3.04,3.04,1050.0],["2007-11-20",3.16,3.2,3.0,3.12,3425.0],["2007-11-21",3.12,3.12,2.8,2.92,9975.0],["2007-11-23",3.04,3.16,3.04,3.16,525.0],["2007-11-26",3.0,3.04,2.92,2.96,5375.0],["2007-11-27",2.88,3.0,2.84,2.92,2150.0],["2007-11-28",2.96,3.04,2.28,3.0,2225.0],["2007-11-29",2.88,3.4,2.84,3.4,20225.0],["2007-11-30",3.44,3.44,3.08,3.36,5025.0],["2007-12-03",3.4,3.4,3.0,3.32,1475.0],["2007-12-04",3.24,3.24,2.96,3.16,3675.0],["2007-12-05",3.2,3.4,3.2,3.32,950.0],["2007-12-06",3.28,3.36,3.04,3.2,1125.0],["2007-12-07",3.28,3.44,3.04,3.36,4025.0],["2007-12-10",3.08,3.44,2.92,3.36,5075.0],["2007-12-11",3.2,3.44,3.2,3.44,10375.0],["2007-12-12",3.44,3.44,3.12,3.28,6325.0],["2007-12-13",3.4,3.4,3.0,3.24,5150.0],["2007-12-14",3.24,3.32,3.12,3.32,1600.0],["2007-12-17",3.08,3.32,3.0,3.24,2675.0],["2007-12-18",3.32,3.32,3.16,3.28,750.0],["2007-12-19",3.12,3.28,3.0,3.08,1275.0],["2007-12-20",2.88,3.2,2.72,2.92,12800.0],["2007-12-21",2.72,3.08,2.4,2.88,21525.0],["2007-12-24",3.0,3.0,2.68,2.88,9300.0],["2007-12-26",2.88,2.96,2.8,2.88,2975.0],["2007-12-27",2.8,2.96,2.8,2.92,39875.0],["2007-12-28",2.92,2.92,2.72,2.88,6700.0],["2007-12-31",2.72,2.92,2.64,2.92,9650.0],["2008-01-02",2.92,2.96,2.92,2.96,225.0],["2008-01-03",3.0,3.0,2.72,2.8,2575.0],["2008-01-04",2.84,3.0,2.72,2.96,3150.0],["2008-01-07",3.0,3.0,2.52,2.76,12375.0],["2008-01-08",2.84,2.84,2.52,2.72,6975.0],["2008-01-09",2.8,2.8,2.52,2.72,600.0],["2008-01-10",2.8,2.8,2.68,2.8,325.0],["2008-01-11",2.88,2.88,2.72,2.88,250.0],["2008-01-14",2.68,2.84,2.68,2.8,950.0],["2008-01-15",2.88,2.88,2.72,2.72,4125.0],["2008-01-16",2.64,2.92,2.64,2.92,10875.0],["2008-01-17",2.88,2.92,2.88,2.88,14150.0],["2008-01-18",2.76,2.88,2.76,2.84,400.0],["2008-01-22",2.68,2.92,2.68,2.92,400.0],["2008-01-23",2.76,2.84,2.64,2.84,2575.0],["2008-01-24",2.8,2.84,2.8,2.84,175.0],["2008-01-25",2.64,2.84,2.64,2.8,1475.0],["2008-01-28",2.8,2.8,2.6,2.8,1950.0],["2008-01-29",2.76,2.88,2.76,2.84,1225.0],["2008-01-30",2.88,2.92,2.8,2.92,3800.0],["2008-01-31",3.36,3.36,2.92,3.04,9625.0],["2008-02-01",3.0,3.4,3.0,3.4,6750.0],["2008-02-04",3.72,3.72,3.08,3.32,33200.0],["2008-02-05",3.32,3.4,3.12,3.2,2425.0],["2008-02-06",2.84,3.2,2.84,3.2,3900.0],["2008-02-07",3.24,3.24,3.2,3.2,225.0],["2008-02-08",3.2,3.2,3.2,3.2,0.0],["2008-02-11",3.12,3.2,3.04,3.12,2350.0],["2008-02-12",3.08,3.12,2.84,2.92,6050.0],["2008-02-13",2.84,2.88,2.84,2.88,3100.0],["2008-02-14",2.88,3.0,2.88,2.88,1000.0],["2008-02-15",2.88,3.16,2.88,3.08,3050.0],["2008-02-19",3.08,3.08,3.08,3.08,0.0],["2008-02-20",3.0,3.0,2.92,3.0,550.0],["2008-02-21",2.88,3.12,2.88,2.92,600.0],["2008-02-22",2.88,2.88,2.72,2.76,2400.0],["2008-02-25",2.8,2.96,2.8,2.96,1225.0],["2008-02-26",2.96,3.0,2.88,3.0,375.0],["2008-02-27",2.96,2.96,2.96,2.96,150.0],["2008-02-28",2.88,2.96,2.88,2.92,1375.0],["2008-02-29",2.88,2.92,2.88,2.92,175.0],["2008-03-03",2.64,2.84,2.6,2.8,2725.0],["2008-03-04",2.64,2.76,2.6,2.76,525.0],["2008-03-05",2.64,2.68,2.44,2.48,4225.0],["2008-03-06",2.48,2.68,2.48,2.6,375.0],["2008-03-07",2.56,2.64,2.56,2.6,275.0],["2008-03-10",2.4,2.72,1.76,2.36,10575.0],["2008-03-11",2.0,2.52,2.0,2.4,575.0],["2008-03-12",2.36,2.48,2.2,2.4,3125.0],["2008-03-13",2.04,2.4,2.04,2.4,2825.0],["2008-03-14",2.12,2.44,2.12,2.28,75.0],["2008-03-17",2.12,2.12,1.76,1.96,14450.0],["2008-03-18",2.0,2.04,1.68,1.8,7950.0],["2008-03-19",1.88,1.88,1.8,1.8,1025.0],["2008-03-20",1.84,2.04,1.84,1.96,1050.0],["2008-03-24",2.04,2.04,1.92,2.0,1150.0],["2008-03-25",2.08,2.08,1.96,2.04,6825.0],["2008-03-26",2.04,2.2,2.04,2.12,1075.0],["2008-03-27",2.12,2.12,2.12,2.12,1850.0],["2008-03-28",2.08,2.32,2.08,2.28,6675.0],["2008-03-31",2.56,2.56,2.24,2.36,4900.0],["2008-04-01",2.24,2.36,2.24,2.32,575.0],["2008-04-02",2.32,2.44,2.32,2.4,6000.0],["2008-04-03",2.48,2.48,2.36,2.36,1550.0],["2008-04-04",2.44,2.6,2.44,2.56,5150.0],["2008-04-07",2.2,2.48,2.2,2.48,1475.0],["2008-04-08",2.44,2.52,2.4,2.52,950.0],["2008-04-09",2.36,2.48,2.32,2.32,275.0],["2008-04-10",2.96,2.96,2.0,2.32,7825.0],["2008-04-11",2.4,2.44,2.4,2.4,1100.0],["2008-04-14",2.44,2.44,2.24,2.4,725.0],["2008-04-15",2.32,2.32,2.2,2.2,225.0],["2008-04-16",2.08,2.4,2.04,2.36,1975.0],["2008-04-17",2.36,2.44,2.32,2.32,625.0],["2008-04-18",2.4,2.44,2.28,2.32,2425.0],["2008-04-21",2.28,2.4,2.28,2.4,2500.0],["2008-04-22",2.44,2.52,2.44,2.48,1075.0],["2008-04-23",2.52,2.56,2.48,2.52,1250.0],["2008-04-24",2.6,2.64,2.48,2.56,2275.0],["2008-04-25",2.56,2.56,2.56,2.56,0.0],["2008-04-28",2.56,2.64,2.56,2.64,11800.0],["2008-04-29",2.0,2.68,2.0,2.6,6150.0],["2008-04-30",2.44,2.64,2.32,2.64,300.0],["2008-05-01",2.04,2.48,2.04,2.48,1450.0],["2008-05-02",2.4,2.56,2.4,2.56,500.0],["2008-05-05",2.48,2.6,2.48,2.6,125.0],["2008-05-06",2.52,2.52,2.2,2.48,725.0],["2008-05-07",2.36,2.44,2.24,2.24,200.0],["2008-05-08",2.16,2.48,2.16,2.44,1150.0],["2008-05-09",2.24,2.48,2.24,2.48,3025.0],["2008-05-12",2.44,2.52,2.28,2.36,1125.0],["2008-05-13",2.24,2.48,2.16,2.48,8800.0],["2008-05-14",2.28,2.44,2.24,2.44,1125.0],["2008-05-15",2.36,2.6,2.24,2.56,20125.0],["2008-05-16",2.56,2.64,2.56,2.64,250.0],["2008-05-19",2.28,2.68,2.24,2.68,2575.0],["2008-05-20",2.76,2.8,2.6,2.64,2700.0],["2008-05-21",2.44,2.68,2.36,2.68,1675.0],["2008-05-22",2.68,2.68,2.68,2.68,500.0],["2008-05-23",2.28,2.56,2.28,2.48,2050.0],["2008-05-27",2.32,2.48,2.32,2.48,1200.0],["2008-05-28",2.48,2.72,2.48,2.72,1050.0],["2008-05-29",2.72,2.72,2.56,2.56,150.0],["2008-05-30",2.28,2.64,2.28,2.64,575.0],["2008-06-02",2.72,2.72,2.4,2.4,2300.0],["2008-06-03",2.52,2.64,2.4,2.4,1125.0],["2008-06-04",2.4,2.4,2.4,2.4,0.0],["2008-06-05",2.4,2.4,2.4,2.4,550.0],["2008-06-06",2.4,2.4,2.4,2.4,0.0],["2008-06-09",2.4,2.4,2.24,2.24,1725.0],["2008-06-10",2.28,2.28,2.24,2.24,825.0],["2008-06-11",2.36,2.6,2.36,2.6,3075.0],["2008-06-12",2.56,2.56,2.52,2.52,2575.0],["2008-06-13",2.6,2.64,2.6,2.64,75.0],["2008-06-16",2.0,2.55,2.0,2.07,1300.0],["2008-06-17",2.0,2.5,2.0,2.06,1800.0],["2008-06-18",2.06,2.13,1.94,2.03,19400.0],["2008-06-19",2.48,2.7,2.45,2.7,6800.0],["2008-06-20",2.75,2.8,2.7,2.8,4100.0],["2008-06-23",2.75,2.75,2.5,2.5,6400.0],["2008-06-24",2.4,2.5,2.3,2.5,600.0],["2008-06-25",2.2,2.25,2.2,2.25,600.0],["2008-06-26",2.52,2.52,2.1,2.11,1500.0],["2008-06-27",2.11,2.11,2.05,2.11,6400.0],["2008-06-30",2.1,2.1,2.05,2.1,4200.0],["2008-07-01",2.05,2.25,2.05,2.25,1300.0],["2008-07-02",2.25,2.25,2.25,2.25,0.0],["2008-07-03",2.06,2.14,2.06,2.14,1100.0],["2008-07-07",2.06,2.1,2.06,2.1,400.0],["2008-07-08",2.1,2.2,2.1,2.2,1000.0],["2008-07-09",2.06,2.07,2.05,2.05,4300.0],["2008-07-10",2.05,2.15,2.05,2.15,3200.0],["2008-07-11",2.2,2.2,2.2,2.2,2100.0],["2008-07-14",2.2,2.2,2.2,2.2,0.0],["2008-07-15",2.22,2.22,2.0,2.0,25500.0],["2008-07-16",2.05,2.09,2.05,2.09,1400.0],["2008-07-17",2.0,2.38,2.0,2.38,1500.0],["2008-07-18",2.38,2.38,2.38,2.38,0.0],["2008-07-21",2.02,2.33,2.01,2.33,1000.0],["2008-07-22",2.0,2.03,2.0,2.03,500.0],["2008-07-23",2.37,2.37,2.0,2.0,1700.0],["2008-07-24",2.15,2.15,2.0,2.0,3700.0],["2008-07-25",1.86,1.99,1.4,1.98,3200.0],["2008-07-28",1.98,1.98,1.98,1.98,0.0],["2008-07-29",1.64,1.96,1.64,1.96,600.0],["2008-07-30",1.78,1.84,1.64,1.65,2000.0],["2008-07-31",1.66,1.69,1.33,1.6,9000.0],["2008-08-01",1.58,1.73,1.58,1.73,500.0],["2008-08-04",1.72,1.73,1.35,1.7,4200.0],["2008-08-05",1.7,1.7,1.7,1.7,0.0],["2008-08-06",1.67,1.8,1.67,1.8,1400.0],["2008-08-07",1.45,1.78,1.45,1.78,400.0],["2008-08-08",1.78,1.78,1.78,1.78,0.0],["2008-08-11",1.74,1.8,1.74,1.8,1000.0],["2008-08-12",1.6,1.65,1.6,1.65,300.0],["2008-08-13",1.65,1.65,1.65,1.65,0.0],["2008-08-14",1.61,1.79,1.6,1.63,4300.0],["2008-08-15",1.63,1.63,1.63,1.63,0.0],["2008-08-18",1.77,1.77,1.63,1.64,107800.0],["2008-08-19",1.66,1.66,1.49,1.58,2600.0],["2008-08-20",1.6,1.6,1.6,1.6,500.0],["2008-08-21",1.39,1.4,1.39,1.4,54900.0],["2008-08-22",1.4,1.4,1.4,1.4,0.0],["2008-08-25",1.39,1.39,1.36,1.37,2000.0],["2008-08-26",1.26,1.39,1.26,1.39,400.0],["2008-08-27",1.39,1.39,1.39,1.39,0.0],["2008-08-28",1.26,1.3,1.22,1.3,2400.0],["2008-08-29",1.29,1.5,1.29,1.5,9300.0],["2008-09-02",1.24,1.48,1.24,1.48,4100.0],["2008-09-03",1.42,1.42,1.38,1.38,1200.0],["2008-09-04",1.28,1.28,1.27,1.27,900.0],["2008-09-05",1.27,1.27,1.21,1.21,9000.0],["2008-09-08",1.2,1.35,1.18,1.35,11700.0],["2008-09-09",1.35,1.36,1.34,1.36,11800.0],["2008-09-10",1.38,1.38,1.36,1.36,1200.0],["2008-09-11",1.36,1.36,1.36,1.36,0.0],["2008-09-12",1.28,1.37,1.28,1.35,900.0],["2008-09-15",1.15,1.2,1.15,1.2,9700.0],["2008-09-16",1.22,1.44,0.24,1.07,5600.0],["2008-09-17",1.06,1.08,0.96,0.96,4500.0],["2008-09-18",0.9,1.0,0.87,0.91,10500.0],["2008-09-19",0.98,1.1,0.97,1.1,900.0],["2008-09-22",1.24,1.24,1.24,1.24,100.0],["2008-09-23",0.99,1.07,0.9,1.07,1700.0],["2008-09-24",1.02,1.19,1.01,1.19,400.0],["2008-09-25",1.23,1.25,1.18,1.25,5400.0],["2008-09-26",1.15,1.18,1.15,1.18,162900.0],["2008-09-29",1.18,1.18,1.18,1.18,100.0],["2008-09-30",1.18,1.18,1.18,1.18,0.0],["2008-10-01",1.03,1.06,0.91,1.06,6200.0],["2008-10-02",1.05,1.13,1.05,1.05,7100.0],["2008-10-03",1.08,1.52,1.05,1.52,9400.0],["2008-10-06",1.5,1.6,1.22,1.22,1000.0],["2008-10-07",1.22,1.22,1.22,1.22,0.0],["2008-10-08",1.06,1.06,1.06,1.06,400.0],["2008-10-09",1.06,1.1,1.06,1.1,500.0],["2008-10-10",1.05,1.05,0.91,0.91,3900.0],["2008-10-13",0.96,1.19,0.95,1.19,1100.0],["2008-10-14",1.23,1.23,1.23,1.23,200.0],["2008-10-15",0.95,0.95,0.95,0.95,200.0],["2008-10-16",0.92,0.92,0.9,0.9,4100.0],["2008-10-17",0.98,0.98,0.98,0.98,200.0],["2008-10-20",0.98,0.98,0.98,0.98,0.0],["2008-10-21",1.01,1.03,1.0,1.0,2200.0],["2008-10-22",0.91,0.91,0.91,0.91,100.0],["2008-10-23",0.91,0.91,0.91,0.91,0.0],["2008-10-24",0.91,0.95,0.91,0.91,500.0],["2008-10-27",0.91,0.91,0.91,0.91,0.0],["2008-10-28",0.9,0.9,0.9,0.9,3300.0],["2008-10-29",0.91,1.5,0.91,1.3,23300.0],["2008-10-30",1.33,1.33,0.93,1.24,3000.0],["2008-10-31",1.34,1.4,1.34,1.4,8300.0],["2008-11-03",1.22,1.35,0.96,1.35,6900.0],["2008-11-04",1.11,1.21,1.1,1.2,5600.0],["2008-11-05",1.15,1.35,1.1,1.35,7200.0],["2008-11-06",1.35,1.35,1.35,1.35,0.0],["2008-11-07",1.2,1.4,1.2,1.35,6100.0],["2008-11-10",1.35,1.35,1.35,1.35,0.0],["2008-11-11",1.24,1.3,1.23,1.25,3100.0],["2008-11-12",1.1,1.17,1.02,1.02,2000.0],["2008-11-13",0.9,1.14,0.9,1.14,2300.0],["2008-11-14",1.14,1.14,1.14,1.14,0.0],["2008-11-17",0.93,0.93,0.7,0.92,800.0],["2008-11-18",0.9,0.92,0.9,0.92,900.0],["2008-11-19",0.8,1.0,0.78,1.0,2100.0],["2008-11-20",0.73,0.73,0.65,0.65,2500.0],["2008-11-21",0.67,0.85,0.67,0.85,2600.0],["2008-11-24",0.8,0.85,0.8,0.84,3500.0],["2008-11-25",0.88,0.88,0.72,0.72,800.0],["2008-11-26",0.7,0.85,0.7,0.85,600.0],["2008-11-28",0.85,0.85,0.85,0.85,0.0],["2008-12-01",0.7,0.79,0.7,0.79,500.0],["2008-12-02",0.67,0.7,0.66,0.7,2200.0],["2008-12-03",0.66,0.7,0.63,0.63,3700.0],["2008-12-04",0.63,0.69,0.63,0.69,500.0],["2008-12-05",0.75,0.75,0.75,0.75,300.0],["2008-12-08",0.66,0.72,0.66,0.72,700.0],["2008-12-09",0.72,0.72,0.72,0.72,0.0],["2008-12-10",0.66,0.66,0.6,0.6,20500.0],["2008-12-11",0.6,0.6,0.5,0.56,13300.0],["2008-12-12",0.56,0.58,0.56,0.58,200.0],["2008-12-15",0.53,0.53,0.51,0.51,3100.0],["2008-12-16",0.55,0.61,0.49,0.61,18000.0],["2008-12-17",0.51,0.54,0.49,0.54,3800.0],["2008-12-18",0.51,0.59,0.42,0.42,25300.0],["2008-12-19",0.42,0.45,0.41,0.42,58600.0],["2008-12-22",0.42,0.45,0.42,0.45,9400.0],["2008-12-23",0.41,0.41,0.41,0.41,10000.0],["2008-12-24",0.42,0.42,0.42,0.42,100.0],["2008-12-26",0.44,0.45,0.44,0.45,8000.0],["2008-12-29",0.36,0.42,0.3,0.4,11200.0],["2008-12-30",0.37,0.4,0.37,0.4,600.0],["2008-12-31",0.36,0.4,0.36,0.4,5000.0],["2009-01-02",0.43,0.43,0.43,0.43,700.0],["2009-01-05",0.43,0.43,0.43,0.43,2200.0],["2009-01-06",0.4,0.48,0.4,0.47,3300.0],["2009-01-07",0.48,0.48,0.48,0.48,300.0],["2009-01-08",0.48,0.48,0.48,0.48,4400.0],["2009-01-09",0.48,0.48,0.48,0.48,2100.0],["2009-01-12",0.43,0.48,0.43,0.48,7300.0],["2009-01-13",0.42,0.47,0.42,0.47,4600.0],["2009-01-14",0.46,0.46,0.46,0.46,400.0],["2009-01-15",0.42,0.42,0.36,0.41,21500.0],["2009-01-16",0.37,0.65,0.37,0.65,900.0],["2009-01-20",0.64,0.64,0.63,0.63,4600.0],["2009-01-21",0.6,0.62,0.6,0.62,600.0],["2009-01-22",0.62,0.63,0.62,0.63,2700.0],["2009-01-23",0.6,0.63,0.6,0.63,12300.0],["2009-01-26",0.69,0.69,0.45,0.68,3400.0],["2009-01-27",0.59,0.68,0.59,0.66,16600.0],["2009-01-28",0.66,0.74,0.66,0.7,15500.0],["2009-01-29",0.7,0.7,0.7,0.7,0.0],["2009-01-30",0.66,0.7,0.65,0.7,6900.0],["2009-02-02",0.55,0.62,0.55,0.62,1200.0],["2009-02-03",0.55,0.61,0.55,0.61,1700.0],["2009-02-04",0.65,0.65,0.57,0.64,500.0],["2009-02-05",0.69,0.69,0.57,0.68,3000.0],["2009-02-06",0.7,0.7,0.7,0.7,200.0],["2009-02-09",0.7,0.7,0.7,0.7,0.0],["2009-02-10",0.6,0.6,0.6,0.6,300.0],["2009-02-11",0.75,0.75,0.75,0.75,200.0],["2009-02-12",0.65,0.65,0.58,0.58,1300.0],["2009-02-13",0.76,0.76,0.55,0.66,5600.0],["2009-02-17",0.55,0.55,0.55,0.55,200.0],["2009-02-18",0.57,0.69,0.57,0.69,300.0],["2009-02-19",0.69,0.7,0.69,0.7,3000.0],["2009-02-20",0.69,0.69,0.69,0.69,300.0],["2009-02-23",0.65,0.7,0.57,0.59,2200.0],["2009-02-24",0.59,0.59,0.59,0.59,0.0],["2009-02-25",0.57,0.57,0.57,0.57,100.0],["2009-02-26",0.67,0.67,0.67,0.67,200.0],["2009-02-27",0.59,0.69,0.57,0.69,400.0],["2009-03-02",0.69,0.69,0.69,0.69,0.0],["2009-03-03",0.69,0.69,0.69,0.69,0.0],["2009-03-04",0.56,0.64,0.56,0.64,300.0],["2009-03-05",0.55,0.55,0.5,0.53,4400.0],["2009-03-06",0.58,0.68,0.58,0.68,300.0],["2009-03-09",0.68,0.68,0.68,0.68,0.0],["2009-03-10",0.55,0.67,0.55,0.62,2400.0],["2009-03-11",0.67,0.67,0.55,0.55,200.0],["2009-03-12",0.6,0.6,0.56,0.6,1100.0],["2009-03-13",0.55,0.66,0.55,0.66,1000.0],["2009-03-16",0.59,0.65,0.59,0.65,1000.0],["2009-03-17",0.6,0.66,0.59,0.66,1200.0],["2009-03-18",0.64,0.64,0.55,0.61,1800.0],["2009-03-19",0.55,0.6,0.55,0.6,500.0],["2009-03-20",0.55,0.6,0.55,0.6,300.0],["2009-03-23",0.6,0.6,0.6,0.6,0.0],["2009-03-24",0.6,0.6,0.5,0.6,1500.0],["2009-03-25",0.6,0.66,0.58,0.66,1100.0],["2009-03-26",0.5,0.5,0.5,0.5,800.0],["2009-03-27",0.51,0.61,0.51,0.61,700.0],["2009-03-30",0.52,0.55,0.5,0.55,600.0],["2009-03-31",0.55,0.55,0.4,0.54,1100.0],["2009-04-01",0.38,0.55,0.38,0.55,400.0],["2009-04-02",0.38,0.54,0.38,0.54,600.0],["2009-04-03",0.42,0.54,0.42,0.54,1400.0],["2009-04-06",0.5,0.5,0.5,0.5,11300.0],["2009-04-07",0.5,0.5,0.45,0.5,700.0],["2009-04-08",0.5,0.5,0.46,0.5,5500.0],["2009-04-09",0.48,0.48,0.48,0.48,100.0],["2009-04-13",0.46,0.5,0.46,0.5,400.0],["2009-04-14",0.5,0.5,0.43,0.5,700.0],["2009-04-15",0.42,0.5,0.42,0.42,900.0],["2009-04-16",0.44,0.44,0.44,0.44,300.0],["2009-04-17",0.49,0.5,0.44,0.5,600.0],["2009-04-20",0.52,0.52,0.52,0.52,300.0],["2009-04-21",0.46,0.52,0.42,0.52,1800.0],["2009-04-22",0.54,0.55,0.42,0.55,2500.0],["2009-04-23",0.55,0.6,0.55,0.59,2100.0],["2009-04-24",0.6,0.6,0.6,0.6,300.0],["2009-04-27",0.5,0.54,0.5,0.54,700.0],["2009-04-28",0.45,0.6,0.45,0.6,1300.0],["2009-04-29",0.48,0.6,0.48,0.6,600.0],["2009-04-30",0.6,0.6,0.53,0.53,600.0],["2009-05-01",0.6,0.6,0.6,0.6,300.0],["2009-05-04",0.59,0.6,0.54,0.6,700.0],["2009-05-05",0.53,0.57,0.53,0.57,400.0],["2009-05-06",0.54,0.58,0.54,0.58,500.0],["2009-05-07",0.58,0.6,0.58,0.58,1900.0],["2009-05-08",0.6,0.6,0.6,0.6,300.0],["2009-05-11",0.6,0.6,0.6,0.6,0.0],["2009-05-12",0.56,0.59,0.56,0.59,500.0],["2009-05-13",0.59,0.59,0.59,0.59,0.0],["2009-05-14",0.6,0.6,0.56,0.6,3200.0],["2009-05-15",0.6,0.6,0.6,0.6,0.0],["2009-05-18",0.57,0.6,0.57,0.6,1000.0],["2009-05-19",0.57,0.57,0.57,0.57,1700.0],["2009-05-20",0.57,0.57,0.56,0.56,1700.0],["2009-05-21",0.55,0.55,0.53,0.55,3700.0],["2009-05-22",0.5,0.56,0.5,0.56,500.0],["2009-05-26",0.56,0.56,0.56,0.56,1000.0],["2009-05-27",0.52,0.55,0.5,0.53,9800.0],["2009-05-28",0.52,0.52,0.52,0.52,9000.0],["2009-05-29",0.52,0.52,0.52,0.52,0.0],["2009-06-01",0.52,0.52,0.52,0.52,0.0],["2009-06-02",0.52,0.52,0.52,0.52,0.0],["2009-06-03",0.52,0.52,0.52,0.52,0.0],["2009-06-04",0.52,0.55,0.4,0.55,3300.0],["2009-06-05",0.45,0.55,0.45,0.55,400.0],["2009-06-08",0.52,0.54,0.52,0.54,800.0],["2009-06-09",0.54,0.54,0.54,0.54,0.0],["2009-06-10",0.48,0.52,0.46,0.52,5900.0],["2009-06-11",0.46,0.52,0.45,0.52,43900.0],["2009-06-12",0.52,0.52,0.5,0.5,5400.0],["2009-06-15",0.52,0.52,0.4,0.4,76600.0],["2009-06-16",0.45,0.45,0.4,0.44,29800.0],["2009-06-17",0.45,0.45,0.45,0.45,300.0],["2009-06-18",0.45,0.45,0.45,0.45,0.0],["2009-06-19",0.45,0.45,0.45,0.45,1200.0],["2009-06-22",0.41,0.44,0.41,0.44,7200.0],["2009-06-23",0.45,0.45,0.45,0.45,900.0],["2009-06-24",0.45,0.45,0.45,0.45,0.0],["2009-06-25",0.42,0.45,0.42,0.45,8100.0],["2009-06-26",0.41,0.41,0.41,0.41,1600.0],["2009-06-29",0.44,0.44,0.44,0.44,1600.0],["2009-06-30",0.44,0.44,0.41,0.44,4500.0],["2009-07-01",0.44,0.47,0.44,0.46,15100.0],["2009-07-02",0.46,0.46,0.46,0.46,5900.0],["2009-07-06",0.46,0.48,0.45,0.46,8600.0],["2009-07-07",0.49,0.49,0.46,0.46,5400.0],["2009-07-08",0.46,0.49,0.46,0.49,600.0],["2009-07-09",0.49,0.49,0.49,0.49,0.0],["2009-07-10",0.49,0.49,0.49,0.49,0.0],["2009-07-13",0.49,0.49,0.49,0.49,0.0],["2009-07-14",0.45,0.48,0.45,0.48,1600.0],["2009-07-15",0.48,0.48,0.45,0.45,5600.0],["2009-07-16",0.48,0.48,0.46,0.48,2900.0],["2009-07-17",0.48,0.48,0.48,0.48,0.0],["2009-07-20",0.45,0.47,0.45,0.47,2400.0],["2009-07-21",0.47,0.49,0.47,0.49,8100.0],["2009-07-22",0.47,0.49,0.45,0.49,17100.0],["2009-07-23",0.49,0.5,0.49,0.5,7500.0],["2009-07-24",0.5,0.5,0.5,0.5,0.0],["2009-07-27",0.5,0.5,0.45,0.5,10900.0],["2009-07-28",0.48,0.48,0.48,0.48,2200.0],["2009-07-29",0.45,0.5,0.45,0.5,1500.0],["2009-07-30",0.49,0.5,0.42,0.42,6600.0],["2009-07-31",0.49,0.49,0.49,0.49,1000.0],["2009-08-03",0.49,0.5,0.49,0.5,5300.0],["2009-08-04",0.5,0.51,0.5,0.51,1800.0],["2009-08-05",0.51,0.52,0.51,0.52,16700.0],["2009-08-06",0.43,0.5,0.43,0.5,3000.0],["2009-08-07",0.52,0.52,0.52,0.52,300.0],["2009-08-10",0.52,0.53,0.52,0.53,10300.0],["2009-08-11",0.53,0.54,0.45,0.53,11700.0],["2009-08-12",0.54,0.54,0.54,0.54,400.0],["2009-08-13",0.54,0.54,0.54,0.54,0.0],["2009-08-14",0.54,0.57,0.54,0.57,900.0],["2009-08-17",0.56,0.59,0.56,0.57,11400.0],["2009-08-18",0.6,0.64,0.6,0.62,13300.0],["2009-08-19",0.62,0.66,0.6,0.66,4500.0],["2009-08-20",0.66,0.7,0.61,0.69,5800.0],["2009-08-21",0.7,0.73,0.7,0.72,7900.0],["2009-08-24",0.76,0.77,0.75,0.77,11000.0],["2009-08-25",0.75,0.77,0.67,0.77,5000.0],["2009-08-26",0.67,0.72,0.67,0.72,400.0],["2009-08-27",0.8,0.8,0.76,0.76,500.0],["2009-08-28",0.78,0.78,0.74,0.78,4800.0],["2009-08-31",0.75,0.78,0.75,0.77,2900.0],["2009-09-01",0.77,0.77,0.77,0.77,1100.0],["2009-09-02",0.77,0.77,0.77,0.77,0.0],["2009-09-03",0.74,0.78,0.74,0.78,15000.0],["2009-09-04",0.79,0.79,0.75,0.79,3000.0],["2009-09-08",0.8,0.83,0.79,0.79,8300.0],["2009-09-09",0.8,1.27,0.8,1.06,138400.0],["2009-09-10",1.13,1.14,1.08,1.08,15100.0],["2009-09-11",1.08,1.14,1.07,1.12,17900.0],["2009-09-14",1.12,1.12,1.01,1.12,6900.0],["2009-09-15",1.11,1.11,1.01,1.11,2300.0],["2009-09-16",1.13,1.13,1.05,1.1,900.0],["2009-09-17",1.1,1.12,1.01,1.01,19000.0],["2009-09-18",1.0,1.06,1.0,1.0,2100.0],["2009-09-21",1.05,1.36,1.0,1.12,27000.0],["2009-09-22",1.12,1.13,1.12,1.12,1200.0],["2009-09-23",1.03,1.21,1.03,1.07,2500.0],["2009-09-24",1.07,1.15,1.07,1.11,6300.0],["2009-09-25",1.1,1.1,1.08,1.08,1400.0],["2009-09-28",1.08,1.11,1.08,1.08,1300.0],["2009-09-29",1.11,1.18,1.11,1.16,6600.0],["2009-09-30",1.08,1.21,1.08,1.17,3900.0],["2009-10-01",1.15,1.15,1.15,1.15,1000.0],["2009-10-02",1.15,1.15,1.15,1.15,0.0],["2009-10-05",1.19,1.19,1.13,1.13,1200.0],["2009-10-06",1.1,1.11,1.05,1.06,16200.0],["2009-10-07",1.06,1.1,1.06,1.1,4700.0],["2009-10-08",1.2,1.2,1.09,1.09,9100.0],["2009-10-09",1.11,1.11,1.1,1.1,600.0],["2009-10-12",1.1,1.14,1.1,1.14,500.0],["2009-10-13",1.1,1.13,1.01,1.13,11100.0],["2009-10-14",1.19,1.19,1.19,1.19,1200.0],["2009-10-15",1.15,1.15,1.11,1.15,1600.0],["2009-10-16",1.19,1.19,1.19,1.19,400.0],["2009-10-19",1.19,1.19,1.1,1.17,1600.0],["2009-10-20",1.18,2.69,1.18,2.17,363900.0],["2009-10-21",2.15,2.15,1.62,1.65,94600.0],["2009-10-22",1.68,3.0,1.68,2.8,589400.0],["2009-10-23",2.8,2.8,2.2,2.45,258500.0],["2009-10-26",2.4,2.47,2.21,2.21,61100.0],["2009-10-27",2.23,2.33,1.66,1.87,66800.0],["2009-10-28",2.03,2.03,1.72,1.75,36400.0],["2009-10-29",1.65,2.0,1.65,1.76,44600.0],["2009-10-30",1.7,1.7,1.51,1.62,21600.0],["2009-11-02",1.68,1.68,1.45,1.5,25700.0],["2009-11-03",1.44,1.58,1.27,1.49,22700.0],["2009-11-04",1.46,1.72,1.41,1.55,11000.0],["2009-11-05",1.57,1.7,1.57,1.7,4600.0],["2009-11-06",1.7,1.74,1.56,1.7,13600.0],["2009-11-09",1.83,1.83,1.56,1.7,25100.0],["2009-11-10",1.57,1.8,1.57,1.77,7500.0],["2009-11-11",1.85,2.14,1.65,1.85,44900.0],["2009-11-12",1.9,1.9,1.74,1.85,11600.0],["2009-11-13",1.85,1.9,1.55,1.89,19600.0],["2009-11-16",1.84,1.85,1.68,1.85,3300.0],["2009-11-17",1.84,1.84,1.7,1.8,2300.0],["2009-11-18",1.8,1.8,1.68,1.8,1200.0],["2009-11-19",1.66,1.8,1.6,1.61,6300.0],["2009-11-20",1.61,1.7,1.61,1.65,6000.0],["2009-11-23",1.66,1.84,1.66,1.7,10900.0],["2009-11-24",1.68,1.75,1.68,1.75,1000.0],["2009-11-25",1.68,1.75,1.67,1.75,5100.0],["2009-11-27",1.67,1.68,1.67,1.67,2800.0],["2009-11-30",1.68,1.79,1.62,1.62,2600.0],["2009-12-01",1.7,1.75,1.7,1.75,600.0],["2009-12-02",1.6,1.67,1.55,1.67,2600.0],["2009-12-03",1.55,1.67,1.55,1.58,2400.0],["2009-12-04",1.58,1.58,1.58,1.58,1100.0],["2009-12-07",1.56,1.66,1.56,1.62,12200.0],["2009-12-08",1.62,1.62,1.57,1.57,1800.0],["2009-12-09",1.54,1.61,1.54,1.61,6100.0],["2009-12-10",1.61,1.61,1.61,1.61,0.0],["2009-12-11",1.57,1.67,1.51,1.67,12900.0],["2009-12-14",1.64,1.68,1.63,1.63,3200.0],["2009-12-15",1.63,1.7,1.63,1.67,12400.0],["2009-12-16",1.68,1.8,1.68,1.8,9400.0],["2009-12-17",1.67,2.0,1.67,1.92,14100.0],["2009-12-18",1.98,1.98,1.84,1.96,8000.0],["2009-12-21",1.96,1.96,1.96,1.96,0.0],["2009-12-22",1.85,1.85,1.65,1.78,7900.0],["2009-12-23",1.78,1.78,1.78,1.78,0.0],["2009-12-24",1.66,1.79,1.66,1.79,1700.0],["2009-12-28",1.66,1.77,1.66,1.77,2600.0],["2009-12-29",1.66,1.8,1.5,1.77,8900.0],["2009-12-30",1.61,1.75,1.51,1.68,10300.0],["2009-12-31",1.67,1.75,1.51,1.69,33700.0],["2010-01-04",1.55,1.74,1.55,1.7,2500.0],["2010-01-05",1.6,1.7,1.6,1.6,3300.0],["2010-01-06",1.71,1.74,1.6,1.73,16500.0],["2010-01-07",1.74,1.74,1.64,1.74,10700.0],["2010-01-08",1.74,1.75,1.74,1.75,1100.0],["2010-01-11",1.75,1.77,1.63,1.67,22800.0],["2010-01-12",1.75,1.75,1.65,1.73,10700.0],["2010-01-13",1.68,1.84,1.68,1.84,24700.0],["2010-01-14",1.81,1.9,1.8,1.86,11900.0],["2010-01-15",1.88,1.89,1.84,1.84,7400.0],["2010-01-19",1.7,1.82,1.65,1.81,5200.0],["2010-01-20",1.73,1.74,1.72,1.72,4000.0],["2010-01-21",1.75,1.75,1.62,1.69,7200.0],["2010-01-22",1.63,1.74,1.63,1.7,5300.0],["2010-01-25",1.72,1.77,1.72,1.77,3300.0],["2010-01-26",1.72,1.78,1.72,1.78,3900.0],["2010-01-27",1.77,1.82,1.73,1.82,13700.0],["2010-01-28",1.8,1.85,1.8,1.8,7900.0],["2010-01-29",1.83,1.98,1.83,1.95,13800.0],["2010-02-01",1.99,2.13,1.9,2.1,33900.0],["2010-02-02",2.19,2.4,2.11,2.11,39300.0],["2010-02-03",2.19,2.3,1.98,1.98,22500.0],["2010-02-04",2.18,2.18,2.1,2.14,25900.0],["2010-02-05",2.12,2.15,2.09,2.15,9300.0],["2010-02-08",2.11,2.15,2.1,2.1,17000.0],["2010-02-09",2.11,2.15,1.91,2.0,22300.0],["2010-02-10",1.93,1.93,1.9,1.91,8300.0],["2010-02-11",1.96,1.96,1.82,1.91,38000.0],["2010-02-12",1.91,1.91,1.91,1.91,0.0],["2010-02-16",1.86,2.0,1.86,1.91,3600.0],["2010-02-17",1.9,1.97,1.87,1.97,8100.0],["2010-02-18",1.85,1.99,1.85,1.95,1300.0],["2010-02-19",1.85,2.0,1.82,1.93,10500.0],["2010-02-22",1.91,2.09,1.91,2.0,3500.0],["2010-02-23",2.06,2.06,2.06,2.06,200.0],["2010-02-24",2.06,2.11,1.91,2.09,16300.0],["2010-02-25",2.09,2.09,2.09,2.09,600.0],["2010-02-26",2.0,2.09,2.0,2.09,1800.0],["2010-03-01",2.0,2.08,2.0,2.05,2600.0],["2010-03-02",2.0,2.03,1.95,2.0,3700.0],["2010-03-03",1.91,2.01,1.9,2.0,10000.0],["2010-03-04",2.06,2.1,2.0,2.05,8600.0],["2010-03-05",2.07,2.1,1.99,2.04,2000.0],["2010-03-08",1.97,1.97,1.97,1.97,1600.0],["2010-03-09",1.97,2.0,1.97,2.0,400.0],["2010-03-10",2.0,2.0,2.0,2.0,0.0],["2010-03-11",2.0,2.08,2.0,2.08,12000.0],["2010-03-12",2.06,2.1,2.06,2.08,3100.0],["2010-03-15",2.02,2.07,2.0,2.07,3400.0],["2010-03-16",2.07,2.07,2.07,2.07,0.0],["2010-03-17",2.01,2.02,1.94,2.0,5200.0],["2010-03-18",2.01,2.1,2.01,2.1,13300.0],["2010-03-19",2.01,2.02,1.97,2.01,38300.0],["2010-03-22",2.03,2.15,2.03,2.1,7400.0],["2010-03-23",2.14,2.19,2.14,2.15,6000.0],["2010-03-24",2.04,4.05,2.04,3.46,1028300.0],["2010-03-25",3.91,3.95,2.98,3.08,256400.0],["2010-03-26",3.01,3.33,2.76,2.93,87800.0],["2010-03-29",2.89,3.14,2.77,3.02,32800.0],["2010-03-30",2.95,3.0,2.9,2.9,10000.0],["2010-03-31",2.85,2.9,2.76,2.89,16900.0],["2010-04-01",2.85,3.07,2.76,2.85,34400.0],["2010-04-05",2.9,3.12,2.9,3.06,46500.0],["2010-04-06",3.1,3.2,2.95,3.07,8900.0],["2010-04-07",3.12,3.69,3.12,3.55,72700.0],["2010-04-08",3.65,3.65,3.35,3.4,28500.0],["2010-04-09",3.6,3.7,3.3,3.69,35200.0],["2010-04-12",3.7,3.72,3.44,3.56,24200.0],["2010-04-13",3.52,3.52,3.36,3.43,21500.0],["2010-04-14",3.57,3.57,3.4,3.49,6300.0],["2010-04-15",3.46,3.5,3.33,3.33,4700.0],["2010-04-16",3.31,4.43,3.28,4.28,169400.0],["2010-04-19",4.38,6.8,4.38,5.88,916100.0],["2010-04-20",6.13,6.13,5.18,5.65,202800.0],["2010-04-21",5.58,5.67,4.32,4.47,275900.0],["2010-04-22",4.4,5.1,4.22,4.72,154300.0],["2010-04-23",5.11,5.16,4.83,4.86,72900.0],["2010-04-26",5.0,5.01,4.25,4.43,100700.0],["2010-04-27",4.37,4.38,4.0,4.23,61000.0],["2010-04-28",4.49,4.5,4.0,4.04,40000.0],["2010-04-29",4.03,4.17,3.84,4.0,38900.0],["2010-04-30",4.0,4.2,3.92,4.1,44400.0],["2010-05-03",4.28,4.47,4.15,4.43,39500.0],["2010-05-04",4.38,4.5,4.1,4.13,34200.0],["2010-05-05",4.1,4.4,4.02,4.34,20700.0],["2010-05-06",4.33,4.65,4.0,4.38,38600.0],["2010-05-07",4.32,4.32,4.05,4.14,17600.0],["2010-05-10",4.17,4.5,4.17,4.48,23200.0],["2010-05-11",4.37,4.5,4.31,4.45,22900.0],["2010-05-12",4.37,4.4,4.28,4.28,4600.0],["2010-05-13",4.41,4.57,4.37,4.41,36800.0],