{"t":"RDNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-01-03",0.74,0.74,0.74,0.74,2350.0],["1997-01-06",0.8,0.8,0.74,0.8,54500.0],["1997-01-07",0.8,0.84,0.78,0.8,17050.0],["1997-01-08",0.96,0.96,0.86,0.96,101200.0],["1997-01-09",0.97,0.97,0.92,0.97,24100.0],["1997-01-10",0.92,0.98,0.92,0.92,23400.0],["1997-01-13",0.88,0.92,0.88,0.88,18850.0],["1997-01-14",0.84,0.92,0.84,0.84,16150.0],["1997-01-15",0.82,0.84,0.82,0.82,3200.0],["1997-01-16",0.82,0.86,0.8,0.82,55000.0],["1997-01-17",0.82,0.82,0.82,0.82,4450.0],["1997-01-20",0.82,0.82,0.82,0.82,13550.0],["1997-01-21",0.84,0.86,0.84,0.84,7600.0],["1997-01-22",0.9,0.94,0.86,0.9,33850.0],["1997-01-23",0.88,0.96,0.88,0.88,100950.0],["1997-01-24",0.98,0.98,0.88,0.98,46850.0],["1997-01-27",0.94,0.96,0.92,0.94,18750.0],["1997-01-28",0.94,0.98,0.94,0.94,33500.0],["1997-01-29",0.94,0.94,0.94,0.94,3900.0],["1997-01-30",0.96,1.0,0.94,0.96,35550.0],["1997-01-31",0.98,1.06,0.98,0.98,48200.0],["1997-02-03",0.98,1.04,0.96,0.98,57200.0],["1997-02-04",1.04,1.04,0.96,1.04,69250.0],["1997-02-05",1.02,1.06,1.02,1.02,18950.0],["1997-02-06",1.04,1.06,1.02,1.04,18000.0],["1997-02-07",1.1,1.1,1.04,1.1,41350.0],["1997-02-10",1.02,1.1,0.96,1.02,67650.0],["1997-02-11",0.96,1.02,0.96,0.96,31150.0],["1997-02-12",1.0,1.02,1.0,1.0,108700.0],["1997-02-13",1.0,1.04,1.0,1.0,15300.0],["1997-02-14",1.0,1.0,0.92,1.0,9350.0],["1997-02-18",1.0,1.04,0.92,1.0,30400.0],["1997-02-19",1.0,1.0,0.98,1.0,77900.0],["1997-02-20",0.96,1.01,0.96,0.96,6500.0],["1997-02-21",1.0,1.0,0.91,1.0,44350.0],["1997-02-24",0.99,0.99,0.94,0.99,6600.0],["1997-02-25",0.99,0.99,0.91,0.99,9200.0],["1997-02-26",0.91,0.99,0.91,0.91,1350.0],["1997-02-27",0.88,0.99,0.84,0.88,58150.0],["1997-02-28",0.82,0.88,0.82,0.82,13400.0],["1997-03-03",0.92,0.92,0.84,0.92,25400.0],["1997-03-04",0.84,0.88,0.84,0.84,69750.0],["1997-03-05",0.82,0.88,0.82,0.82,60100.0],["1997-03-06",0.84,0.94,0.82,0.84,100850.0],["1997-03-07",0.84,0.9,0.84,0.84,103350.0],["1997-03-10",0.8,0.86,0.8,0.8,30300.0],["1997-03-11",0.8,0.8,0.8,0.8,22950.0],["1997-03-12",0.81,0.82,0.8,0.81,17150.0],["1997-03-13",0.8,0.82,0.8,0.8,16500.0],["1997-03-14",0.84,0.84,0.8,0.84,19450.0],["1997-03-17",0.8,0.82,0.8,0.8,8950.0],["1997-03-18",0.76,0.8,0.76,0.76,24