["2010-05-14",4.39,4.39,4.3,4.33,7900.0],["2010-05-17",4.33,4.33,4.0,4.04,32800.0],["2010-05-18",4.0,4.09,4.0,4.01,4100.0],["2010-05-19",4.01,4.16,4.01,4.01,15600.0],["2010-05-20",4.0,4.1,3.8,3.81,33100.0],["2010-05-21",3.78,3.8,3.43,3.7,31200.0],["2010-05-24",3.6,3.91,3.5,3.86,11300.0],["2010-05-25",5.1,5.16,4.28,4.83,112600.0],["2010-05-26",4.99,5.06,4.51,4.56,30300.0],["2010-05-27",4.8,5.1,4.69,4.77,58500.0],["2010-05-28",4.83,4.87,4.5,4.62,18500.0],["2010-06-01",4.5,4.86,4.5,4.66,7400.0],["2010-06-02",4.66,4.75,4.55,4.65,9400.0],["2010-06-03",4.75,4.8,4.53,4.64,13800.0],["2010-06-04",4.54,4.63,4.44,4.45,4700.0],["2010-06-07",4.41,4.58,4.32,4.37,1900.0],["2010-06-08",4.43,4.47,4.41,4.41,1800.0],["2010-06-09",4.7,4.7,4.37,4.38,11800.0],["2010-06-10",4.51,4.6,4.49,4.57,2400.0],["2010-06-11",4.41,4.54,4.2,4.43,4500.0],["2010-06-14",4.49,4.58,4.4,4.57,9200.0],["2010-06-15",4.5,4.5,4.21,4.35,23300.0],["2010-06-16",4.36,4.47,4.06,4.06,14900.0],["2010-06-17",4.06,4.38,4.06,4.18,4000.0],["2010-06-18",4.23,4.35,4.08,4.24,6700.0],["2010-06-21",4.34,4.45,4.25,4.33,2300.0],["2010-06-22",4.3,4.33,4.3,4.3,5300.0],["2010-06-23",4.0,4.39,4.0,4.05,47000.0],["2010-06-24",4.02,4.2,4.02,4.2,4200.0],["2010-06-25",4.03,4.25,4.01,4.12,13100.0],["2010-06-28",5.25,5.38,4.96,5.13,193300.0],["2010-06-29",4.95,5.27,4.9,5.03,101800.0],["2010-06-30",5.19,5.42,4.8,5.0,84400.0],["2010-07-01",5.02,5.05,4.75,4.92,26400.0],["2010-07-02",5.0,5.25,5.0,5.24,8700.0],["2010-07-06",5.25,5.5,5.25,5.37,39900.0],["2010-07-07",5.44,5.49,5.31,5.4,17900.0],["2010-07-08",5.5,5.54,5.35,5.36,13200.0],["2010-07-09",5.63,5.63,4.87,4.87,37100.0],["2010-07-12",5.0,5.1,4.9,4.95,36800.0],["2010-07-13",5.0,5.39,4.94,5.33,16000.0],["2010-07-14",5.31,5.47,5.31,5.4,5400.0],["2010-07-15",5.54,5.54,5.33,5.36,7600.0],["2010-07-16",5.39,5.4,5.35,5.36,5100.0],["2010-07-19",5.45,5.49,5.39,5.45,15500.0],["2010-07-20",5.5,5.5,5.4,5.45,9400.0],["2010-07-21",5.49,5.5,5.34,5.34,5400.0],["2010-07-22",5.49,5.5,5.4,5.49,6900.0],["2010-07-23",5.5,5.61,5.31,5.61,36900.0],["2010-07-26",5.8,5.85,5.65,5.85,26800.0],["2010-07-27",5.85,5.85,5.64,5.7,28800.0],["2010-07-28",5.72,5.72,5.5,5.61,26400.0],["2010-07-29",5.56,5.56,5.3,5.5,6600.0],["2010-07-30",5.47,5.6,5.47,5.58,5800.0],["2010-08-02",5.6,6.48,5.6,6.4,92100.0],["2010-08-03",6.4,7.2,6.4,7.1,123800.0],["2010-08-04",7.04,7.05,6.85,7.03,79500.0],["2010-08-05",7.01,7.08,6.56,6.77,60000.0],["2010-08-06",6.6,6.75,6.6,6.72,35200.0],["2010-08-09",7.0,7.2,6.92,7.1,53400.0],["2010-08-10",7.1,7.1,6.8,7.1,17400.0],["2010-08-11",6.94,7.1,6.64,6.8,36800.0],["2010-08-12",6.6,7.1,6.6,6.98,28000.0],["2010-08-13",7.09,7.15,7.05,7.05,20100.0],["2010-08-16",7.19,7.4,7.08,7.28,61600.0],["2010-08-17",7.28,7.94,7.2,7.77,102000.0],["2010-08-18",7.75,7.75,7.6,7.65,45900.0],["2010-08-19",7.72,7.73,7.11,7.5,62000.0],["2010-08-20",7.47,7.75,7.47,7.74,21300.0],["2010-08-23",7.5,7.75,7.47,7.74,55300.0],["2010-08-24",7.95,8.24,7.67,8.2,129500.0],["2010-08-25",8.2,8.25,8.0,8.07,42600.0],["2010-08-26",8.1,8.26,7.94,8.11,30200.0],["2010-08-27",8.31,8.66,8.12,8.35,60900.0],["2010-08-30",8.46,8.7,8.3,8.6,80100.0],["2010-08-31",8.7,8.95,8.55,8.9,75800.0],["2010-09-01",8.95,9.6,8.91,9.39,104700.0],["2010-09-02",9.25,9.73,9.25,9.62,90200.0],["2010-09-03",9.85,9.96,9.67,9.78,86100.0],["2010-09-07",9.9,10.63,9.83,10.3,147300.0],["2010-09-08",10.84,12.0,10.55,11.74,322400.0],["2010-09-09",12.0,12.93,11.5,12.5,342400.0],["2010-09-10",12.95,12.95,9.1,9.5,632100.0],["2010-09-13",9.35,9.4,8.17,8.85,526200.0],["2010-09-14",8.96,10.37,8.8,9.43,374100.0],["2010-09-15",9.61,10.36,9.5,10.01,197100.0],["2010-09-16",10.4,10.71,10.11,10.44,179800.0],["2010-09-17",11.19,11.3,10.45,10.55,121600.0],["2010-09-20",10.82,10.89,9.66,10.01,190000.0],["2010-09-21",10.01,10.14,8.57,9.17,257500.0],["2010-09-22",9.25,9.48,9.12,9.16,80000.0],["2010-09-23",9.16,9.16,8.76,9.0,89700.0],["2010-09-24",9.02,9.52,8.98,9.37,62000.0],["2010-09-27",9.41,9.5,9.0,9.03,57700.0],["2010-09-28",9.04,9.33,8.75,8.99,70800.0],["2010-09-29",9.09,9.44,9.0,9.29,40800.0],["2010-09-30",9.44,9.47,9.01,9.17,48000.0],["2010-10-01",9.18,9.18,8.55,8.62,74200.0],["2010-10-04",9.13,9.64,8.74,9.51,108200.0],["2010-10-05",9.68,10.62,9.66,10.5,154500.0],["2010-10-06",10.82,11.32,10.5,11.24,170800.0],["2010-10-07",11.3,11.33,9.75,10.1,109900.0],["2010-10-08",10.03,10.97,9.93,10.52,96800.0],["2010-10-11",10.28,10.44,9.81,9.99,103000.0],["2010-10-12",10.87,10.87,9.99,10.23,91000.0],["2010-10-13",10.85,10.87,10.2,10.27,81900.0],["2010-10-14",10.41,10.5,9.76,9.94,111000.0],["2010-10-15",10.3,10.55,10.04,10.18,45200.0],["2010-10-18",10.55,10.85,10.36,10.6,62300.0],["2010-10-19",10.69,11.74,10.41,11.15,90000.0],["2010-10-20",11.2,11.97,11.2,11.35,141700.0],["2010-10-21",11.8,11.8,10.7,10.85,49400.0],["2010-10-22",11.25,11.25,10.38,11.17,54900.0],["2010-10-25",11.8,12.0,11.25,11.67,171400.0],["2010-10-26",11.55,11.82,11.17,11.38,51600.0],["2010-10-27",11.21,11.27,10.62,10.89,68100.0],["2010-10-28",10.93,11.39,10.93,11.13,43600.0],["2010-10-29",11.14,11.2,10.4,10.8,47900.0],["2010-11-01",11.0,11.09,10.07,10.23,70000.0],["2010-11-02",10.22,10.83,10.22,10.81,75300.0],["2010-11-03",10.9,11.25,10.9,11.0,74900.0],["2010-11-04",11.11,11.21,10.77,10.86,69000.0],["2010-11-05",10.42,10.76,10.3,10.55,66000.0],["2010-11-08",10.58,10.94,10.58,10.71,30300.0],["2010-11-09",10.84,10.94,10.56,10.82,28500.0],["2010-11-10",10.94,10.99,10.72,10.78,30500.0],["2010-11-11",11.09,11.09,10.8,10.89,29500.0],["2010-11-12",10.83,10.83,10.5,10.66,40400.0],["2010-11-15",10.71,10.77,10.2,10.2,32500.0],["2010-11-16",10.2,10.2,9.17,9.52,104600.0],["2010-11-17",9.59,9.63,9.3,9.59,33800.0],["2010-11-18",9.62,10.06,9.6,10.01,60200.0],["2010-11-19",9.94,9.99,9.83,9.96,16800.0],["2010-11-22",9.9,9.9,9.52,9.78,55800.0],["2010-11-23",9.74,9.9,9.6,9.85,18800.0],["2010-11-24",9.86,9.97,9.5,9.64,36300.0],["2010-11-26",9.58,9.58,9.3,9.38,30500.0],["2010-11-29",9.47,9.54,9.25,9.31,31600.0],["2010-11-30",10.05,10.05,9.39,9.43,34400.0],["2010-12-01",9.48,9.67,8.77,9.06,100400.0],["2010-12-02",9.02,9.02,8.6,8.66,61800.0],["2010-12-03",8.6,8.86,8.53,8.67,47900.0],["2010-12-06",8.82,9.42,8.8,9.4,70200.0],["2010-12-07",9.94,9.94,9.56,9.74,33300.0],["2010-12-08",9.8,9.8,9.35,9.49,25200.0],["2010-12-09",8.91,9.61,8.91,9.34,51700.0],["2010-12-10",9.35,9.93,9.35,9.93,38100.0],["2010-12-13",9.99,10.25,9.58,10.11,61700.0],["2010-12-14",10.19,10.19,9.8,9.9,26600.0],["2010-12-15",10.01,10.08,9.77,9.83,15400.0],["2010-12-16",9.71,9.78,9.27,9.4,65400.0],["2010-12-17",9.51,9.75,9.39,9.69,17800.0],["2010-12-20",9.72,9.73,9.31,9.67,30300.0],["2010-12-21",9.56,9.6,9.33,9.5,32000.0],["2010-12-22",9.59,9.65,9.41,9.54,15300.0],["2010-12-23",9.6,9.75,9.53,9.56,17900.0],["2010-12-27",9.6,10.05,9.41,9.88,20100.0],["2010-12-28",9.88,10.18,9.61,10.16,34400.0],["2010-12-29",10.25,11.2,10.25,11.02,119100.0],["2010-12-30",11.15,11.36,10.82,10.82,51200.0],["2010-12-31",10.82,11.32,10.82,11.15,29900.0],["2011-01-03",11.01,11.35,10.91,11.28,41000.0],["2011-01-04",11.43,11.5,11.21,11.24,37900.0],["2011-01-05",11.17,11.57,11.17,11.57,26600.0],["2011-01-06",11.5,11.9,11.49,11.53,41200.0],["2011-01-07",11.52,11.9,11.52,11.72,17700.0],["2011-01-10",11.9,11.99,11.82,11.99,44100.0],["2011-01-11",12.0,12.5,11.95,12.4,66100.0],["2011-01-12",12.5,13.1,12.28,13.0,78900.0],["2011-01-13",12.81,12.99,12.54,12.95,72200.0],["2011-01-14",12.97,13.75,12.93,13.5,60400.0],["2011-01-18",13.77,14.05,13.75,13.98,77400.0],["2011-01-19",14.18,14.71,12.5,12.73,154900.0],["2011-01-20",12.46,12.83,11.06,11.82,142800.0],["2011-01-21",11.77,12.15,11.42,11.98,50700.0],["2011-01-24",12.2,12.75,11.98,12.31,63600.0],["2011-01-25",13.0,13.0,12.41,12.65,91300.0],["2011-01-26",13.47,13.47,12.5,13.26,83900.0],["2011-01-27",13.32,13.32,12.87,13.05,35700.0],["2011-01-28",13.26,13.29,12.95,13.16,42400.0],["2011-01-31",13.16,13.25,12.52,12.52,43500.0],["2011-02-01",13.25,13.25,10.76,11.77,145600.0],["2011-02-02",11.21,11.35,10.8,11.03,110000.0],["2011-02-03",11.05,11.13,10.88,10.88,35400.0],["2011-02-04",10.95,11.0,10.61,10.97,41700.0],["2011-02-07",11.03,11.8,11.03,11.52,67500.0],["2011-02-08",11.86,12.4,11.69,12.2,65200.0],["2011-02-09",12.3,12.3,11.9,12.06,54900.0],["2011-02-10",11.95,12.3,11.9,12.23,43100.0],["2011-02-11",12.06,12.3,11.76,12.2,36000.0],["2011-02-14",12.3,12.31,11.65,11.79,79400.0],["2011-02-15",11.94,11.94,11.35,11.54,45000.0],["2011-02-16",11.37,11.59,11.35,11.5,22300.0],["2011-02-17",11.36,11.55,11.0,11.2,57200.0],["2011-02-18",11.0,11.24,10.8,10.94,52300.0],["2011-02-22",10.74,10.9,10.61,10.62,44500.0],["2011-02-23",10.69,11.0,10.17,10.25,62900.0],["2011-02-24",10.21,10.59,10.0,10.5,44300.0],["2011-02-25",10.6,11.0,10.59,10.9,23000.0],["2011-02-28",11.0,11.23,10.68,10.91,35700.0],["2011-03-01",11.01,11.13,10.7,10.79,28900.0],["2011-03-02",10.38,10.41,10.06,10.31,45900.0],["2011-03-03",10.44,10.75,10.44,10.53,26400.0],["2011-03-04",10.68,10.69,10.3,10.44,18700.0],["2011-03-07",11.25,11.25,10.88,11.09,42200.0],["2011-03-08",11.11,11.49,11.11,11.32,34900.0],["2011-03-09",11.5,11.6,10.68,10.77,31800.0],["2011-03-10",10.57,11.0,10.25,10.45,44000.0],["2011-03-11",10.44,10.74,10.15,10.65,22800.0],["2011-03-14",10.02,10.36,10.0,10.26,33300.0],["2011-03-15",10.0,10.0,9.11,9.78,71600.0],["2011-03-16",9.66,9.97,9.2,9.28,27300.0],["2011-03-17",9.33,10.27,9.33,10.03,35500.0],["2011-03-18",10.07,10.23,9.73,9.8,32600.0],["2011-03-21",10.0,10.8,10.0,10.53,29600.0],["2011-03-22",11.02,11.03,10.21,10.4,36000.0],["2011-03-23",10.46,10.58,10.4,10.41,10100.0],["2011-03-24",10.81,10.81,10.13,10.35,18800.0],["2011-03-25",10.35,10.79,10.26,10.34,19100.0],["2011-03-28",10.21,10.69,10.21,10.52,12600.0],["2011-03-29",10.7,10.7,10.37,10.65,12400.0],["2011-03-30",10.66,10.67,10.22,10.23,19300.0],["2011-03-31",10.16,10.16,9.55,9.92,32500.0],["2011-04-01",9.91,9.91,9.6,9.83,43600.0],["2011-04-04",9.84,9.84,9.1,9.15,61300.0],["2011-04-05",9.1,9.35,9.1,9.24,31500.0],["2011-04-06",9.33,9.33,9.07,9.19,19500.0],["2011-04-07",9.21,9.25,8.74,8.95,39200.0],["2011-04-08",9.01,9.15,8.75,8.96,35600.0],["2011-04-11",8.85,8.85,8.25,8.51,53600.0],["2011-04-12",8.41,8.49,7.7,8.11,52600.0],["2011-04-13",8.1,8.74,8.07,8.39,31700.0],["2011-04-14",8.27,8.4,8.09,8.26,15600.0],["2011-04-15",8.22,8.46,8.08,8.21,28900.0],["2011-04-18",8.05,8.12,7.63,7.71,33700.0],["2011-04-19",6.85,7.38,6.2,6.7,237600.0],["2011-04-20",6.34,6.95,6.33,6.74,66600.0],["2011-04-21",6.74,7.17,6.74,6.85,88800.0],["2011-04-25",6.85,6.92,6.17,6.6,87900.0],["2011-04-26",6.6,6.65,6.3,6.65,74800.0],["2011-04-27",6.62,6.75,6.57,6.67,30000.0],["2011-04-28",6.64,6.67,6.45,6.58,49000.0],["2011-04-29",6.58,6.97,6.48,6.86,46000.0],["2011-05-02",6.85,6.92,6.74,6.82,28000.0],["2011-05-03",7.24,7.25,6.89,6.98,65000.0],["2011-05-04",7.03,7.3,7.03,7.05,31000.0],["2011-05-05",7.05,7.15,6.73,6.77,24300.0],["2011-05-06",6.83,6.83,6.25,6.47,43000.0],["2011-05-09",6.45,6.56,6.28,6.39,28000.0],["2011-05-10",6.38,6.68,6.26,6.6,26900.0],["2011-05-11",6.26,6.55,6.25,6.51,36800.0],["2011-05-12",6.46,6.73,6.46,6.65,16700.0],["2011-05-13",6.65,6.65,6.38,6.46,14000.0],["2011-05-16",6.34,6.68,6.34,6.63,20000.0],["2011-05-17",6.55,6.65,6.37,6.55,15500.0],["2011-05-18",6.59,6.71,6.59,6.67,22900.0],["2011-05-19",6.66,6.67,6.54,6.63,18400.0],["2011-05-20",6.58,6.79,6.58,6.78,10800.0],["2011-05-23",6.64,6.73,6.46,6.48,31700.0],["2011-05-24",6.45,6.59,6.42,6.42,14200.0],["2011-05-25",6.42,6.45,6.32,6.4,27700.0],["2011-05-26",6.35,6.42,6.33,6.4,9500.0],["2011-05-27",6.4,6.52,6.33,6.37,8700.0],["2011-05-31",6.42,6.6,6.3,6.31,7100.0],["2011-06-01",6.32,6.32,5.78,5.85,52000.0],["2011-06-02",5.92,6.1,5.9,5.95,28500.0],["2011-06-03",5.9,5.92,5.58,5.67,25000.0],["2011-06-06",5.67,5.69,5.19,5.22,43400.0],["2011-06-07",5.31,5.48,5.11,5.24,48200.0],["2011-06-08",5.16,5.26,4.74,5.15,51400.0],["2011-06-09",5.13,5.13,4.81,4.84,51500.0],["2011-06-10",4.8,4.85,4.42,4.48,48200.0],["2011-06-13",4.27,5.1,4.27,4.6,77700.0],["2011-06-14",4.63,5.26,4.58,4.98,26300.0],["2011-06-15",5.02,5.7,4.72,5.01,98100.0],["2011-06-16",5.1,5.26,4.98,5.21,13300.0],["2011-06-17",5.27,5.27,5.13,5.18,9200.0],["2011-06-20",5.2,5.3,4.76,5.02,28900.0],["2011-06-21",5.1,5.39,5.1,5.28,10100.0],["2011-06-22",5.28,5.32,5.14,5.18,6200.0],["2011-06-23",5.13,5.29,5.1,5.2,15900.0],["2011-06-24",5.14,5.44,5.1,5.21,7500.0],["2011-06-27",5.16,5.18,5.11,5.11,8800.0],["2011-06-28",5.11,5.2,5.1,5.18,11600.0],["2011-06-29",5.16,5.16,5.1,5.15,5700.0],["2011-06-30",5.14,5.21,5.12,5.14,8900.0],["2011-07-01",5.14,5.14,5.11,5.11,6700.0],["2011-07-05",5.11,5.13,5.1,5.1,28100.0],["2011-07-06",5.1,5.2,4.75,5.2,53500.0],["2011-07-07",5.09,5.36,4.98,5.33,7400.0],["2011-07-08",5.31,5.31,4.98,5.3,4400.0],["2011-07-11",5.3,5.3,5.02,5.14,19100.0],["2011-07-12",5.12,5.12,4.95,5.02,6400.0],["2011-07-13",4.99,4.99,4.75,4.79,33400.0],["2011-07-14",4.81,4.96,4.77,4.79,10000.0],["2011-07-15",4.85,4.86,4.72,4.81,9200.0],["2011-07-18",4.69,4.89,4.65,4.8,13300.0],["2011-07-19",4.87,5.0,4.65,4.91,21100.0],["2011-07-20",5.0,5.15,4.97,5.11,9300.0],["2011-07-21",5.07,5.1,4.9,5.0,18500.0],["2011-07-22",5.0,5.0,4.79,4.9,9800.0],["2011-07-25",4.89,4.98,4.76,4.91,16700.0],["2011-07-26",4.9,4.97,4.89,4.91,11200.0],["2011-07-27",4.94,4.94,4.9,4.9,6700.0],["2011-07-28",4.93,4.93,4.75,4.85,6600.0],["2011-07-29",4.76,5.0,4.75,5.0,19500.0],["2011-08-01",5.5,5.77,5.17,5.56,44700.0],["2011-08-02",5.43,5.6,4.77,4.77,16100.0],["2011-08-03",4.9,5.3,4.69,4.97,24400.0],["2011-08-04",4.91,5.24,4.73,4.78,20800.0],["2011-08-05",4.78,4.88,4.5,4.7,29600.0],["2011-08-08",3.53,4.19,3.52,3.9,95200.0],["2011-08-09",3.96,3.96,3.03,3.56,50300.0],["2011-08-10",3.43,3.93,3.21,3.55,24700.0],["2011-08-11",3.59,3.89,3.59,3.72,19700.0],["2011-08-12",3.81,4.15,3.81,4.0,22400.0],["2011-08-15",3.87,4.49,3.85,4.19,31400.0],["2011-08-16",4.09,4.43,3.77,4.3,20600.0],["2011-08-17",4.39,4.39,4.06,4.24,17300.0],["2011-08-18",4.06,4.27,3.8,4.1,8700.0],["2011-08-19",4.16,4.28,3.99,4.18,16800.0],["2011-08-22",4.17,4.28,3.85,3.97,45000.0],["2011-08-23",4.07,4.25,4.04,4.11,13800.0],["2011-08-24",4.04,4.04,3.66,3.84,13100.0],["2011-08-25",3.9,4.0,3.9,3.97,17100.0],["2011-08-26",4.0,4.06,3.76,3.94,6100.0],["2011-08-29",3.93,4.11,3.57,4.11,29300.0],["2011-08-30",4.14,4.18,3.74,4.08,9100.0],["2011-08-31",4.01,4.14,3.9,4.09,13600.0],["2011-09-01",4.0,4.05,3.99,4.05,1600.0],["2011-09-02",3.99,3.99,3.75,3.87,4000.0],["2011-09-06",3.71,3.98,3.56,3.94,4500.0],["2011-09-07",3.95,4.13,3.76,4.01,13000.0],["2011-09-08",4.01,4.01,3.81,3.91,3200.0],["2011-09-09",3.82,3.89,3.56,3.56,6300.0],["2011-09-12",3.65,4.14,3.65,4.1,24800.0],["2011-09-13",4.07,4.35,4.07,4.27,22300.0],["2011-09-14",4.04,4.68,4.04,4.35,22400.0],["2011-09-15",4.44,4.7,4.31,4.5,18100.0],["2011-09-16",4.49,4.5,4.27,4.4,16900.0],["2011-09-19",4.23,4.26,3.98,4.09,7300.0],["2011-09-20",4.3,4.3,4.19,4.2,4900.0],["2011-09-21",4.13,4.13,4.0,4.01,5200.0],["2011-09-22",3.9,4.05,3.9,3.98,6600.0],["2011-09-23",3.9,3.92,3.67,3.9,10000.0],["2011-09-26",3.85,3.9,3.67,3.71,6000.0],["2011-09-27",3.82,4.05,3.82,3.95,7600.0],["2011-09-28",3.66,3.99,3.57,3.76,12200.0],["2011-09-29",3.86,3.86,3.65,3.77,14200.0],["2011-09-30",3.69,3.75,3.69,3.72,1800.0],["2011-10-03",3.65,3.7,3.5,3.51,7900.0],["2011-10-04",3.5,3.69,3.3,3.51,18800.0],["2011-10-05",3.48,3.6,3.31,3.45,12800.0],["2011-10-06",3.42,3.64,3.42,3.6,8700.0],["2011-10-07",3.59,3.7,3.59,3.69,15200.0],["2011-10-10",3.76,4.25,3.73,4.12,18000.0],["2011-10-11",4.03,4.54,4.03,4.53,70100.0],["2011-10-12",4.53,4.7,4.32,4.32,9600.0],["2011-10-13",4.36,4.75,4.36,4.75,4900.0],["2011-10-14",4.78,4.9,4.56,4.57,13800.0],["2011-10-17",4.64,4.69,4.41,4.66,5900.0],["2011-10-18",4.51,4.51,4.18,4.38,7700.0],["2011-10-19",4.1,4.37,4.1,4.27,3000.0],["2011-10-20",4.18,4.18,3.92,4.1,16900.0],["2011-10-21",4.15,4.5,4.15,4.23,13500.0],["2011-10-24",3.84,4.12,3.84,4.03,16200.0],["2011-10-25",3.96,3.96,3.71,3.95,1600.0],["2011-10-26",3.91,4.1,3.81,3.88,8500.0],["2011-10-27",4.03,4.11,4.0,4.09,18600.0],["2011-10-28",4.0,4.12,3.81,4.07,5800.0],["2011-10-31",3.89,4.35,3.89,4.35,46800.0],["2011-11-01",4.3,4.45,4.3,4.39,3900.0],["2011-11-02",4.36,4.39,4.01,4.32,11400.0],["2011-11-03",4.18,4.38,4.18,4.25,12300.0],["2011-11-04",4.22,4.3,4.2,4.24,5900.0],["2011-11-07",4.13,4.22,4.1,4.17,10800.0],["2011-11-08",4.19,4.25,4.17,4.17,4800.0],["2011-11-09",4.15,4.17,4.15,4.17,6300.0],["2011-11-10",4.1,4.15,4.06,4.13,11500.0],["2011-11-11",4.15,4.2,4.11,4.19,6200.0],["2011-11-14",4.13,4.16,4.1,4.1,15400.0],["2011-11-15",4.11,4.15,4.1,4.15,8000.0],["2011-11-16",4.1,4.11,4.1,4.11,3500.0],["2011-11-17",4.11,4.11,4.0,4.11,4000.0],["2011-11-18",4.02,4.19,4.0,4.19,4700.0],["2011-11-21",4.01,4.01,3.78,3.89,8600.0],["2011-11-22",4.2,4.2,3.9,3.9,300.0],["2011-11-23",3.67,3.72,3.62,3.67,5500.0],["2011-11-25",3.62,3.84,3.62,3.84,2100.0],["2011-11-28",3.9,3.9,3.79,3.79,1500.0],["2011-11-29",3.78,3.8,3.72,3.75,2600.0],["2011-11-30",3.79,3.97,3.6,3.69,20100.0],["2011-12-01",3.72,3.88,3.72,3.86,400.0],["2011-12-02",3.76,3.87,3.64,3.8,6300.0],["2011-12-05",3.54,3.86,3.54,3.71,4700.0],["2011-12-06",3.8,4.26,3.8,4.09,10500.0],["2011-12-07",4.04,4.2,3.83,4.19,2600.0],["2011-12-08",3.99,4.25,3.99,4.22,7700.0],["2011-12-09",4.39,4.5,4.37,4.45,19400.0],["2011-12-12",4.42,4.59,4.42,4.5,16900.0],["2011-12-13",4.34,4.51,4.34,4.5,15200.0],["2011-12-14",4.49,4.5,4.24,4.28,5300.0],["2011-12-15",4.34,4.39,4.29,4.38,700.0],["2011-12-16",4.32,4.48,4.12,4.48,4000.0],["2011-12-19",4.58,4.6,4.3,4.42,15200.0],["2011-12-20",4.29,4.55,4.2,4.46,26400.0],["2011-12-21",4.43,4.44,4.08,4.24,2700.0],["2011-12-22",4.2,4.56,4.2,4.43,26900.0],["2011-12-23",4.54,4.57,4.08,4.13,28800.0],["2011-12-27",4.07,4.27,4.07,4.12,22200.0],["2011-12-28",4.07,4.47,4.07,4.13,29200.0],["2011-12-29",4.22,4.23,4.09,4.09,22700.0],["2011-12-30",4.06,4.12,4.0,4.05,21500.0],["2012-01-03",4.05,4.49,4.05,4.15,17900.0],["2012-01-04",4.17,4.21,3.94,4.18,6400.0],["2012-01-05",4.11,4.25,4.11,4.25,2800.0],["2012-01-06",4.24,4.46,4.2,4.29,8500.0],["2012-01-09",4.28,4.49,4.27,4.38,10100.0],["2012-01-10",4.5,4.55,4.4,4.49,7500.0],["2012-01-11",4.48,4.48,4.37,4.37,8400.0],["2012-01-12",4.33,4.4,4.31,4.34,3200.0],["2012-01-13",4.34,4.34,4.34,4.34,0.0],["2012-01-17",4.36,4.36,4.14,4.26,3200.0],["2012-01-18",4.33,4.33,4.31,4.31,1500.0],["2012-01-19",4.37,4.37,4.37,4.37,1000.0],["2012-01-20",4.37,4.37,4.37,4.37,0.0],["2012-01-23",4.4,4.54,4.33,4.5,10100.0],["2012-01-24",4.4,4.56,4.4,4.55,6200.0],["2012-01-25",4.5,4.69,4.5,4.61,5900.0],["2012-01-26",4.75,4.75,4.45,4.61,4400.0],["2012-01-27",4.68,4.71,4.68,4.7,5400.0],["2012-01-30",4.72,4.73,4.6,4.73,13700.0],["2012-01-31",4.72,4.75,4.41,4.48,15600.0],["2012-02-01",4.46,4.65,4.46,4.63,4600.0],["2012-02-02",4.59,4.59,4.45,4.5,4400.0],["2012-02-03",4.55,4.57,4.31,4.41,24100.0],["2012-02-06",4.34,4.47,4.3,4.34,3600.0],["2012-02-07",4.37,4.42,4.29,4.41,4600.0],["2012-02-08",4.39,4.5,4.23,4.37,7400.0],["2012-02-09",4.4,4.4,4.12,4.36,3800.0],["2012-02-10",4.22,4.5,4.11,4.31,2300.0],["2012-02-13",4.35,4.35,4.24,4.24,2100.0],["2012-02-14",4.48,4.67,4.46,4.5,13500.0],["2012-02-15",4.52,4.52,4.48,4.51,4900.0],["2012-02-16",4.48,4.66,4.48,4.64,7900.0],["2012-02-17",4.47,4.59,4.47,4.59,900.0],["2012-02-21",4.59,4.75,4.4,4.4,17300.0],["2012-02-22",4.49,4.7,4.49,4.7,20900.0],["2012-02-23",4.64,4.67,4.42,4.6,5100.0],["2012-02-24",4.59,4.65,4.34,4.59,9500.0],["2012-02-27",4.64,4.65,4.51,4.65,6500.0],["2012-02-28",4.69,5.4,4.69,5.18,20500.0],["2012-02-29",5.19,5.2,5.13,5.13,6100.0],["2012-03-01",5.13,5.13,5.0,5.04,11400.0],["2012-03-02",5.07,5.63,5.07,5.63,24000.0],["2012-03-05",5.01,5.72,5.01,5.53,36800.0],["2012-03-06",5.47,5.55,5.06,5.47,12200.0],["2012-03-07",5.34,5.69,5.01,5.51,27300.0],["2012-03-08",5.7,5.7,5.6,5.66,3500.0],["2012-03-09",5.65,5.68,5.46,5.64,2800.0],["2012-03-12",5.62,5.64,5.07,5.25,31300.0],["2012-03-13",5.35,5.59,5.3,5.55,23200.0],["2012-03-14",5.6,5.63,5.4,5.4,9300.0],["2012-03-15",5.54,5.69,5.5,5.68,29200.0],["2012-03-16",5.62,5.69,5.51,5.56,1400.0],["2012-03-19",5.5,5.56,5.5,5.54,3800.0],["2012-03-20",5.5,5.69,5.5,5.68,5700.0],["2012-03-21",5.6,5.6,5.5,5.6,4600.0],["2012-03-22",5.5,5.59,5.5,5.57,3800.0],["2012-03-23",5.54,5.59,5.23,5.36,6800.0],["2012-03-26",5.49,5.5,5.4,5.41,13800.0],["2012-03-27",5.43,5.55,5.23,5.4,2900.0],["2012-03-28",5.44,5.44,5.24,5.24,4000.0],["2012-03-29",5.19,5.19,5.19,5.19,1900.0],["2012-03-30",5.3,5.3,5.12,5.2,6000.0],["2012-04-02",5.02,5.42,4.99,5.38,15300.0],["2012-04-03",5.09,5.38,4.85,5.33,10300.0],["2012-04-04",5.3,5.35,5.18,5.2,2300.0],["2012-04-05",5.4,5.4,5.23,5.25,1100.0],["2012-04-09",5.25,5.25,4.97,5.18,6900.0],["2012-04-10",5.23,5.25,4.85,5.25,3600.0],["2012-04-11",5.02,5.14,5.02,5.14,200.0],["2012-04-12",5.39,5.4,5.23,5.25,2100.0],["2012-04-13",5.0,5.3,5.0,5.3,2500.0],["2012-04-16",5.15,5.29,5.1,5.15,3900.0],["2012-04-17",5.2,5.33,5.12,5.14,2100.0],["2012-04-18",5.14,5.14,5.14,5.14,0.0],["2012-04-19",5.15,5.16,5.1,5.1,3300.0],["2012-04-20",5.03,5.21,5.03,5.17,8500.0],["2012-04-23",5.14,5.25,4.44,4.75,27900.0],["2012-04-24",4.75,4.83,4.75,4.75,1500.0],["2012-04-25",4.76,4.99,4.76,4.99,2100.0],["2012-04-26",4.76,4.97,4.73,4.73,1000.0],["2012-04-27",4.98,5.08,4.98,5.08,5500.0],["2012-04-30",5.0,5.0,4.71,4.95,2000.0],["2012-05-01",4.9,4.9,4.9,4.9,200.0],["2012-05-02",4.89,4.94,4.89,4.94,1600.0],["2012-05-03",4.95,4.95,4.89,4.89,300.0],["2012-05-04",4.77,4.77,4.7,4.7,4100.0],["2012-05-07",4.75,4.85,4.51,4.6,3100.0],["2012-05-08",4.85,4.88,4.35,4.88,7900.0],["2012-05-09",4.85,4.89,4.8,4.85,5200.0],["2012-05-10",4.85,4.88,4.85,4.88,3200.0],["2012-05-11",4.91,4.91,4.85,4.85,800.0],["2012-05-14",4.85,4.85,4.85,4.85,0.0],["2012-05-15",4.86,4.86,4.85,4.85,2100.0],["2012-05-16",4.86,4.91,4.86,4.87,1200.0],["2012-05-17",4.86,4.86,4.85,4.86,800.0],["2012-05-18",4.87,4.88,4.85,4.85,1200.0],["2012-05-21",4.88,4.95,4.85,4.95,11800.0],["2012-05-22",4.95,4.95,4.87,4.87,3000.0],["2012-05-23",4.8,4.8,4.43,4.47,7400.0],["2012-05-24",4.5,4.65,4.5,4.51,900.0],["2012-05-25",4.35,4.79,4.22,4.55,7500.0],["2012-05-29",4.6,4.6,4.54,4.54,300.0],["2012-05-30",4.56,4.56,4.56,4.56,100.0],["2012-05-31",4.01,4.74,4.01,4.62,22900.0],["2012-06-01",4.94,4.94,4.08,4.77,1700.0],["2012-06-04",4.21,4.75,4.17,4.4,2500.0],["2012-06-05",4.45,4.48,4.3,4.41,2700.0],["2012-06-06",4.44,4.45,4.44,4.45,900.0],["2012-06-07",4.29,4.29,4.2,4.2,3100.0],["2012-06-08",4.2,4.39,4.2,4.39,800.0],["2012-06-11",4.12,4.26,4.03,4.24,2700.0],["2012-06-12",4.1,4.3,4.04,4.22,6900.0],["2012-06-13",4.2,4.2,3.97,4.2,3200.0],["2012-06-14",4.26,4.26,4.2,4.2,300.0],["2012-06-15",4.2,4.2,4.2,4.2,0.0],["2012-06-18",4.02,4.1,4.0,4.01,1800.0],["2012-06-19",4.1,4.1,3.82,4.1,1700.0],["2012-06-20",4.0,4.0,3.9,4.0,2200.0],["2012-06-21",3.9,3.95,3.75,3.95,5600.0],["2012-06-22",3.92,3.95,3.92,3.95,800.0],["2012-06-25",3.52,4.41,3.5,4.41,4100.0],["2012-06-26",4.42,4.42,3.9,4.14,2600.0],["2012-06-27",3.92,4.42,3.76,4.01,8300.0],["2012-06-28",3.84,4.4,3.84,3.9,12400.0],["2012-06-29",3.86,4.28,3.64,4.28,8400.0],["2012-07-02",4.29,4.8,3.83,4.04,14700.0],["2012-07-03",4.05,4.7,4.03,4.26,12500.0],["2012-07-05",4.21,4.4,4.01,4.01,6600.0],["2012-07-06",4.12,4.5,3.92,4.42,2800.0],["2012-07-09",4.26,4.26,4.09,4.26,1700.0],["2012-07-10",4.22,4.27,4.15,4.18,4600.0],["2012-07-11",4.11,4.25,3.87,4.02,10600.0],["2012-07-12",4.03,4.11,3.98,4.11,3600.0],["2012-07-13",4.11,4.25,4.11,4.25,5000.0],["2012-07-16",4.13,4.23,3.96,4.18,3400.0],["2012-07-17",4.15,4.23,4.04,4.18,5300.0],["2012-07-18",4.11,4.23,4.08,4.21,1500.0],["2012-07-19",4.17,4.17,3.85,3.93,21800.0],["2012-07-20",3.93,4.36,3.69,4.0,37400.0],["2012-07-23",4.36,4.36,3.99,4.05,50100.0],["2012-07-24",3.9,3.9,3.37,3.61,37000.0],["2012-07-25",3.5,3.5,3.37,3.39,5200.0],["2012-07-26",3.38,3.38,2.66,3.12,31200.0],["2012-07-27",3.36,3.39,3.12,3.38,12600.0],["2012-07-30",3.48,3.5,3.16,3.47,8500.0],["2012-07-31",3.4,3.44,3.15,3.23,19700.0],["2012-08-01",3.49,3.49,3.25,3.25,700.0],["2012-08-02",3.15,3.54,3.15,3.31,6900.0],["2012-08-03",3.41,3.52,3.15,3.36,7000.0],["2012-08-06",3.27,3.36,2.77,2.92,20400.0],["2012-08-07",2.92,3.07,2.75,3.03,10100.0],["2012-08-08",3.05,3.05,3.04,3.04,3200.0],["2012-08-09",3.09,3.21,3.05,3.21,3500.0],["2012-08-10",3.1,3.21,3.06,3.19,1100.0],["2012-08-13",3.07,3.24,3.06,3.21,1100.0],["2012-08-14",3.07,3.2,2.87,3.15,13000.0],["2012-08-15",3.05,3.48,2.91,3.2,1100.0],["2012-08-16",3.09,3.2,3.09,3.2,300.0],["2012-08-17",3.33,3.33,3.05,3.12,600.0],["2012-08-20",3.39,3.39,3.09,3.1,1000.0],["2012-08-21",3.05,3.38,2.92,3.08,2300.0],["2012-08-22",3.03,3.19,3.02,3.19,1300.0],["2012-08-23",3.05,3.05,2.95,3.03,2100.0],["2012-08-24",3.04,3.16,3.04,3.05,3800.0],["2012-08-27",3.1,3.3,2.89,3.11,1000.0],["2012-08-28",2.93,3.07,2.91,2.99,6100.0],["2012-08-29",2.96,2.98,2.87,2.98,900.0],["2012-08-30",2.93,3.08,2.86,3.0,32800.0],["2012-08-31",3.1,3.1,3.1,3.1,100.0],["2012-09-04",3.1,3.1,3.1,3.1,0.0],["2012-09-05",3.1,3.1,3.1,3.1,0.0],["2012-09-06",3.0,3.1,3.0,3.1,8000.0],["2012-09-07",3.24,3.24,3.24,3.24,100.0],["2012-09-10",3.24,3.24,3.24,3.24,0.0],["2012-09-11",3.14,3.25,3.14,3.25,300.0],["2012-09-12",3.18,3.24,3.03,3.22,1000.0],["2012-09-13",3.22,3.22,3.22,3.22,0.0],["2012-09-14",3.2,3.2,3.0,3.18,21100.0],["2012-09-17",3.03,3.25,3.01,3.02,1100.0],["2012-09-18",3.25,3.25,3.02,3.13,1100.0],["2012-09-19",3.01,3.1,3.0,3.09,3900.0],["2012-09-20",3.25,3.25,3.25,3.25,100.0],["2012-09-21",3.12,3.25,3.02,3.02,1600.0],["2012-09-24",3.01,3.05,3.0,3.05,2800.0],["2012-09-25",3.0,3.03,3.0,3.03,4200.0],["2012-09-26",3.0,3.03,2.86,2.99,6700.0],["2012-09-27",2.95,3.03,2.88,3.03,600.0],["2012-09-28",2.91,3.24,2.91,3.24,1100.0],["2012-10-01",3.11,3.2,3.04,3.04,1500.0],["2012-10-02",3.23,3.23,3.23,3.23,100.0],["2012-10-03",2.96,3.17,2.96,3.17,300.0],["2012-10-04",3.02,3.14,2.91,3.04,2400.0],["2012-10-05",3.03,3.17,2.86,3.17,2500.0],["2012-10-08",3.03,3.12,2.95,3.1,3700.0],["2012-10-09",3.12,3.24,2.92,3.1,1300.0],["2012-10-10",3.2,3.2,3.2,3.2,100.0],["2012-10-11",3.2,3.2,3.2,3.2,800.0],["2012-10-12",3.2,3.2,3.2,3.2,0.0],["2012-10-15",3.2,3.2,2.9,3.02,5900.0],["2012-10-16",3.1,3.1,2.91,3.03,900.0],["2012-10-17",3.16,3.25,3.07,3.2,4000.0],["2012-10-18",3.2,3.2,2.97,3.11,3900.0],["2012-10-19",3.25,3.25,3.25,3.25,100.0],["2012-10-22",3.25,3.25,2.91,3.11,4500.0],["2012-10-23",2.95,3.23,2.95,3.23,1100.0],["2012-10-24",3.1,3.1,2.9,2.95,6000.0],["2012-10-25",3.04,3.04,2.7,2.85,26900.0],["2012-10-26",2.74,2.74,2.58,2.63,6900.0],["2012-10-31",2.65,2.74,2.15,2.2,4100.0],["2012-11-01",2.11,2.71,2.08,2.71,7400.0],["2012-11-02",2.64,2.85,2.61,2.85,2900.0],["2012-11-05",2.67,2.85,2.67,2.74,2100.0],["2012-11-06",2.83,2.84,2.7,2.78,1100.0],["2012-11-07",2.61,2.79,2.59,2.79,3000.0],["2012-11-08",2.79,2.79,2.79,2.79,0.0],["2012-11-09",2.7,2.7,2.7,2.7,5200.0],["2012-11-12",2.73,3.05,2.6,3.05,26600.0],["2012-11-13",3.1,3.25,2.91,3.21,3100.0],["2012-11-14",3.0,3.23,3.0,3.2,1000.0],["2012-11-15",2.67,3.17,2.62,3.17,900.0],["2012-11-16",3.25,3.25,2.96,3.19,1600.0],["2012-11-19",3.25,3.25,2.99,2.99,1100.0],["2012-11-20",2.97,3.25,2.92,3.22,6300.0],["2012-11-21",3.07,3.25,2.97,3.0,2200.0],["2012-11-23",2.62,3.0,2.61,2.97,9400.0],["2012-11-26",2.67,2.79,2.6,2.79,5800.0],["2012-11-27",2.88,2.88,2.63,2.75,7700.0],["2012-11-28",2.8,2.8,2.58,2.62,9600.0],["2012-11-29",2.64,2.79,2.64,2.75,17000.0],["2012-11-30",2.65,2.74,2.65,2.74,4300.0],["2012-12-03",2.65,2.77,2.65,2.72,18400.0],["2012-12-04",2.71,2.75,2.59,2.69,4300.0],["2012-12-05",2.59,2.79,2.59,2.76,3700.0],["2012-12-06",2.74,2.74,2.74,2.74,200.0],["2012-12-07",2.61,2.76,2.61,2.73,600.0],["2012-12-10",2.6,2.72,2.5,2.69,18300.0],["2012-12-11",2.44,2.68,2.43,2.49,3000.0],["2012-12-12",2.51,2.7,2.49,2.67,3200.0],["2012-12-13",2.41,2.7,2.38,2.69,2400.0],["2012-12-14",2.42,2.7,2.16,2.69,20200.0],["2012-12-17",2.71,2.72,2.56,2.56,15200.0],["2012-12-18",2.66,2.73,2.31,2.66,9800.0],["2012-12-19",2.73,2.73,2.53,2.63,4500.0],["2012-12-20",2.45,2.69,2.45,2.69,1100.0],["2012-12-21",2.46,2.7,2.46,2.69,2100.0],["2012-12-24",2.62,2.67,2.43,2.55,1900.0],["2012-12-26",2.63,2.63,2.45,2.6,6900.0],["2012-12-27",2.58,2.6,2.46,2.6,1700.0],["2012-12-28",2.47,2.6,2.46,2.53,2700.0],["2012-12-31",2.44,2.6,2.41,2.46,74800.0],["2013-01-02",2.54,2.54,2.51,2.51,1200.0],["2013-01-03",2.54,2.58,2.44,2.46,3900.0],["2013-01-04",2.43,2.53,2.43,2.45,500.0],["2013-01-07",2.48,2.53,2.44,2.44,5600.0],["2013-01-08",2.44,2.44,2.44,2.44,0.0],["2013-01-09",2.43,2.45,2.43,2.45,1800.0],["2013-01-10",2.43,2.43,2.41,2.41,26200.0],["2013-01-11",2.39,2.49,2.39,2.49,1400.0],["2013-01-14",2.32,2.6,2.32,2.6,8200.0],["2013-01-15",2.69,3.21,2.66,3.0,9400.0],["2013-01-16",2.99,3.46,2.77,3.45,10500.0],["2013-01-17",3.69,3.69,3.0,3.37,8000.0],["2013-01-18",3.27,3.5,3.27,3.5,4800.0],["2013-01-22",3.57,4.19,3.57,3.96,43200.0],["2013-01-23",4.02,4.02,3.63,3.89,3900.0],["2013-01-24",3.89,3.89,3.89,3.89,0.0],["2013-01-25",3.82,4.01,3.65,3.88,5200.0],["2013-01-28",3.73,4.0,3.73,3.9,12000.0],["2013-01-29",3.75,4.02,3.75,4.0,10800.0],["2013-01-30",4.0,4.07,4.0,4.01,3300.0],["2013-01-31",4.01,4.03,4.0,4.0,14900.0],["2013-02-01",4.0,4.01,4.0,4.01,13600.0],["2013-02-04",4.0,4.03,4.0,4.0,2700.0],["2013-02-05",4.0,4.1,3.72,4.1,8400.0],["2013-02-06",4.1,4.1,4.1,4.1,0.0],["2013-02-07",3.94,4.06,3.93,4.06,2600.0],["2013-02-08",3.89,4.09,3.87,4.0,3400.0],["2013-02-11",4.06,4.06,3.56,3.95,9700.0],["2013-02-12",3.75,3.82,3.75,3.82,2000.0],["2013-02-13",3.83,3.83,3.65,3.67,3500.0],["2013-02-14",3.75,3.75,3.54,3.54,400.0],["2013-02-15",3.63,3.63,3.27,3.53,4700.0],["2013-02-19",3.59,3.7,3.59,3.7,1800.0],["2013-02-20",3.59,3.75,3.59,3.75,1800.0],["2013-02-21",3.62,3.72,2.21,3.35,15100.0],["2013-02-22",3.05,3.56,3.05,3.56,3200.0],["2013-02-25",3.4,3.84,3.4,3.84,7800.0],["2013-02-26",3.83,3.83,3.83,3.83,2600.0],["2013-02-27",3.63,3.69,3.61,3.69,2800.0],["2013-02-28",3.63,3.73,3.62,3.7,6100.0],["2013-03-01",3.7,3.7,3.7,3.7,0.0],["2013-03-04",3.84,3.85,3.84,3.85,1700.0],["2013-03-05",3.84,3.84,3.76,3.77,1000.0],["2013-03-06",3.78,3.8,3.65,3.73,2200.0],["2013-03-07",3.95,3.95,3.85,3.85,1500.0],["2013-03-08",3.75,3.95,3.75,3.82,3000.0],["2013-03-11",3.6,3.6,3.5,3.55,14400.0],["2013-03-12",3.52,3.52,3.46,3.46,2600.0],["2013-03-13",3.42,3.42,3.25,3.25,1900.0],["2013-03-14",3.21,3.3,3.21,3.23,3400.0],["2013-03-15",3.43,3.47,3.43,3.46,800.0],["2013-03-18",3.32,3.34,3.32,3.32,2500.0],["2013-03-19",3.4,3.4,3.3,3.3,1900.0],["2013-03-20",3.21,3.22,3.06,3.1,5800.0],["2013-03-21",3.1,3.1,3.1,3.1,0.0],["2013-03-22",3.06,3.07,2.98,3.05,9500.0],["2013-03-25",3.09,3.1,2.95,2.95,5100.0],["2013-03-26",2.95,2.95,2.95,2.95,1600.0],["2013-03-27",2.81,3.0,2.81,3.0,3000.0],["2013-03-28",3.0,3.13,3.0,3.13,2900.0],["2013-04-01",3.11,3.15,3.01,3.01,3600.0],["2013-04-02",3.25,3.27,3.22,3.22,2000.0],["2013-04-03",3.25,3.25,3.25,3.25,100.0],["2013-04-04",3.09,3.24,3.0,3.24,3500.0],["2013-04-05",3.01,3.02,3.01,3.01,1000.0],["2013-04-08",3.02,3.02,3.0,3.01,900.0],["2013-04-09",3.04,3.04,3.02,3.04,2500.0],["2013-04-10",3.09,3.09,3.08,3.09,1000.0],["2013-04-11",3.09,3.36,3.09,3.19,22800.0],["2013-04-12",3.23,3.23,3.23,3.23,400.0],["2013-04-15",3.25,3.25,3.2,3.21,1500.0],["2013-04-16",3.25,3.25,3.25,3.25,100.0],["2013-04-17",3.38,3.4,3.38,3.39,2700.0],["2013-04-18",3.4,3.4,3.05,3.05,3900.0],["2013-04-19",3.06,3.06,3.06,3.06,1400.0],["2013-04-22",3.13,3.13,3.1,3.12,900.0],["2013-04-23",3.23,3.24,3.1,3.23,2000.0],["2013-04-24",3.35,3.35,3.1,3.1,2700.0],["2013-04-25",3.1,3.11,3.05,3.06,2600.0],["2013-04-26",3.07,3.07,3.05,3.05,3300.0],["2013-04-29",3.05,3.05,3.05,3.05,600.0],["2013-04-30",3.05,3.06,3.05,3.06,400.0],["2013-05-01",3.05,3.05,2.56,2.68,20000.0],["2013-05-02",2.83,2.83,2.62,2.64,1400.0],["2013-05-03",2.8,4.8,2.8,4.06,300900.0],["2013-05-06",3.96,4.0,3.7,3.87,61900.0],["2013-05-07",3.82,4.0,3.75,3.92,29800.0],["2013-05-08",3.88,4.05,3.76,3.8,23200.0],["2013-05-09",3.75,3.81,3.52,3.52,24400.0],["2013-05-10",3.62,3.72,3.51,3.57,7900.0],["2013-05-13",3.51,3.89,3.36,3.69,25500.0],["2013-05-14",3.74,3.74,3.5,3.5,8100.0],["2013-05-15",3.49,3.71,3.05,3.28,62500.0],["2013-05-16",3.22,3.45,3.22,3.25,14600.0],["2013-05-17",3.32,3.41,3.28,3.35,12700.0],["2013-05-20",3.3,3.39,3.3,3.39,2700.0],["2013-05-21",3.3,3.31,3.13,3.17,13900.0],["2013-05-22",3.08,3.35,3.08,3.16,14200.0],["2013-05-23",3.2,3.27,3.1,3.22,13000.0],["2013-05-24",3.12,3.26,2.81,3.12,13900.0],["2013-05-28",3.12,3.14,2.89,3.05,9200.0],["2013-05-29",3.03,3.15,3.03,3.07,7800.0],["2013-05-30",3.04,3.11,3.04,3.11,5800.0],["2013-05-31",3.04,3.14,2.94,3.0,11400.0],["2013-06-03",2.99,3.0,2.77,2.91,16700.0],["2013-06-04",2.99,3.17,2.95,3.06,14700.0],["2013-06-05",3.03,3.05,3.02,3.03,1100.0],["2013-06-06",3.1,3.6,3.05,3.19,41100.0],["2013-06-07",3.22,3.69,3.21,3.3,18200.0],["2013-06-10",3.3,3.45,3.24,3.4,23700.0],["2013-06-11",3.31,3.45,3.3,3.35,24400.0],["2013-06-12",3.33,3.35,3.3,3.3,3800.0],["2013-06-13",3.35,3.62,3.35,3.62,10300.0],["2013-06-14",3.57,3.57,3.56,3.56,700.0],["2013-06-17",3.53,3.62,3.5,3.52,7200.0],["2013-06-18",3.54,3.66,3.33,3.43,8600.0],["2013-06-19",3.44,3.45,3.33,3.41,1500.0],["2013-06-20",3.4,3.43,3.3,3.3,1300.0],["2013-06-21",3.45,3.45,3.4,3.44,1000.0],["2013-06-24",3.44,3.45,3.3,3.3,1300.0],["2013-06-25",3.37,3.65,3.36,3.46,3000.0],["2013-06-26",3.49,3.5,3.23,3.26,8900.0],["2013-06-27",3.26,3.34,3.24,3.31,3000.0],["2013-06-28",3.25,3.41,3.24,3.25,6000.0],["2013-07-01",3.39,3.39,3.39,3.39,200.0],["2013-07-02",3.39,3.39,3.39,3.39,0.0],["2013-07-03",3.26,3.26,3.2,3.2,3100.0],["2013-07-05",3.3,3.3,3.23,3.24,2000.0],["2013-07-08",3.4,3.4,3.4,3.4,100.0],["2013-07-09",3.4,3.41,3.32,3.32,2500.0],["2013-07-10",3.22,3.31,3.21,3.31,1300.0],["2013-07-11",3.41,3.82,3.41,3.82,28100.0],["2013-07-12",3.24,3.75,3.24,3.74,2300.0],["2013-07-15",3.65,4.49,3.65,4.14,48700.0],["2013-07-16",4.24,4.24,3.71,4.14,6900.0],["2013-07-17",4.14,4.16,3.94,4.0,9700.0],["2013-07-18",4.1,4.34,4.02,4.34,20700.0],["2013-07-19",4.25,5.48,4.25,5.24,213300.0],["2013-07-22",5.5,6.8,5.45,6.5,597400.0],["2013-07-23",7.2,7.35,6.21,6.63,356800.0],["2013-07-24",6.9,6.9,5.68,5.98,182800.0],["2013-07-25",5.9,6.12,5.9,6.0,53000.0],["2013-07-26",5.95,6.17,5.9,5.95,82600.0],["2013-07-29",5.95,6.18,5.95,6.18,71100.0],["2013-07-30",6.04,6.06,5.34,5.53,94900.0],["2013-07-31",5.5,6.1,5.5,5.98,58800.0],["2013-08-01",5.93,5.94,5.65,5.85,18800.0],["2013-08-02",5.76,6.0,5.56,5.7,27700.0],["2013-08-05",5.7,5.8,5.5,5.58,26500.0],["2013-08-06",5.5,5.7,5.42,5.6,43300.0],["2013-08-07",5.44,5.88,5.43,5.78,71300.0],["2013-08-08",5.69,5.75,5.43,5.7,44100.0],["2013-08-09",5.75,5.75,5.43,5.58,10800.0],["2013-08-12",5.5,5.7,5.42,5.69,41000.0],["2013-08-13",5.59,5.75,5.44,5.56,23400.0],["2013-08-14",5.6,5.62,5.47,5.52,14900.0],["2013-08-15",5.51,5.7,5.44,5.48,36600.0],["2013-08-16",5.44,5.44,5.18,5.2,30900.0],["2013-08-19",5.12,5.43,5.12,5.24,7500.0],["2013-08-20",5.29,5.3,5.12,5.19,9600.0],["2013-08-21",5.16,5.32,5.05,5.25,14100.0],["2013-08-22",5.2,5.29,4.88,5.08,25500.0],["2013-08-23",5.01,5.25,4.84,5.25,29300.0],["2013-08-26",5.3,5.3,5.18,5.26,13900.0],["2013-08-27",5.22,5.5,5.22,5.5,14500.0],["2013-08-28",5.37,5.6,5.3,5.6,5500.0],["2013-08-29",5.38,5.6,5.35,5.6,2800.0],["2013-08-30",5.58,5.58,5.54,5.54,2300.0],["2013-09-03",5.54,5.54,5.36,5.47,6100.0],["2013-09-04",5.3,5.34,5.1,5.22,14900.0],["2013-09-05",5.24,5.33,5.07,5.28,25300.0],["2013-09-06",5.35,5.35,5.25,5.35,2900.0],["2013-09-09",5.25,5.25,4.83,5.15,20000.0],["2013-09-10",5.13,5.3,4.81,5.21,57300.0],["2013-09-11",5.15,5.3,5.14,5.14,5500.0],["2013-09-12",4.98,5.2,4.98,5.12,10200.0],["2013-09-13",5.12,5.12,5.12,5.12,0.0],["2013-09-16",5.21,5.21,4.93,5.15,4100.0],["2013-09-17",5.18,5.4,4.95,5.2,16300.0],["2013-09-18",5.12,5.24,5.01,5.24,9400.0],["2013-09-19",5.11,5.22,5.01,5.12,17900.0],["2013-09-20",5.22,5.31,5.0,5.2,20100.0],["2013-09-23",5.15,5.37,5.07,5.07,17400.0],["2013-09-24",5.07,5.07,4.8,4.95,13600.0],["2013-09-25",5.0,5.19,4.51,4.65,47800.0],["2013-09-26",4.65,4.89,4.55,4.57,15000.0],["2013-09-27",4.65,5.08,4.65,4.83,24300.0],["2013-09-30",4.71,5.32,4.71,5.27,41000.0],["2013-10-01",5.28,5.32,5.22,5.22,3800.0],["2013-10-02",4.72,5.25,4.72,5.1,2900.0],["2013-10-03",5.04,5.25,5.0,5.08,400.0],["2013-10-04",5.0,5.24,5.0,5.06,9700.0],["2013-10-07",5.12,5.2,5.12,5.2,1500.0],["2013-10-08",5.11,5.2,4.93,4.97,14400.0],["2013-10-09",5.0,5.4,4.62,4.83,30000.0],["2013-10-10",5.05,5.05,4.9,4.91,2900.0],["2013-10-11",5.0,5.06,4.88,4.88,800.0],["2013-10-14",4.83,4.85,4.49,4.75,28100.0],["2013-10-15",4.75,5.0,4.56,5.0,6000.0],["2013-10-16",4.88,5.4,4.69,5.18,37600.0],["2013-10-17",5.19,5.19,4.95,5.15,2300.0],["2013-10-18",5.07,5.13,5.05,5.1,4200.0],["2013-10-21",4.95,4.95,4.78,4.79,23800.0],["2013-10-22",4.85,4.95,4.8,4.94,26000.0],["2013-10-23",4.8,4.8,4.12,4.5,207300.0],["2013-10-24",4.54,4.58,4.23,4.32,18900.0],["2013-10-25",4.64,4.66,4.43,4.45,35900.0],["2013-10-28",4.49,4.7,4.38,4.43,18400.0],["2013-10-29",4.5,4.5,4.21,4.3,13700.0],["2013-10-30",4.3,4.3,4.06,4.1,19400.0],["2013-10-31",4.15,4.48,4.0,4.45,20900.0],["2013-11-01",4.32,4.5,4.32,4.47,6200.0],["2013-11-04",4.45,4.45,4.45,4.45,1300.0],["2013-11-05",4.4,4.4,4.13,4.2,3800.0],["2013-11-06",4.22,4.45,4.22,4.43,3700.0],["2013-11-07",4.3,4.47,4.3,4.35,2100.0],["2013-11-08",4.49,4.49,4.22,4.22,7100.0],["2013-11-11",4.23,4.88,4.23,4.37,7800.0],["2013-11-12",4.37,4.37,4.37,4.37,0.0],["2013-11-13",4.4,4.4,4.4,4.4,1000.0],["2013-11-14",4.45,4.75,4.45,4.75,9900.0],["2013-11-15",4.74,4.74,4.43,4.67,6200.0],["2013-11-18",4.43,4.43,4.43,4.43,1100.0],["2013-11-19",4.79,5.24,4.79,4.85,64100.0],["2013-11-20",4.93,5.17,4.85,4.85,24500.0],["2013-11-21",5.03,5.08,4.8,4.83,17100.0],["2013-11-22",4.96,5.08,4.5,4.95,8900.0],["2013-11-25",5.05,5.11,4.75,4.82,40700.0],["2013-11-26",4.96,5.05,4.49,5.03,39200.0],["2013-11-27",5.04,5.08,4.7,4.93,15300.0],["2013-11-29",4.9,4.92,4.6,4.6,5100.0],["2013-12-02",4.59,4.8,4.45,4.54,30000.0],["2013-12-03",4.74,4.78,4.56,4.77,13800.0],["2013-12-04",4.75,5.02,4.54,4.86,63700.0],["2013-12-05",4.92,4.92,4.69,4.79,6300.0],["2013-12-06",4.83,4.83,4.56,4.75,14100.0],["2013-12-09",4.84,5.45,4.84,5.09,72200.0],["2013-12-10",5.19,5.19,5.0,5.15,7300.0],["2013-12-11",5.23,5.23,4.85,4.85,35500.0],["2013-12-12",4.93,4.93,4.76,4.84,7100.0],["2013-12-13",4.98,5.06,4.76,4.92,8700.0],["2013-12-16",4.87,4.87,4.82,4.82,2800.0],["2013-12-17",4.85,4.85,4.82,4.83,4100.0],["2013-12-18",4.81,4.92,4.81,4.85,5000.0],["2013-12-19",4.9,5.2,4.85,5.13,83200.0],["2013-12-20",5.19,5.19,5.0,5.01,4800.0],["2013-12-23",4.9,5.4,4.89,5.1,33500.0],["2013-12-24",5.15,5.15,5.0,5.06,1800.0],["2013-12-26",5.29,5.29,5.13,5.13,1000.0],["2013-12-27",5.28,5.89,5.0,5.15,104000.0],["2013-12-30",5.19,5.23,5.07,5.22,6200.0],["2013-12-31",5.1,5.4,5.0,5.3,74600.0],["2014-01-02",5.38,5.53,5.16,5.29,41800.0],["2014-01-03",5.3,5.3,5.18,5.22,5000.0],["2014-01-06",5.3,5.3,5.21,5.23,9400.0],["2014-01-07",5.3,5.3,5.26,5.26,200.0],["2014-01-08",5.3,5.44,5.3,5.44,1700.0],["2014-01-09",5.44,5.44,5.25,5.25,3800.0],["2014-01-10",5.45,5.45,5.1,5.19,19600.0],["2014-01-13",5.34,5.34,5.16,5.26,4000.0],["2014-01-14",5.31,5.32,5.18,5.28,6200.0],["2014-01-15",5.16,5.26,5.07,5.14,5900.0],["2014-01-16",5.17,5.17,5.09,5.16,6400.0],["2014-01-17",5.09,5.15,5.08,5.15,2100.0],["2014-01-21",5.1,5.15,4.95,5.07,19200.0],["2014-01-22",5.11,5.11,5.05,5.1,38500.0],["2014-01-23",5.03,5.15,5.03,5.15,2500.0],["2014-01-24",5.15,5.17,5.05,5.15,7900.0],["2014-01-27",5.11,5.11,5.03,5.05,9000.0],["2014-01-28",5.03,5.2,5.03,5.2,3300.0],["2014-01-29",5.09,5.2,5.09,5.16,6100.0],["2014-01-30",5.24,5.34,5.15,5.17,9400.0],["2014-01-31",5.06,5.16,5.06,5.12,7800.0],["2014-02-03",5.05,5.18,5.03,5.16,7100.0],["2014-02-04",5.16,5.36,5.15,5.35,11200.0],["2014-02-05",5.5,6.13,5.4,5.84,239000.0],["2014-02-06",6.0,6.18,5.55,6.0,77800.0],["2014-02-07",6.01,6.05,5.77,5.94,23900.0],["2014-02-10",5.88,6.0,5.64,5.79,27600.0],["2014-02-11",5.64,5.77,5.64,5.75,8000.0],["2014-02-12",5.69,6.0,5.69,5.86,50700.0],["2014-02-13",5.75,5.9,5.74,5.77,54200.0],["2014-02-14",5.76,5.95,5.64,5.95,35600.0],["2014-02-18",5.9,6.2,5.8,6.02,92100.0],["2014-02-19",6.02,6.58,6.02,6.07,72000.0],["2014-02-20",6.0,6.17,6.0,6.15,20100.0],["2014-02-21",6.06,6.08,5.82,5.91,10200.0],["2014-02-24",5.78,6.08,5.78,6.02,10900.0],["2014-02-25",5.94,6.1,5.81,5.81,28000.0],["2014-02-26",5.81,5.81,5.81,5.81,0.0],["2014-02-27",5.8,6.0,5.8,5.87,13100.0],["2014-02-28",5.89,5.94,5.85,5.91,6100.0],["2014-03-03",5.79,5.79,5.65,5.65,22900.0],["2014-03-04",5.7,5.79,5.67,5.79,6100.0],["2014-03-05",5.79,5.79,5.69,5.79,3400.0],["2014-03-06",5.79,5.85,5.79,5.84,2600.0],["2014-03-07",5.63,5.8,5.53,5.8,8100.0],["2014-03-10",5.53,5.6,5.53,5.6,3200.0],["2014-03-11",5.7,5.98,5.7,5.97,37100.0],["2014-03-12",5.85,5.97,5.74,5.97,6800.0],["2014-03-13",5.9,6.1,5.78,5.88,18200.0],["2014-03-14",5.9,6.02,5.71,5.99,9900.0],["2014-03-17",6.0,6.0,5.7,5.89,1700.0],["2014-03-18",5.97,6.22,5.94,5.94,15600.0],["2014-03-19",5.99,6.26,5.99,6.25,11400.0],["2014-03-20",6.15,6.47,6.15,6.18,22900.0],["2014-03-21",6.48,7.0,6.39,6.55,11000.0],["2014-03-24",6.68,6.68,5.7,6.21,20300.0],["2014-03-25",6.08,6.52,6.05,6.15,27400.0],["2014-03-26",6.49,6.49,6.0,6.14,5600.0],["2014-03-27",5.93,6.2,5.82,6.2,5700.0],["2014-03-28",6.25,6.49,6.2,6.49,3600.0],["2014-03-31",6.45,6.78,6.44,6.69,27300.0],["2014-04-01",6.61,6.72,6.33,6.72,4000.0],["2014-04-02",6.54,6.71,6.33,6.61,4500.0],["2014-04-03",6.62,6.96,6.6,6.8,25800.0],["2014-04-04",6.78,6.96,6.7,6.85,24300.0],["2014-04-07",6.94,7.28,6.69,6.74,23000.0],["2014-04-08",6.7,6.99,6.7,6.7,5000.0],["2014-04-09",6.8,7.05,6.72,7.05,9100.0],["2014-04-10",7.03,7.03,6.75,6.75,5100.0],["2014-04-11",6.66,6.93,6.61,6.93,4200.0],["2014-04-14",6.9,6.9,6.75,6.75,600.0],["2014-04-15",6.53,6.65,6.44,6.44,4400.0],["2014-04-16",6.58,6.67,6.55,6.56,800.0],["2014-04-17",6.77,6.82,6.5,6.62,5600.0],["2014-04-21",6.76,6.77,6.59,6.59,800.0],["2014-04-22",6.64,7.05,6.64,6.99,6100.0],["2014-04-23",7.05,7.05,6.5,6.65,27200.0],["2014-04-24",6.55,6.78,6.5,6.61,37000.0],["2014-04-25",6.64,6.76,6.48,6.5,14700.0],["2014-04-28",6.19,6.48,5.57,5.63,41100.0],["2014-04-29",5.63,6.07,5.56,5.67,32000.0],["2014-04-30",5.76,5.77,5.52,5.52,6800.0],["2014-05-01",5.56,5.57,5.15,5.16,28800.0],["2014-05-02",5.15,5.35,4.94,5.35,33600.0],["2014-05-05",5.24,5.49,5.13,5.23,10000.0],["2014-05-06",5.06,5.5,5.06,5.32,22900.0],["2014-05-07",5.1,5.1,4.96,4.96,18200.0],["2014-05-08",5.01,5.05,4.95,5.02,7900.0],["2014-05-09",5.04,5.04,4.61,4.65,12900.0],["2014-05-12",4.77,4.9,4.65,4.9,7100.0],["2014-05-13",4.97,4.97,4.77,4.93,8800.0],["2014-05-14",4.88,4.93,4.88,4.92,1100.0],["2014-05-15",4.95,5.07,4.9,5.0,8400.0],["2014-05-16",5.45,5.5,5.07,5.25,4400.0],["2014-05-19",5.33,5.45,5.33,5.45,1300.0],["2014-05-20",5.4,5.4,5.33,5.33,4600.0],["2014-05-21",5.33,5.33,5.33,5.33,0.0],["2014-05-22",5.3,5.32,5.3,5.3,1600.0],["2014-05-23",5.27,5.27,5.12,5.12,3500.0],["2014-05-27",5.1,5.15,5.01,5.15,4700.0],["2014-05-28",5.39,5.5,5.26,5.49,50500.0],["2014-05-29",5.49,5.56,5.46,5.5,9500.0],["2014-05-30",5.5,5.5,5.41,5.42,8000.0],["2014-06-02",5.51,5.52,5.26,5.5,9100.0],["2014-06-03",5.47,5.6,5.46,5.48,6500.0],["2014-06-04",5.31,5.6,5.31,5.57,8100.0],["2014-06-05",5.6,5.6,5.5,5.5,3700.0],["2014-06-06",5.43,5.51,5.43,5.51,800.0],["2014-06-09",5.52,5.63,5.52,5.57,700.0],["2014-06-10",5.51,5.51,5.33,5.33,3300.0],["2014-06-11",5.29,5.44,5.12,5.22,10300.0],["2014-06-12",5.19,5.43,5.19,5.41,400.0],["2014-06-13",5.21,5.43,5.21,5.41,1100.0],["2014-06-16",5.39,5.39,5.09,5.26,1700.0],["2014-06-17",5.09,5.29,5.09,5.28,35600.0],["2014-06-18",5.34,5.45,5.26,5.39,5000.0],["2014-06-19",5.28,5.29,5.2,5.26,18800.0],["2014-06-20",5.1,5.43,5.1,5.43,2200.0],["2014-06-23",5.35,5.35,5.21,5.35,14000.0],["2014-06-24",5.21,5.35,5.19,5.35,4600.0],["2014-06-25",5.22,5.35,5.21,5.35,1000.0],["2014-06-26",5.3,5.3,5.2,5.21,1100.0],["2014-06-27",5.17,5.31,5.17,5.31,4200.0],["2014-06-30",5.23,5.25,5.23,5.25,300.0],["2014-07-01",5.35,5.35,5.26,5.26,700.0],["2014-07-02",5.26,5.3,5.22,5.27,6100.0],["2014-07-03",5.21,5.3,5.21,5.24,700.0],["2014-07-07",5.19,5.39,5.19,5.39,2800.0],["2014-07-08",5.24,5.25,5.21,5.25,7600.0],["2014-07-09",5.3,5.3,5.2,5.29,16900.0],["2014-07-10",5.33,5.65,5.23,5.26,6400.0],["2014-07-11",5.34,5.34,5.3,5.3,2400.0],["2014-07-14",5.4,5.6,5.4,5.55,13600.0],["2014-07-15",5.53,6.08,5.53,6.0,29800.0],["2014-07-16",5.99,6.45,5.99,6.14,6300.0],["2014-07-17",6.25,6.25,6.02,6.02,8100.0],["2014-07-18",6.13,6.13,5.92,6.03,8000.0],["2014-07-21",5.62,6.0,5.62,5.9,5800.0],["2014-07-22",5.87,6.05,5.87,6.0,17700.0],["2014-07-23",5.99,6.08,5.7,5.84,47300.0],["2014-07-24",5.94,5.94,5.53,5.88,4000.0],["2014-07-25",5.51,5.78,5.51,5.75,2000.0],["2014-07-28",5.6,5.6,5.36,5.37,10600.0],["2014-07-29",5.25,5.43,4.99,5.3,28200.0],["2014-07-30",5.45,5.47,5.3,5.45,4800.0],["2014-07-31",5.34,5.49,5.34,5.49,1300.0],["2014-08-01",5.16,5.47,5.16,5.26,1000.0],["2014-08-04",5.5,5.5,5.31,5.31,500.0],["2014-08-05",5.37,5.48,4.97,5.09,49000.0],["2014-08-06",5.21,5.6,5.1,5.41,75200.0],["2014-08-07",5.4,5.4,5.33,5.35,600.0],["2014-08-08",5.42,5.58,5.36,5.36,4100.0],["2014-08-11",5.44,5.5,5.43,5.43,9600.0],["2014-08-12",5.2,5.6,5.13,5.18,24900.0],["2014-08-13",5.16,5.47,5.05,5.22,33300.0],["2014-08-14",5.88,6.2,5.78,5.86,73500.0],["2014-08-15",6.0,6.0,5.72,5.88,24300.0],["2014-08-18",5.85,5.9,5.81,5.82,24000.0],["2014-08-19",5.74,5.82,5.7,5.79,1800.0],["2014-08-20",5.77,5.84,5.07,5.57,21900.0],["2014-08-21",5.56,6.0,5.56,5.56,4100.0],["2014-08-22",5.5,5.62,5.5,5.51,4000.0],["2014-08-25",5.52,5.8,5.52,5.6,9600.0],["2014-08-26",5.8,5.8,5.71,5.71,3400.0],["2014-08-27",5.73,6.0,5.73,5.77,60800.0],["2014-08-28",5.83,6.0,5.77,5.91,6500.0],["2014-08-29",5.99,6.0,5.8,5.8,25300.0],["2014-09-02",5.8,5.9,5.71,5.85,10700.0],["2014-09-03",5.82,5.82,5.52,5.52,10500.0],["2014-09-04",5.8,5.82,5.76,5.8,7400.0],["2014-09-05",5.78,5.81,5.72,5.81,10600.0],["2014-09-08",5.82,5.84,5.76,5.84,8000.0],["2014-09-09",5.82,5.9,5.64,5.9,12000.0],["2014-09-10",5.88,5.88,5.56,5.86,3200.0],["2014-09-11",5.86,5.9,5.86,5.89,4100.0],["2014-09-12",5.9,5.99,5.9,5.91,1600.0],["2014-09-15",5.9,5.9,5.9,5.9,200.0],["2014-09-16",5.89,5.9,5.89,5.89,2900.0],["2014-09-17",5.94,5.99,5.93,5.94,3100.0],["2014-09-18",5.98,5.98,5.85,5.85,3400.0],["2014-09-19",5.9,5.95,5.86,5.94,6400.0],["2014-09-22",5.82,5.89,5.82,5.86,7900.0],["2014-09-23",5.89,5.9,5.89,5.9,5000.0],["2014-09-24",5.9,6.05,5.9,6.02,11500.0],["2014-09-25",5.97,5.97,5.78,5.92,600.0],["2014-09-26",5.9,5.9,5.9,5.9,300.0],["2014-09-29",5.8,5.9,5.76,5.85,5800.0],["2014-09-30",5.78,5.93,5.63,5.9,20000.0],["2014-10-01",5.76,5.76,5.6,5.6,31100.0],["2014-10-02",5.47,5.68,5.47,5.68,2300.0],["2014-10-03",5.68,5.68,5.68,5.68,0.0],["2014-10-06",5.98,5.98,5.72,5.82,12400.0],["2014-10-07",5.8,5.8,5.8,5.8,2200.0],["2014-10-08",5.75,5.8,5.75,5.8,2700.0],["2014-10-09",5.82,5.82,5.79,5.79,400.0],["2014-10-10",5.65,5.65,5.61,5.63,4000.0],["2014-10-13",5.65,5.72,5.65,5.72,2200.0],["2014-10-14",5.93,6.04,5.86,6.04,12300.0],["2014-10-15",5.75,5.94,5.75,5.94,7600.0],["2014-10-16",5.96,6.01,5.94,5.99,5600.0],["2014-10-17",5.99,6.01,5.79,5.79,6200.0],["2014-10-20",5.85,6.05,5.85,6.01,5600.0],["2014-10-21",5.98,6.15,5.98,6.11,20600.0],["2014-10-22",6.12,6.18,6.03,6.15,8100.0],["2014-10-23",6.19,6.19,6.1,6.13,2200.0],["2014-10-24",6.1,6.2,6.04,6.13,6300.0],["2014-10-27",6.06,6.16,6.05,6.14,10600.0],["2014-10-28",6.15,6.34,6.15,6.21,23700.0],["2014-10-29",6.75,9.0,6.6,8.95,1096400.0],["2014-10-30",8.82,9.4,8.15,8.5,436200.0],["2014-10-31",8.44,9.32,8.32,8.6,115000.0],["2014-11-03",7.76,8.5,7.52,8.37,176400.0],["2014-11-04",8.2,9.2,8.04,8.9,82900.0],["2014-11-05",8.74,8.75,8.45,8.67,33700.0],["2014-11-06",8.52,8.91,8.52,8.68,54500.0],["2014-11-07",8.81,9.4,8.68,8.8,100400.0],["2014-11-10",8.5,9.39,8.47,9.11,72900.0],["2014-11-11",9.2,9.45,9.11,9.3,37100.0],["2014-11-12",9.3,9.37,8.71,9.3,23500.0],["2014-11-13",9.21,9.4,9.08,9.35,40700.0],["2014-11-14",9.35,9.7,9.02,9.7,62500.0],["2014-11-17",9.6,9.99,9.59,9.9,106100.0],["2014-11-18",9.9,10.25,9.82,10.02,99100.0],["2014-11-19",10.1,10.19,9.87,10.04,41800.0],["2014-11-20",10.21,10.8,10.2,10.65,211900.0],["2014-11-21",10.7,11.25,10.61,11.13,119500.0],["2014-11-24",11.13,11.29,10.8,11.11,126300.0],["2014-11-25",11.06,11.18,11.04,11.06,66500.0],["2014-11-26",11.1,11.25,11.02,11.22,74700.0],["2014-11-28",11.03,11.17,10.4,11.01,72600.0],["2014-12-01",10.9,11.3,10.5,10.89,118400.0],["2014-12-02",10.72,11.29,9.95,10.18,528400.0],["2014-12-03",10.1,10.36,9.67,9.83,131900.0],["2014-12-04",9.55,10.4,9.24,10.26,158100.0],["2014-12-05",10.45,10.45,10.03,10.29,44600.0],["2014-12-08",10.21,10.47,9.87,10.1,51400.0],["2014-12-09",10.01,10.75,9.78,10.59,37300.0],["2014-12-10",10.45,10.53,10.2,10.39,37700.0],["2014-12-11",10.37,10.49,10.12,10.31,29500.0],["2014-12-12",10.41,11.65,10.24,10.92,183300.0],["2014-12-15",10.81,11.14,10.06,10.83,77000.0],["2014-12-16",10.99,11.16,10.15,10.68,70200.0],["2014-12-17",10.98,11.14,10.52,10.81,61100.0],["2014-12-18",11.18,11.34,10.37,10.82,79600.0],["2014-12-19",10.97,11.01,10.57,10.66,23100.0],["2014-12-22",10.65,11.4,10.3,11.01,99000.0],["2014-12-23",11.13,11.72,10.55,11.42,158300.0],["2014-12-24",11.62,13.12,11.39,11.99,239100.0],["2014-12-26",11.95,13.27,11.92,13.15,263400.0],["2014-12-29",13.19,13.63,12.28,13.23,184000.0],["2014-12-30",13.29,13.3,12.69,12.92,133800.0],["2014-12-31",12.83,12.99,12.07,12.13,72000.0],["2015-01-02",12.06,12.24,11.1,11.48,46800.0],["2015-01-05",11.97,12.24,11.49,11.97,97900.0],["2015-01-06",11.97,12.19,10.88,11.18,151000.0],["2015-01-07",11.18,11.38,11.01,11.29,33400.0],["2015-01-08",11.24,11.5,10.9,11.39,79800.0],["2015-01-09",11.46,11.47,11.2,11.24,30600.0],["2015-01-12",11.17,11.31,10.68,11.18,63600.0],["2015-01-13",11.36,11.37,10.5,10.77,56900.0],["2015-01-14",10.69,11.17,10.23,10.89,28300.0],["2015-01-15",11.06,11.18,10.73,11.03,24700.0],["2015-01-16",10.98,11.2,10.95,11.2,21300.0],["2015-01-20",11.43,11.43,10.75,10.78,26000.0],["2015-01-21",10.75,10.98,10.53,10.78,20900.0],["2015-01-22",10.85,10.98,10.68,10.87,26500.0],["2015-01-23",10.83,10.89,10.72,10.81,13300.0],["2015-01-26",10.75,11.0,10.65,10.94,39100.0],["2015-01-27",10.67,10.96,10.6,10.67,15400.0],["2015-01-28",10.5,10.71,9.9,10.56,32300.0],["2015-01-29",10.51,11.0,10.51,10.82,38500.0],["2015-01-30",10.8,10.98,10.53,10.98,74200.0],["2015-02-02",10.96,11.39,10.79,11.12,129000.0],["2015-02-03",11.5,12.5,11.13,11.68,378400.0],["2015-02-04",11.6,11.82,10.55,10.73,255900.0],["2015-02-05",10.94,11.11,10.75,10.78,68800.0],["2015-02-06",10.82,10.82,10.02,10.29,127300.0],["2015-02-09",10.04,10.25,9.58,9.73,104300.0],["2015-02-10",9.81,10.66,9.5,9.78,38900.0],["2015-02-11",9.74,9.99,9.54,9.85,41900.0],["2015-02-12",10.03,10.2,9.75,10.01,47400.0],["2015-02-13",9.93,10.05,9.6,9.85,25300.0],["2015-02-17",9.9,10.48,9.8,10.36,84600.0],["2015-02-18",10.39,10.75,10.11,10.52,76000.0],["2015-02-19",10.65,10.79,9.91,10.39,30200.0],["2015-02-20",10.33,10.41,10.06,10.21,17700.0],["2015-02-23",10.22,10.44,9.97,10.01,30500.0],["2015-02-24",9.97,10.27,9.93,9.95,21900.0],["2015-02-25",9.7,9.99,9.7,9.98,20500.0],["2015-02-26",10.0,10.07,9.94,9.99,21500.0],["2015-02-27",9.95,10.2,9.92,10.0,38200.0],["2015-03-02",9.97,9.97,9.7,9.82,47100.0],["2015-03-03",9.84,9.84,9.62,9.66,8700.0],["2015-03-04",9.52,9.94,9.52,9.76,27400.0],["2015-03-05",9.79,10.25,9.75,10.05,116600