250.0],["1997-03-19",0.78,0.78,0.74,0.78,21800.0],["1997-03-20",0.74,0.78,0.74,0.74,26800.0],["1997-03-21",0.78,0.78,0.74,0.78,33500.0],["1997-03-24",0.82,0.84,0.74,0.82,54300.0],["1997-03-25",0.86,0.86,0.8,0.86,80850.0],["1997-03-26",0.88,0.88,0.82,0.88,26150.0],["1997-03-27",0.84,0.9,0.84,0.84,124300.0],["1997-03-31",0.84,0.86,0.84,0.84,11450.0],["1997-04-01",0.85,0.85,0.82,0.85,15150.0],["1997-04-02",0.8,0.84,0.8,0.8,67450.0],["1997-04-03",0.8,0.82,0.8,0.8,9950.0],["1997-04-04",0.78,0.8,0.78,0.78,69350.0],["1997-04-07",0.8,0.8,0.78,0.8,15550.0],["1997-04-08",0.78,0.78,0.78,0.78,4500.0],["1997-04-09",0.78,0.82,0.78,0.78,13050.0],["1997-04-10",0.78,0.78,0.78,0.78,1600.0],["1997-04-11",0.8,0.8,0.78,0.8,25750.0],["1997-04-14",0.82,0.82,0.78,0.82,101950.0],["1997-04-15",0.8,0.82,0.8,0.8,6000.0],["1997-04-16",0.8,0.812,0.8,0.8,2750.0],["1997-04-17",0.7,0.8,0.66,0.7,84600.0],["1997-04-18",0.8,0.8,0.66,0.8,56550.0],["1997-04-21",0.8,0.8,0.8,0.8,3150.0],["1997-04-22",0.8,0.8,0.8,0.8,600.0],["1997-04-23",0.8,0.8,0.8,0.8,38500.0],["1997-04-24",0.8,0.8,0.8,0.8,35200.0],["1997-04-25",0.76,0.8,0.76,0.76,31000.0],["1997-04-28",0.76,0.76,0.76,0.76,2350.0],["1997-04-29",0.76,0.8,0.76,0.76,63550.0],["1997-04-30",0.8,0.82,0.76,0.8,23950.0],["1997-05-01",0.76,0.8,0.76,0.76,5900.0],["1997-05-02",0.76,0.76,0.76,0.76,550.0],["1997-05-05",0.8,0.8,0.8,0.8,16850.0],["1997-05-06",0.8,0.82,0.8,0.8,5500.0],["1997-05-07",0.8,0.82,0.8,0.8,3400.0],["1997-05-08",0.8,0.8,0.8,0.8,0.0],["1997-05-09",0.8,0.82,0.8,0.8,3100.0],["1997-05-12",0.8,0.8,0.8,0.8,2500.0],["1997-05-13",0.78,0.8,0.78,0.78,30850.0],["1997-05-14",0.78,0.78,0.78,0.78,1100.0],["1997-05-15",0.78,0.78,0.78,0.78,7200.0],["1997-05-16",0.78,0.8,0.78,0.78,39350.0],["1997-05-19",0.78,0.78,0.78,0.78,70000.0],["1997-05-20",0.78,0.78,0.78,0.78,2100.0],["1997-05-21",0.78,0.8,0.78,0.78,51500.0],["1997-05-22",0.8,0.82,0.8,0.8,39200.0],["1997-05-23",0.8,0.8,0.8,0.8,17850.0],["1997-05-27",0.8,0.86,0.8,0.8,9500.0],["1997-05-28",0.8,0.8,0.66,0.8,4100.0],["1997-05-29",0.8,0.8,0.8,0.8,2000.0],["1997-05-30",0.78,0.8,0.78,0.78,23050.0],["1997-06-02",0.82,0.82,0.78,0.82,2400.0],["1997-06-03",0.78,0.78,0.78,0.78,5850.0],["1997-06-04",0.78,0.78,0.78,0.78,10000.0],["1997-06-05",0.