.0],["2015-03-06",10.2,10.2,9.9,10.01,15300.0],["2015-03-09",10.06,10.3,9.98,10.04,43900.0],["2015-03-10",9.98,10.17,9.96,10.11,41900.0],["2015-03-11",10.15,10.18,9.89,9.98,26300.0],["2015-03-12",9.96,10.18,9.91,9.93,9200.0],["2015-03-13",9.96,10.0,9.65,9.73,19300.0],["2015-03-16",9.8,9.81,9.55,9.62,9200.0],["2015-03-17",9.59,9.75,9.59,9.65,17000.0],["2015-03-18",9.67,9.74,9.65,9.67,7500.0],["2015-03-19",9.75,9.89,9.69,9.85,18700.0],["2015-03-20",9.85,10.59,9.85,10.17,62100.0],["2015-03-23",10.0,10.3,9.94,10.11,87800.0],["2015-03-24",10.08,10.49,10.03,10.03,8900.0],["2015-03-25",10.06,10.11,9.8,9.82,16900.0],["2015-03-26",9.75,9.95,9.62,9.77,10900.0],["2015-03-27",9.8,9.94,9.66,9.93,16200.0],["2015-03-30",10.0,10.09,9.95,10.09,13200.0],["2015-03-31",10.15,10.25,10.1,10.17,13600.0],["2015-04-01",10.2,10.28,9.81,9.95,14700.0],["2015-04-02",10.04,10.27,9.75,9.85,21800.0],["2015-04-06",9.86,9.96,9.8,9.9,21700.0],["2015-04-07",9.81,10.04,9.81,9.97,10200.0],["2015-04-08",10.0,10.2,9.97,10.0,18100.0],["2015-04-09",10.04,10.09,9.94,9.98,14700.0],["2015-04-10",9.87,10.19,9.85,10.17,15200.0],["2015-04-13",10.1,10.24,10.0,10.15,46400.0],["2015-04-14",10.18,10.24,10.05,10.19,8600.0],["2015-04-15",10.3,10.3,10.06,10.18,13600.0],["2015-04-16",10.19,10.24,10.09,10.15,4800.0],["2015-04-17",10.16,10.19,9.92,10.0,13800.0],["2015-04-20",10.04,10.59,9.98,10.25,51600.0],["2015-04-21",10.16,10.3,10.09,10.19,17400.0],["2015-04-22",10.22,10.27,9.63,9.74,39700.0],["2015-04-23",9.71,9.88,9.71,9.78,13400.0],["2015-04-24",9.88,9.99,9.75,9.79,17900.0],["2015-04-27",9.82,9.84,9.62,9.64,56700.0],["2015-04-28",9.45,9.79,8.47,9.59,281600.0],["2015-04-29",9.51,9.86,9.45,9.59,16200.0],["2015-04-30",9.51,9.86,9.3,9.85,22700.0],["2015-05-01",9.86,9.92,9.82,9.9,6500.0],["2015-05-04",9.92,10.25,9.86,9.98,28100.0],["2015-05-05",9.92,9.99,9.49,9.85,14500.0],["2015-05-06",10.25,10.79,9.56,10.0,137300.0],["2015-05-07",10.32,10.32,9.76,10.09,33000.0],["2015-05-08",10.37,10.44,10.1,10.13,9600.0],["2015-05-11",10.03,10.14,9.71,10.1,28900.0],["2015-05-12",10.0,10.08,9.93,10.08,17200.0],["2015-05-13",10.07,10.48,10.04,10.47,50400.0],["2015-05-14",10.48,10.53,10.01,10.43,20900.0],["2015-05-15",10.39,10.48,10.34,10.48,11200.0],["2015-05-18",10.36,10.48,10.36,10.39,11900.0],["2015-05-19",10.46,10.5,10.38,10.5,46600.0],["2015-05-20",10.5,10.85,10.4,10.84,85600.0],["2015-05-21",10.58,10.79,10.58,10.68,16000.0],["2015-05-22",10.78,10.8,10.5,10.69,19200.0],["2015-05-26",10.51,10.75,10.51,10.75,11000.0],["2015-05-27",10.75,10.85,10.69,10.77,10100.0],["2015-05-28",10.79,10.8,10.75,10.78,6500.0],["2015-05-29",10.77,10.8,10.57,10.75,17400.0],["2015-06-01",10.74,10.8,10.66,10.75,24000.0],["2015-06-02",10.72,10.8,10.63,10.72,9000.0],["2015-06-03",10.72,10.75,10.62,10.75,14500.0],["2015-06-04",10.75,10.91,10.72,10.82,33800.0],["2015-06-05",10.81,10.93,10.74,10.88,9700.0],["2015-06-08",10.93,10.96,10.81,10.87,9400.0],["2015-06-09",10.82,10.82,10.71,10.75,5800.0],["2015-06-10",10.75,10.79,10.6,10.75,7500.0],["2015-06-11",10.7,10.75,10.56,10.74,12500.0],["2015-06-12",10.75,10.77,10.68,10.76,4500.0],["2015-06-15",10.67,10.71,10.6,10.64,3800.0],["2015-06-16",10.61,10.85,10.61,10.84,21700.0],["2015-06-17",10.85,11.0,10.7,10.86,15000.0],["2015-06-18",10.87,10.95,10.77,10.93,8500.0],["2015-06-19",10.93,10.93,10.65,10.83,9000.0],["2015-06-22",10.84,11.0,10.67,10.78,5100.0],["2015-06-23",10.78,10.86,10.74,10.81,1900.0],["2015-06-24",10.75,10.84,10.5,10.84,20200.0],["2015-06-25",10.75,10.9,10.7,10.89,23400.0],["2015-06-26",10.8,10.96,10.65,10.84,20000.0],["2015-06-29",10.69,10.75,10.44,10.59,14800.0],["2015-06-30",10.64,10.78,10.5,10.53,7100.0],["2015-07-01",10.63,10.69,10.44,10.46,11300.0],["2015-07-02",10.5,10.63,10.46,10.47,11600.0],["2015-07-06",10.5,10.7,10.07,10.15,23300.0],["2015-07-07",10.39,10.39,9.3,9.76,40300.0],["2015-07-08",9.49,10.3,9.49,9.77,9500.0],["2015-07-09",9.9,9.9,9.35,9.72,9700.0],["2015-07-10",9.85,10.08,9.7,9.88,20800.0],["2015-07-13",9.84,9.85,9.59,9.85,15600.0],["2015-07-14",10.22,10.23,9.78,9.8,4200.0],["2015-07-15",9.8,9.99,9.74,9.85,3800.0],["2015-07-16",9.83,10.27,9.77,10.09,25300.0],["2015-07-17",10.45,10.69,10.27,10.47,26500.0],["2015-07-20",10.75,10.75,10.4,10.49,15100.0],["2015-07-21",9.3,10.2,8.88,9.85,280100.0],["2015-07-22",9.43,10.19,9.43,9.82,23700.0],["2015-07-23",9.79,10.3,9.75,10.15,51700.0],["2015-07-24",10.2,10.75,10.02,10.29,74200.0],["2015-07-27",10.36,10.47,10.0,10.27,35700.0],["2015-07-28",10.44,10.44,9.43,9.74,213300.0],["2015-07-29",9.72,9.9,9.6,9.67,6400.0],["2015-07-30",10.0,10.06,9.43,10.06,33200.0],["2015-07-31",10.01,10.33,9.5,10.19,78800.0],["2015-08-03",10.0,10.2,9.75,9.96,8800.0],["2015-08-04",9.81,10.53,9.76,10.35,70800.0],["2015-08-05",10.33,10.52,10.1,10.47,41300.0],["2015-08-06",10.46,10.47,10.05,10.21,24100.0],["2015-08-07",10.04,10.44,9.99,10.34,18600.0],["2015-08-10",10.32,10.46,10.2,10.32,11800.0],["2015-08-11",9.78,10.45,9.36,10.34,22400.0],["2015-08-12",10.03,10.34,10.0,10.23,14600.0],["2015-08-13",10.22,10.47,10.22,10.43,22800.0],["2015-08-14",10.47,10.6,10.3,10.5,77600.0],["2015-08-17",10.59,11.3,10.3,11.27,105400.0],["2015-08-18",11.0,11.7,11.0,11.65,47700.0],["2015-08-19",11.46,11.81,11.06,11.49,53000.0],["2015-08-20",11.2,11.64,11.2,11.37,18300.0],["2015-08-21",11.2,11.35,10.68,11.08,44900.0],["2015-08-24",10.65,10.89,10.57,10.89,40700.0],["2015-08-25",11.07,11.07,10.84,10.95,14100.0],["2015-08-26",11.07,11.07,10.92,10.96,6700.0],["2015-08-27",10.9,11.07,10.9,11.0,12000.0],["2015-08-28",10.99,11.06,10.99,11.01,8800.0],["2015-08-31",11.05,11.45,10.72,11.45,36500.0],["2015-09-01",11.27,11.47,10.77,11.05,16300.0],["2015-09-02",11.12,11.12,10.86,10.88,13300.0],["2015-09-03",11.01,11.01,10.78,10.81,3800.0],["2015-09-04",10.8,10.94,10.75,10.83,3500.0],["2015-09-08",10.85,10.9,10.64,10.89,16200.0],["2015-09-09",10.88,10.96,10.84,10.9,4900.0],["2015-09-10",10.91,10.91,10.79,10.84,8500.0],["2015-09-11",10.83,10.95,10.81,10.91,28400.0],["2015-09-14",10.92,10.92,10.72,10.84,4400.0],["2015-09-15",10.8,10.8,10.53,10.53,9700.0],["2015-09-16",10.85,10.85,10.54,10.85,21000.0],["2015-09-17",10.85,11.9,10.8,11.5,200700.0],["2015-09-18",11.4,11.84,11.3,11.45,74900.0],["2015-09-21",11.4,11.66,11.22,11.41,56600.0],["2015-09-22",11.28,11.56,11.2,11.27,36100.0],["2015-09-23",11.34,11.4,11.29,11.32,7600.0],["2015-09-24",11.23,11.31,11.11,11.28,9100.0],["2015-09-25",11.28,11.39,10.7,10.7,21400.0],["2015-09-28",10.7,10.9,10.65,10.75,18900.0],["2015-09-29",11.0,11.1,10.7,10.99,21800.0],["2015-09-30",11.18,11.18,10.94,11.1,18200.0],["2015-10-01",11.0,11.12,10.75,10.95,23700.0],["2015-10-02",10.91,10.97,10.41,10.73,21100.0],["2015-10-05",10.71,10.83,10.2,10.75,32400.0],["2015-10-06",10.68,10.69,10.52,10.58,13900.0],["2015-10-07",10.53,10.75,10.39,10.69,26600.0],["2015-10-08",10.7,10.74,10.65,10.7,16900.0],["2015-10-09",10.62,10.81,10.6,10.67,25500.0],["2015-10-12",10.64,10.85,10.5,10.65,26300.0],["2015-10-13",10.6,10.7,10.4,10.45,3300.0],["2015-10-14",10.45,10.58,10.4,10.52,5500.0],["2015-10-15",10.51,10.57,10.4,10.54,14700.0],["2015-10-16",10.45,10.59,10.08,10.48,34500.0],["2015-10-19",10.15,10.54,9.81,10.25,38200.0],["2015-10-20",10.16,10.49,10.16,10.25,16200.0],["2015-10-21",10.3,10.31,9.39,9.6,113600.0],["2015-10-22",9.75,10.25,9.65,9.72,26100.0],["2015-10-23",9.77,9.89,9.02,9.7,23800.0],["2015-10-26",9.41,10.06,9.21,9.62,73500.0],["2015-10-27",9.6,11.38,9.6,10.66,130400.0],["2015-10-28",10.62,11.0,10.59,10.91,29300.0],["2015-10-29",10.84,10.95,10.82,10.86,24300.0],["2015-10-30",10.83,11.24,10.8,11.2,60100.0],["2015-11-02",11.28,11.7,11.22,11.57,36900.0],["2015-11-03",11.55,12.05,11.2,11.52,195400.0],["2015-11-04",10.65,11.84,10.65,11.54,32000.0],["2015-11-05",11.58,11.8,11.17,11.48,27600.0],["2015-11-06",11.29,11.67,11.09,11.55,18800.0],["2015-11-09",11.6,11.6,11.4,11.52,13400.0],["2015-11-10",11.53,11.53,11.25,11.41,32500.0],["2015-11-11",11.36,11.51,11.25,11.5,13900.0],["2015-11-12",11.28,11.39,11.28,11.34,15900.0],["2015-11-13",11.28,11.49,11.11,11.41,38200.0],["2015-11-16",11.3,11.4,11.22,11.39,7600.0],["2015-11-17",11.27,11.4,11.2,11.28,15200.0],["2015-11-18",11.35,11.39,11.21,11.38,9700.0],["2015-11-19",11.33,11.38,10.55,11.28,63700.0],["2015-11-20",11.25,11.36,11.23,11.25,3300.0],["2015-11-23",11.16,11.37,11.11,11.28,17600.0],["2015-11-24",11.0,11.27,11.0,11.07,37600.0],["2015-11-25",11.15,11.31,11.02,11.3,5000.0],["2015-11-27",11.22,11.32,11.12,11.23,18400.0],["2015-11-30",11.24,11.53,11.14,11.42,20000.0],["2015-12-01",11.5,12.3,11.5,12.29,109900.0],["2015-12-02",12.3,12.93,12.15,12.93,101300.0],["2015-12-03",12.97,13.5,12.38,12.85,118100.0],["2015-12-04",12.9,13.5,12.62,13.26,43200.0],["2015-12-07",13.26,13.26,12.1,13.2,53800.0],["2015-12-08",13.1,13.24,12.5,12.97,32600.0],["2015-12-09",12.96,13.4,12.52,12.8,14900.0],["2015-12-10",12.8,12.93,12.66,12.9,16700.0],["2015-12-11",12.86,12.86,12.57,12.65,11000.0],["2015-12-14",12.8,12.89,12.16,12.26,39300.0],["2015-12-15",12.4,12.96,11.8,12.55,32000.0],["2015-12-16",12.68,12.85,12.0,12.65,17600.0],["2015-12-17",12.71,12.99,12.23,12.77,35600.0],["2015-12-18",12.54,13.48,12.52,13.48,37400.0],["2015-12-21",13.62,14.54,13.05,14.44,97200.0],["2015-12-22",14.38,14.63,13.94,14.4,29500.0],["2015-12-23",14.6,14.6,13.59,13.71,77300.0],["2015-12-24",13.66,13.8,12.72,13.08,26300.0],["2015-12-28",13.19,13.58,13.1,13.4,44500.0],["2015-12-29",13.75,14.68,13.27,14.33,133100.0],["2015-12-30",14.6,14.65,14.09,14.52,35200.0],["2015-12-31",14.64,15.09,14.35,14.93,61300.0],["2016-01-04",15.5,15.51,12.78,14.22,158900.0],["2016-01-05",13.98,14.97,12.9,14.14,186900.0],["2016-01-06",13.88,14.48,13.67,13.68,43500.0],["2016-01-07",13.4,14.0,12.21,13.22,115300.0],["2016-01-08",13.63,13.8,13.28,13.77,59000.0],["2016-01-11",13.67,14.0,13.31,13.68,82000.0],["2016-01-12",14.0,14.39,12.21,12.63,120000.0],["2016-01-13",12.62,13.05,11.44,11.72,65800.0],["2016-01-14",11.6,13.0,11.26,12.84,104800.0],["2016-01-15",12.49,12.68,12.29,12.41,86200.0],["2016-01-19",12.91,13.46,12.65,12.97,86800.0],["2016-01-20",12.85,13.66,12.85,13.62,107000.0],["2016-01-21",13.7,16.14,13.7,15.74,323600.0],["2016-01-22",15.8,17.6,15.8,16.63,345900.0],["2016-01-25",16.45,16.86,16.16,16.49,90500.0],["2016-01-26",16.5,16.55,16.14,16.22,47600.0],["2016-01-27",16.02,16.32,15.37,15.97,125900.0],["2016-01-28",15.65,15.75,14.66,14.96,120300.0],["2016-01-29",14.85,15.4,14.32,15.06,64800.0],["2016-02-01",15.11,15.88,14.8,15.81,141400.0],["2016-02-02",15.62,16.29,15.24,15.84,97000.0],["2016-02-03",16.09,16.1,15.08,15.11,43900.0],["2016-02-04",15.14,15.51,15.1,15.16,13500.0],["2016-02-05",15.12,15.27,14.3,15.13,34600.0],["2016-02-08",14.89,15.0,14.0,14.18,40800.0],["2016-02-09",14.17,14.64,14.05,14.22,21100.0],["2016-02-10",14.1,14.75,13.44,14.2,64900.0],["2016-02-11",14.04,14.2,13.38,13.82,71000.0],["2016-02-12",13.88,14.12,13.1,13.86,81800.0],["2016-02-16",14.07,14.41,13.3,13.78,103300.0],["2016-02-17",14.0,14.92,13.35,13.55,248900.0],["2016-02-18",13.96,14.0,13.25,13.62,161300.0],["2016-02-19",13.48,13.74,12.69,13.53,112000.0],["2016-02-22",13.52,13.99,13.0,13.12,155300.0],["2016-02-23",13.1,13.4,12.57,12.93,169700.0],["2016-02-24",12.8,13.1,12.48,12.89,92600.0],["2016-02-25",13.07,13.19,12.78,13.01,53500.0],["2016-02-26",13.09,13.43,12.99,13.31,80300.0],["2016-02-29",13.21,13.3,13.01,13.13,81000.0],["2016-03-01",13.15,13.3,12.56,13.05,101200.0],["2016-03-02",13.02,13.34,12.82,13.29,89700.0],["2016-03-03",13.36,13.37,13.02,13.15,79400.0],["2016-03-04",13.26,13.52,12.9,13.47,203200.0],["2016-03-07",13.5,14.6,13.47,14.41,235200.0],["2016-03-08",14.46,14.99,13.92,14.28,60000.0],["2016-03-09",14.45,14.46,13.9,14.29,66000.0],["2016-03-10",14.31,14.31,13.38,13.9,105300.0],["2016-03-11",13.88,14.15,13.54,14.03,123700.0],["2016-03-14",14.0,14.4,13.85,14.28,107500.0],["2016-03-15",14.24,14.35,14.05,14.18,76600.0],["2016-03-16",13.98,14.24,13.42,13.59,292000.0],["2016-03-17",13.45,13.91,13.33,13.85,50700.0],["2016-03-18",13.85,14.2,13.66,13.94,78400.0],["2016-03-21",13.89,14.53,13.67,14.52,113400.0],["2016-03-22",14.45,15.2,13.05,14.69,118500.0],["2016-03-23",14.56,14.74,14.02,14.22,62900.0],["2016-03-24",14.12,14.12,13.62,13.72,27800.0],["2016-03-28",13.68,13.81,12.98,13.41,91900.0],["2016-03-29",13.11,13.7,12.75,13.56,46600.0],["2016-03-30",13.49,13.49,12.75,13.29,220400.0],["2016-03-31",13.34,13.76,13.11,13.69,121100.0],["2016-04-01",13.66,13.99,13.5,13.55,41900.0],["2016-04-04",13.62,13.82,13.6,13.77,29000.0],["2016-04-05",13.72,13.82,13.41,13.74,24600.0],["2016-04-06",13.72,14.0,13.65,13.83,42400.0],["2016-04-07",13.73,13.84,13.61,13.77,20400.0],["2016-04-08",13.77,13.96,13.64,13.73,28300.0],["2016-04-11",13.81,13.89,13.59,13.68,29200.0],["2016-04-12",13.58,13.86,13.52,13.75,26400.0],["2016-04-13",13.77,13.94,13.75,13.82,41100.0],["2016-04-14",13.82,14.0,13.8,13.95,59300.0],["2016-04-15",13.95,13.97,13.78,13.84,17100.0],["2016-04-18",13.89,14.19,13.8,14.14,56700.0],["2016-04-19",14.05,14.23,13.95,14.02,37900.0],["2016-04-20",14.1,14.45,14.06,14.35,110000.0],["2016-04-21",14.25,14.37,14.08,14.32,41600.0],["2016-04-22",14.36,14.52,14.25,14.33,57100.0],["2016-04-25",14.3,14.36,14.23,14.3,26300.0],["2016-04-26",14.31,14.6,14.11,14.29,135400.0],["2016-04-27",14.26,14.39,14.12,14.27,20600.0],["2016-04-28",14.19,14.44,14.01,14.15,77600.0],["2016-04-29",14.15,14.21,13.41,13.61,34300.0],["2016-05-02",14.0,14.0,13.39,13.59,35700.0],["2016-05-03",13.57,13.57,13.32,13.41,35700.0],["2016-05-04",13.4,13.61,13.04,13.15,44500.0],["2016-05-05",13.13,13.23,12.78,13.1,50200.0],["2016-05-06",13.16,13.19,12.93,13.08,56700.0],["2016-05-09",13.07,13.16,12.98,13.06,30800.0],["2016-05-10",13.57,14.2,13.47,13.76,277500.0],["2016-05-11",13.82,13.82,13.08,13.15,121500.0],["2016-05-12",13.21,13.21,13.0,13.06,35700.0],["2016-05-13",13.01,13.1,12.81,12.95,54700.0],["2016-05-16",13.0,13.08,12.35,12.5,76200.0],["2016-05-17",12.5,12.92,11.68,12.51,101000.0],["2016-05-18",12.57,12.57,11.98,12.23,84100.0],["2016-05-19",12.2,12.4,11.67,11.82,287700.0],["2016-05-20",11.6,11.96,11.11,11.29,1448900.0],["2016-05-23",11.74,11.75,11.4,11.51,350800.0],["2016-05-24",11.62,12.0,11.49,11.82,446700.0],["2016-05-25",11.77,12.6,11.74,12.56,479100.0],["2016-05-26",12.66,12.66,12.11,12.35,126000.0],["2016-05-27",12.3,12.65,12.24,12.34,184300.0],["2016-05-31",12.4,12.61,12.19,12.49,185600.0],["2016-06-01",12.41,12.5,12.27,12.49,69800.0],["2016-06-02",12.5,12.5,12.15,12.45,63700.0],["2016-06-03",12.36,12.46,12.08,12.16,97500.0],["2016-06-06",12.23,12.23,11.82,12.04,120000.0],["2016-06-07",11.96,12.0,11.6,11.72,193100.0],["2016-06-08",11.7,11.75,11.42,11.58,213300.0],["2016-06-09",11.58,11.78,11.27,11.76,325400.0],["2016-06-10",11.7,11.96,11.4,11.61,221100.0],["2016-06-13",11.67,11.67,11.34,11.43,99400.0],["2016-06-14",11.51,11.8,11.26,11.79,139400.0],["2016-06-15",11.89,12.1,11.72,12.1,227000.0],["2016-06-16",12.1,12.24,11.91,12.19,102300.0],["2016-06-17",12.16,12.55,12.13,12.54,200800.0],["2016-06-20",12.69,13.2,12.45,12.94,248900.0],["2016-06-21",12.99,12.99,12.58,12.87,222500.0],["2016-06-22",12.84,13.0,12.61,12.85,174300.0],["2016-06-23",12.98,12.98,12.51,12.81,78600.0],["2016-06-24",12.37,12.73,11.52,11.94,216300.0],["2016-06-27",11.89,11.89,11.38,11.46,103000.0],["2016-06-28",11.59,11.75,11.31,11.39,123700.0],["2016-06-29",11.51,11.51,11.16,11.39,81400.0],["2016-06-30",11.39,11.78,11.31,11.65,271900.0],["2016-07-01",11.69,11.76,11.31,11.69,200500.0],["2016-07-05",11.69,11.95,11.51,11.94,109300.0],["2016-07-06",11.9,12.15,11.73,12.15,82700.0],["2016-07-07",12.15,12.44,12.08,12.16,126600.0],["2016-07-08",12.22,12.32,12.08,12.21,84900.0],["2016-07-11",12.35,12.79,12.14,12.69,164900.0],["2016-07-12",12.73,13.07,12.57,13.07,183000.0],["2016-07-13",13.02,13.18,12.99,13.09,73700.0],["2016-07-14",13.1,13.4,12.86,13.39,222700.0],["2016-07-15",13.37,13.49,12.8,13.46,44400.0],["2016-07-18",13.52,13.77,13.37,13.45,83700.0],["2016-07-19",13.53,13.84,13.0,13.5,50200.0],["2016-07-20",13.22,13.6,13.22,13.49,45900.0],["2016-07-21",13.53,13.57,13.26,13.48,35500.0],["2016-07-22",13.52,13.71,13.35,13.55,62400.0],["2016-07-25",13.47,13.7,13.45,13.68,41000.0],["2016-07-26",13.73,14.13,13.48,13.92,153100.0],["2016-07-27",13.93,14.28,13.87,14.12,87600.0],["2016-07-28",14.22,14.41,13.95,14.09,67600.0],["2016-07-29",14.09,14.3,14.0,14.24,67000.0],["2016-08-01",14.2,14.69,14.16,14.51,136400.0],["2016-08-02",14.62,14.62,14.22,14.35,116800.0],["2016-08-03",15.3,15.75,14.83,15.67,482400.0],["2016-08-04",15.75,16.62,15.22,16.31,553900.0],["2016-08-05",16.26,16.79,16.0,16.67,229800.0],["2016-08-08",16.56,16.77,16.13,16.26,96200.0],["2016-08-09",16.4,16.4,16.11,16.29,39100.0],["2016-08-10",16.31,16.4,16.1,16.23,63700.0],["2016-08-11",16.3,16.84,16.27,16.37,182800.0],["2016-08-12",16.52,16.94,16.3,16.9,171000.0],["2016-08-15",16.9,17.2,16.87,16.97,104000.0],["2016-08-16",16.99,17.0,16.79,16.91,65500.0],["2016-08-17",16.91,17.0,16.75,16.82,102600.0],["2016-08-18",16.83,16.94,16.6,16.88,60500.0],["2016-08-19",16.94,17.0,16.59,16.8,134500.0],["2016-08-22",16.88,16.89,16.54,16.7,102100.0],["2016-08-23",16.76,17.0,16.65,16.84,131300.0],["2016-08-24",16.82,16.95,16.73,16.8,181900.0],["2016-08-25",16.86,16.88,16.74,16.79,57400.0],["2016-08-26",16.8,18.0,16.67,17.96,1204100.0],["2016-08-29",18.18,19.17,17.89,19.04,822000.0],["2016-08-30",19.0,19.14,18.91,19.02,211200.0],["2016-08-31",19.0,19.04,18.79,18.96,168000.0],["2016-09-01",18.95,19.09,18.85,19.03,64800.0],["2016-09-02",19.05,19.84,18.76,19.75,306100.0],["2016-09-06",19.95,20.13,19.74,19.97,216000.0],["2016-09-07",20.11,20.22,18.94,19.31,115500.0],["2016-09-08",19.34,19.39,18.3,18.79,125400.0],["2016-09-09",18.6,19.01,18.38,18.9,161300.0],["2016-09-12",18.69,19.22,18.69,19.22,167200.0],["2016-09-13",19.22,19.3,18.89,19.1,90000.0],["2016-09-14",18.91,19.25,18.45,18.72,229000.0],["2016-09-15",18.62,18.82,18.62,18.78,112200.0],["2016-09-16",18.6,18.93,18.54,18.87,166300.0],["2016-09-19",19.04,19.48,18.8,19.19,247400.0],["2016-09-20",19.2,19.36,19.09,19.17,102100.0],["2016-09-21",19.21,20.23,19.11,20.22,469700.0],["2016-09-22",20.32,20.32,19.08,19.61,253900.0],["2016-09-23",19.51,19.6,19.14,19.33,224900.0],["2016-09-26",19.38,20.9,19.03,20.49,661300.0],["2016-09-27",20.51,20.55,20.1,20.4,180800.0],["2016-09-28",20.45,20.45,19.87,19.92,132500.0],["2016-09-29",19.8,19.86,19.4,19.54,73600.0],["2016-09-30",19.54,20.61,19.36,20.42,241400.0],["2016-10-03",20.6,20.6,19.55,19.7,55400.0],["2016-10-04",19.8,19.94,19.53,19.89,79200.0],["2016-10-05",19.99,20.25,19.89,20.25,95000.0],["2016-10-06",20.22,21.49,19.87,21.29,461200.0],["2016-10-07",21.49,21.91,20.77,21.84,291100.0],["2016-10-10",22.14,22.35,21.75,21.89,323400.0],["2016-10-11",22.05,22.05,20.89,20.95,145500.0],["2016-10-12",20.85,21.05,20.54,20.75,52000.0],["2016-10-13",20.75,20.77,20.05,20.4,173900.0],["2016-10-14",20.3,20.93,19.96,20.36,150000.0],["2016-10-17",20.15,20.3,20.1,20.15,38400.0],["2016-10-18",20.4,20.75,20.0,20.1,42600.0],["2016-10-19",19.9,20.3,19.5,20.2,74400.0],["2016-10-20",20.25,20.25,20.05,20.15,22100.0],["2016-10-21",20.0,20.45,20.0,20.2,48700.0],["2016-10-24",20.5,21.15,20.1,21.1,133300.0],["2016-10-25",21.0,21.0,19.95,20.65,109800.0],["2016-10-26",20.5,20.9,20.39,20.55,236400.0],["2016-10-27",20.4,20.65,19.95,20.05,222500.0],["2016-10-28",19.95,20.65,19.1,19.85,285900.0],["2016-10-31",19.6,20.6,19.5,20.3,228800.0],["2016-11-01",20.55,20.7,19.5,19.95,504100.0],["2016-11-02",19.85,20.05,17.8,17.9,552500.0],["2016-11-03",17.9,18.15,17.65,17.65,171800.0],["2016-11-04",17.65,18.0,17.5,17.7,97200.0],["2016-11-07",17.7,18.3,17.68,18.2,109300.0],["2016-11-08",18.3,18.35,18.0,18.25,89100.0],["2016-11-09",18.0,18.45,17.86,18.35,67600.0],["2016-11-10",18.3,18.75,17.9,18.15,100000.0],["2016-11-11",18.15,18.6,18.1,18.55,47800.0],["2016-11-14",18.6,18.95,18.4,18.7,87800.0],["2016-11-15",18.7,19.1,18.35,18.9,73100.0],["2016-11-16",18.55,18.95,18.5,18.75,26600.0],["2016-11-17",18.65,18.7,18.5,18.65,36900.0],["2016-11-18",18.7,19.4,18.66,19.35,55900.0],["2016-11-21",19.35,20.05,19.3,19.9,179200.0],["2016-11-22",19.5,19.9,19.5,19.85,53500.0],["2016-11-23",19.85,20.05,19.3,19.8,54700.0],["2016-11-25",19.9,19.9,19.55,19.75,16300.0],["2016-11-28",19.8,20.0,19.4,19.8,62800.0],["2016-11-29",19.85,19.9,19.2,19.3,35500.0],["2016-11-30",19.0,19.15,18.3,18.85,68500.0],["2016-12-01",18.7,18.75,17.6,17.9,163200.0],["2016-12-02",18.0,18.0,17.5,17.65,57000.0],["2016-12-05",17.9,18.65,17.65,18.5,49800.0],["2016-12-06",18.3,18.55,18.0,18.45,38500.0],["2016-12-07",18.45,18.55,18.3,18.35,30500.0],["2016-12-08",18.35,18.77,18.1,18.65,122400.0],["2016-12-09",18.75,18.75,18.5,18.5,20500.0],["2016-12-12",18.55,19.1,18.25,18.95,57900.0],["2016-12-13",19.0,19.0,18.65,18.7,16700.0],["2016-12-14",18.7,18.75,18.5,18.6,16400.0],["2016-12-15",18.5,18.7,18.45,18.5,33200.0],["2016-12-16",18.4,18.75,18.3,18.3,27800.0],["2016-12-19",18.2,18.4,18.1,18.25,56300.0],["2016-12-20",18.2,18.5,18.15,18.4,13800.0],["2016-12-21",18.5,18.5,18.25,18.45,30500.0],["2016-12-22",18.3,18.35,18.25,18.35,38500.0],["2016-12-23",18.2,18.35,18.15,18.25,7500.0],["2016-12-27",18.05,18.25,18.0,18.05,165300.0],["2016-12-28",18.0,18.05,17.85,17.95,44600.0],["2016-12-29",18.05,18.05,17.75,17.9,102100.0],["2016-12-30",17.85,17.85,17.6,17.8,69800.0],["2017-01-03",17.95,18.65,17.95,18.55,140400.0],["2017-01-04",18.6,18.6,18.3,18.6,33200.0],["2017-01-05",18.55,19.1,18.5,18.7,106100.0],["2017-01-06",18.7,18.7,18.4,18.65,17200.0],["2017-01-09",18.65,18.8,18.45,18.8,16900.0],["2017-01-10",18.85,18.85,18.6,18.75,17200.0],["2017-01-11",19.15,19.15,18.65,18.65,9600.0],["2017-01-12",18.6,18.6,17.75,17.95,106300.0],["2017-01-13",18.0,18.35,17.8,17.85,54000.0],["2017-01-17",17.7,17.7,17.0,17.5,57000.0],["2017-01-18",17.45,17.6,17.05,17.1,42000.0],["2017-01-19",17.05,17.25,16.77,17.15,30100.0],["2017-01-20",17.1,17.46,17.1,17.3,21400.0],["2017-01-23",17.35,18.6,17.1,18.05,133400.0],["2017-01-24",18.1,18.4,17.8,18.3,61100.0],["2017-01-25",18.5,18.6,18.27,18.3,34400.0],["2017-01-26",18.4,18.4,17.9,18.2,37200.0],["2017-01-27",17.88,18.45,17.88,18.35,14000.0],["2017-01-30",18.2,18.95,17.75,18.4,136900.0],["2017-01-31",18.5,18.95,18.0,18.85,98900.0],["2017-02-01",19.0,19.15,18.8,18.9,34000.0],["2017-02-02",18.8,19.1,18.8,19.0,30900.0],["2017-02-03",19.05,19.25,19.05,19.15,12600.0],["2017-02-06",19.3,19.4,18.9,19.05,42600.0],["2017-02-07",19.1,19.15,18.6,18.8,42400.0],["2017-02-08",18.75,18.9,18.05,18.35,48900.0],["2017-02-09",18.35,18.8,18.35,18.65,42200.0],["2017-02-10",18.65,18.75,18.35,18.5,26400.0],["2017-02-13",18.45,18.65,17.95,18.05,74300.0],["2017-02-14",18.0,18.0,16.75,17.0,138200.0],["2017-02-15",17.0,17.25,16.6,17.0,92300.0],["2017-02-16",17.06,17.3,17.0,17.2,33100.0],["2017-02-17",17.15,17.3,16.95,17.05,20500.0],["2017-02-21",16.95,18.0,16.87,17.9,65300.0],["2017-02-22",17.85,18.4,17.55,18.2,79600.0],["2017-02-23",18.25,18.25,18.0,18.05,38500.0],["2017-02-24",17.95,18.0,17.7,17.9,26600.0],["2017-02-27",17.6,18.3,17.6,18.3,51500.0],["2017-02-28",18.3,18.45,18.0,18.45,52000.0],["2017-03-01",18.45,18.8,18.4,18.55,47300.0],["2017-03-02",18.65,18.65,18.25,18.45,35600.0],["2017-03-03",18.3,18.4,18.05,18.3,50600.0],["2017-03-06",18.3,18.35,18.22,18.35,30500.0],["2017-03-07",18.35,18.45,18.3,18.3,23100.0],["2017-03-08",18.35,18.4,18.05,18.3,33000.0],["2017-03-09",18.25,18.7,18.15,18.65,28500.0],["2017-03-10",18.75,18.75,18.3,18.3,18400.0],["2017-03-13",18.4,18.54,18.1,18.2,14700.0],["2017-03-14",18.05,18.35,17.9,18.3,33200.0],["2017-03-15",18.3,18.4,18.1,18.1,28100.0],["2017-03-16",18.15,18.2,18.0,18.2,11300.0],["2017-03-17",18.25,18.33,18.15,18.3,14500.0],["2017-03-20",18.2,18.4,18.2,18.35,19500.0],["2017-03-21",18.4,18.6,18.2,18.3,33000.0],["2017-03-22",18.35,18.75,18.35,18.7,22700.0],["2017-03-23",18.7,19.9,18.65,19.85,57000.0],["2017-03-24",19.85,21.25,19.65,21.2,101000.0],["2017-03-27",21.05,22.15,20.45,22.0,40500.0],["2017-03-28",21.8,22.15,21.8,22.05,29800.0],["2017-03-29",22.1,22.1,20.86,21.05,41200.0],["2017-03-30",20.85,21.75,20.85,21.5,20600.0],["2017-03-31",21.5,21.8,21.25,21.5,20700.0],["2017-04-03",21.55,21.65,21.0,21.1,30700.0],["2017-04-04",21.1,21.1,19.85,20.1,32000.0],["2017-04-05",20.0,20.1,18.15,18.25,128800.0],["2017-04-06",18.35,19.15,18.35,19.0,51100.0],["2017-04-07",19.0,19.2,19.0,19.1,23900.0],["2017-04-10",19.1,19.2,18.25,18.35,17100.0],["2017-04-11",18.4,18.7,18.4,18.5,17800.0],["2017-04-12",18.67,18.8,17.75,17.95,25200.0],["2017-04-13",18.41,18.45,17.65,17.65,15100.0],["2017-04-17",17.8,18.27,17.45,18.0,19400.0],["2017-04-18",18.0,18.15,17.7,17.75,19900.0],["2017-04-19",17.9,18.05,17.8,18.0,19200.0],["2017-04-20",18.1,18.65,17.91,18.25,13200.0],["2017-04-21",18.3,18.6,18.0,18.2,30200.0],["2017-04-24",18.2,19.0,18.2,18.55,29700.0],["2017-04-25",18.7,18.7,18.5,18.55,15900.0],["2017-04-26",18.65,19.0,18.15,18.7,25000.0],["2017-04-27",18.75,18.95,18.48,18.9,12400.0],["2017-04-28",18.85,19.2,18.85,19.1,42900.0],["2017-05-01",19.2,19.2,18.9,19.0,9300.0],["2017-05-02",19.1,19.1,18.7,18.8,30300.0],["2017-05-03",18.6,18.7,18.05,18.2,165500.0],["2017-05-04",18.4,20.7,17.75,20.35,121600.0],["2017-05-05",20.4,21.9,20.0,21.4,208600.0],["2017-05-08",21.0,21.2,20.55,20.85,35200.0],["2017-05-09",20.7,21.0,20.5,20.7,53200.0],["2017-05-10",20.5,21.05,20.25,20.35,91000.0],["2017-05-11",20.35,21.0,19.5,20.25,65600.0],["2017-05-12",20.15,20.6,20.05,20.3,23200.0],["2017-05-15",20.45,20.5,20.0,20.25,11600.0],["2017-05-16",20.3,20.35,19.6,20.05,28700.0],["2017-05-17",19.85,20.1,19.45,19.9,30500.0],["2017-05-18",19.85,20.1,19.65,20.02,35600.0],["2017-05-19",20.2,20.6,19.0,20.35,48800.0],["2017-05-22