78,0.78,0.78,0.78,2250.0],["1997-06-06",0.76,0.8,0.76,0.76,48250.0],["1997-06-09",0.8,0.8,0.78,0.8,40100.0],["1997-06-10",0.8,0.88,0.8,0.8,23550.0],["1997-06-11",0.8,0.8,0.8,0.8,4200.0],["1997-06-12",0.8,0.8,0.8,0.8,20450.0],["1997-06-13",0.76,0.76,0.76,0.76,1650.0],["1997-06-16",0.76,0.76,0.76,0.76,1900.0],["1997-06-17",0.74,0.76,0.74,0.74,11300.0],["1997-06-18",0.72,0.72,0.7,0.72,3950.0],["1997-06-19",0.72,0.76,0.72,0.72,26200.0],["1997-06-20",0.72,0.72,0.72,0.72,1300.0],["1997-06-23",0.72,0.72,0.72,0.72,1400.0],["1997-06-24",0.7,0.72,0.7,0.7,4400.0],["1997-06-25",0.7,0.76,0.7,0.7,2050.0],["1997-06-26",0.7,0.7,0.7,0.7,2300.0],["1997-06-27",0.7,0.7,0.7,0.7,4650.0],["1997-06-30",0.7,0.7,0.7,0.7,1400.0],["1997-07-01",0.76,0.76,0.7,0.76,1850.0],["1997-07-02",0.7,0.75,0.7,0.7,14750.0],["1997-07-03",0.7,0.74,0.68,0.7,13500.0],["1997-07-07",0.68,0.7,0.68,0.68,5500.0],["1997-07-08",0.68,0.68,0.68,0.68,3400.0],["1997-07-09",0.66,0.68,0.64,0.66,39100.0],["1997-07-10",0.66,0.68,0.64,0.66,32500.0],["1997-07-11",0.66,0.66,0.66,0.66,2500.0],["1997-07-14",0.66,0.66,0.66,0.66,5150.0],["1997-07-15",0.64,0.66,0.64,0.64,4200.0],["1997-07-16",0.64,0.64,0.64,0.64,3050.0],["1997-07-17",0.64,0.64,0.64,0.64,11200.0],["1997-07-18",0.64,0.68,0.64,0.64,8500.0],["1997-07-21",0.66,0.66,0.64,0.66,10550.0],["1997-07-22",0.74,0.76,0.68,0.74,56700.0],["1997-07-23",0.74,0.78,0.74,0.74,20550.0],["1997-07-24",0.74,0.8,0.74,0.74,53050.0],["1997-07-25",0.7,0.74,0.7,0.7,15800.0],["1997-07-28",0.74,0.74,0.7,0.74,3000.0],["1997-07-29",0.74,0.74,0.7,0.74,5400.0],["1997-07-30",0.72,0.72,0.7,0.72,6650.0],["1997-07-31",0.7,0.7,0.7,0.7,500.0],["1997-08-01",0.68,0.7,0.68,0.68,14250.0],["1997-08-04",0.7,0.72,0.68,0.7,14300.0],["1997-08-05",0.68,0.74,0.68,0.68,2150.0],["1997-08-06",0.68,0.68,0.68,0.68,150.0],["1997-08-07",0.66,0.72,0.66,0.66,11350.0],["1997-08-08",0.68,0.72,0.64,0.68,31950.0],["1997-08-11",0.68,0.68,0.68,0.68,30000.0],["1997-08-12",0.64,0.68,0.624,0.64,5000.0],["1997-08-13",0.66,0.66,0.64,0.66,5000.0],["1997-08-14",0.68,0.68,0.624,0.68,6750.0],["1997-08-15",0.624,0.68,0.624,0.624,1600.0],["1997-08-18",0.624,0.624,0.624,0.624,13600.0],["1997-08-19",0.68,0.7,0.68,0.68,41400.0],["1997-08-20",0.68,0.68,0.68,0.68,2300.0],["1997