",20.75,20.75,20.35,20.7,28700.0],["2017-05-23",20.8,21.25,20.7,21.15,75200.0],["2017-05-24",21.1,21.15,20.0,20.5,34200.0],["2017-05-25",20.5,20.7,20.1,20.3,27900.0],["2017-05-26",20.3,20.41,20.0,20.05,14800.0],["2017-05-30",20.45,21.1,19.85,20.75,34300.0],["2017-05-31",20.85,20.95,20.0,20.5,26700.0],["2017-06-01",20.14,20.43,20.14,20.15,31000.0],["2017-06-02",20.25,20.55,19.75,20.3,42300.0],["2017-06-05",20.15,20.35,19.75,19.85,38600.0],["2017-06-06",19.85,20.25,19.8,19.9,34900.0],["2017-06-07",20.05,20.05,19.8,19.8,17700.0],["2017-06-08",20.15,20.2,19.55,19.9,24300.0],["2017-06-09",19.95,20.0,18.9,19.55,38400.0],["2017-06-12",19.5,19.85,19.25,19.5,22600.0],["2017-06-13",19.7,19.93,19.25,19.6,41800.0],["2017-06-14",19.75,19.83,19.55,19.7,14400.0],["2017-06-15",19.5,19.7,19.48,19.7,15800.0],["2017-06-16",19.7,19.8,19.65,19.7,19600.0],["2017-06-19",19.7,20.35,19.7,20.2,17100.0],["2017-06-20",20.2,20.2,20.0,20.1,28100.0],["2017-06-21",20.1,20.1,19.7,20.0,17500.0],["2017-06-22",20.0,20.05,19.95,19.95,29800.0],["2017-06-23",19.95,19.95,19.7,19.7,13100.0],["2017-06-26",19.65,19.95,19.65,19.8,45400.0],["2017-06-27",19.7,19.93,19.65,19.65,18400.0],["2017-06-28",19.6,19.6,18.6,19.3,72200.0],["2017-06-29",19.5,19.7,18.55,18.8,50500.0],["2017-06-30",19.1,19.35,18.5,19.35,25100.0],["2017-07-03",19.8,19.8,19.4,19.6,7500.0],["2017-07-05",19.6,20.15,19.25,19.75,17200.0],["2017-07-06",19.5,19.9,19.35,19.55,18400.0],["2017-07-07",19.55,19.98,19.4,19.55,32500.0],["2017-07-10",19.6,19.9,19.35,19.45,19300.0],["2017-07-11",19.6,19.8,19.0,19.45,11400.0],["2017-07-12",19.4,19.75,19.38,19.75,39900.0],["2017-07-13",19.65,20.45,19.2,20.05,58300.0],["2017-07-14",20.25,20.85,20.0,20.5,30300.0],["2017-07-17",20.45,21.65,20.0,21.3,74000.0],["2017-07-18",21.15,21.2,20.55,20.9,36500.0],["2017-07-19",20.85,22.45,20.7,22.0,57600.0],["2017-07-20",22.25,22.3,21.35,21.85,32800.0],["2017-07-21",21.65,22.05,21.4,21.85,56700.0],["2017-07-24",21.9,22.1,20.5,22.05,61300.0],["2017-07-25",22.1,22.4,21.35,22.0,59600.0],["2017-07-26",21.95,22.15,21.7,22.05,23800.0],["2017-07-27",21.9,22.05,21.0,21.8,32300.0],["2017-07-28",21.55,21.58,20.8,21.4,34300.0],["2017-07-31",21.35,21.4,20.65,21.35,25500.0],["2017-08-01",21.35,22.05,21.2,21.85,18300.0],["2017-08-02",21.65,21.65,20.6,20.6,22700.0],["2017-08-03",20.6,21.05,19.65,19.98,42000.0],["2017-08-04",20.0,21.24,20.0,20.35,84600.0],["2017-08-07",19.8,20.95,19.7,20.75,174500.0],["2017-08-08",20.65,20.65,19.5,19.9,58500.0],["2017-08-09",19.75,19.95,19.5,19.55,34600.0],["2017-08-10",19.4,19.55,18.35,18.55,126300.0],["2017-08-11",18.5,19.1,18.5,18.7,55300.0],["2017-08-14",18.7,18.95,18.65,18.8,53100.0],["2017-08-15",18.85,19.35,18.65,19.3,80800.0],["2017-08-16",19.25,20.0,19.1,19.85,21600.0],["2017-08-17",19.7,19.85,18.1,18.95,96600.0],["2017-08-18",18.75,18.85,18.3,18.85,39800.0],["2017-08-21",19.0,19.1,18.05,18.25,43300.0],["2017-08-22",18.25,18.61,18.25,18.35,19300.0],["2017-08-23",18.3,18.45,18.3,18.3,13200.0],["2017-08-24",18.35,18.75,18.3,18.65,15700.0],["2017-08-25",18.75,18.8,18.35,18.75,13100.0],["2017-08-28",18.9,18.9,18.45,18.7,55600.0],["2017-08-29",18.85,19.3,18.55,19.1,43800.0],["2017-08-30",19.4,19.57,18.8,19.4,28100.0],["2017-08-31",19.4,19.65,19.1,19.6,63400.0],["2017-09-01",19.6,19.75,19.4,19.5,30600.0],["2017-09-05",19.4,19.82,19.4,19.6,26000.0],["2017-09-06",19.6,19.75,19.5,19.65,30000.0],["2017-09-07",19.6,19.9,19.6,19.7,11000.0],["2017-09-08",19.75,19.8,19.25,19.35,12300.0],["2017-09-11",19.5,20.15,19.45,19.85,26500.0],["2017-09-12",20.0,20.15,19.55,19.7,18800.0],["2017-09-13",19.5,19.85,19.5,19.7,16300.0],["2017-09-14",19.75,20.0,19.45,19.75,17700.0],["2017-09-15",19.75,20.05,19.2,19.9,20400.0],["2017-09-18",20.0,20.45,19.9,20.05,22200.0],["2017-09-19",19.91,20.35,19.91,20.1,13900.0],["2017-09-20",20.15,20.8,20.1,20.8,34300.0],["2017-09-21",20.65,21.0,20.65,20.7,8800.0],["2017-09-22",20.3,20.85,20.25,20.75,14800.0],["2017-09-25",20.36,20.85,20.36,20.7,14900.0],["2017-09-26",20.95,20.95,20.6,20.9,18000.0],["2017-09-27",21.0,22.0,21.0,21.55,64600.0],["2017-09-28",21.55,21.55,21.1,21.53,26600.0],["2017-09-29",21.55,21.55,21.0,21.05,20900.0],["2017-10-02",21.0,21.35,21.0,21.15,8200.0],["2017-10-03",21.25,22.17,21.25,22.0,32700.0],["2017-10-04",22.05,22.05,21.55,21.8,9100.0],["2017-10-05",21.9,21.9,21.35,21.45,7600.0],["2017-10-06",21.85,21.85,21.3,21.55,5700.0],["2017-10-09",21.65,22.15,20.8,21.85,162400.0],["2017-10-10",21.85,22.4,21.3,21.65,65800.0],["2017-10-11",21.65,21.85,21.5,21.8,58100.0],["2017-10-12",21.7,21.92,21.5,21.6,37100.0],["2017-10-13",21.6,21.75,20.9,20.9,42600.0],["2017-10-16",20.7,21.05,20.57,20.75,64400.0],["2017-10-17",20.75,20.95,20.0,20.25,40300.0],["2017-10-18",19.9,21.15,19.85,20.65,500100.0],["2017-10-19",20.65,20.65,20.1,20.4,72500.0],["2017-10-20",20.55,20.6,20.2,20.45,41900.0],["2017-10-23",20.55,21.3,20.2,20.55,68300.0],["2017-10-24",20.6,20.8,20.2,20.5,22500.0],["2017-10-25",20.6,20.85,19.25,19.45,182300.0],["2017-10-26",19.6,19.8,19.35,19.55,125800.0],["2017-10-27",19.5,20.6,19.5,20.35,62400.0],["2017-10-30",20.25,21.05,20.01,20.35,56300.0],["2017-10-31",20.6,20.85,20.05,20.3,46000.0],["2017-11-01",20.25,20.45,19.4,19.6,30800.0],["2017-11-02",19.5,19.95,18.95,19.6,65700.0],["2017-11-03",19.55,20.2,19.5,20.1,47400.0],["2017-11-06",20.5,21.25,19.15,19.5,108900.0],["2017-11-07",19.55,19.85,19.35,19.5,67600.0],["2017-11-08",19.6,19.85,19.36,19.85,26800.0],["2017-11-09",19.7,20.35,19.6,20.15,25700.0],["2017-11-10",20.0,20.5,19.95,20.15,35800.0],["2017-11-13",20.11,20.45,20.0,20.4,39700.0],["2017-11-14",20.25,20.5,20.05,20.45,43500.0],["2017-11-15",20.15,20.55,20.05,20.55,45600.0],["2017-11-16",20.5,20.7,20.1,20.35,51600.0],["2017-11-17",20.5,20.7,20.1,20.35,33500.0],["2017-11-20",20.4,20.45,20.15,20.3,34700.0],["2017-11-21",20.3,20.67,20.3,20.5,52900.0],["2017-11-22",20.55,20.75,20.55,20.75,24900.0],["2017-11-24",20.55,20.75,20.45,20.75,5000.0],["2017-11-27",20.65,20.75,20.64,20.7,23000.0],["2017-11-28",20.55,20.71,20.5,20.7,26400.0],["2017-11-29",20.75,20.75,20.4,20.6,20900.0],["2017-11-30",20.25,20.35,19.9,20.05,58700.0],["2017-12-01",19.95,20.05,19.3,19.85,111000.0],["2017-12-04",20.05,20.75,19.65,20.7,129000.0],["2017-12-05",20.7,21.2,20.3,20.45,41800.0],["2017-12-06",20.25,20.25,19.5,20.25,55100.0],["2017-12-07",20.25,20.48,20.05,20.35,24100.0],["2017-12-08",20.35,20.45,19.95,20.25,30300.0],["2017-12-11",20.05,20.2,19.45,19.85,40900.0],["2017-12-12",19.85,19.95,19.5,19.9,15000.0],["2017-12-13",19.84,20.2,19.8,19.95,14500.0],["2017-12-14",19.75,19.8,19.15,19.55,35400.0],["2017-12-15",19.65,19.8,19.4,19.8,22900.0],["2017-12-18",19.8,20.5,19.65,20.15,53600.0],["2017-12-19",20.2,20.4,20.05,20.1,9700.0],["2017-12-20",20.05,20.05,19.5,19.6,15300.0],["2017-12-21",19.65,19.95,19.6,19.75,15600.0],["2017-12-22",19.7,19.9,19.4,19.55,23800.0],["2017-12-26",19.35,19.85,19.35,19.65,247000.0],["2017-12-27",19.55,20.05,19.1,19.7,54100.0],["2017-12-28",19.7,20.25,19.5,19.85,14400.0],["2017-12-29",19.9,20.0,19.5,19.85,22800.0],["2018-01-02",19.95,20.35,19.8,20.0,21100.0],["2018-01-03",20.0,20.0,19.65,19.8,20300.0],["2018-01-04",19.85,19.85,19.05,19.2,19100.0],["2018-01-05",19.16,19.5,19.16,19.35,14200.0],["2018-01-08",19.35,19.35,18.74,18.75,12700.0],["2018-01-09",18.9,18.9,18.4,18.65,46200.0],["2018-01-10",18.55,19.0,18.35,18.65,20400.0],["2018-01-11",18.65,18.9,18.6,18.8,26300.0],["2018-01-12",18.8,19.1,18.7,18.9,25900.0],["2018-01-16",18.95,19.15,18.6,18.65,22600.0],["2018-01-17",18.55,18.8,18.51,18.65,37600.0],["2018-01-18",18.6,19.1,18.6,18.9,59000.0],["2018-01-19",18.95,19.4,18.91,19.3,161100.0],["2018-01-22",19.35,20.3,19.35,19.95,53800.0],["2018-01-23",20.0,20.0,19.5,19.8,28900.0],["2018-01-24",19.75,19.75,19.25,19.45,11200.0],["2018-01-25",19.35,19.65,18.9,19.25,26600.0],["2018-01-26",19.38,19.45,18.95,19.05,14400.0],["2018-01-29",19.15,19.15,18.6,18.85,13200.0],["2018-01-30",18.75,18.9,18.1,18.2,52000.0],["2018-01-31",18.45,18.55,18.0,18.0,16800.0],["2018-02-01",18.0,18.15,17.9,18.0,17500.0],["2018-02-02",17.95,18.15,17.45,17.7,49600.0],["2018-02-05",17.7,17.95,17.18,17.5,65400.0],["2018-02-06",17.3,17.65,17.01,17.5,34300.0],["2018-02-07",17.35,18.25,17.0,17.8,61500.0],["2018-02-08",17.9,17.9,17.15,17.45,26500.0],["2018-02-09",17.55,18.2,17.25,17.95,53100.0],["2018-02-12",17.9,18.25,17.7,18.15,24200.0],["2018-02-13",19.1,21.0,18.5,19.9,169800.0],["2018-02-14",19.65,20.35,19.5,20.25,36700.0],["2018-02-15",20.25,20.25,19.6,19.9,83800.0],["2018-02-16",19.6,20.0,19.6,19.85,34600.0],["2018-02-20",19.81,20.15,19.4,19.65,65500.0],["2018-02-21",19.6,19.9,19.15,19.85,21100.0],["2018-02-22",19.85,19.85,19.25,19.8,43800.0],["2018-02-23",19.8,19.8,19.6,19.66,7400.0],["2018-02-26",19.55,19.95,19.45,19.9,39500.0],["2018-02-27",19.75,19.85,19.6,19.75,39200.0],["2018-02-28",19.75,20.0,19.5,19.7,31000.0],["2018-03-01",19.65,19.7,19.25,19.6,11800.0],["2018-03-02",19.33,19.7,19.33,19.5,14900.0],["2018-03-05",19.5,19.7,19.45,19.7,14000.0],["2018-03-06",19.6,19.65,19.25,19.4,17100.0],["2018-03-07",19.45,19.95,19.35,19.95,32400.0],["2018-03-08",19.9,20.45,19.77,20.0,48000.0],["2018-03-09",20.0,20.25,19.6,19.95,38400.0],["2018-03-12",20.15,20.25,19.95,20.0,41700.0],["2018-03-13",19.85,19.9,19.27,19.5,34300.0],["2018-03-14",19.45,19.6,19.25,19.6,27400.0],["2018-03-15",19.43,19.5,19.1,19.1,12700.0],["2018-03-16",19.15,19.45,18.66,19.45,30500.0],["2018-03-19",19.3,19.75,18.85,19.35,14500.0],["2018-03-20",19.4,19.65,19.31,19.35,11900.0],["2018-03-21",19.25,19.45,18.8,19.2,39300.0],["2018-03-22",19.2,19.85,19.05,19.15,28400.0],["2018-03-23",18.98,19.05,18.35,18.45,30900.0],["2018-03-26",18.6,19.0,18.38,18.95,18100.0],["2018-03-27",19.0,19.2,18.2,18.75,43000.0],["2018-03-28",18.8,19.1,18.2,18.4,17900.0],["2018-03-29",18.09,18.85,17.85,18.35,10400.0],["2018-04-02",18.35,18.35,17.51,17.75,27500.0],["2018-04-03",17.95,18.2,17.7,17.95,10200.0],["2018-04-04",17.75,18.1,17.65,17.85,14100.0],["2018-04-05",17.85,18.2,17.8,17.9,15100.0],["2018-04-06",17.85,18.05,17.6,17.65,28800.0],["2018-04-09",17.75,18.2,17.75,17.9,22300.0],["2018-04-10",18.1,18.2,17.8,17.8,25900.0],["2018-04-11",17.8,18.1,17.7,17.85,16200.0],["2018-04-12",17.9,18.95,17.8,18.75,95700.0],["2018-04-13",18.7,18.7,18.2,18.3,9200.0],["2018-04-16",18.25,18.6,18.0,18.43,29400.0],["2018-04-17",18.65,19.0,18.55,18.75,23600.0],["2018-04-18",18.75,18.8,18.54,18.65,5400.0],["2018-04-19",18.7,19.1,18.35,19.0,25400.0],["2018-04-20",19.15,19.35,18.0,18.75,54600.0],["2018-04-23",18.9,19.1,18.1,18.15,32900.0],["2018-04-24",18.2,18.45,17.93,18.45,22000.0],["2018-04-25",18.3,18.3,17.8,18.2,24000.0],["2018-04-26",18.4,18.8,18.05,18.2,27500.0],["2018-04-27",18.35,18.35,18.05,18.15,5600.0],["2018-04-30",18.25,18.85,18.0,18.65,17100.0],["2018-05-01",18.5,19.1,18.38,19.0,36700.0],["2018-05-02",19.25,20.05,19.25,19.75,47500.0],["2018-05-03",19.8,19.8,19.25,19.4,16800.0],["2018-05-04",19.45,19.7,19.3,19.55,18000.0],["2018-05-07",19.5,19.85,19.5,19.65,9200.0],["2018-05-08",19.55,19.8,19.4,19.5,17300.0],["2018-05-09",19.5,19.5,19.1,19.35,11000.0],["2018-05-10",19.85,20.7,19.3,20.15,64200.0],["2018-05-11",20.15,20.45,19.7,19.8,25600.0],["2018-05-14",19.8,20.4,19.63,19.75,39700.0],["2018-05-15",19.55,19.72,19.15,19.65,44800.0],["2018-05-16",19.65,19.65,19.45,19.6,18100.0],["2018-05-17",19.58,19.85,19.36,19.6,40100.0],["2018-05-18",19.55,19.8,19.35,19.5,9100.0],["2018-05-21",19.5,19.85,19.2,19.7,49800.0],["2018-05-22",20.0,21.15,19.5,20.55,207900.0],["2018-05-23",20.65,20.95,20.56,20.75,51400.0],["2018-05-24",20.5,20.6,20.3,20.4,59600.0],["2018-05-25",20.2,20.5,19.97,20.15,62000.0],["2018-05-29",19.85,20.15,19.7,20.1,29400.0],["2018-05-30",20.05,20.2,19.65,19.75,28000.0],["2018-05-31",19.65,19.7,18.75,19.05,54100.0],["2018-06-01",19.25,19.25,18.95,19.0,44400.0],["2018-06-04",19.25,20.08,19.2,20.05,136700.0],["2018-06-05",20.0,20.79,19.9,20.45,86800.0],["2018-06-06",20.25,21.2,20.0,20.9,130700.0],["2018-06-07",20.95,21.8,20.6,21.25,115800.0],["2018-06-08",21.2,21.45,20.65,20.7,32700.0],["2018-06-11",20.6,20.9,20.18,20.85,17700.0],["2018-06-12",20.9,20.95,20.7,20.8,18400.0],["2018-06-13",20.8,21.25,20.5,21.2,81400.0],["2018-06-14",21.0,21.0,20.45,20.9,46400.0],["2018-06-15",20.85,21.0,20.5,20.75,49900.0],["2018-06-18",20.65,20.9,20.33,20.5,22700.0],["2018-06-19",20.35,20.75,20.2,20.75,15600.0],["2018-06-20",20.75,20.75,20.45,20.6,18400.0],["2018-06-21",20.55,20.6,20.45,20.5,12800.0],["2018-06-22",20.45,20.45,19.95,20.0,54400.0],["2018-06-25",19.9,19.9,19.05,19.8,38300.0],["2018-06-26",19.65,20.1,19.65,20.0,21500.0],["2018-06-27",19.9,20.0,19.6,19.6,21300.0],["2018-06-28",19.7,19.95,19.6,19.8,31800.0],["2018-06-29",19.75,19.95,19.65,19.75,32100.0],["2018-07-02",19.75,19.9,19.65,19.7,11900.0],["2018-07-03",19.8,19.8,19.65,19.7,25500.0],["2018-07-05",19.95,19.95,19.7,19.8,21100.0],["2018-07-06",19.9,19.95,19.6,19.75,33100.0],["2018-07-09",19.85,20.06,19.78,20.05,32500.0],["2018-07-10",20.0,20.25,20.0,20.0,30900.0],["2018-07-11",20.1,20.1,19.75,19.8,30600.0],["2018-07-12",19.85,20.08,19.65,19.7,65700.0],["2018-07-13",19.9,20.7,19.9,20.3,32700.0],["2018-07-16",20.42,20.42,19.9,20.05,58000.0],["2018-07-17",20.4,20.4,20.04,20.05,42500.0],["2018-07-18",20.0,20.65,20.0,20.5,25600.0],["2018-07-19",20.55,21.2,20.35,21.1,91500.0],["2018-07-20",20.9,21.5,20.76,21.25,26000.0],["2018-07-23",21.35,21.75,21.17,21.5,27900.0],["2018-07-24",21.3,21.45,21.05,21.4,20900.0],["2018-07-25",21.25,21.6,21.25,21.45,18700.0],["2018-07-26",21.4,21.6,21.05,21.16,26100.0],["2018-07-27",21.3,21.3,20.3,20.75,16400.0],["2018-07-30",20.5,20.55,19.85,20.15,27300.0],["2018-07-31",20.3,20.75,20.2,20.55,18500.0],["2018-08-01",20.6,20.65,20.2,20.4,12800.0],["2018-08-02",19.95,20.75,19.95,20.58,56800.0],["2018-08-03",20.25,20.63,19.95,20.35,24300.0],["2018-08-06",20.35,20.4,19.95,20.3,21800.0],["2018-08-07",21.05,21.05,18.95,19.6,117500.0],["2018-08-08",19.6,19.6,19.2,19.45,11300.0],["2018-08-09",19.58,19.6,19.25,19.5,11000.0],["2018-08-10",19.55,19.75,19.2,19.55,22100.0],["2018-08-13",19.7,19.75,19.2,19.2,30400.0],["2018-08-14",19.25,19.6,19.14,19.55,275600.0],["2018-08-15",19.45,19.5,18.35,18.6,103100.0],["2018-08-16",19.25,19.25,18.55,18.8,20200.0],["2018-08-17",18.7,18.9,18.5,18.6,11900.0],["2018-08-20",18.75,18.75,18.25,18.25,90300.0],["2018-08-21",18.25,18.95,18.25,18.75,76600.0],["2018-08-22",18.65,18.7,18.25,18.5,14000.0],["2018-08-23",18.45,18.63,18.15,18.2,18100.0],["2018-08-24",18.2,18.55,17.95,18.4,33800.0],["2018-08-27",18.5,18.7,18.1,18.2,20100.0],["2018-08-28",18.25,18.5,18.0,18.45,18800.0],["2018-08-29",18.5,18.5,18.14,18.4,33400.0],["2018-08-30",18.4,18.6,18.2,18.3,10500.0],["2018-08-31",18.15,18.4,18.1,18.3,18900.0],["2018-09-04",18.3,18.3,17.7,17.9,33900.0],["2018-09-05",17.8,17.8,17.25,17.65,42400.0],["2018-09-06",17.65,17.9,17.25,17.35,16200.0],["2018-09-07",17.3,17.7,17.3,17.6,19800.0],["2018-09-10",17.55,17.75,17.3,17.45,10100.0],["2018-09-11",17.2,17.45,17.1,17.45,10300.0],["2018-09-12",17.15,17.35,16.85,16.95,51300.0],["2018-09-13",17.05,18.13,16.7,18.0,82400.0],["2018-09-14",18.0,18.0,16.85,17.25,23200.0],["2018-09-17",17.0,17.0,11.28,12.25,1811400.0],["2018-09-18",13.95,14.9,13.6,14.0,672200.0],["2018-09-19",13.9,13.9,12.45,12.55,281000.0],["2018-09-20",12.75,13.35,12.5,13.33,232300.0],["2018-09-21",13.45,13.62,12.65,12.8,217100.0],["2018-09-24",12.05,12.37,11.25,11.55,302900.0],["2018-09-25",11.5,11.8,11.35,11.7,111900.0],["2018-09-26",11.8,11.85,11.25,11.6,65100.0],["2018-09-27",11.55,11.6,11.15,11.25,279600.0],["2018-09-28",11.25,11.4,11.05,11.25,176300.0],["2018-10-01",11.3,11.43,11.02,11.09,44300.0],["2018-10-02",11.04,11.37,11.0,11.14,210100.0],["2018-10-03",11.05,11.41,11.05,11.16,61500.0],["2018-10-04",11.13,11.44,11.0,11.22,37700.0],["2018-10-05",11.25,11.25,10.51,10.8,93700.0],["2018-10-08",10.77,11.96,10.5,10.89,69100.0],["2018-10-09",10.0,10.06,9.6,9.9,250800.0],["2018-10-10",9.89,10.02,9.35,9.36,98500.0],["2018-10-11",9.3,9.96,9.3,9.77,53300.0],["2018-10-12",9.85,9.94,9.31,9.31,57500.0],["2018-10-15",9.3,9.74,9.01,9.08,61800.0],["2018-10-16",9.1,9.42,9.0,9.12,42800.0],["2018-10-17",9.1,9.65,9.02,9.1,19800.0],["2018-10-18",9.11,9.57,9.0,9.28,64500.0],["2018-10-19",9.29,9.48,9.23,9.34,33400.0],["2018-10-22",9.34,9.5,9.28,9.46,37800.0],["2018-10-23",9.33,9.54,9.21,9.45,53900.0],["2018-10-24",9.46,9.5,9.0,9.06,34000.0],["2018-10-25",9.11,9.5,9.0,9.4,36400.0],["2018-10-26",9.28,9.43,9.1,9.21,16300.0],["2018-10-29",9.08,9.3,9.0,9.11,32400.0],["2018-10-30",9.1,9.36,8.98,9.25,25600.0],["2018-10-31",9.4,9.68,9.25,9.31,36700.0],["2018-11-01",9.6,9.73,9.28,9.33,38000.0],["2018-11-02",9.32,9.68,9.29,9.58,17800.0],["2018-11-05",9.57,9.85,9.36,9.5,34400.0],["2018-11-06",9.36,9.73,9.25,9.6,22200.0],["2018-11-07",9.99,9.99,9.11,9.4,55700.0],["2018-11-08",9.37,9.46,9.1,9.1,9400.0],["2018-11-09",9.03,9.33,8.51,8.73,80800.0],["2018-11-12",8.7,8.88,8.7,8.75,11300.0],["2018-11-13",8.74,8.8,8.39,8.8,19200.0],["2018-11-14",8.86,8.86,8.44,8.52,29300.0],["2018-11-15",8.56,8.78,8.5,8.57,14900.0],["2018-11-16",8.37,8.54,8.28,8.5,20100.0],["2018-11-19",8.5,8.5,8.16,8.43,20100.0],["2018-11-20",8.35,9.04,8.23,8.65,139800.0],["2018-11-21",8.6,8.6,8.28,8.39,25800.0],["2018-11-23",8.39,8.56,8.21,8.5,8100.0],["2018-11-26",8.51,8.56,8.18,8.53,7900.0],["2018-11-27",8.45,8.53,8.3,8.42,20000.0],["2018-11-28",8.54,8.64,8.1,8.38,40400.0],["2018-11-29",8.33,8.74,8.25,8.74,5100.0],["2018-11-30",8.63,8.76,8.21,8.76,19900.0],["2018-12-03",8.78,8.92,8.43,8.61,16900.0],["2018-12-04",8.56,8.63,8.18,8.23,44600.0],["2018-12-06",8.13,8.28,7.91,8.27,30600.0],["2018-12-07",8.21,8.3,8.01,8.13,28000.0],["2018-12-10",8.07,8.3,8.02,8.3,15400.0],["2018-12-11",8.27,8.7,8.06,8.7,22500.0],["2018-12-12",8.21,8.88,8.21,8.69,36900.0],["2018-12-13",8.69,8.69,8.32,8.61,6200.0],["2018-12-14",8.51,8.51,8.15,8.22,22600.0],["2018-12-17",8.24,8.4,8.0,8.11,31100.0],["2018-12-18",8.09,8.29,8.0,8.23,38300.0],["2018-12-19",8.33,8.33,7.86,7.91,41400.0],["2018-12-20",7.9,8.09,7.59,7.85,40900.0],["2018-12-21",7.97,7.97,7.6,7.96,73900.0],["2018-12-24",7.82,7.96,7.6,7.6,58900.0],["2018-12-26",7.65,7.75,7.09,7.15,86400.0],["2018-12-27",7.11,7.23,6.96,7.21,323100.0],["2018-12-28",7.13,7.3,7.09,7.1,46000.0],["2018-12-31",7.1,7.59,7.06,7.42,46700.0],["2019-01-02",7.46,7.77,7.39,7.64,12300.0],["2019-01-03",7.87,7.87,7.48,7.83,16300.0],["2019-01-04",7.91,8.2,7.7,7.87,19700.0],["2019-01-07",8.23,8.23,7.54,7.65,19900.0],["2019-01-08",7.8,8.01,7.67,7.9,85400.0],["2019-01-09",7.8,8.2,7.65,7.85,115800.0],["2019-01-10",7.81,8.5,7.66,8.4,15900.0],["2019-01-11",8.38,8.55,8.31,8.53,3600.0],["2019-01-14",8.49,8.49,8.09,8.39,4900.0],["2019-01-15",8.04,8.41,7.93,8.14,31600.0],["2019-01-16",8.42,8.44,7.65,7.81,34200.0],["2019-01-17",7.76,8.01,7.73,8.01,9200.0],["2019-01-18",8.05,8.26,8.01,8.21,9000.0],["2019-01-22",8.07,8.07,7.7,7.8,17800.0],["2019-01-23",7.79,7.99,7.71,7.81,13700.0],["2019-01-24",7.85,8.09,7.73,8.09,9300.0],["2019-01-25",8.08,8.18,7.95,8.03,7100.0],["2019-01-28",8.02,8.26,8.02,8.21,5000.0],["2019-01-29",8.21,8.3,8.1,8.3,3100.0],["2019-01-30",8.29,8.49,8.08,8.32,7200.0],["2019-01-31",8.25,8.37,8.14,8.29,4800.0],["2019-02-01",8.33,8.43,7.96,8.19,3900.0],["2019-02-04",8.2,8.42,8.07,8.4,25800.0],["2019-02-05",8.5,8.85,8.25,8.26,30900.0],["2019-02-06",8.33,8.56,8.25,8.25,8500.0],["2019-02-07",8.6,8.61,8.28,8.32,4200.0],["2019-02-08",8.59,8.59,7.96,8.01,13600.0],["2019-02-11",7.98,8.14,7.98,8.05,20000.0],["2019-02-12",8.01,8.01,7.25,7.65,179400.0],["2019-02-13",7.66,7.76,7.47,7.52,69700.0],["2019-02-14",7.65,7.9,7.5,7.7,55400.0],["2019-02-15",8.15,8.15,7.62,7.62,28100.0],["2019-02-19",7.6,7.75,7.6,7.74,10200.0],["2019-02-20",7.73,7.73,7.5,7.72,15200.0],["2019-02-21",7.87,7.87,7.55,7.55,5000.0],["2019-02-22",7.79,7.79,7.4,7.64,41700.0],["2019-02-25",7.68,7.79,7.59,7.65,82900.0],["2019-02-26",7.53,7.71,7.5,7.6,78700.0],["2019-02-27",7.5,7.73,7.5,7.5,32000.0],["2019-02-28",7.56,7.66,7.56,7.6,44100.0],["2019-03-01",7.65,7.86,7.65,7.81,37100.0],["2019-03-04",7.75,7.86,7.5,7.53,42100.0],["2019-03-05",7.58,7.91,7.5,7.5,46100.0],["2019-03-06",7.52,7.56,7.5,7.5,1200.0],["2019-03-07",7.56,7.72,7.45,7.53,53300.0],["2019-03-08",7.8,7.8,7.4,7.54,10900.0],["2019-03-11",7.51,7.64,7.46,7.46,44200.0],["2019-03-12",7.46,7.59,7.4,7.59,26400.0],["2019-03-13",7.51,7.65,7.51,7.51,34000.0],["2019-03-14",7.57,7.6,7.44,7.51,33700.0],["2019-03-15",7.6,7.6,7.42,7.42,11800.0],["2019-03-18",7.42,7.48,7.27,7.28,23400.0],["2019-03-19",7.43,7.43,7.25,7.31,11100.0],["2019-03-20",7.31,7.35,7.2,7.28,21900.0],["2019-03-21",7.27,7.27,7.1,7.19,7100.0],["2019-03-22",7.12,7.38,7.12,7.32,18200.0],["2019-03-25",7.37,7.66,7.33,7.5,46000.0],["2019-03-26",7.5,7.6,7.3,7.3,17900.0],["2019-03-27",7.08,7.23,7.05,7.22,12800.0],["2019-03-28",7.11,7.24,7.11,7.24,4900.0],["2019-03-29",7.45,7.54,7.36,7.42,9400.0],["2019-04-01",7.54,7.9,7.54,7.9,9400.0],["2019-04-02",7.94,8.14,7.82,8.14,12400.0],["2019-04-03",8.2,8.2,7.8,7.99,18400.0],["2019-04-04",7.99,8.13,7.97,7.98,5900.0],["2019-04-05",8.0,8.0,7.9,7.93,900.0],["2019-04-08",8.08,8.08,7.93,8.08,2500.0],["2019-04-09",7.92,8.01,7.9,7.97,16600.0],["2019-04-10",7.93,7.93,7.7,7.76,9200.0],["2019-04-11",7.86,7.86,7.53,7.82,6200.0],["2019-04-12",7.56,7.97,7.56,7.97,2600.0],["2019-04-15",7.89,7.99,7.65,7.93,4300.0],["2019-04-16",7.93,7.99,7.93,7.99,1700.0],["2019-04-17",7.91,8.7,7.89,8.66,63000.0],["2019-04-18",8.66,8.99,8.58,8.73,39900.0],["2019-04-22",8.85,8.85,8.41,8.52,26000.0],["2019-04-23",8.51,8.86,8.5,8.8,137800.0],["2019-04-24",8.64,8.97,8.6,8.82,2700.0],["2019-04-25",8.71,8.92,8.34,8.81,24400.0],["2019-04-26",8.82,8.87,8.29,8.29,15200.0],["2019-04-29",8.29,8.57,8.15,8.54,17300.0],["2019-04-30",8.5,8.63,8.28,8.61,16600.0],["2019-05-01",8.6,8.89,8.55,8.65,29400.0],["2019-05-02",8.6,8.64,8.45,8.63,19000.0],["2019-05-03",8.67,8.7,8.56,8.69,9600.0],["2019-05-06",8.69,8.9,8.65,8.7,11100.0],["2019-05-07",8.8,8.8,7.66,8.73,100600.0],["2019-05-08",8.2,8.78,8.2,8.62,23000.0],["2019-05-09",8.65,8.88,8.43,8.88,25000.0],["2019-05-10",8.85,8.85,8.59,8.69,6600.0],["2019-05-13",8.52,8.95,8.26,8.48,14900.0],["2019-05-14",8.47,8.56,8.18,8.18,6800.0],["2019-05-15",8.21,8.46,8.21,8.35,9600.0],["2019-05-16",8.22,8.25,8.05,8.23,10600.0],["2019-05-17",8.1,8.39,8.09,8.3,5700.0],["2019-05-20",8.22,8.39,8.11,8.31,3700.0],["2019-05-21",8.09,8.29,8.02,8.02,1700.0],["2019-05-22",7.89,8.08,7.89,7.9,12300.0],["2019-05-23",8.05,8.05,7.89,7.91,1500.0],["2019-05-24",7.83,8.04,7.7,7.91,2500.0],["2019-05-28",8.0,8.32,7.86,8.15,21500.0],["2019-05-29",8.18,8.41,8.1,8.14,3700.0],["2019-05-30",7.89,8.5,7.89,8.5,8600.0],["2019-05-31",8.37,8.65,8.25,8.65,17300.0],["2019-06-03",8.65,8.71,8.63,8.7,4600.0],["2019-06-04",8.68,8.68,8.32,8.58,13900.0],["2019-06-05",8.39,8.7,8.25,8.37,9400.0],["2019-06-06",8.5,8.76,8.5,8.76,5700.0],["2019-06-07",8.59,8.77,8.5,8.76,8100.0],["2019-06-10",8.64,8.9,8.49,8.86,6100.0],["2019-06-11",8.81,8.9,8.31,8.31,11400.0],["2019-06-12",8.4,8.88,8.31,8.7,38800.0],["2019-06-13",8.58,8.6,8.32,8.42,12600.0],["2019-06-14",8.26,8.4,8.18,8.38,5600.0],["2019-06-17",8.3,8.7,8.18,8.26,21900.0],["2019-06-18",8.26,8.39,8.05,8.26,2300.0],["2019-06-19",8.09,8.39,7.85,8.3,26200.0],["2019-06-20",8.2,8.34,7.93,8.01,6100.0],["2019-06-21",8.03,8.24,8.01,8.24,6600.0],["2019-06-24",8.14,8.14,8.14,8.14,500.0],["2019-06-25",8.08,8.08,8.0,8.0,4100.0],["2019-06-26",8.04,8.2,7.83,7.9,12500.0],["2019-06-27",8.09,8.09,7.9,8.0,13400.0],["2019-06-28",8.08,8.23,8.01,8.23,5100.0],["2019-07-01",8.24,8.24,7.86,7.86,8600.0],["2019-07-02",7.87,8.07,7.87,8.07,46100.0],["2019-07-03",7.99,7.99,7.89,7.89,200.0],["2019-07-05",7.85,7.95,7.85,7.89,1100.0],["2019-07-08",7.93,8.11,7.93,8.05,2800.0],["2019-07-09",8.02,8.02,8.02,8.02,300.0],["2019-07-10",8.08,8.19,8.01,8.09,3600.0],["2019-07-11",8.03,8.21,8.01,8.21,6800.0],["2019-07-12",8.1,8.24,7.98,8.05,17900.0],["2019-07-15",8.01,8.01,7.62,7.91,11000.0],["2019-07-16",8.05,8.08,7.91,8.0,2200.0],["2019-07-17",8.01,8.01,7.58,7.6,8300.0],["2019-07-18",7.54,7.59,6.96,7.0,56100.0],["2019-07-19",7.09,7.29,7.01,7.12,20700.0],["2019-07-22",7.06,7.32,7.06,7.32,19700.0],["2019-07-23",7.19,7.46,7.19,7.4,6900.0],["2019-07-24",7.44,7.74,7.44,7.74,9100.0],["2019-07-25",7.67,7.94,7.49,7.9,1400.0],["2019-07-26",7.88,7.98,7.85,7.98,500.0],["2019-07-29",7.85,7.96,7.82,7.96,1900.0],["2019-07-30",7.9,7.9,7.65,7.89,3300.0],["2019-07-31",7.88,7.91,7.79,7.84,4100.0],["2019-08-01",7.74,7.9,7.57,7.62,14300.0],["2019-08-02",7.49,7.9,7.27,7.68,3700.0],["2019-08-05",7.71,7.71,7.08,7.15,12800.0],["2019-08-06",7.15,7.47,7.15,7.45,14200.0],["2019-08-07",7.37,7.37,7.16,7.16,600.0],["2019-08-08",7.23,7.44,7.12,7.44,6300.0],["2019-08-09",7.55,7.94,7.5,7.8,11300.0],["2019-08-12",8.15,8.28,7.52,8.09,47300.0],["2019-08-13",8.02,8.49,7.9,8.37,27100.0],["2019-08-14",8.26,9.36,7.89,9.26,48000.0],["2019-08-15",9.18,9.8,8.85,9.62,24400.0],["2019-08-16",9.5,9.65,9.49,9.6,22300.0],["2019-08-19",9.69,9.85,9.12,9.12,22400.0],["2019-08-20",9.12,9.59,8.8,9.0,29000.0],["2019-08-21",8.94,9.22,8.86,9.2,13200.0],["2019-08-22",9.21,9.4,9.21,9.25,42200.0],["2019-08-23",9.18,9.28,8.88,8.88,16400.0],["2019-08-26",9.07,9.55,8.89,9.0,13600.0],["2019-08-27",8.91,9.25,8.66,8.66,16500.0],["2019-08-28",8.66,9.29,8.42,9.2,58200.0],["2019-08-29",9.3,9.54,9.17,9.17,14000.0],["2019-08-30",9.19,9.53,9.19,9.4,13200.0],["2019-09-03",9.29,9.91,9.17,9.59,18100.0],["2019-09-04",9.51,9.6,9.1,9.29,33700.0],["2019-09-05",9.35,9.62,9.3,9.54,24200.0],["2019-09-06",9.34,9.52,9.29,9.44,6700.0],["2019-09-09",9.39,9.48,9.39,9.44,4200.0],["2019-09-10",9.18,9.37,9.18,9.31,2100.0],["2019-09-11",9.48,9.48,9.27,9.47,20100.0],["2019-09-12",9.34,9.53,9.22,9.32,6600.0],["2019-09-13",9.55,9.55,9.51,9.51,1600.0],["2019-09-16",9.41,9.5,9.22,9.22,4600.0],["2019-09-17",9.41,9.41,9.24,9.24,300.0],["2019-09-18",9.22,9.38,9.09,9.1,6300.0],["2019-09-19",9.15,9.32,9.15,9.21,2600.0],["2019-09-20",9.11,9.3,9.11,9.16,4800.0],["2019-09-23",9.04,9.25,9.04,9.15,3600.0],["2019-09-24",9.21,9.29,9.15,9.28,53200.0],["2019-09-25",9.16,9.41,9.16,9.36,30900.0],["2019-09-26",9.07,9.62,9.03,9.48,6900.0],["2019-09-27",9.64,9.64,9.38,9.55,600.0],["2019-09-30",9.38,9.63,9.12,9.16,37200.0],["2019-10-01",9.2,9.23,8.32,8.85,48400.0],["2019-10-02",8.8,8.87,8.73,8.8,5500.0],["2019-10-03",8.41,9.05,8.33,9.0,13400.0],["2019-10-04",8.61,9.1,8.61,9.09,2800.0],["2019-10-07",9.0,9.3,8.59,9.09,11300.0],["2019-10-08",8.93,9.79,8.92,9.47,23000.0],["2019-10-09",9.25,9.41,9.15,9.15,3300.0],["2019-10-10",9.11,10.11,9.11,9.87,73400.0],["2019-10-11",10.09,10.27,9.97,10.02,30100.0],["2019-10-14",10.17,10.17,9.7,9.93,18500.0],["2019-10-15",9.84,10.02,9.7,9.86,3300.0],["2019-10-16",9.94,10.03,9.92,9.92,7300.0],["2019-10-17",9.94,10.1,9.94,10.1,6400.0],["2019-10-18",10.13,10.13,9.55,9.72,12100.0],["2019-10-21",9.61,9.76,9.61,9.76,900.0],["2019-10-22",9.66,9.76,9.61,9.76,8700.0],["2019-10-23",9.81,9.92,9.75,9.75,3000.0],["2019-10-24",9.76,9.85,9.68,9.85,8800.0],["2019-10-25",9.85,9.95,9.56,9.56,6000.0],["2019-10-28",9.63,10.1,9.63,9.66,11700.0],["2019-10-29",9.66,10.33,9.6,10.1,39400.0],["2019-10-30",10.11,10.36,10.05,10.2,6900.0],["2019-10-31",9.65,10.37,9.65,10.3,15200.0],["2019-11-01",9.78,10.33,9.78,10.03,5900.0],["2019-11-04",9.95,10.26,9.76,9.76,1400.0],["2019-11-05",9.71,10.1,9.71,10.08,8700.0],["2019-11-06",9.97,10.07,9.2,9.72,25100.0],["2019-11-07",9.41,10.07,8.7,10.07,42700.0],["2019-11-08",10.12,10.12,9.35,9.96,6400.0],["2019-11-11",9.96,10.0,9.74,10.0,7400.0],["2019-11-12",9.65,10.0,9.02,9.9,5000.0],["2019-11-13",9.25,9.9,9.07,9.6,9600.0],["2019-11-14",9.6,9.94,9.39,9.94,5600.0],["2019-11-15",9.75,10.0,9.73,10.0,6300.0],["2019-11-18",9.95,9.95,9.77,9.95,5300.0],["2019-11-19",9.84,9.84,9.75,9.75,1100.0],["2019-11-20",9.81,9.9,9.63,9.9,10200.0],["2019-11-21",9.89,9.9,9.87,9.9,5400.0],["2019-11-22",9.71,10.0,9.71,9.9,16200.0],["2019-11-25",9.97,10.05,9.6,9.94,12400.0],["2019-11-26",9.76,10.05,9.57,9.95,26900.0],["2019-11-27",9.87,9.87,9.77,9.77,400.0],["2019-11-29",9.73,10.15,9.6,10.15,3800.0],["2019-12-02",9.87,10.15,9.64,10.0,12500.0],["2019-12-03",9.98,10.04,9.76,10.02,13000.0],["2019-12-04",10.0,10.0,9.69,9.94,12400.0],["2019-12-05",9.9,10.0,9.88,10.0,4300.0],["2019-12-06",9.79,9.92,9.78,9.85,600.0],["2019-12-09",9.78,9.85,9.26,9.66,11300.0],["2019-12-10",9.63,9.98,9.63,9.98,4100.0],["2019-12-11",9.85,9.98,9.68,9.86,3800.0],["2019-12-12",9.83,9.83,9.65,9.82,2600.0],["2019-12-13",9.85,9.85,9.42,9.43,7900.0],["2019-12-16",9.4,9.4,9.23,9.38,20500.0],["2019-12-17",9.11,9.5,9.11,9.36,9200.0],["2019-12-18",9.3,9.47,9.21,9.21,5600.0],["2019-12-19",9.2,9.2,8.31,8.4,172100.0],["2019-12-20",8.47,8.68,8.45,8.68,36800.0],["2019-12-23",8.68,8.79,8.51,8.79,6500.0],["2019-12-24",8.56,8.76,8.56,8.64,3600.0],["2019-12-26",8.5,8.77,8.5,8.5,9100.0],["2019-12-27",8.5,8.52,8.43,8.43,12400.0],["2019-12-30",8.33,8.71,8.15,8.42,19000.0],["2019-12-31",8.46,8.55,8.4,8.52,7700.0],["2020-01-02",8.46,8.52,8.46,8.52,1300.0],["2020-01-03",8.49,8.59,8.49,8.57,2300.0],["2020-01-06",8.63,8.64,8.54,8.63,1000.0],["2020-01-07",8.55,8.66,8.52,8.64,7200.0],["2020-01-08",8.58,8.8,8.48,8.77,3300.0],["2020-01-09",8.58,8.62,8.53,8.57,5400.0],["2020-01-10",8.68,8.68,8.61,8.61,500.0],["2020-01-13",8.57,8.74,8.3,8.59,4200.0],["2020-01-14",8.4,8.4,8.4,8.4,200.0],["2020-01-15",8.4,8.75,8.4,8.61,2700.0],["2020-01-16",8.7,8.81,8.7,8.81,2600.0],["2020-01-17",8.88,9.42,8.85,9.05,57400.0],["2020-01-21",9.05,9.51,9.03,9.51,16100.0],["2020-01-22",9.5,9.8,9.25,9.3,37100.0],["2020-01-23",9.2,9.64,9.2,9.6,7200.0],["2020-01-24",9.7,9.7,9.37,9.52,2600.0],["2020-01-27",9.51,9.51,9.2,9.2,16900.0],["2020-01-28",9.26,9.5,9.2,9.5,27000.0],["2020-01-29",9.27,9.36,8.75,8.82,11500.0],["2020-01-30",8.98,8.98,8.58,8.9,14800.0],["2020-01-31",8.78,8.78,8.7,8.78,3300.0],["2020-02-03",8.72,8.96,8.72,8.88,2800.0],["2020-02-04",8.89,9.71,8.89,9.33,51200.0],["2020-02-05",9.24,9.24,8.92,9.13,28000.0],["2020-02-06",9.34,9.34,8.92,9.03,1500.0],["2020-02-07",9.13,9.13,8.99,9.13,700.0],["2020-02-10",9.06,9.17,9.01,9.17,2700.0],["2020-02-11",9.1,9.28,9.1,9.28,51100.0],["2020-02-12",9.22,9.3,9.0,9.3,15300.0],["2020-02-13",9.35,10.3,9.06,9.61,79000.0],["2020-02-14",9.68,9.9,9.5,9.5,19600.0],["2020-02-18",9.31,9.62,9.12,9.12,11700.0],["2020-02-19",9.32,9.32,9.23,9.23,7100.0],["2020-02-20",9.15,9.17,8.86,9.07,18100.0],["2020-02-21",9.05,9.1,8.97,9.08,2400.0],["2020-02-24",8.68,8.7,8.34,8.56,21800.0],["2020-02-25",8.31,8.85,8.17,8.35,9800.0],["2020-02-26",8.66,8.7,8.28,8.28,8000.0],["2020-02-27",8.11,8.87,8.05,8.51,15800.0],["2020-02-28",8.42,8.5,8.11,8.5,5200.0],["2020-03-02",8.48,8.89,8.32,8.89,5700.0],["2020-03-03",9.06,9.06,8.35,8.9,6200.0],["2020-03-04",8.85,8.85,8.33,8.33,8200.0],["2020-03-05",8.34,8.34,7.96,7.96,5900.0],["2020-03-06",7.99,8.33,7.31,7.99,25300.0],["2020-03-09",7.52,7.52,6.85,6.99,11900.0],["2020-03-10",7.1,7.42,7.09,7.21,6900.0],["2020-03-11",7.15,7.22,6.55,6.69,11600.0],["2020-03-12",6.16,6.61,5.66,6.24,24300.0],["2020-03-13",6.62,6.7,6.06,6.49,17600.0],["2020-03-16",5.62,6.26,5.62,6.18,3300.0],["2020-03-17",5.99,6.29,5.81,5.95,27200.0],["2020-03-18",5.8,5.95,5.23,5.52,15400.0],["2020-03-19",5.8,6.21,5.8,5.99,91700.0],["2020-03-20",6.22,6.5,5.8,5.81,32800.0],["2020-03-23",5.8,6.14,5.8,5.8,11900.0],["2020-03-24",5.9,6.2,5.9,6.03,44800.0],["2020-03-25",6.01,6.12,5.9,6.0,9100.0],["2020-03-26",6.67,6.76,6.18,6.29,11100.0],["2020-03-27",5.99,6.4,5.8,5.99,27700.0],["2020-03-30",6.0,6.23,5.99,5.99,20500.0],["2020-03-31",6.01,6.12,5.89,6.08,18500.0],["2020-04-01",5.98,6.21,5.98,6.01,3100.0],["2020-04-02",6.01,6.04,5.92,6.0,7300.0],["2020-04-03",6.06,6.28,5.77,6.28,24700.0],["2020-04-06",6.21,6.38,5.86,6.38,14500.0],["2020-04-07",6.38,6.88,6.12,6.38,46800.0],["2020-04-08",6.31,6.8,6.31,6.5,16800.0],["2020-04-09",6.43,6.88,6.43,6.65,13600.0],["2020-04-13",6.8,7.1,6.8,7.02,15300.0],["2020-04-14",7.21,7.21,7.0,7.0,14800.0],["2020-04-15",6.58,6.91,6.5,6.7,13700.0],["2020-04-16",6.59,6.99,6.53,6.53,18500.0],["2020-04-17",6.82,6.85,6.68,6.74,3700.0],["2020-04-20",6.7,7.03,6.67,6.75,79500.0],["2020-04-21",6.51,6.66,6.4,6.43,3300.0],["2020-04-22",6.52,6.97,6.52,6.97,3100.0],["2020-04-23",6.57,7.0,6.57,6.89,5100.0],["2020-04-24",6.96,7.03,6.76,6.76,5200.0],["2020-04-27",6.98,7.27,6.78,7.19,7100.0],["2020-04-28",7.24,7.25,7.14,7.19,10100.0],["2020-04-29",7.3,7.81,7.3,7.36,13700.0],["2020-04-30",7.42,7.56,6.95,7.05,11800.0],["2020-05-01",6.74,7.19,6.65,6.65,20700.0],["2020-05-04",6.65,7.48,6.59,7.16,18000.0],["2020-05-05",7.13,7.5,7.06,7.33,7000.0],["2020-05-06",7.41,7.41,7.29,7.29,1100.0],["2020-05-07",7.22,7.38,7.0,7.14,8700.0],["2020-05-08",7.11,7.36,7.0,7.0,13100.0],["2020-05-11",7.16,7.47,7.01,7.43,17600.0],["2020-05-12",7.43,7.43,6.81,6.98,18800.0],["2020-05-13",6.85,6.97,6.73,6.89,5100.0],["2020-05-14",6.69,6.8,6.66,6.79,3200.0],["2020-05-15",6.78,7.44,6.62,7.34,12700.0],["2020-05-18",7.3,7.56,7.19,7.19,6400.0],["2020-05-19",7.18,7.4,7.18,7.25,2300.0],["2020-05-20",7.27,7.27,6.91,7.1,11600.0],["2020-05-21",6.9,7.13,6.9,6.91,5800.0],["2020-05-22",7.02,7.07,6.81,7.02,4200.0],["2020-05-26",7.01,7.2,6.9,7.2,11600.0],["2020-05-27",7.16,7.16,6.88,6.92,4000.0],["2020-05-28",6.95,7.08,6.8,7.01,12200.0],["2020-05-29",6.91,6.95,6.83,6.86,2800.0],["2020-06-01",6.85,7.0,6.82,6.87,5600.0],["2020-06-02",6.83,7.2,6.76,7.2,15800.0],["2020-06-03",7.25,7.79,7.25,7.7,19600.0],["2020-06-04",7.73,7.74,7.42,7.68,3500.0],["2020-06-05",7.7,7.74,7.55,7.7,6400.0],["2020-06-08",7.74,7.74,7.4,7.69,69900.0],["2020-06-09",7.52,7.71,7.36,7.68,25400.0],["2020-06-10",7.55,7.55,7.11,7.35,7400.0],["2020-06-11",7.06,7.43,7.06,7.33,138300.0],["2020-06-12",7.25,7.65,7.02,7.42,23000.0],["2020-06-15",7.16,7.72,7.16,7.54,31600.0],["2020-06-16",7.6,7.64,7.6,7.64,1700.0],["2020-06-17",7.63,8.07,7.63,7.95,11500.0],["2020-06-18",7.74,8.34,7.67,8.01,17700.0],["2020-06-19",8.1,8.16,7.9,7.9,3800.0],["2020-06-22",7.9,7.95,7.84,7.94,3700.0],["2020-06-23",7.85,8.09,7.85,8.0,9000.0],["2020-06-24",8.02,8.81,7.94,8.63,54100.0],["2020-06-25",8.37,8.53,8.19,8.24,122200.0],["2020-06-26",8.3,8.32,8.2,8.2,3500.0],["2020-06-29",8.15,8.21,8.09,8.21,3900.0],["2020-06-30",8.14,8.36,8.0,8.14,5600.0],["2020-07-01",8.14,8.75,8.14,8.58,21200.0],["2020-07-02",8.51,8.53,8.35,8.5,15500.0],["2020-07-06",8.4,8.59,8.4,8.51,8600.0],["2020-07-07",8.61,8.8,8.61,8.63,3500.0],["2020-07-08",8.64,8.87,8.47,8.73,23000.0],["2020-07-09",8.78,8.85,8.55,8.61,6300.0],["2020-07-10",8.61,8.73,8.6,8.64,11200.0],["2020-07-13",8.78,9.25,8.78,8.79,67100.0],["2020-07-14",8.75,9.12,8.73,9.0,55800.0],["2020-07-15",9.06,9.29,8.93,8.95,15100.0],["2020-07-16",8.96,8.96,8.73,8.74,12800.0],["2020-07-17",8.8,8.95,8.8,8.94,7200.0],["2020-07-20",8.91,9.0,8.91,9.0,1300.0],["2020-07-21",9.05,9.21,9.05,9.05,9100.0],["2020-07-22",9.09,9.09,8.97,8.97,4700.0],["2020-07-23",8.93,8.93,8.78,8.82,3900.0],["2020-07-24",8.82,8.82,8.51,8.6,5500.0],["2020-07-27",8.48,8.55,8.41,8.5,11200.0],["2020-07-28",8.35,8.39,8.21,8.37,5900.0],["2020-07-29",8.27,8.42,8.23,8.37,2500.0],["2020-07-30",8.29,8.38,8.26,8.35,3900.0],["2020-07-31",8.32,8.38,8.28,8.3,4100.0],["2020-08-03",8.25,8.27,7.97,8.21,14800.0],["2020-08-04",8.17,8.35,8.15,8.31,2800.0],["2020-08-05",8.29,8.53,8.29,8.5,7000.0],["2020-08-06",8.5,8.61,8.5,8.61,3300.0],["2020-08-07",8.56,8.72,8.56,8.65,15200.0],["2020-08-10",8.54,8.95,8.53,8.95,11000.0],["2020-08-11",9.06,9.7,9.04,9.25,87300.0],["2020-08-12",9.29,9.71,9.02,9.02,40800.0],["2020-08-13",9.02,9.5,9.02,9.05,7900.0],["2020-08-14",9.08,9.21,9.05,9.12,5300.0],["2020-08-17",9.1,9.21,9.06,9.15,17700.0],["2020-08-18",9.15,9.34,9.15,9.34,22500.0],["2020-08-19",9.37,9.73,9.35,9.54,17900.0],["2020-08-20",9.52,9.88,9.5,9.79,30700.0],["2020-08-21",9.69,9.89,9.69,9.73,19900.0],["2020-08-24",9.74,9.94,9.61,9.72,20900.0],["2020-08-25",9.62,9.91,9.62,9.71,14200.0],["2020-08-26",9.68,10.19,9.66,9.9,72700.0],["2020-08-27",9.81,9.87,9.7,9.8,14500.0],["2020-08-28",9.82,9.82,9.67,9.76,5200.0],["2020-08-31",9.7,9.82,9.67,9.73,135000.0],["2020-09-01",9.81,9.85,9.7,9.74,41300.0],["2020-09-02",9.74,9.85,9.66,9.68,38500.0],["2020-09-03",9.62,9.72,8.9,9.28,19000.0],["2020-09-04",9.26,9.26,8.67,8.98,9100.0],["2020-09-08",8.87,9.35,8.73,9.14,15000.0],["2020-09-09",9.05,9.33,9.05,9.33,2700.0],["2020-09-10",9.22,9.53,9.21,9.39,20300.0],["2020-09-11",9.42,9.43,9.17,9.35,10600.0],["2020-09-14",9.3,9.43,9.16,9.43,7200.0],["2020-09-15",9.44,9.56,9.44,9.51,2400.0],["2020-09-16",9.5,9.8,9.47,9.48,29700.0],["2020-09-17",9.67,9.67,9.28,9.28,20700.0],["2020-09-18",9.23,9.27,9.2,9.26,1400.0],["2020-09-21",9.2,9.3,9.11,9.3,3600.0],["2020-09-22",9.22,9.32,9.03,9.27,8000.0],["2020-09-23",9.24,9.29,8.7,8.71,26600.0],["2020-09-24",8.61,8.85,8.61,8.82,7400.0],["2020-09-25",9.09,9.37,8.6,9.36,16000.0],["2020-09-28",9.13,10.05,9.13,9.68,43700.0],["2020-09-29",9.79,9.79,9.43,9.44,11600.0],["2020-09-30",9.86,9.86,9.3,9.46,21000.0],["2020-10-01",9.4,9.43,9.18,9.22,32200.0],["2020-10-02",9.31,9.58,8.99,9.1,21500.0],["2020-10-05",8.71,9.45,8.7,8.92,4600.0],["2020-10-06",8.83,9.0,8.81,8.87,15000.0],["2020-10-07",8.94,9.04,8.91,8.99,5300.0],["2020-10-08",8.99,9.09,8.89,8.99,25300.0],["2020-10-09",8.99,9.06,8.88,8.94,27900.0],["2020-10-12",8.94,9.2,8.87,8.87,16200.0],["2020-10-13",9.0,9.42,8.97,8.97,9500.0],["2020-10-14",8.87,9.01,8.87,8.9,10700.0],["2020-10-15",8.88,8.9,8.82,8.82,1800.0],["2020-10-16",8.84,8.98,8.84,8.95,4100.0],["2020-10-19",9.0,9.0,8.9,8.93,4400.0],["2020-10-20",9.0,9.08,8.93,8.98,4300.0],["2020-10-21",8.86,8.94,8.86,8.93,500.0],["2020-10-22",8.99,9.29,8.99,9.15,26900.0],["2020-10-23",9.25,9.3,8.96,9.0,10700.0],["2020-10-26",8.98,8.98,8.85,8.91,2100.0],["2020-10-27",8.86,8.88,8.25,8.29,19400.0],["2020-10-28",8.51,8.51,7.92,8.23,19900.0],["2020-10-29",8.0,8.32,7.99,8.23,34800.0],["2020-10-30",8.37,8.37,8.18,8.18,2000.0],["2020-11-02",8.2,8.3,8.09,8.11,77300.0],["2020-11-03",8.4,8.4,8.2,8.2,17400.0],["2020-11-04",8.04,8.31,8.03,8.15,12700.0],["2020-11-05",8.12,8.2,7.92,7.94,39900.0],["2020-11-06",7.99,8.0,7.96,7.99,7900.0],["2020-11-09",8.0,8.37,7.86,7.86,82700.0],["2020-11-10",8.52,8.74,7.92,8.22,46200.0],["2020-11-11",8.1,8.48,8.1,8.42,40200.0],["2020-11-12",8.41,8.43,8.06,8.2,1100.0],["2020-11-13",8.2,8.35,8.19,8.25,8100.0],["2020-11-16",8.23,8.5,8.23,8.45,11000.0],["2020-11-17",8.3,8.45,8.3,8.45,3000.0],["2020-11-18",8.5,8.58,8.44,8.54,5400.0],["2020-11-19",8.57,8.95,8.35,8.74,16800.0],["2020-11-20",8.69,8.73,8.51,8.51,4300.0],["2020-11-23",8.66,8.67,8.55,8.67,7700.0],["2020-11-24",8.65,9.01,8.65,9.0,27300.0],["2020-11-25",8.9,9.01,8.47,9.01,10300.0],["2020-11-27",9.13,9.36,9.13,9.36,200.0],["2020-11-30",9.3,9.36,8.8,9.25,4100.0],["2020-12-01",9.19,9.44,9.15,9.44,3700.0],["2020-12-02",9.44,10.7,9.32,10.24,62800.0],["2020-12-03",10.2,10.58,9.97,10.55,36700.0],["2020-12-04",10.41,10.61,10.29,10.29,4000.0],["2020-12-07",10.26,10.5,10.16,10.38,16800.0],["2020-12-08",10.55,10.74,10.55,10.6,7600.0],["2020-12-09",10.81,10.81,9.77,9.8,25000.0],["2020-12-10",9.81,10.67,9.75,10.51,22300.0],["2020-12-11",9.96,10.8,9.96,10.7,23400.0],["2020-12-14",10.84,11.24,10.79,10.95,54900.0],["2020-12-15",10.95,11.18,10.95,11.15,24700.0],["2020-12-16",10.98,11.24,10.96,10.99,7500.0],["2020-12-17",10.27,10.9,10.27,10.9,2500.0],["2020-12-18",10.89,10.9,10.58,10.58,2000.0],["2020-12-21",10.64,10.77,10.34,10.63,12200.0],["2020-12-22",10.13,10.56,10.11,10.56,700.0],["2020-12-23",10.47,11.2,10.36,11.12,4100.0],["2020-12-24",10.7,10.76,10.7,10.76,3100.0],["2020-12-28",10.43,10.72,10.35,10.35,8600.0],["2020-12-29",10.35,10.67,10.35,10.45,5400.0],["2020-12-30",10.41,10.58,10.4,10.4,4500.0],["2020-12-31",10.5,11.0,10.42,10.95,9200.0],["2021-01-04",10.8,11.74,10.8,11.35,41800.0],["2021-01-05",11.5,11.5,10.69,10.78,18300.0],["2021-01-06",10.75,11.2,10.6,10.76,16900.0],["2021-01-07",10.95,11.02,10.47,10.59,4900.0],["2021-01-08",10.49,10.55,10.4,10.41,10400.0],["2021-01-11",10.42,10.65,10.28,10.4,8000.0],["2021-01-12",11.09,11.09,10.51,10.54,10100.0],["2021-01-13",10.79,11.0,10.5,10.59,5600.0],["2021-01-14",10.6,10.6,9.3,10.05,66000.0],["2021-01-15",10.17,10.21,10.04,10.13,9600.0],["2021-01-19",10.13,10.28,10.0,10.22,26400.0],["2021-01-20",10.3,10.96,10.21,10.95,13100.0],["2021-01-21",10.2,11.0,10.2,10.92,19800.0],["2021-01-22",10.58,10.95,10.29,10.37,30600.0],["2021-01-25",10.21,10.4,10.0,10.12,20100.0],["2021-01-26",10.08,10.34,10.0,10.17,32600.0],["2021-01-27",10.1,10.26,9.81,9.97,32800.0],["2021-01-28",10.27,10.34,9.88,9.92,15700.0],["2021-01-29",9.98,10.4,9.82,10.4,8200.0],["2021-02-01",10.44,10.44,10.03,10.03,12000.0],["2021-02-02",10.07,10.3,10.06,10.22,3100.0],["2021-02-03",10.4,10.4,10.15,10.18,8200.0],["2021-02-04",10.34,10.6,10.34,10.6,6200.0],["2021-02-05",10.24,10.85,10.24,10.61,9500.0],["2021-02-08",10.53,11.19,10.53,10.87,16200.0],["2021-02-09",10.87,11.24,10.85,11.11,23200.0],["2021-02-10",11.24,11.32,11.1,11.29,17200.0],["2021-02-11",11.17,11.35,10.82,10.91,4100.0],["2021-02-12",10.34,11.08,10.34,11.0,9600.0],["2021-02-16",11.0,12.05,10.95,12.05,55000.0],["2021-02-17",12.65,12.65,11.27,11.44,33900.0],["2021-02-18",11.27,11.49,11.0,11.01,12800.0],["2021-02-19",10.68,10.83,10.08,10.76,71900.0],["2021-02-22",10.13,10.75,10.13,10.68,27500.0],["2021-02-23",10.45,10.5,10.1,10.26,22600.0],["2021-02-24",10.13,10.46,10.12,10.17,70900.0],["2021-02-25",10.13,10.22,9.81,9.91,30400.0],["2021-02-26",9.9,10.09,9.75,9.95,53900.0],["2021-03-01",9.9,10.02,9.82,9.82,30600.0],["2021-03-02",9.8,9.98,9.8,9.86,147300.0],["2021-03-03",9.86,10.32,9.76,9.89,38500.0],["2021-03-04",9.88,10.09,9.71,9.76,38900.0],["2021-03-05",9.78,9.88,9.69,9.79,18100.0],["2021-03-08",9.72,9.87,9.7,9.7,61300.0],["2021-03-09",9.75,9.75,9.26,9.44,247500.0],["2021-03-10",9.4,9.75,9.4,9.58,88300.0],["2021-03-11",9.75,9.84,9.53,9.59,58800.0],["2021-03-12",9.61,9.8,9.5,9.6,40200.0],["2021-03-15",9.57,9.86,9.55,9.64,13300.0],["2021-03-16",9.86,9.93,9.62,9.7,18500.0],["2021-03-17",9.89,10.41,9.74,10.41,35000.0],["2021-03-18",10.26,10.26,9.69,9.74,14900.0],["2021-03-19",9.85,9.92,9.62,9.69,6500.0],["2021-03-22",9.7,9.97,9.7,9.95,2700.0],["2021-03-23",9.96,9.96,9.54,9.64,7700.0],["2021-03-24",9.36,9.86,9.36,9.51,7600.0],["2021-03-25",9.31,9.54,9.31,9.38,2500.0],["2021-03-26",9.34,9.52,9.34,9.52,5700.0],["2021-03-29",9.4,9.53,9.28,9.53,2200.0],["2021-03-30",9.37,9.59,9.26,9.5,8600.0],["2021-03-31",9.52,9.88,9.31,9.88,15500.0],["2021-04-01",9.8,10.11,9.8,9.83,3300.0],["2021-04-05",9.97,9.97,9.59,9.76,3100.0],["2021-04-06",9.04,9.83,9.04,9.74,12300.0],["2021-04-07",9.49,9.74,9.49,9.66,11000.0],["2021-04-08",9.74,9.76,9.24,9.43,56400.0],["2021-04-09",9.45,10.1,9.36,9.5,48600.0],["2021-04-12",9.52,9.74,9.36,9.4,69600.0],["2021-04-13",9.36,9.37,9.17,9.3,39200.0],["2021-04-14",9.23,9.33,9.17,9.17,121400.0],["2021-04-15",9.2,9.2,9.2,9.2,12700.0],["2021-04-16",9.17,9.49,9.12,9.21,4400.0],["2021-04-19",9.18,9.18,9.02,9.06,2400.0],["2021-04-20",9.05,9.15,8.99,9.0,3800.0],["2021-04-21",8.93,9.27,8.93,9.27,22300.0],["2021-04-22",9.2,9.27,9.16,9.27,3100.0],["2021-04-23",9.27,9.27,9.23,9.23,3300.0],["2021-04-26",9.2,9.27,9.2,9.27,12000.0],["2021-04-27",9.27,9.48,9.27,9.43,8000.0],["2021-04-28",9.49,9.5,9.49,9.49,1000.0],["2021-04-29",9.5,9.5,9.33,9.37,8300.0],["2021-04-30",9.35,9.87,9.32,9.7,19100.0],["2021-05-03",9.82,9.82,9.15,9.23,8300.0],["2021-05-04",9.16,9.24,9.15,9.24,3500.0],["2021-05-05",9.43,9.67,9.33,9.67,14500.0],["2021-05-06",9.6,9.66,9.46,9.62,2000.0],["2021-05-07",9.56,9.61,9.23,9.49,3200.0],["2021-05-10",9.48,9.67,9.4,9.4,6300.0],["2021-05-11",9.5,9.67,9.5,9.6,26100.0],["2021-05-12",9.44,9.44,9.26,9.32,4900.0],["2021-05-13",9.24,9.58,9.24,9.38,31800.0],["2021-05-14",9.32,9.5,9.32,9.37,7400.0],["2021-05-17",9.36,9.49,9.36,9.36,7600.0],["2021-05-18",9.36,9.6,9.26,9.59,28300.0],["2021-05-19",9.6,9.86,9.6,9.86,2500.0],["2021-05-20",9.94,9.94,9.61,9.94,5700.0],["2021-05-21",9.95,10.0,9.82,9.98,30800.0],["2021-05-24",9.98,10.19,9.98,10.1,72500.0],["2021-05-25",10.24,10.24,10.1,10.2,2500.0],["2021-05-26",10.27,10.3,10.01,10.02,15700.0],["2021-05-27",10.07,10.19,10.05,10.06,15000.0],["2021-05-28",10.0,10.1,10.0,10.07,18000.0],["2021-06-01",10.01,10.15,9.92,10.03,44200.0],["2021-06-02",10.03,10.24,10.03,10.06,900.0],["2021-06-03",9.95,10.06,9.95,10.06,9500.0],["2021-06-04",10.0,10.05,10.0,10.05,4100.0],["2021-06-07",10.15,10.28,10.03,10.05,4300.0],["2021-06-08",10.0,10.15,10.0,10.14,6000.0],["2021-06-09",10.01,10.2,10.01,10.16,5200.0],["2021-06-10",10.16,10.26,10.11,10.15,16000.0],["2021-06-11",10.03,10.24,10.01,10.02,71200.0],["2021-06-14",10.11,10.22,9.79,9.89,80500.0],["2021-06-15",9.99,10.04,9.84,10.04,10300.0],["2021-06-16",10.02,10.38,9.91,9.99,30100.0],["2021-06-17",10.17,10.25,10.1,10.1,3900.0],["2021-06-18",10.01,10.12,9.98,10.0,30900.0],["2021-06-21",10.12,10.3,10.1,10.25,2300.0],["2021-06-22",10.05,10.27,10.05,10.27,3300.0],["2021-06-23",10.12,10.29,10.0,10.29,15300.0],["2021-06-24",10.4,10.9,10.35,10.72,29900.0],["2021-06-25",10.69,10.94,10.65,10.67,12100.0],["2021-06-28",10.65,11.29,10.65,11.2,78700.0],["2021-06-29",11.25,11.37,10.84,11.26,9800.0],["2021-06-30",11.11,11.2,10.9,11.2,6200.0],["2021-07-01",11.05,11.17,10.96,11.16,4800.0],["2021-07-02",11.02,11.13,11.02,11.12,3100.0],["2021-07-06",11.06,11.25,10.8,11.09,6700.0],["2021-07-07",11.0,11.16,11.0,11.16,1800.0],["2021-07-08",11.09,11.09,10.73,11.08,7500.0],["2021-07-09",10.86,10.98,10.7,10.83,7900.0],["2021-07-12",10.89,11.15,10.75,11.15,4300.0],["2021-07-13",10.96,10.96,10.54,10.8,3200.0],["2021-07-14",10.8,10.89,10.59,10.89,4100.0],["2021-07-15",10.33,10.88,10.33,10.63,5600.0],["2021-07-16",10.53,10.74,10.3,10.6,4900.0],["2021-07-19",10.5,10.61,10.21,10.61,7400.0],["2021-07-20",10.6,11.0,10.6,10.93,7600.0],["2021-07-21",10.93,10.93,10.73,10.73,600.0],["2021-07-22",10.7,10.85,10.7,10.85,1000.0],["2021-07-23",10.69,10.74,10.69,10.74,900.0],["2021-07-26",10.69,10.87,10.45,10.87,8200.0],["2021-07-27",10.7,10.74,10.55,10.65,1600.0],["2021-07-28",10.5,10.76,10.5,10.76,4300.0],["2021-07-29",10.72,10.95,10.58,10.95,7700.0],["2021-07-30",10.9,11.0,10.8,11.0,2000.0],["2021-08-02",11.04,11.27,11.02,11.2,1600.0],["2021-08-03",10.94,10.96,10.85,10.96,800.0],["2021-08-04",10.64,10.82,10.5,10.82,1500.0],["2021-08-05",11.25,11.41,11.02,11.23,14800.0],["2021-08-06",11.11,11.11,11.0,11.0,2000.0],["2021-08-09",11.0,11.0,11.0,11.0,0.0],["2021-08-10",10.99,10.99,10.34,10.95,900.0],["2021-08-11",10.8,10.8,10.32,10.78,7700.0],["2021-08-12",10.54,10.94,10.44,10.8,10500.0],["2021-08-13",10.75,10.97,10.56,10.56,6000.0],["2021-08-16",10.42,10.57,10.39,10.56,16000.0],["2021-08-17",10.46,10.5,10.42,10.44,12700.0],["2021-08-18",10.5,10.67,10.05,10.67,18600.0],["2021-08-19",10.41,10.71,10.04,10.53,9800.0],["2021-08-20",10.35,10.95,10.22,10.66,13000.0],["2021-08-23",10.88,10.89,10.7,10.76,9900.0],["2021-08-24",10.64,10.64,10.64,10.64,300.0],["2021-08-25",10.81,10.81,10.55,10.6,2300.0],["2021-08-26",10.87,11.12,10.86,10.86,13600.0],["2021-08-27",10.76,10.88,10.56,10.88,13500.0],["2021-08-30",10.8,11.09,10.05,11.0,22100.0],["2021-08-31",11.0,11.25,10.49,11.25,47000.0],["2021-09-01",11.27,11.4,11.15,11.37,11100.0],["2021-09-02",10.86,11.34,10.86,11.1,19500.0],["2021-09-03",11.05,11.12,10.8,11.05,10300.0],["2021-09-07",11.1,11.11,11.0,11.0,2000.0],["2021-09-08",11.02,11.13,10.83,11.0,4200.0],["2021-09-09",11.29,11.29,10.91,11.0,7400.0],["2021-09-10",11.01,11.08,10.88,11.0,3300.0],["2021-09-13",11.0,11.15,10.73,11.09,17900.0],["2021-09-14",10.99,11.19,10.92,11.1,34200.0],["2021-09-15",11.0,11.18,11.0,11.18,2900.0],["2021-09-16",11.09,11.16,10.81,11.11,17400.0],["2021-09-17",11.07,11.13,10.84,11.11,11800.0],["2021-09-20",10.75,11.09,10.75,11.09,5800.0],["2021-09-21",10.96,11.0,10.86,11.0,11200.0],["2021-09-22",10.97,11.24,10.97,11.11,9500.0],["2021-09-23",10.99,11.14,10.99,11.14,15200.0],["2021-09-24",10.81,11.23,10.81,11.1,1100.0],["2021-09-27",11.02,11.22,10.87,11.08,10000.0],["2021-09-28",11.06,11.06,10.82,11.06,5300.0],["2021-09-29",11.1,11.1,11.0,11.0,900.0],["2021-09-30",11.0,11.4,10.98,11.4,200000.0],["2021-10-01",11.46,11.5,11.15,11.5,14400.0],["2021-10-04",11.4,11.4,11.02,11.27,5000.0],["2021-10-05",11.22,11.24,11.0,11.11,12800.0],["2021-10-06",11.15,11.15,11.0,11.05,7300.0],["2021-10-07",11.18,11.28,11.03,11.23,5600.0],["2021-10-08",11.19,11.31,11.19,11.31,2200.0],["2021-10-11",11.2,11.4,11.04,11.17,17800.0],["2021-10-12",11.15,11.15,11.04,11.06,55000.0],["2021-10-13",11.03,11.18,11.0,11.08,1700.0],["2021-10-14",11.09,11.3,11.06,11.1,5200.0],["2021-10-15",11.28,11.3,11.03,11.3,1600.0],["2021-10-18",11.08,11.34,11.02,11.02,3100.0],["2021-10-19",11.04,11.08,11.0,11.06,6600.0],["2021-10-20",11.05,11.07,11.03,11.05,4400.0],["2021-10-21",11.01,11.05,11.0,11.04,2400.0],["2021-10-22",11.03,11.07,11.01,11.04,1900.0],["2021-10-25",11.0,11.5,11.0,11.38,8700.0],["2021-10-26",11.37,11.49,11.3,11.49,4100.0],["2021-10-27",11.49,11.49,11.18,11.24,13600.0],["2021-10-28",11.35,11.56,11.18,11.56,39300.0],["2021-10-29",11.49,11.82,11.23,11.82,13500.0],["2021-11-01",12.0,12.0,11.85,11.85,13400.0],["2021-11-02",11.8,11.8,11.68,11.68,800.0],["2021-11-03",11.74,11.85,11.74,11.78,4100.0],["2021-11-04",11.83,11.83,11.67,11.75,4700.0],["2021-11-05",11.9,12.0,11.59,11.72,15900.0],["2021-11-08",11.8,12.15,11.72,12.15,13500.0],["2021-11-09",12.02,12.09,11.82,12.09,5100.0],["2021-11-10",12.0,12.0,11.82,11.85,3600.0],["2021-11-11",11.8,11.8,11.18,11.41,20500.0],["2021-11-12",11.36,11.5,10.99,11.45,36600.0],["2021-11-15",11.2,11.4,10.97,11.38,34700.0],["2021-11-16",11.3,11.75,11.3,11.68,9600.0],["2021-11-17",11.52,11.67,11.26,11.49,9900.0],["2021-11-18",11.44,11.44,11.16,11.43,8100.0],["2021-11-19",11.49,11.49,11.17,11.39,7100.0],["2021-11-22",11.23,11.5,10.83,11.21,47200.0],["2021-11-23",11.18,11.34,11.02,11.24,5800.0],["2021-11-24",11.1,11.3,11.05,11.3,4900.0],["2021-11-26",11.06,11.21,10.76,11.02,11300.0],["2021-11-29",10.85,11.44,10.85,11.25,18700.0],["2021-11-30",11.19,11.3,10.82,11.3,19700.0],["2021-12-01",10.85,11.0,10.84,11.0,3100.0],["2021-12-02",10.98,11.12,10.98,11.03,11400.0],["2021-12-03",11.29,11.29,10.84,11.02,5300.0],["2021-12-06",10.95,11.15,10.89,11.1,72000.0],["2021-12-07",11.14,11.31,10.95,11.31,17300.0],["2021-12-08",11.28,11.28,11.07,11.28,1600.0],["2021-12-09",11.1,11.28,11.01,11.06,7000.0],["2021-12-10",11.1,11.26,11.1,11.22,11100.0],["2021-12-13",11.13,11.14,10.95,11.06,3800.0],["2021-12-14",11.0,11.14,10.49,11.0,6400.0],["2021-12-15",11.06,11.14,10.95,11.06,8100.0],["2021-12-16",11.02,11.18,10.79,11.17,9800.0],["2021-12-17",10.9,11.28,10.9,11.24,3300.0],["2021-12-20",11.07,11.25,11.05,11.23,15500.0],["2021-12-21",11.19,11.59,10.99,11.46,8800.0],["2021-12-22",11.38,12.17,11.34,11.49,9400.0],["2021-12-23",11.53,11.63,11.49,11.63,7400.0],["2021-12-27",11.4,12.55,11.4,11.9,30900.0],["2021-12-28",11.95,12.22,11.53,11.79,18300.0],["2021-12-29",11.95,12.72,11.86,12.4,89300.0],["2021-12-30",12.4,12.75,12.4,12.75,10100.0],["2021-12-31",12.8,13.05,12.73,13.05,11800.0],["2022-01-03",12.93,13.25,12.75,13.06,12700.0],["2022-01-04",13.24,13.24,12.72,13.01,6700.0],["2022-01-05",12.8,12.85,12.2,12.68,13100.0],["2022-01-06",12.7,12.7,12.5,12.55,7600.0],["2022-01-07",12.26,12.96,11.88,12.72,24500.0],["2022-01-10",12.43,13.24,12.21,13.24,49200.0],["2022-01-11",13.02,14.39,12.99,14.28,54900.0],["2022-01-12",14.7,14.7,13.23,13.6,34900.0],["2022-01-13",13.7,13.7,13.0,13.29,