-08-21",0.68,0.68,0.68,0.68,3000.0],["1997-08-22",0.68,0.68,0.68,0.68,2300.0],["1997-08-25",0.68,0.7,0.68,0.68,10250.0],["1997-08-26",0.6,0.7,0.6,0.6,85950.0],["1997-08-27",0.66,0.66,0.62,0.66,11900.0],["1997-08-28",0.66,0.66,0.64,0.66,35000.0],["1997-08-29",0.7,0.72,0.64,0.7,18850.0],["1997-09-02",0.9,0.9,0.7,0.9,151100.0],["1997-09-03",0.86,0.92,0.86,0.86,57000.0],["1997-09-04",0.92,0.94,0.86,0.92,54950.0],["1997-09-05",0.92,0.94,0.9,0.92,48950.0],["1997-09-08",1.0,1.08,0.92,1.0,42250.0],["1997-09-09",1.06,1.06,1.0,1.06,24150.0],["1997-09-10",1.1,1.1,1.0,1.1,34700.0],["1997-09-11",1.16,1.16,1.08,1.16,39700.0],["1997-09-12",1.22,1.25,1.124,1.22,70350.0],["1997-09-15",1.24,1.25,1.24,1.24,19000.0],["1997-09-16",1.1,1.25,1.1,1.1,159150.0],["1997-09-17",1.04,1.04,1.04,1.04,45450.0],["1997-09-18",0.98,1.04,0.98,0.98,60500.0],["1997-09-19",0.96,1.0,0.96,0.96,7650.0],["1997-09-22",0.96,0.96,0.96,0.96,3200.0],["1997-09-23",0.94,1.0,0.94,0.94,24600.0],["1997-09-24",0.94,0.94,0.94,0.94,42800.0],["1997-09-25",0.91,0.91,0.91,0.91,2200.0],["1997-09-26",0.93,0.93,0.93,0.93,2650.0],["1997-09-29",0.94,0.98,0.93,0.94,13550.0],["1997-09-30",1.0,1.04,0.96,1.0,55000.0],["1997-10-01",1.0,1.0,1.0,1.0,7750.0],["1997-10-02",1.04,1.04,1.0,1.04,16550.0],["1997-10-03",1.0,1.0,1.0,1.0,5000.0],["1997-10-06",1.0,1.0,1.0,1.0,1850.0],["1997-10-07",1.0,1.0,1.0,1.0,8050.0],["1997-10-08",1.0,1.02,1.0,1.0,8500.0],["1997-10-09",1.0,1.0,1.0,1.0,6050.0],["1997-10-10",1.0,1.04,1.0,1.0,2200.0],["1997-10-13",1.0,1.0,1.0,1.0,2050.0],["1997-10-14",1.0,1.0,1.0,1.0,6950.0],["1997-10-15",1.0,1.0,1.0,1.0,1550.0],["1997-10-16",1.0,1.0,1.0,1.0,9900.0],["1997-10-17",1.0,1.0,1.0,1.0,33100.0],["1997-10-20",1.0,1.0,1.0,1.0,31450.0],["1997-10-21",1.0,1.0,1.0,1.0,19900.0],["1997-10-22",0.96,1.0,0.96,0.96,14600.0],["1997-10-23",0.88,1.0,0.88,0.88,20350.0],["1997-10-24",0.9,0.9,0.82,0.9,19700.0],["1997-10-27",0.82,0.9,0.82,0.82,9050.0],["1997-10-28",0.82,0.9,0.82,0.82,8950.0],["1997-10-29",0.92,0.92,0.84,0.92,69450.0],["1997-10-30",0.9,0.94,0.88,0.9,7950.0],["1997-10-31",0.9,0.9,0.9,0.9,1250.0],["1997-11-03",0.98,1.0,0.9,0.98,89250.0],["1997-11-04",0.98,0.98,0.98,0.98,2900.0],["1997-11-05",1.02,1.06,0.98,1.02,29600.0],["1997-11-06",0.98,1.04,0.96,