12500.0],["2022-01-14",13.1,13.73,13.0,13.11,6100.0],["2022-01-18",12.98,13.24,12.5,12.6,10700.0],["2022-01-19",12.63,13.2,12.31,12.31,13300.0],["2022-01-20",12.51,12.75,12.51,12.51,3900.0],["2022-01-21",12.37,12.5,11.89,12.26,18100.0],["2022-01-24",11.95,12.24,11.16,12.21,14800.0],["2022-01-25",11.64,11.81,10.82,11.45,108000.0],["2022-01-26",11.55,12.09,11.1,11.43,6400.0],["2022-01-27",11.39,11.39,11.01,11.02,13500.0],["2022-01-28",10.94,11.78,10.86,10.86,11800.0],["2022-01-31",11.55,12.38,11.25,12.0,15200.0],["2022-02-01",11.99,11.99,11.35,11.6,7600.0],["2022-02-02",11.58,11.68,11.08,11.29,18400.0],["2022-02-03",11.25,11.31,10.67,11.31,4200.0],["2022-02-04",10.71,11.24,10.71,11.08,10400.0],["2022-02-07",11.41,11.48,10.96,11.48,5000.0],["2022-02-08",11.04,11.45,11.04,11.4,7600.0],["2022-02-09",11.14,11.4,11.11,11.4,6000.0],["2022-02-10",11.4,11.95,11.4,11.89,2400.0],["2022-02-11",11.9,11.9,11.53,11.83,3400.0],["2022-02-14",11.5,11.8,11.5,11.51,1600.0],["2022-02-15",11.55,11.8,11.47,11.66,9300.0],["2022-02-16",12.0,12.0,11.57,11.93,9800.0],["2022-02-17",11.93,11.93,11.5,11.89,14800.0],["2022-02-18",11.9,12.0,11.5,11.8,16400.0],["2022-02-22",11.52,11.78,11.52,11.54,4400.0],["2022-02-23",11.52,12.0,11.52,11.72,18100.0],["2022-02-24",11.49,11.72,11.09,11.49,22800.0],["2022-02-25",11.7,11.82,11.6,11.6,15000.0],["2022-02-28",10.95,11.61,9.86,11.61,47500.0],["2022-03-01",11.36,11.5,11.08,11.43,35700.0],["2022-03-02",11.25,11.71,11.15,11.71,10300.0],["2022-03-03",11.5,11.71,11.26,11.56,11600.0],["2022-03-04",11.47,11.57,10.88,11.08,23200.0],["2022-03-07",11.05,11.07,10.52,10.79,136600.0],["2022-03-08",10.6,11.0,10.55,10.75,31700.0],["2022-03-09",10.85,11.2,10.66,10.78,94200.0],["2022-03-10",10.77,10.9,10.55,10.65,98900.0],["2022-03-11",10.66,10.66,9.99,10.44,49900.0],["2022-03-14",10.4,10.5,10.35,10.46,17600.0],["2022-03-15",10.41,10.48,10.34,10.46,15700.0],["2022-03-16",10.5,10.55,10.31,10.52,25600.0],["2022-03-17",10.53,11.16,10.53,11.12,2400.0],["2022-03-18",11.06,11.8,11.06,11.8,17700.0],["2022-03-21",11.75,12.74,11.75,12.0,22500.0],["2022-03-22",11.79,12.79,11.6,12.19,40100.0],["2022-03-23",12.65,12.65,11.68,12.4,4800.0],["2022-03-24",12.31,12.59,11.81,12.23,29400.0],["2022-03-25",11.92,12.59,11.83,12.4,9300.0],["2022-03-28",11.91,12.76,11.82,12.74,19500.0],["2022-03-29",12.51,12.98,12.51,12.97,9600.0],["2022-03-30",12.93,12.93,12.28,12.58,2900.0],["2022-03-31",12.64,12.98,12.55,12.98,25100.0],["2022-04-01",12.88,12.92,12.45,12.5,9700.0],["2022-04-04",12.45,12.5,11.96,12.36,6300.0],["2022-04-05",12.42,12.5,12.23,12.23,4200.0],["2022-04-06",12.21,12.39,11.91,12.24,1800.0],["2022-04-07",12.34,12.48,12.15,12.43,4300.0],["2022-04-08",12.36,12.36,12.25,12.32,400.0],["2022-04-11",12.07,12.07,12.07,12.07,100.0],["2022-04-12",12.35,12.35,11.85,11.88,5400.0],["2022-04-13",11.28,11.28,11.28,11.28,300.0],["2022-04-14",11.48,11.48,11.32,11.33,5300.0],["2022-04-18",10.71,11.4,10.71,11.34,2800.0],["2022-04-19",11.16,11.5,10.75,11.13,9600.0],["2022-04-20",11.02,11.28,11.02,11.28,300.0],["2022-04-21",10.88,11.22,10.72,10.74,3100.0],["2022-04-22",11.0,11.18,11.0,11.18,500.0],["2022-04-25",10.75,10.99,10.75,10.99,1100.0],["2022-04-26",11.3,11.5,10.95,11.2,40200.0],["2022-04-27",11.48,11.57,10.89,10.89,13100.0],["2022-04-28",10.94,11.97,10.85,11.3,357800.0],["2022-04-29",11.49,11.49,11.45,11.48,2800.0],["2022-05-02",11.21,11.21,10.53,11.18,1800.0],["2022-05-03",11.18,11.18,10.75,11.12,1300.0],["2022-05-04",11.05,11.05,11.05,11.05,200.0],["2022-05-05",10.9,10.9,10.64,10.64,1100.0],["2022-05-06",11.15,11.2,11.15,11.17,800.0],["2022-05-09",10.54,10.8,10.39,10.51,17700.0],["2022-05-10",10.55,10.92,10.48,10.79,16100.0],["2022-05-11",11.17,11.65,10.6,11.0,10400.0],["2022-05-12",11.38,11.38,10.51,11.21,38700.0],["2022-05-13",11.3,11.87,11.0,11.61,18300.0],["2022-05-16",11.4,11.6,11.0,11.29,17300.0],["2022-05-17",11.18,11.25,11.1,11.1,6800.0],["2022-05-18",11.1,11.48,10.91,10.95,17100.0],["2022-05-19",10.76,11.28,10.75,10.9,10600.0],["2022-05-20",10.9,10.9,10.55,10.86,2800.0],["2022-05-23",10.79,10.9,10.75,10.9,4700.0],["2022-05-24",10.82,10.92,10.67,10.92,8800.0],["2022-05-25",10.81,10.94,10.65,10.92,10600.0],["2022-05-26",10.83,11.06,10.6,11.01,14300.0],["2022-05-27",11.0,11.0,10.9,10.98,3900.0],["2022-05-31",10.89,11.0,10.79,11.0,5800.0],["2022-06-01",10.72,10.72,10.72,10.72,300.0],["2022-06-02",10.8,11.07,10.78,11.07,5000.0],["2022-06-03",10.84,11.07,10.84,11.06,4100.0],["2022-06-06",11.0,11.0,10.93,10.93,3600.0],["2022-06-07",10.92,11.09,10.8,10.86,22900.0],["2022-06-08",10.8,11.05,10.69,11.01,133600.0],["2022-06-09",11.0,11.1,10.88,11.04,36300.0],["2022-06-10",10.99,11.18,10.94,11.17,8700.0],["2022-06-13",11.03,11.1,10.8,11.07,14200.0],["2022-06-14",11.0,11.04,10.87,10.99,34500.0],["2022-06-15",10.72,11.2,10.69,11.15,7500.0],["2022-06-16",10.75,11.07,10.75,11.07,2400.0],["2022-06-17",11.03,11.06,10.78,11.05,3200.0],["2022-06-21",10.91,11.5,10.91,11.18,11800.0],["2022-06-22",11.25,11.25,10.79,11.06,4600.0],["2022-06-23",11.44,11.44,10.86,11.15,2200.0],["2022-06-24",10.91,11.32,10.9,11.3,5400.0],["2022-06-27",10.98,11.45,10.98,11.13,4300.0],["2022-06-28",11.06,11.1,10.81,11.1,1900.0],["2022-06-29",10.98,11.28,10.72,11.28,1100.0],["2022-06-30",11.03,11.5,10.81,11.5,7700.0],["2022-07-01",11.18,11.67,11.06,11.65,3700.0],["2022-07-05",11.33,11.33,10.97,11.27,4700.0],["2022-07-06",11.02,11.3,10.52,11.14,9600.0],["2022-07-07",10.96,11.26,10.76,11.26,2300.0],["2022-07-08",11.0,11.19,11.0,11.19,800.0],["2022-07-11",11.1,11.32,11.03,11.05,2800.0],["2022-07-12",11.47,11.6,11.1,11.1,9200.0],["2022-07-13",11.89,11.89,11.33,11.35,2500.0],["2022-07-14",11.4,11.49,11.29,11.35,5500.0],["2022-07-15",11.48,11.48,11.25,11.27,4100.0],["2022-07-18",11.21,11.74,11.21,11.59,4100.0],["2022-07-19",11.74,11.9,11.4,11.8,7100.0],["2022-07-20",11.65,11.75,11.45,11.62,8900.0],["2022-07-21",11.9,11.9,11.54,11.63,20400.0],["2022-07-22",11.86,11.9,11.54,11.63,5200.0],["2022-07-25",11.54,11.9,11.54,11.75,7100.0],["2022-07-26",11.64,11.69,11.6,11.6,2800.0],["2022-07-27",11.51,11.51,11.34,11.35,2300.0],["2022-07-28",11.35,12.25,11.25,11.72,2200.0],["2022-07-29",11.61,11.95,11.22,11.95,5600.0],["2022-08-01",11.9,11.9,11.25,11.76,3800.0],["2022-08-02",11.33,11.94,11.33,11.94,1100.0],["2022-08-03",11.73,11.78,11.63,11.78,7700.0],["2022-08-04",11.58,11.95,11.55,11.95,3000.0],["2022-08-05",11.95,12.0,11.77,11.85,6500.0],["2022-08-08",11.85,12.87,11.85,12.3,12200.0],["2022-08-09",12.34,12.4,11.67,12.0,21500.0],["2022-08-10",12.0,12.11,11.72,12.08,6200.0],["2022-08-11",12.5,12.9,12.01,12.3,33600.0],["2022-08-12",12.17,12.5,12.03,12.4,8500.0],["2022-08-15",12.24,12.35,12.01,12.35,25600.0],["2022-08-16",12.14,12.31,12.03,12.15,3200.0],["2022-08-17",12.09,12.23,12.02,12.06,3800.0],["2022-08-18",12.01,12.1,12.0,12.09,14700.0],["2022-08-19",12.02,12.29,12.01,12.18,2700.0],["2022-08-22",12.04,12.04,11.67,11.82,6600.0],["2022-08-23",11.35,11.84,11.35,11.84,1900.0],["2022-08-24",11.61,11.87,11.5,11.87,5200.0],["2022-08-25",11.62,12.0,11.62,12.0,2300.0],["2022-08-26",11.84,12.0,11.54,11.95,11400.0],["2022-08-29",11.83,12.0,11.7,11.94,5800.0],["2022-08-30",12.0,12.15,11.91,11.95,33700.0],["2022-08-31",11.94,12.2,11.93,12.2,9900.0],["2022-09-01",12.06,12.06,11.91,11.91,1800.0],["2022-09-02",11.91,12.02,11.91,11.98,900.0],["2022-09-06",11.92,11.92,11.58,11.8,2200.0],["2022-09-07",11.68,11.8,11.63,11.8,8300.0],["2022-09-08",11.73,11.73,11.55,11.67,2600.0],["2022-09-09",11.67,11.67,11.55,11.6,3200.0],["2022-09-12",11.6,11.84,11.6,11.6,17800.0],["2022-09-13",11.36,11.51,11.2,11.5,7200.0],["2022-09-14",11.39,11.72,11.18,11.66,27600.0],["2022-09-15",11.6,11.75,11.55,11.6,2300.0],["2022-09-16",11.28,11.91,11.28,11.91,4600.0],["2022-09-19",11.83,11.83,11.83,11.83,800.0],["2022-09-20",11.45,11.63,11.43,11.6,5200.0],["2022-09-21",11.46,11.46,11.25,11.41,5000.0],["2022-09-22",11.2,11.43,11.05,11.27,1900.0],["2022-09-23",11.29,11.42,11.04,11.25,6800.0],["2022-09-26",11.1,11.1,11.03,11.03,900.0],["2022-09-27",11.01,11.2,10.76,11.13,7000.0],["2022-09-28",10.88,11.45,10.88,11.32,3200.0],["2022-09-29",11.13,11.13,10.8,11.11,3900.0],["2022-09-30",11.13,11.42,10.85,11.39,3700.0],["2022-10-03",11.1,11.5,10.99,11.13,25300.0],["2022-10-04",11.16,11.23,11.16,11.2,3700.0],["2022-10-05",10.92,11.1,10.6,11.1,1300.0],["2022-10-06",11.09,11.11,11.09,11.1,1300.0],["2022-10-07",11.1,11.1,10.9,11.05,2100.0],["2022-10-10",10.95,10.98,10.8,10.8,900.0],["2022-10-11",10.59,10.81,9.63,10.77,27400.0],["2022-10-12",10.75,10.8,10.58,10.7,3700.0],["2022-10-13",10.59,10.65,10.44,10.64,8000.0],["2022-10-14",10.32,10.63,10.32,10.63,1300.0],["2022-10-17",10.6,10.64,10.37,10.64,1000.0],["2022-10-18",10.65,10.65,10.42,10.5,1300.0],["2022-10-19",10.47,10.63,10.33,10.56,4400.0],["2022-10-20",10.5,10.64,10.34,10.47,1600.0],["2022-10-21",10.33,10.63,10.29,10.5,8900.0],["2022-10-24",10.42,10.6,10.35,10.6,12500.0],["2022-10-25",10.46,10.5,10.26,10.5,16000.0],["2022-10-26",10.43,10.6,10.31,10.6,12800.0],["2022-10-27",10.3,10.5,10.3,10.47,15800.0],["2022-10-28",10.3,10.44,10.22,10.43,5000.0],["2022-10-31",10.25,10.41,10.25,10.4,2900.0],["2022-11-01",10.2,10.5,10.2,10.5,9300.0],["2022-11-02",10.22,10.5,10.22,10.5,3900.0],["2022-11-03",10.27,10.29,10.22,10.29,5700.0],["2022-11-04",10.25,10.25,10.23,10.25,900.0],["2022-11-07",10.27,10.9,10.27,10.73,9100.0],["2022-11-08",10.5,10.6,10.18,10.39,10600.0],["2022-11-09",10.42,10.42,10.25,10.32,7000.0],["2022-11-10",10.84,10.98,10.32,10.51,34200.0],["2022-11-11",10.66,10.68,10.07,10.2,52200.0],["2022-11-14",9.97,10.18,9.97,10.16,21000.0],["2022-11-15",10.49,10.49,9.93,10.1,22900.0],["2022-11-16",9.85,10.5,9.85,10.16,5700.0],["2022-11-17",10.1,10.13,10.06,10.1,12000.0],["2022-11-18",10.19,10.19,10.05,10.05,8000.0],["2022-11-21",9.97,10.15,9.97,10.15,6300.0],["2022-11-22",10.09,10.2,10.02,10.1,3700.0],["2022-11-23",9.99,10.15,9.99,10.15,500.0],["2022-11-25",10.1,10.14,10.06,10.07,800.0],["2022-11-28",9.87,10.37,9.87,10.37,14300.0],["2022-11-29",10.38,10.38,9.91,10.29,2100.0],["2022-11-30",10.31,10.63,10.18,10.5,19500.0],["2022-12-01",10.31,10.38,10.12,10.38,1400.0],["2022-12-02",10.36,10.36,10.1,10.35,20700.0],["2022-12-05",10.29,10.37,10.14,10.14,15900.0],["2022-12-06",10.2,10.49,10.19,10.35,10200.0],["2022-12-07",10.07,10.4,10.05,10.38,2200.0],["2022-12-08",10.26,10.4,10.07,10.25,17000.0],["2022-12-09",10.28,10.53,10.25,10.51,14900.0],["2022-12-12",10.4,10.4,10.16,10.2,6400.0],["2022-12-13",10.06,10.38,9.87,10.07,6300.0],["2022-12-14",10.17,10.42,9.91,10.37,10700.0],["2022-12-15",10.02,10.1,9.73,9.78,93900.0],["2022-12-16",9.76,10.0,9.59,9.7,72200.0],["2022-12-19",9.74,9.74,9.64,9.7,2700.0],["2022-12-20",9.6,9.77,9.28,9.4,133500.0],["2022-12-21",9.32,9.54,9.09,9.38,72400.0],["2022-12-22",9.42,11.21,9.42,10.5,17900.0],["2022-12-23",10.49,10.49,10.16,10.28,2700.0],["2022-12-27",10.0,10.0,9.86,9.88,13600.0],["2022-12-28",9.22,10.14,9.22,9.98,16200.0],["2022-12-29",9.99,10.5,9.99,10.5,3500.0],["2022-12-30",10.5,11.0,10.3,10.94,3400.0],["2023-01-03",10.59,10.59,10.21,10.43,20900.0],["2023-01-04",10.35,10.5,10.2,10.5,11400.0],["2023-01-05",10.64,10.64,10.4,10.58,15400.0],["2023-01-06",10.58,10.88,10.45,10.79,41300.0],["2023-01-09",10.71,11.28,10.71,11.08,7500.0],["2023-01-10",11.28,11.28,10.94,11.09,26100.0],["2023-01-11",11.0,11.5,11.0,11.26,60000.0],["2023-01-12",11.25,11.35,11.16,11.32,1100.0],["2023-01-13",11.33,11.33,11.07,11.07,2000.0],["2023-01-17",11.0,11.28,10.52,10.95,27700.0],["2023-01-18",10.93,11.0,10.74,10.8,10500.0],["2023-01-19",10.79,11.22,10.54,11.02,12000.0],["2023-01-20",11.1,11.2,10.93,11.04,17600.0],["2023-01-23",10.89,11.15,10.85,10.9,6100.0],["2023-01-24",10.79,10.9,10.65,10.83,4600.0],["2023-01-25",10.73,10.84,10.67,10.84,8700.0],["2023-01-26",10.72,10.85,10.7,10.8,28000.0],["2023-01-27",10.84,10.84,10.67,10.69,900.0],["2023-01-30",10.61,10.67,10.53,10.59,7200.0],["2023-01-31",10.53,10.53,10.33,10.5,13500.0],["2023-02-01",10.33,10.5,10.33,10.48,8300.0],["2023-02-02",10.47,10.98,10.38,10.6,13200.0],["2023-02-03",10.5,11.5,10.45,10.92,25500.0],["2023-02-06",10.68,10.82,10.51,10.51,5200.0],["2023-02-07",10.52,10.6,10.35,10.37,35400.0],["2023-02-08",10.77,10.77,10.01,10.5,120400.0],["2023-02-09",10.45,10.62,10.02,10.3,39000.0],["2023-02-10",10.34,10.84,10.26,10.6,83800.0],["2023-02-13",10.54,10.59,10.18,10.52,5900.0],["2023-02-14",10.39,10.6,10.38,10.42,34300.0],["2023-02-15",10.51,10.51,10.32,10.4,11700.0],["2023-02-16",10.33,10.41,10.2,10.4,11400.0],["2023-02-17",10.21,10.38,10.2,10.35,13600.0],["2023-02-21",10.26,10.35,10.18,10.35,17100.0],["2023-02-22",10.26,10.35,10.25,10.31,15200.0],["2023-02-23",10.3,10.33,10.18,10.33,9700.0],["2023-02-24",10.24,10.35,10.24,10.35,5100.0],["2023-02-27",10.3,10.45,10.27,10.38,25500.0],["2023-02-28",10.4,10.41,10.33,10.4,48300.0],["2023-03-01",10.35,10.39,10.3,10.35,16100.0],["2023-03-02",10.19,10.27,10.19,10.25,4300.0],["2023-03-03",10.25,10.25,10.06,10.2,6900.0],["2023-03-06",10.21,10.21,10.05,10.09,9400.0],["2023-03-07",10.06,10.07,9.86,9.98,10400.0],["2023-03-08",9.97,10.15,9.81,10.05,36700.0],["2023-03-09",10.01,10.04,9.91,9.96,12300.0],["2023-03-10",9.96,9.98,9.93,9.96,8300.0],["2023-03-13",9.9,9.9,9.54,9.62,4300.0],["2023-03-14",9.64,9.74,9.51,9.64,12400.0],["2023-03-15",9.51,10.1,9.37,9.62,12600.0],["2023-03-16",9.87,9.91,9.62,9.62,7300.0],["2023-03-17",9.82,10.4,9.73,10.4,33600.0],["2023-03-20",10.4,10.4,10.01,10.03,6300.0],["2023-03-21",9.97,10.26,9.53,9.53,13100.0],["2023-03-22",9.62,10.0,9.5,9.78,7600.0],["2023-03-23",9.65,9.95,9.48,9.95,21000.0],["2023-03-24",9.51,10.16,9.51,9.61,16900.0],["2023-03-27",9.52,9.88,9.5,9.88,4800.0],["2023-03-28",9.68,10.12,9.68,10.1,11000.0],["2023-03-29",9.93,10.1,9.93,10.01,1300.0],["2023-03-30",9.79,10.05,9.78,10.05,3300.0],["2023-03-31",9.89,10.1,9.8,10.08,4900.0],["2023-04-03",9.65,9.65,9.65,9.65,700.0],["2023-04-04",9.73,9.81,9.73,9.81,2300.0],["2023-04-05",9.85,10.0,9.85,10.0,800.0],["2023-04-06",9.86,10.0,9.86,10.0,600.0],["2023-04-10",9.95,9.95,9.61,9.75,1500.0],["2023-04-11",9.8,9.83,9.6,9.76,5300.0],["2023-04-12",9.6,9.78,9.6,9.73,2100.0],["2023-04-13",9.75,9.75,9.72,9.74,1900.0],["2023-04-14",9.62,9.85,9.62,9.85,900.0],["2023-04-17",9.98,9.98,9.6,9.6,8300.0],["2023-04-18",9.8,9.88,9.8,9.88,2600.0],["2023-04-19",9.79,9.79,9.6,9.62,8500.0],["2023-04-20",9.41,9.58,9.41,9.58,700.0],["2023-04-21",9.49,9.55,9.47,9.5,10700.0],["2023-04-24",9.5,9.56,9.39,9.4,2000.0],["2023-04-25",9.28,9.4,9.26,9.4,1000.0],["2023-04-26",9.22,9.35,9.21,9.28,10000.0],["2023-04-27",9.28,9.49,9.28,9.4,7300.0],["2023-04-28",9.4,9.4,9.28,9.28,4600.0],["2023-05-01",9.16,9.3,9.12,9.3,2100.0],["2023-05-02",9.3,9.32,9.21,9.29,2100.0],["2023-05-03",9.3,9.4,9.21,9.37,5800.0],["2023-05-04",9.32,9.41,9.3,9.34,3500.0],["2023-05-05",9.51,9.51,9.51,9.51,3100.0],["2023-05-08",9.32,9.48,9.32,9.48,2000.0],["2023-05-09",9.44,9.65,9.29,9.65,3900.0],["2023-05-10",9.7,10.33,9.7,10.08,10500.0],["2023-05-11",9.78,10.21,9.36,9.75,17800.0],["2023-05-12",9.71,9.95,9.71,9.82,700.0],["2023-05-15",9.73,9.87,9.72,9.72,1200.0],["2023-05-16",9.85,9.9,9.5,9.5,7500.0],["2023-05-17",9.57,9.75,9.5,9.74,6200.0],["2023-05-18",9.72,10.1,9.7,9.98,50200.0],["2023-05-19",9.86,10.2,9.67,9.79,29600.0],["2023-05-22",9.66,9.69,9.4,9.61,6900.0],["2023-05-23",9.68,9.68,9.49,9.49,2500.0],["2023-05-24",9.37,9.59,9.37,9.44,10800.0],["2023-05-25",9.45,9.88,9.42,9.76,13700.0],["2023-05-26",9.7,9.75,9.5,9.75,12600.0],["2023-05-30",9.72,9.72,9.5,9.69,13900.0],["2023-05-31",9.65,9.65,9.43,9.6,7500.0],["2023-06-01",9.58,9.67,9.4,9.55,12500.0],["2023-06-02",9.53,9.79,9.53,9.78,8600.0],["2023-06-05",9.75,9.75,9.42,9.63,7000.0],["2023-06-06",9.55,9.68,9.46,9.68,3400.0],["2023-06-07",9.51,9.52,9.14,9.5,15400.0],["2023-06-08",9.43,9.43,9.21,9.39,5800.0],["2023-06-09",9.44,9.48,9.21,9.48,2600.0],["2023-06-12",9.2,9.36,9.2,9.33,15300.0],["2023-06-13",9.27,9.3,9.25,9.27,12000.0],["2023-06-14",9.28,9.35,9.25,9.25,4700.0],["2023-06-15",9.26,9.48,9.22,9.25,17800.0],["2023-06-16",9.29,9.45,9.13,9.13,19900.0],["2023-06-20",9.27,9.45,9.21,9.34,2300.0],["2023-06-21",9.25,9.4,9.17,9.4,9200.0],["2023-06-22",9.38,9.38,9.25,9.25,3800.0],["2023-06-23",9.39,9.39,9.25,9.25,2100.0],["2023-06-26",9.25,9.37,9.2,9.37,14100.0],["2023-06-27",9.26,9.34,9.09,9.25,14400.0],["2023-06-28",9.24,9.38,9.24,9.38,3800.0],["2023-06-29",9.35,9.37,9.35,9.37,1300.0],["2023-06-30",9.37,9.46,9.25,9.46,7400.0],["2023-07-03",9.13,9.68,9.13,9.36,4600.0],["2023-07-05",9.42,9.43,9.35,9.35,5500.0],["2023-07-06",9.59,9.59,9.33,9.58,3100.0],["2023-07-07",9.33,9.79,9.33,9.68,13700.0],["2023-07-10",9.89,9.9,9.68,9.81,8600.0],["2023-07-11",9.77,9.9,9.77,9.9,3300.0],["2023-07-12",9.9,10.44,9.9,10.41,5000.0],["2023-07-13",10.94,10.94,10.35,10.66,3800.0],["2023-07-14",10.61,10.66,10.2,10.39,10500.0],["2023-07-17",10.2,10.2,9.88,9.9,15100.0],["2023-07-18",9.81,9.97,9.68,9.72,5900.0],["2023-07-19",9.8,9.86,9.68,9.77,5600.0],["2023-07-20",9.9,9.9,9.69,9.71,4300.0],["2023-07-21",9.7,9.75,9.7,9.71,1100.0],["2023-07-24",9.7,9.7,9.36,9.4,6900.0],["2023-07-25",9.32,9.42,9.17,9.32,15800.0],["2023-07-26",9.45,9.66,9.41,9.65,5800.0],["2023-07-27",9.51,9.66,9.42,9.58,12600.0],["2023-07-28",9.58,9.7,9.58,9.7,1900.0],["2023-07-31",9.51,9.99,9.51,9.73,28400.0],["2023-08-01",9.65,9.79,9.6,9.71,5000.0],["2023-08-02",9.99,10.0,9.76,9.9,14400.0],["2023-08-03",9.56,9.89,9.4,9.56,16700.0],["2023-08-04",9.47,9.67,9.35,9.6,11600.0],["2023-08-07",9.54,9.54,9.39,9.47,9100.0],["2023-08-08",9.4,9.4,9.19,9.38,12200.0],["2023-08-09",9.54,9.54,9.37,9.5,17500.0],["2023-08-10",9.34,9.45,9.2,9.45,14100.0],["2023-08-11",9.37,9.4,9.35,9.35,1600.0],["2023-08-14",9.31,9.44,9.2,9.42,7400.0],["2023-08-15",9.35,9.4,9.3,9.34,8600.0],["2023-08-16",9.39,9.46,9.3,9.4,2200.0],["2023-08-17",9.31,9.31,9.16,9.16,3200.0],["2023-08-18",9.17,9.48,9.16,9.16,14600.0],["2023-08-21",9.01,9.14,8.99,9.0,6500.0],["2023-08-22",9.0,9.06,8.95,8.98,16900.0],["2023-08-23",8.98,9.0,8.98,9.0,9500.0],["2023-08-24",8.95,9.05,8.92,8.92,4800.0],["2023-08-25",9.0,9.0,8.93,8.96,2700.0],["2023-08-28",8.99,8.99,8.98,8.98,1600.0],["2023-08-29",8.98,9.0,8.86,8.86,1100.0],["2023-08-30",8.81,9.06,8.56,8.99,13400.0],["2023-08-31",8.99,9.16,8.9,9.09,9600.0],["2023-09-01",8.97,9.16,8.97,8.97,8500.0],["2023-09-05",8.86,8.98,8.86,8.97,11500.0],["2023-09-06",8.81,8.85,8.71,8.76,4500.0],["2023-09-07",8.95,8.99,8.63,8.88,14900.0],["2023-09-08",8.85,8.88,8.67,8.69,6000.0],["2023-09-11",8.85,8.86,8.37,8.54,15300.0],["2023-09-12",8.5,8.71,8.4,8.55,1400.0],["2023-09-13",8.6,8.8,8.57,8.7,8400.0],["2023-09-14",8.75,8.75,8.72,8.75,2400.0],["2023-09-15",8.78,9.09,8.73,8.83,8700.0],["2023-09-18",8.84,9.2,8.8,9.19,3500.0],["2023-09-19",9.14,9.14,8.97,8.97,6400.0],["2023-09-20",8.81,9.19,8.81,9.07,1300.0],["2023-09-21",8.8,9.07,8.8,9.04,9400.0],["2023-09-22",8.96,9.0,8.8,8.82,4700.0],["2023-09-25",8.86,8.86,8.8,8.8,4800.0],["2023-09-26",8.83,8.84,8.62,8.64,11400.0],["2023-09-27",8.82,8.82,8.58,8.65,18500.0],["2023-09-28",8.81,8.81,8.59,8.69,3800.0],["2023-09-29",8.7,8.7,8.69,8.69,3300.0],["2023-10-02",8.6,8.7,8.6,8.66,2200.0],["2023-10-03",8.69,8.7,8.62,8.69,900.0],["2023-10-04",8.65,8.65,8.51,8.59,11700.0],["2023-10-05",8.51,8.6,8.51,8.59,3200.0],["2023-10-06",8.61,8.61,8.61,8.61,500.0],["2023-10-09",8.46,8.5,8.37,8.38,13900.0],["2023-10-10",8.37,8.37,8.21,8.21,2400.0],["2023-10-11",8.26,8.26,8.26,8.26,300.0],["2023-10-12",8.33,8.41,8.33,8.41,300.0],["2023-10-13",8.25,8.47,8.25,8.4,41500.0],["2023-10-16",8.43,8.43,8.22,8.37,1200.0],["2023-10-17",8.15,8.4,8.15,8.37,4000.0],["2023-10-18",8.4,8.45,8.4,8.43,7900.0],["2023-10-19",8.74,8.74,8.48,8.48,1000.0],["2023-10-20",8.38,8.38,8.15,8.23,6000.0],["2023-10-23",8.02,8.05,7.86,7.87,42900.0],["2023-10-24",7.96,7.96,7.87,7.94,13500.0],["2023-10-25",7.9,8.0,7.87,8.0,18900.0],["2023-10-26",8.03,8.03,7.93,7.99,5000.0],["2023-10-27",8.05,8.05,7.99,7.99,900.0],["2023-10-30",7.9,7.9,7.8,7.8,3700.0],["2023-10-31",7.88,7.89,7.71,7.89,7400.0],["2023-11-01",7.9,7.97,7.55,7.8,3100.0],["2023-11-02",7.74,7.75,7.65,7.66,3200.0],["2023-11-03",7.65,7.83,7.52,7.71,4200.0],["2023-11-06",7.8,7.87,7.66,7.67,11300.0],["2023-11-07",7.74,7.74,7.53,7.58,2600.0],["2023-11-08",7.6,8.3,7.6,8.2,95200.0],["2023-11-09",7.97,8.1,7.95,7.99,46200.0],["2023-11-10",8.0,8.1,7.96,8.1,26900.0],["2023-11-13",8.07,8.07,7.9,8.0,3100.0],["2023-11-14",7.87,8.0,7.86,8.0,7400.0],["2023-11-15",7.99,7.99,7.9,7.94,6900.0],["2023-11-16",7.9,7.93,7.86,7.86,11300.0],["2023-11-17",7.86,7.88,7.69,7.83,7600.0],["2023-11-20",7.65,7.86,7.63,7.86,13200.0],["2023-11-21",7.73,7.93,7.68,7.85,16100.0],["2023-11-22",7.81,8.06,7.69,8.06,14000.0],["2023-11-24",7.91,8.26,7.91,8.26,10900.0],["2023-11-27",8.1,8.2,7.97,7.97,9800.0],["2023-11-28",8.01,8.01,7.9,7.91,8200.0],["2023-11-29",7.91,8.0,7.91,8.0,1500.0],["2023-11-30",7.87,7.87,7.77,7.87,5400.0],["2023-12-01",7.81,8.09,7.77,8.09,11500.0],["2023-12-04",7.91,8.08,7.91,8.0,18300.0],["2023-12-05",7.95,8.07,7.88,8.03,8900.0],["2023-12-06",7.98,8.05,7.98,8.02,10000.0],["2023-12-07",7.89,7.99,7.89,7.97,3000.0],["2023-12-08",7.96,7.96,7.96,7.96,3900.0],["2023-12-11",7.98,8.13,7.92,8.13,19300.0],["2023-12-12",8.0,8.01,7.96,8.01,9300.0],["2023-12-13",7.99,8.01,7.98,7.98,16100.0],["2023-12-14",7.96,8.02,7.86,7.97,20300.0],["2023-12-15",7.96,7.99,7.94,7.97,4000.0],["2023-12-18",7.98,8.0,7.9,7.98,2500.0],["2023-12-19",8.0,8.03,7.91,7.96,7200.0],["2023-12-20",7.97,8.01,7.88,7.99,13700.0],["2023-12-21",8.0,8.0,7.97,7.97,1800.0],["2023-12-22",7.93,8.05,7.88,8.05,4700.0],["2023-12-26",8.05,8.18,8.05,8.1,3000.0],["2023-12-27",8.01,8.14,7.89,8.08,4500.0],["2023-12-28",8.0,8.09,7.97,8.01,6100.0],["2023-12-29",8.02,8.06,7.96,8.06,26200.0],["2024-01-02",7.96,8.2,7.96,8.0,7400.0],["2024-01-03",7.95,8.1,7.92,8.03,5700.0],["2024-01-04",8.04,8.1,8.01,8.01,11300.0],["2024-01-05",8.02,8.04,7.9,7.99,8700.0],["2024-01-08",7.95,8.02,7.9,7.95,8900.0],["2024-01-09",7.95,7.95,7.7,7.8,18200.0],["2024-01-10",7.8,7.84,7.74,7.8,11300.0],["2024-01-11",7.85,7.85,7.71,7.71,105700.0],["2024-01-12",7.74,7.8,7.72,7.79,9100.0],["2024-01-16",8.0,8.0,7.74,7.75,20200.0],["2024-01-17",7.74,7.79,7.72,7.79,107300.0],["2024-01-18",7.88,8.35,7.88,8.21,49000.0],["2024-01-19",8.33,8.33,8.25,8.3,3200.0],["2024-01-22",8.21,8.41,8.18,8.41,19200.0],["2024-01-23",8.28,8.47,8.25,8.33,68700.0],["2024-01-24",8.49,8.82,8.48,8.5,41300.0],["2024-01-25",9.0,9.2,8.97,9.12,54700.0],["2024-01-26",9.24,9.6,9.15,9.52,55100.0],["2024-01-29",9.4,9.75,9.4,9.7,20400.0],["2024-01-30",9.7,9.7,9.38,9.6,70900.0],["2024-01-31",10.55,10.78,10.41,10.58,94200.0],["2024-02-01",10.5,10.5,9.92,10.01,76000.0],["2024-02-02",10.0,10.09,9.84,10.03,51600.0],["2024-02-05",9.96,9.96,9.72,9.86,35600.0],["2024-02-06",9.95,9.99,9.78,9.9,30900.0],["2024-02-07",9.85,9.9,9.67,9.87,94700.0],["2024-02-08",9.84,10.22,9.8,10.15,110800.0],["2024-02-09",10.25,10.57,10.0,10.54,150100.0],["2024-02-12",10.38,10.54,9.84,10.03,139600.0],["2024-02-13",10.1,10.13,9.53,9.87,40900.0],["2024-02-14",9.87,9.9,9.5,9.7,27400.0],["2024-02-15",9.72,10.15,9.55,10.15,54400.0],["2024-02-16",10.2,10.2,10.05,10.19,23500.0],["2024-02-20",10.04,10.17,9.79,9.98,23700.0],["2024-02-21",9.98,10.02,9.67,9.8,18400.0],["2024-02-22",9.79,10.17,9.61,10.03,29600.0],["2024-02-23",10.0,10.09,9.83,9.96,10800.0],["2024-02-26",9.94,9.94,9.69,9.78,18400.0],["2024-02-27",9.78,10.13,9.66,10.06,39000.0],["2024-02-28",10.1,10.13,9.9,9.91,17500.0],["2024-02-29",10.07,10.1,9.95,10.09,38200.0],["2024-03-01",10.09,10.3,10.01,10.29,28200.0],["2024-03-04",10.25,10.78,10.23,10.64,45100.0],["2024-03-05",10.55,10.69,10.45,10.46,56100.0],["2024-03-06",10.8,11.13,10.8,11.03,75300.0],["2024-03-07",11.05,11.42,10.58,10.74,94700.0],["2024-03-08",10.79,12.0,10.79,11.87,94800.0],["2024-03-11",11.75,12.1,10.81,11.01,89700.0],["2024-03-12",11.04,11.58,11.04,11.24,75400.0],["2024-03-13",11.38,11.58,11.09,11.37,73100.0],["2024-03-14",11.13,11.44,10.36,10.63,88500.0],["2024-03-15",10.6,10.99,10.4,10.78,31500.0],["2024-03-18",10.53,10.91,10.51,10.57,45800.0],["2024-03-19",10.62,10.94,10.54,10.9,11400.0],["2024-03-20",10.93,11.22,10.56,10.93,20000.0],["2024-03-21",11.0,11.49,10.99,11.2,37600.0],["2024-03-22",11.16,11.28,11.04,11.27,31300.0],["2024-03-25",11.25,11.41,11.0,11.0,28800.0],["2024-03-26",10.92,11.0,10.54,10.76,27400.0],["2024-03-27",10.6,10.88,10.55,10.8,21300.0],["2024-03-28",10.71,11.3,10.71,11.16,19800.0],["2024-04-01",11.1,11.29,10.67,11.15,69500.0],["2024-04-02",10.9,11.39,10.88,11.2,17200.0],["2024-04-03",11.15,11.2,10.91,10.93,44000.0],["2024-04-04",10.93,10.95,10.59,10.67,22100.0],["2024-04-05",10.59,11.0,10.59,10.77,13500.0],["2024-04-08",10.82,11.0,10.5,10.75,32900.0],["2024-04-09",10.57,10.57,9.55,9.77,110900.0],["2024-04-10",9.7,9.7,9.3,9.3,40600.0],["2024-04-11",9.28,9.91,9.27,9.76,45800.0],["2024-04-12",9.76,9.82,9.4,9.45,27800.0],["2024-04-15",9.41,9.8,9.26,9.49,47000.0],["2024-04-16",9.66,9.66,9.21,9.47,38500.0],["2024-04-17",9.48,9.48,9.13,9.21,22000.0],["2024-04-18",9.25,9.29,8.87,9.06,37900.0],["2024-04-19",9.06,9.4,8.62,8.63,38100.0],["2024-04-22",8.81,9.12,8.76,9.12,14200.0],["2024-04-23",9.15,9.27,8.92,9.03,26900.0],["2024-04-24",9.08,9.13,8.72,8.8,22700.0],["2024-04-25",8.91,9.08,8.61,8.66,25700.0],["2024-04-26",8.78,9.08,8.61,8.66,32500.0],["2024-04-29",8.76,8.89,8.69,8.7,13400.0],["2024-04-30",8.7,8.8,8.52,8.8,20200.0],["2024-05-01",8.7,9.0,8.6,8.64,34300.0],["2024-05-02",8.88,9.74,8.88,9.59,28500.0],["2024-05-03",9.77,9.82,9.24,9.52,19900.0],["2024-05-06",9.39,9.81,9.39,9.69,9200.0],["2024-05-07",9.6,9.8,9.52,9.57,15200.0],["2024-05-08",9.56,9.6,9.26,9.51,17300.0],["2024-05-09",9.49,9.49,8.85,9.06,29200.0],["2024-05-10",9.3,9.32,9.17,9.25,10600.0],["2024-05-13",9.25,9.46,9.25,9.4,10400.0],["2024-05-14",9.4,10.54,9.4,10.54,45900.0],["2024-05-15",10.54,10.54,9.18,9.41,59100.0],["2024-05-16",9.32,9.71,9.27,9.37,74400.0],["2024-05-17",9.48,9.57,9.32,9.41,15200.0],["2024-05-20",9.5,9.5,8.87,9.3,43900.0],["2024-05-21",9.22,9.4,9.2,9.28,26700.0],["2024-05-22",9.25,9.55,9.0,9.31,51000.0],["2024-05-23",9.34,9.34,9.1,9.18,26800.0],["2024-05-24",9.17,9.41,9.15,9.15,11400.0],["2024-05-28",9.16,9.37,9.15,9.35,17100.0],["2024-05-29",9.17,9.25,9.08,9.15,17400.0],["2024-05-30",9.1,9.18,9.05,9.05,30400.0],["2024-05-31",9.14,9.45,9.14,9.45,9500.0],["2024-06-03",9.5,9.57,9.38,9.44,11100.0],["2024-06-04",9.39,9.4,9.15,9.39,10000.0],["2024-06-05",9.47,9.52,9.15,9.23,30900.0],["2024-06-06",9.33,9.98,9.27,9.94,43800.0],["2024-06-07",9.81,9.89,9.45,9.46,23100.0],["2024-06-10",9.4,9.4,9.15,9.24,12100.0],["2024-06-11",9.24,9.57,9.15,9.33,35500.0],["2024-06-12",9.52,9.53,9.18,9.27,10700.0],["2024-06-13",9.2,9.35,9.2,9.25,8900.0],["2024-06-14",9.2,9.2,9.05,9.05,18800.0],["2024-06-17",9.1,9.57,9.1,9.4,37700.0],["2024-06-18",9.37,9.79,9.37,9.63,34900.0],["2024-06-20",9.67,9.67,9.16,9.27,22000.0],["2024-06-21",9.22,9.65,9.21,9.53,28300.0],["2024-06-24",9.55,9.63,9.37,9.39,4300.0],["2024-06-25",9.39,9.5,9.39,9.49,4200.0],["2024-06-26",9.31,9.31,9.15,9.16,10200.0],["2024-06-27",9.3,9.36,9.11,9.11,11300.0],["2024-06-28",9.16,9.35,9.15,9.35,37500.0],["2024-07-01",9.16,9.29,9.15,9.29,58600.0],["2024-07-02",9.18,9.48,9.18,9.48,19100.0],["2024-07-03",9.5,9.5,9.5,9.5,7000.0],["2024-07-05",9.32,9.48,9.32,9.37,8400.0],["2024-07-08",9.33,9.37,9.2,9.22,42500.0],["2024-07-09",9.37,9.37,9.07,9.08,12500.0],["2024-07-10",9.42,9.42,9.15,9.39,5500.0],["2024-07-11",9.08,9.32,9.08,9.22,10400.0],["2024-07-12",9.25,9.48,9.24,9.36,9200.0],["2024-07-15",9.3,9.39,9.21,9.21,8000.0],["2024-07-16",9.18,9.45,9.1,9.44,35300.0],["2024-07-17",9.34,9.57,9.3,9.51,22500.0],["2024-07-18",9.5,9.8,9.34,9.62,4700.0],["2024-07-19",9.47,9.59,9.3,9.59,4100.0],["2024-07-22",9.51,9.68,9.48,9.68,4800.0],["2024-07-23",9.68,10.04,9.63,9.96,18000.0],["2024-07-24",10.0,10.35,9.98,10.15,20000.0],["2024-07-25",10.21,10.3,9.85,10.06,13900.0],["2024-07-26",10.03,10.3,9.95,10.2,41300.0],["2024-07-29",10.16,10.17,9.9,9.9,4200.0],["2024-07-30",9.9,10.34,9.5,9.62,21100.0],["2024-07-31",9.86,10.47,9.7,10.24,49500.0],["2024-08-01",10.1,10.1,9.8,9.9,15700.0],["2024-08-02",9.6,9.95,9.6,9.95,5400.0],["2024-08-05",9.62,9.8,9.4,9.78,6500.0],["2024-08-06",9.75,9.99,9.47,9.5,34200.0],["2024-08-07",9.5,10.66,9.5,9.65,87300.0],["2024-08-08",9.59,9.72,9.19,9.36,58000.0],["2024-08-09",9.38,9.74,9.3,9.52,35200.0],["2024-08-12",9.52,9.8,9.49,9.57,64500.0],["2024-08-13",9.58,9.99,9.58,9.69,52800.0],["2024-08-14",9.66,9.95,9.63,9.65,47100.0],["2024-08-15",9.65,9.76,9.58,9.68,22700.0],["2024-08-16",9.62,9.99,9.62,9.81,33500.0],["2024-08-19",9.81,10.0,9.75,9.8,43400.0],["2024-08-20",9.74,9.8,9.52,9.55,34300.0],["2024-08-21",9.6,9.73,9.53,9.67,24600.0],["2024-08-22",9.59,9.7,9.57,9.59,25300.0],["2024-08-23",9.7,9.77,9.6,9.7,3700.0],["2024-08-26",9.71,10.49,9.71,9.82,177300.0],["2024-08-27",9.82,10.29,9.78,10.2,68800.0],["2024-08-28",10.19,10.21,9.83,10.0,35100.0],["2024-08-29",9.99,10.5,9.95,10.0,64900.0],["2024-08-30",10.12,10.12,9.93,9.97,36400.0],["2024-09-03",9.97,9.97,9.57,9.74,28200.0],["2024-09-04",9.64,9.66,9.5,9.56,16500.0],["2024-09-05",9.53,9.59,9.47,9.47,16000.0],["2024-09-06",9.61,9.85,9.42,9.84,27100.0],["2024-09-09",9.75,9.78,9.57,9.61,15100.0],["2024-09-10",9.33,9.67,9.23,9.39,48200.0],["2024-09-11",9.45,9.49,9.36,9.44,6300.0],["2024-09-12",9.42,9.65,9.42,9.44,19900.0],["2024-09-13",9.47,9.53,9.41,9.5,14000.0],["2024-09-16",9.42,9.74,9.42,9.46,65200.0],["2024-09-17",9.55,9.93,9.5,9.75,94500.0],["2024-09-18",9.78,10.14,9.61,9.81,29600.0],["2024-09-19",9.98,10.07,9.74,10.07,48900.0],["2024-09-20",9.97,11.11,9.97,10.73,60000.0],["2024-09-23",10.6,10.6,9.67,9.87,56000.0],["2024-09-24",9.86,10.01,9.82,9.84,28300.0],["2024-09-25",9.92,10.06,9.82,10.06,4700.0],["2024-09-26",10.1,10.15,9.86,10.0,18900.0],["2024-09-27",10.0,10.38,10.0,10.19,12200.0],["2024-09-30",10.19,10.43,10.1,10.34,80800.0],["2024-10-01",10.3,10.55,9.98,10.41,37200.0],["2024-10-02",10.09,10.69,9.92,10.57,19300.0],["2024-10-03",10.47,10.83,9.97,10.0,15300.0],["2024-10-04",10.14,10.19,10.09,10.13,7500.0],["2024-10-07",10.1,10.1,9.9,10.0,49100.0],["2024-10-08",9.96,10.57,9.84,10.54,54600.0],["2024-10-09",10.58,11.45,10.46,10.97,75100.0],["2024-10-10",11.02,11.02,10.38,10.38,27200.0],["2024-10-11",10.32,10.72,10.32,10.62,11400.0],["2024-10-14",10.51,10.86,10.38,10.52,19500.0],["2024-10-15",10.46,10.71,10.05,10.59,17600.0],["2024-10-16",10.52,10.96,10.33,10.96,19000.0],["2024-10-17",10.87,10.87,10.39,10.39,6800.0],["2024-10-18",10.3,10.64,10.3,10.63,4400.0],["2024-10-21",10.54,11.18,10.54,10.9,22800.0],["2024-10-22",11.08,11.08,10.81,10.97,7700.0],["2024-10-23",10.95,10.95,10.3,10.5,20200.0],["2024-10-24",10.53,10.9,10.43,10.59,11000.0],["2024-10-25",10.53,10.53,10.01,10.1,35800.0],["2024-10-28",10.24,10.32,10.07,10.08,13800.0],["2024-10-29",10.0,10.16,9.81,10.03,15900.0],["2024-10-30",9.86,10.28,9.86,10.2,57400.0],["2024-10-31",10.13,10.85,10.12,10.55,92300.0],["2024-11-01",10.65,10.73,10.19,10.63,46600.0],["2024-11-04",10.82,10.85,10.38,10.63,48000.0],["2024-11-05",10.45,10.74,10.23,10.67,38500.0],["2024-11-06",10.65,10.65,10.34,10.54,47700.0],["2024-11-07",10.56,10.59,10.39,10.56,39900.0],["2024-11-08",10.45,10.56,10.42,10.45,21300.0],["2024-11-11",10.5,10.68,10.4,10.5,34700.0],["2024-11-12",10.21,10.84,10.21,10.74,32600.0],["2024-11-13",11.2,12.44,11.0,11.99,579700.0],["2024-11-14",11.8,11.8,11.0,11.0,143700.0],["2024-11-15",10.95,11.68,10.9,11.61,61600.0],["2024-11-18",11.53,11.89,11.41,11.54,50500.0],["2024-11-19",11.59,11.91,11.44,11.68,80300.0],["2024-11-20",11.7,11.7,11.16,11.25,18800.0],["2024-11-21",11.46,11.84,11.3,11.78,34200.0],["2024-11-22",11.5,11.9,11.49,11.62,52500.0],["2024-11-25",11.65,11.87,11.28,11.8,83800.0],["2024-11-26",11.85,12.84,11.79,12.29,175600.0],["2024-11-27",12.38,12.54,11.79,11.85,82800.0],["2024-11-29",11.93,12.23,11.93,11.95,51200.0],["2024-12-02",12.0,12.07,11.7,11.83,115800.0],["2024-12-03",11.96,12.11,11.51,11.89,60200.0],["2024-12-04",11.99,12.5,11.85,12.4,131300.0],["2024-12-05",12.4,12.73,12.01,12.19,75000.0],["2024-12-06",12.49,12.8,12.18,12.77,59100.0],["2024-12-09",12.58,12.68,11.48,11.56,72900.0],["2024-12-10",11.53,12.2,11.5,12.0,62000.0],["2024-12-11",12.15,12.17,11.81,12.0,52700.0],["2024-12-12",11.8,11.97,11.8,11.91,20000.0],["2024-12-13",11.98,11.98,11.5,11.66,18100.0],["2024-12-16",11.55,12.0,11.55,11.81,37100.0],["2024-12-17",11.96,12.02,11.56,11.97,58300.0],["2024-12-18",12.02,12.32,11.46,11.57,81400.0],["2024-12-19",11.68,11.98,11.48,11.6,20300.0],["2024-12-20",11.55,12.0,11.45,11.89,46900.0],["2024-12-23",11.9,11.97,11.7,11.87,18000.0],["2024-12-24",11.73,12.15,11.73,12.1,40900.0],["2024-12-26",12.26,12.26,11.89,12.04,21900.0],["2024-12-27",12.06,12.07,11.71,11.91,37500.0],["2024-12-30",11.96,12.0,11.61,11.88,81500.0],["2024-12-31",12.0,12.38,12.0,12.36,66600.0],["2025-01-02",12.42,12.42,11.66,11.66,100000.0],["2025-01-03",11.83,12.28,11.81,12.15,35500.0],["2025-01-06",12.28,12.29,11.9,11.9,56900.0],["2025-01-07",12.02,12.25,11.84,12.13,44200.0],["2025-01-08",12.1,12.15,11.6,12.11,34400.0],["2025-01-10",11.95,13.98,11.66,13.38,187000.0],["2025-01-13",13.2,13.2,12.21,12.83,55100.0],["2025-01-14",13.1,13.37,11.9,12.77,171200.0],["2025-01-15",12.84,13.2,12.75,13.0,40200.0],["2025-01-16",13.09,14.13,12.98,14.1,197100.0],["2025-01-17",14.21,14.33,13.63,14.08,96600.0],["2025-01-21",14.1,14.22,13.32,13.51,45800.0],["2025-01-22",13.71,14.21,13.06,14.13,79400.0],["2025-01-23",14.0,14.08,13.21,13.35,64500.0],["2025-01-24",13.38,13.61,12.96,13.35,44800.0],["2025-01-27",13.13,13.48,12.22,13.05,84900.0],["2025-01-28",13.07,13.07,12.55,12.88,55900.0],["2025-01-29",13.01,13.56,12.27,13.38,74400.0],["2025-01-30",13.49,13.71,12.63,12.85,88100.0],["2025-01-31",13.13,13.32,12.53,12.83,49200.0],["2025-02-03",12.63,12.93,12.01,12.89,47300.0],["2025-02-04",12.9,13.25,12.52,12.92,57100.0],["2025-02-05",14.14,15.34,13.81,14.79,501400.0],["2025-02-06",15.83,15.98,14.57,15.01,287200.0],["2025-02-07",15.5,15.94,15.0,15.4,232600.0],["2025-02-10",15.5,15.66,14.25,14.44,231400.0],["2025-02-11",14.51,15.04,14.51,14.72,147000.0],["2025-02-12",15.05,15.05,13.63,14.16,175400.0],["2025-02-13",13.92,14.81,13.65,14.09,141300.0],["2025-02-14",14.05,14.24,13.44,13.49,113200.0],["2025-02-18",13.48,13.48,12.53,12.87,203600.0],["2025-02-19",12.82,13.28,12.82,13.16,117100.0],["2025-02-20",13.35,13.88,12.58,13.79,178000.0],["2025-02-21",13.71,13.71,12.67,12.81,102300.0],["2025-02-24",12.8,12.88,12.31,12.46,84500.0],["2025-02-25",12.48,12.48,12.05,12.26,44000.0],["2025-02-26",12.17,12.58,12.07,12.34,63200.0],["2025-02-27",12.41,12.42,11.81,11.98,30000.0],["2025-02-28",11.89,12.23,11.66,12.13,100700.0],["2025-03-03",12.02,12.43,11.36,11.54,115700.0],["2025-03-04",11.47,11.69,11.13,11.66,61400.0],["2025-03-05",11.41,11.89,11.25,11.73,67400.0],["2025-03-06",11.6,11.77,11.11,11.3,56300.0],["2025-03-07",11.29,11.8,11.14,11.69,56200.0],["2025-03-10",11.5,11.72,11.27,11.69,84700.0],["2025-03-11",11.61,12.19,11.46,11.96,80500.0],["2025-03-12",11.99,12.2,11.64,11.75,40400.0],["2025-03-13",11.7,11.91,11.24,11.59,44400.0],["2025-03-14",11.52,12.0,11.52,11.82,43800.0],["2025-03-17",11.88,12.16,11.55,12.15,59400.0],["2025-03-18",11.97,12.11,11.77,11.99,22100.0],["2025-03-19",11.99,12.81,11.99,12.68,42700.0],["2025-03-20",12.51,12.89,12.11,12.34,15600.0],["2025-03-21",12.08,12.25,11.9,12.18,46700.0],["2025-03-24",12.15,12.48,11.8,12.39,39900.0],["2025-03-25",12.49,12.77,12.17,12.7,18600.0],["2025-03-26",12.61,12.65,12.18,12.19,14100.0],["2025-03-27",13.0,13.0,12.12,12.16,15900.0],["2025-03-28",12.16,12.2,11.66,11.8,28100.0],["2025-03-31",11.65,11.91,11.35,11.43,35100.0],["2025-04-01",11.37,11.76,11.36,11.62,28500.0],["2025-04-02",11.51,11.87,11.51,11.6,6500.0],["2025-04-03",11.1,11.5,11.0,11.2,24600.0],["2025-04-04",10.79,11.26,10.2,10.68,39200.0],["2025-04-07",10.32,10.9,10.1,10.54,33400.0],["2025-04-08",10.55,10.82,10.04,10.36,24500.0],["2025-04-09",10.08,11.06,9.88,10.95,52100.0],["2025-04-10",10.76,10.87,10.36,10.52,8600.0],["2025-04-11",10.73,11.15,10.47,10.92,35100.0],["2025-04-14",11.2,11.34,10.52,11.2,17500.0],["2025-04-15",11.18,11.21,10.71,11.21,14300.0],["2025-04-16",10.74,10.86,10.63,10.81,11600.0],["2025-04-17",10.48,11.29,10.48,11.28,39500.0],["2025-04-21",11.06,11.06,10.58,10.61,20800.0],["2025-04-22",10.69,10.94,10.2,10.64,13400.0],["2025-04-23",10.8,11.14,10.66,10.77,15400.0],["2025-04-24",11.15,11.18,10.8,10.98,11900.0],["2025-04-25",11.02,11.14,10.6,10.8,41400.0],["2025-04-28",10.77,11.0,10.77,11.0,17900.0],["2025-04-29",10.85,11.55,10.76,11.43,65600.0],["2025-04-30",11.08,12.1,11.06,12.05,51100.0],["2025-05-01",12.11,12.35,11.82,11.96,17600.0],["2025-05-02",12.05,12.12,11.62,11.97,68700.0],["2025-05-05",11.93,12.15,11.8,11.8,34700.0],["2025-05-06",11.8,12.07,11.67,12.05,15500.0],["2025-05-07",12.12,12.55,11.94,12.05,52200.0],["2025-05-08",12.15,12.8,12.1,12.72,67500.0],["2025-05-09",12.62,12.7,12.35,12.61,11700.0],["2025-05-12",12.9,12.9,12.26,12.38,31100.0],["2025-05-13",12.37,12.85,12.08,12.85,52500.0],["2025-05-14",14.2,14.68,13.22,13.49,294100.0],["2025-05-15",12.67,13.4,12.44,13.07,113700.0],["2025-05-16",12.92,13.44,12.88,13.27,90400.0],["2025-05-19",12.65,13.27,12.65,13.12,73000.0],["2025-05-20",13.12,13.68,12.92,13.48,70700.0],["2025-05-21",13.41,13.6,13.08,13.2,50400.0],["2025-05-22",13.23,13.37,12.91,12.94,24300.0],["2025-05-23",12.8,12.95,12.65,12.76,23500.0],["2025-05-27",12.85,13.49,12.65,13.16,56000.0],["2025-05-28",13.03,13.43,12.86,13.43,28200.0],["2025-05-29",13.45,13.55,13.06,13.36,64600.0],["2025-05-30",13.4,13.48,13.0,13.41,26800.0],["2025-06-02",13.22,13.26,12.97,13.01,46600.0],["2025-06-03",13.0,13.42,12.97,13.36,28100.0],["2025-06-04",13.25,13.25,12.93,12.97,23800.0],["2025-06-05",12.98,13.25,12.88,13.23,42000.0],["2025-06-06",13.15,13.35,12.84,13.15,51000.0],["2025-06-09",13.3,13.31,12.95,13.16,27100.0],["2025-06-10",13.1,13.15,12.98,13.08,46500.0],["2025-06-11",13.12,13.12,12.73,12.81,21800.0],["2025-06-12",12.85,12.85,12.37,12.61,18400.0],["2025-06-13",12.42,12.42,12.0,12.07,35500.0],["2025-06-16",12.34,12.69,12.03,12.33,35100.0],["2025-06-17",12.26,12.59,12.2,12.51,26800.0],["2025-06-18",12.68,13.02,12.59,12.75,25100.0],["2025-06-20",12.76,12.93,11.77,11.89,61700.0],["2025-06-23",11.8,12.63,11.79,12.3,58300.0],["2025-06-24",12.49,13.27,12.29,13.14,76600.0],["2025-06-25",13.08,13.5,12.55,13.1,219500.0],["2025-06-26",13.15,13.73,12.58,13.4,139000.0],["2025-06-27",13.39,13.79,13.0,13.45,88900.0],["2025-06-30",13.45,13.62,12.9,13.59,299900.0],["2025-07-01",13.53,13.99,13.5,13.74,73300.0],["2025-07-02",13.67,13.8,13.4,13.58,78300.0],["2025-07-03",13.68,13.84,13.58,13.76,33300.0],["2025-07-07",13.75,13.88,13.41,13.59,32600.0],["2025-07-08",13.62,13.63,13.26,13.27,10400.0],["2025-07-09",13.4,13.47,13.13,13.31,53800.0],["2025-07-10",13.32,13.35,13.08,13.12,12600.0],["2025-07-11",13.15,13.16,12.61,12.75,26800.0],["2025-07-14",12.75,13.1,12.3,12.85,82500.0],["2025-07-15",13.0,13.3,12.55,12.6,66700.0],["2025-07-16",12.7,13.15,12.42,13.15,71300.0],["2025-07-17",13.12,13.49,12.98,13.02,111700.0],["2025-07-18",13.07,14.5,12.9,14.5,163100.0],["2025-07-21",14.56,14.61,13.42,13.74,72800.0],["2025-07-22",13.74,14.38,13.66,13.86,101500.0],["2025-07-23",13.98,14.5,13.49,14.34,192700.0],["2025-07-24",14.32,14.32,13.83,14.04,36000.0],["2025-07-25",14.15,14.5,13.76,14.5,100000.0],["2025-07-28",14.55,14.58,14.23,14.47,39400.0],["2025-07-29",14.6,14.63,13.85,14.02,68600.0],["2025-07-30",14.02,14.1,13.72,13.89,105000.0],["2025-07-31",14.02,14.25,13.55,13.56,47600.0],["2025-08-01",13.5,13.63,12.16,13.09,74200.0],["2025-08-04",13.31,13.75,12.66,13.21,36500.0],["2025-08-05",13.33,13.64,12.83,13.17,25700.0],["2025-08-06",13.04,13.81,12.77,13.21,11400.0],["2025-08-07",13.25,13.3,12.73,12.74,25600.0],["2025-08-08",12.75,12.97,12.35,12.8,39300.0],["2025-08-11",13.22,13.29,12.68,12.86,101500.0],["2025-08-12",12.79,13.65,12.71,13.65,49600.0],["2025-08-13",14.29,14.29,13.0,13.13,190200.0],["2025-08-14",13.13,13.36,12.8,12.8,106200.0],["2025-08-15",12.82,13.01,12.51,13.01,51600.0],["2025-08-18",13.0,13.28,12.81,13.15,116300.0],["2025-08-19",13.12,13.35,12.78,13.07,72400.0],["2025-08-20",13.0,13.0,12.61,12.71,39900.0],["2025-08-21",12.7,12.92,12.63,12.9,29600.0],["2025-08-22",13.07,13.66,12.91,13.58,131800.0],["2025-08-25",13.64,13.78,13.17,13.26,90600.0],["2025-08-26",13.26,13.6,13.22,13.33,22500.0],["2025-08-27",13.25,13.35,13.14,13.14,29000.0],["2025-08-28",13.23,13.5,12.76,13.32,33600.0],["2025-08-29",13.34,13.49,13.11,13.23,30200.0],["2025-09-02",12.94,13.44,12.89,13.16,40100.0],["2025-09-03",13.29,13.43,13.05,13.43,59000.0],["2025-09-04",13.4,13.44,13.06,13.35,24000.0],["2025-09-05",13.39,13.85,13.3,13.72,96800.0],["2025-09-08",13.72,14.33,13.23,14.25,86600.0],["2025-09-09",14.26,14.3,13.88,14.0,52900.0],["2025-09-10",14.0,14.0,13.68,13.85,22600.0],["2025-09-11",13.99,14.68,13.75,14.37,96400.0],["2025-09-12",14.5,14.65,14.28,14.59,51300.0],["2025-09-15",14.63,14.63,14.02,14.16,45800.0],["2025-09-16",14.16,14.7,14.0,14.64,59600.0],["2025-09-17",14.65,14.65,13.87,14.07,53500.0],["2025-09-18",14.22,14.47,14.07,14.38,52700.0],["2025-09-19",14.47,14.55,14.21,14.54,81200.0],["2025-09-22",14.59,14.59,14.31,14.57,44400.0],["2025-09-23",14.57,14.97,14.38,14.68,72200.0],["2025-09-24",14.55,15.15,14.55,14.97,53100.0],["2025-09-25",14.82,14.83,14.03,14.16,42300.0],["2025-09-26",14.13,14.59,14.13,14.35,33900.0],["2025-09-29",14.43,14.43,13.77,14.04,53500.0],["2025-09-30",14.06,14.49,14.06,14.49,37000.0],["2025-10-01",14.3,14.4,13.86,14.07,31700.0],["2025-10-02",14.1,14.1,13.76,13.95,20500.0],["2025-10-03",14.19,14.21,13.82,13.82,141700.0],["2025-10-06",13.75,14.32,13.73,14.2,62100.0],["2025-10-07",14.27,14.27,13.59,13.79,24500.0],["2025-10-08",13.85,13.93,13.59,13.8,56500.0],["2025-10-09",13.75,14.79,13.66,14.62,126200.0],["2025-10-10",14.7,14.88,14.05,14.2,55400.0],["2025-10-13",14.28,14.36,13.82,13.82,44900.0],["2025-10-14",13.71,14.09,13.46,14.0,21100.0],["2025-10-15",13.99,14.13,13.76,13.99,29100.0],["2025-10-16",14.07,14.16,13.44,13.73,74800.0],["2025-10-17",13.31,13.35,13.05,13.35,26000.0],["2025-10-20",13.35,13.84,13.35,13.8,31500.0],["2025-10-21",13.85,13.9,13.63,13.84,9900.0],["2025-10-22",13.65,13.73,13.27,13.67,22900.0],["2025-10-23",13.6,13.9,13.55,13.84,58900.0],["2025-10-24",14.02,14.47,13.77,14.43,15100.0],["2025-10-27",14.43,14.71,13.82,14.13,21800.0],["2025-10-28",14.15,14.15,13.57,13.99,15100.0],["2025-10-29",13.95,14.19,13.58,13.61,32400.0],["2025-10-30",13.65,13.81,13.39,13.65,19000.0],["2025-10-31",13.57,13.91,13.57,13.75,8800.0],["2025-11-03",13.77,13.77,13.27,13.57,21000.0],["2025-11-04",13.44,13.52,12.81,13.17,48900.0],["2025-11-05",13.24,13.53,12.95,13.12,26500.0],["2025-11-06",13.26,13.26,12.66,12.78,31300.0],["2025-11-07",12.59,12.95,12.59,12.66,17100.0],["2025-11-10",12.81,13.29,12.61,12.66,32800.0],["2025-11-11",12.6,13.01,12.6,12.67,28500.0],["2025-11-12",14.44,14.44,12.83,13.32,256800.0],["2025-11-13",13.0,13.07,12.6,12.77,109200.0],["2025-11-14",12.63,13.29,12.54,13.05,79300.0],["2025-11-17",13.19,13.58,12.65,12.78,107200.0],["2025-11-18",12.65,13.0,12.65,12.67,30800.0],["2025-11-19",12.61,12.85,12.5,12.54,39300.0],["2025-11-20",12.68,12.68,12.36,12.46,57400.0],["2025-11-21",12.4,12.57,12.2,12.41,35700.0],["2025-11-24",12.47,12.51,12.12,12.36,47400.0],["2025-11-25",12.37,13.1,12.3,12.86,109600.0],["2025-11-26",12.86,12.95,12.61,12.87,75900.0],["2025-11-28",12.99,13.1,12.86,13.1,36500.0],["2025-12-01",12.92,13.1,12.9,12.94,83700.0],["2025-12-02",12.84,12.93,12.69,12.82,120000.0],["2025-12-03",12.83,13.07,12.75,12.97,162300.0],["2025-12-04",13.08,13.14,12.83,13.0,186300.0],["2025-12-05",13.01,13.06,12.91,12.98,67200.0],["2025-12-08",13.1,13.98,13.0,13.97,121500.0],["2025-12-09",13.8,14.1,13.2,13.7,89800.0],["2025-12-10",13.64,13.74,13.4,13.63,59800.0],["2025-12-11",13.66,13.88,13.62,13.72,70500.0],["2025-12-12",13.69,13.73,13.52,13.57,51300.0],["2025-12-15",13.57,13.57,13.31,13.41,50700.0],["2025-12-16",13.32,13.49,12.89,12.97,35600.0],["2025-12-17",12.92,13.02,12.81,12.89,24800.0],["2025-12-18",13.1,13.21,12.97,13.02,28200.0],["2025-12-19",13.02,13.76,13.02,13.41,79900.0],["2025-12-22",13.41,13.6,13.05,13.37,66100.0],["2025-12-23",13.28,13.64,13.15,13.44,25600.0],["2025-12-24",13.38,13.6,13.26,13.4,37200.0],["2025-12-26",13.23,13.61,13.04,13.59,32800.0],["2025-12-29",13.49,13.62,13.01,13.36,29300.0],["2025-12-30",13.49,13.49,13.26,13.36,10800.0],["2025-12-31",13.3,13.42,12.97,13.08,13800.0],["2026-01-02",13.08,13.15,12.82,12.86,17000.0],["2026-01-05",12.98,13.03,12.79,13.0,65800.0],["2026-01-06",13.01,13.1,12.86,13.0,19600.0],["2026-01-07",12.85,13.08,12.76,13.0,41000.0],["2026-01-08",12.99,13.05,12.96,13.0,40900.0],["2026-01-09",12.98,13.2,12.83,13.02,29500.0],["2026-01-12",12.87,13.1,12.86,13.06,47100.0],["2026-01-13",13.07,13.12,12.85,13.0,90400.0],["2026-01-14",12.88,12.99,12.55,12.82,107900.0],["2026-01-15",12.78,13.03,12.65,12.9,89900.0],["2026-01-16",12.95,13.0,12.5,12.6,157000.0],["2026-01-20",12.45,12.6,12.42,12.49,120700.0],["2026-01-21",12.49,12.67,12.26,12.46,88100.0],["2026-01-22",12.57,13.09,12.49,12.86,139600.0],["2026-01-23",12.9,12.96,12.4,12.85,61400.0],["2026-01-26",12.87,12.88,12.38,12.5,123500.0],["2026-01-27",12.47,12.59,12.34,12.59,46900.0],["2026-01-28",12.6,12.83,12.52,12.55,16800.0],["2026-01-29",12.6,12.88,12.2,12.3,45500.0],["2026-01-30",12.22,12.69,12.18,12.54,64000.0],["2026-02-02",12.52,12.67,12.11,12.58,69100.0],["2026-02-03",12.57,12.57,12.27,12.5,171200.0],["2026-02-04",12.5,12.5,11.68,11.84,77000.0],["2026-02-05",11.9,12.46,11.69,11.93,97900.0],["2026-02-06",12.0,13.0,12.0,12.47,300000.0],["2026-02-09",12.47,12.8,12.3,12.54,66200.0],["2026-02-10",12.54,13.27,12.53,12.83,88800.0],["2026-02-11",12.9,12.9,10.64,11.86,144200.0],["2026-02-12",11.98,11.98,11.31,11.49,174500.0],["2026-02-13",11.48,12.2,11.45,12.06,99600.0],["2026-02-17",12.12,12.45,11.94,12.08,84100.0],["2026-02-18",12.05,12.05,11.37,11.61,132200.0],["2026-02-19",11.59,11.71,11.26,11.39,69500.0],["2026-02-20",11.56,11.63,11.25,11.4,43300.0],["2026-02-23",11.4,11.4,10.9,11.07,52800.0],["2026-02-24",10.95,11.58,10.95,11.14,50500.0],["2026-02-25",11.25,11.85,11.21,11.68,97700.0],["2026-02-26",11.57,11.79,11.34,11.59,66100.0],["2026-02-27",11.46,11.63,11.3,11.39,19000.0],["2026-03-02",11.2,11.77,11.01,11.63,71600.0],["2026-03-03",11.45,11.7,11.21,11.53,28800.0],["2026-03-04",11.51,11.67,11.43,11.52,26600.0],["2026-03-05",11.37,11.71,11.12,11.26,48400.0],["2026-03-06",11.23,11.3,11.0,11.2,24300.0],["2026-03-09",11.06,11.37,10.67,10.92,69700.0],["2026-03-10",10.86,11.38,10.86,11.04,77700.0],["2026-03-11",10.99,11.4,10.75,10.97,26300.0],["2026-03-12",10.83,10.9,10.68,10.71,35300.0],["2026-03-13",10.75,10.94,10.41,10.83,23900.0],["2026-03-16",10.81,11.01,10.46,10.68,58800.0],["2026-03-17",10.8,11.31,10.8,11.19,30800.0],["2026-03-18",11.1,11.36,11.06,11.16,19500.0],["2026-03-19",11.01,11.44,11.01,11.27,31000.0],["2026-03-20",11.49,11.49,10.93,11.12,44900.0],["2026-03-23",11.15,11.43,10.94,11.17,29400.0],["2026-03-24",11.15,11.15,10.7,10.84,32000.0],["2026-03-25",10.99,11.04,10.66,10.96,32700.0],["2026-03-26",11.5,12.72,11.5,11.86,161700.0],["2026-03-27",12.4,13.17,12.0,12.2,98200.0],["2026-03-30",12.21,12.47,11.9,11.91,51200.0],["2026-03-31",12.1,12.47,11.86,12.16,61400.0],["2026-04-01",12.2,12.94,12.04,12.64,62000.0],["2026-04-02",12.65,12.7,12.34,12.5,44600.0],["2026-04-06",12.5,12.9,12.45,12.63,35100.0],["2026-04-07",12.53,12.89,12.38,12.51,19300.0],["2026-04-08",12.85,12.99,12.55,12.6,53700.0],["2026-04-09",12.57,12.79,12.36,12.48,27200.0],["2026-04-10",12.55,12.63,12.07,12.14,30800.0],["2026-04-13",12.14,12.5,11.96,12.07,58700.0],["2026-04-14",12.19,12.49,12.05,12.25,55300.0],["2026-04-15",12.25,12.59,12.11,12.4,44500.0],["2026-04-16",12.87,13.06,12.62,13.0,44200.0],["2026-04-17",13.12,13.78,12.66,12.86,51800.0],["2026-04-20",12.96,13.07,12.77,12.92,47000.0],["2026-04-21",13.0,13.31,12.78,12.96,37100.0],["2026-04-22",12.96,13.15,12.8,12.92,20100.0],["2026-04-23",13.08,16.49,12.8,15.38,1264400.0],["2026-04-24",15.75,16.17,15.41,15.77,552300.0],["2026-04-27",15.83,16.1,15.57,15.83,286400.0],["2026-04-28",15.9,16.17,15.88,16.03,301400.0],["2026-04-29",16.03,16.18,15.38,15.52,217000.0],["2026-04-30",15.86,16.2,15.81,15.96,374400.0],["2026-05-01",16.03,16.17,15.87,16.06,280800.0],["2026-05-04",16.21,16.42,15.82,15.9,155400.0],["2026-05-05",15.81,16.06,15.7,15.97,101800.0],["2026-05-06",16.03,16.17,15.64,16.0,160900.0],["2026-05-07",16.0,16.39,15.78,15.85,117200.0],["2026-05-08",15.89,16.74,15.55,16.14,471900.0],["2026-05-11",16.57,16.72,16.05,16.14,249800.0],["2026-05-12",16.14,16.14,15.5,15.81,187000.0],["2026-05-13",15.94,16.0,15.31,15.58,154100.0],["2026-05-14",15.75,16.12,15.51,15.99,189900.0],["2026-05-15",15.7,16.04,15.55,15.75,122900.0],["2026-05-18",15.83,15.84,15.23,15.29,227700.0],["2026-05-19",14.11,15.27,14.11,14.34,428100.0],["2026-05-20",14.48,14.78,13.8,14.44,289300.0],["2026-05-21",14.16,14.88,13.81,14.72,221500.0],["2026-05-22",14.67,14.82,14.43,14.55,152100.0],["2026-05-26",14.71,14.87,14.47,14.66,129900.0],["2026-05-27",14.6,14.65,14.16,14.49,133800.0],["2026-05-28",14.57,15.0,14.46,14.83,123200.0],["2026-05-29",14.89,14.93,14.64,14.91,224200.0],["2026-06-01",15.17,15.73,15.17,15.63,323300.0],["2026-06-02",15.6,15.72,15.31,15.4,133000.0],["2026-06-03",15.49,15.78,14.6,14.68,163700.0],["2026-06-04",14.61,14.99,14.44,14.46,147200.0],["2026-06-05",14.5,14.65,11.0,12.32,1721800.0],["2026-06-08",12.77,13.12,12.5,12.8,372400.0],["2026-06-09",12.76,13.06,12.28,12.79,387400.0],["2026-06-10",12.5,13.08,12.5,12.69,155200.0],["2026-06-11",12.72,12.89,12.5,12.74,134600.0],["2026-06-12",12.74,13.05,12.44,12.8,145600.0],["2026-06-15",13.13,13.4,12.82,12.97,211300.0],["2026-06-16",12.97,13.29,12.78,12.9,53400.0],["2026-06-17",12.89,13.09,12.36,12.47,74400.0],["2026-06-18",12.77,13.05,12.11,12.76,393100.0],["2026-06-22",13.15,13.3,12.39,12.78,458200.0],["2026-06-23",12.62,12.83,12.53,12.54,128700.0],["2026-06-24",12.65,12.87,12.49,12.64,129100.0],["2026-06-25",12.58,12.68,12.21,12.58,219800.0],["2026-06-26",12.5,13.49,12.4,13.43,250700.0],["2026-06-29",13.62,14.0,13.5,13.87,270500.0],["2026-06-30",13.82,14.23,13.81,14.1,133300.0],["2026-07-01",14.15,14.87,14.01,14.37,191000.0],["2026-07-02",14.3,14.68,14.19,14.56,163300.0],["2026-07-06",14.52,15.02,14.12,14.16,162300.0],["2026-07-07",14.16,14.45,14.0,14.24,55800.0],["2026-07-08",14.08,14.27,13.8,14.19,56600.0],["2026-07-09",14.13,14.53,13.99,14.4,90200.0],["2026-07-10",14.4,14.46,13.9,14.44,81400.0],["2026-07-13",14.29,14.65,14.04,14.4,106000.0],["2026-07-14",14.35,14.53,14.02,14.14,103400.0],["2026-07-15",14.16,14.26,13.9,13.99,93000.0],["2026-07-16",14.1,14.29,13.53,13.54,79800.0],["2026-07-17",13.45,13.99,13.22,13.89,96800.0],["2026-07-20",13.88,13.9,13.53,13.6,207400.0],["2026-07-21",13.6,13.79,13.35,13.44,122000.0],["2026-07-22",13.5,13.5,12.93,13.0,133900.0],["2026-07-23",13.0,13.17,12.66,13.17,225200.0],["2026-07-24",13.16,13.5,12.96,13.03,116100.0],["2026-07-27",13.18,13.48,13.09,13.25,55400.0],["2026-07-28",13.25,13.29,12.89,13.08,92000.0],["2026-07-29",12.94,13.24,12.7,12.72,123200.0],["2026-07-30",9.87,10.15,9.4,10.03,1015000.0],["2026-07-31",10.1,10.32,9.92,10.24,203260.0]]}