0.98,7400.0],["1997-11-07",0.94,0.98,0.88,0.94,57850.0],["1997-11-10",0.84,0.84,0.84,0.84,5250.0],["1997-11-11",0.84,0.84,0.84,0.84,2350.0],["1997-11-12",0.84,0.84,0.84,0.84,1500.0],["1997-11-13",0.84,0.84,0.84,0.84,1700.0],["1997-11-14",0.84,0.842,0.84,0.84,1700.0],["1997-11-17",0.84,0.86,0.84,0.84,23500.0],["1997-11-18",0.82,0.82,0.82,0.82,12200.0],["1997-11-19",0.82,0.86,0.82,0.82,8500.0],["1997-11-20",0.82,0.82,0.82,0.82,600.0],["1997-11-21",0.82,0.82,0.82,0.82,1050.0],["1997-11-24",0.82,0.82,0.82,0.82,8250.0],["1997-11-25",0.82,0.82,0.82,0.82,3450.0],["1997-11-26",0.82,0.82,0.82,0.82,7550.0],["1997-11-28",0.82,0.82,0.82,0.82,1050.0],["1997-12-01",0.82,0.82,0.818,0.82,13350.0],["1997-12-02",0.78,0.82,0.78,0.78,28250.0],["1997-12-03",0.78,0.78,0.78,0.78,3950.0],["1997-12-04",0.78,0.78,0.78,0.78,3550.0],["1997-12-05",0.78,0.78,0.78,0.78,20900.0],["1997-12-08",0.78,0.78,0.78,0.78,10550.0],["1997-12-09",0.78,0.8,0.78,0.78,758250.0],["1997-12-10",0.74,0.78,0.74,0.74,51700.0],["1997-12-11",0.7,0.74,0.7,0.7,10200.0],["1997-12-12",0.68,0.7,0.68,0.68,16600.0],["1997-12-15",0.7,0.72,0.68,0.7,22800.0],["1997-12-16",0.68,0.7,0.66,0.68,50200.0],["1997-12-17",0.66,0.68,0.66,0.66,12750.0],["1997-12-18",0.68,0.68,0.68,0.68,4850.0],["1997-12-19",0.7,0.7,0.69,0.7,11250.0],["1997-12-22",0.7,0.7,0.7,0.7,5650.0],["1997-12-23",0.68,0.7,0.68,0.68,12600.0],["1997-12-24",0.66,0.68,0.66,0.66,26250.0],["1997-12-26",0.66,0.66,0.66,0.66,3050.0],["1997-12-29",0.6,0.66,0.6,0.6,41250.0],["1997-12-30",0.6,0.624,0.6,0.6,25850.0],["1997-12-31",0.6,0.64,0.6,0.6,64900.0],["1998-01-02",0.6,0.6,0.6,0.6,0.0],["1998-01-05",0.6,0.6,0.6,0.6,5100.0],["1998-01-06",0.6,0.64,0.6,0.6,4150.0],["1998-01-07",0.6,0.6,0.6,0.6,550.0],["1998-01-08",0.6,0.6,0.6,0.6,2700.0],["1998-01-09",0.6,0.6,0.6,0.6,19050.0],["1998-01-12",0.6,0.6,0.6,0.6,6050.0],["1998-01-13",0.6,0.64,0.6,0.6,2050.0],["1998-01-14",0.6,0.64,0.6,0.6,24550.0],["1998-01-15",0.6,0.6,0.58,0.6,10350.0],["1998-01-16",0.58,0.58,0.58,0.58,1700.0],["1998-01-20",0.58,0.62,0.58,0.58,4450.0],["1998-01-21",0.58,0.58,0.58,0.58,850.0],["1998-01-22",0.58,0.58,0.58,0.58,250.0],["1998-01-23",0.58,0.58,0.58,0.58,1600.0],["1998-01-26",0.58,0.58,0.58,0.58,2950.0],["1998-01-27",0.58,0.6,0.58,0.58,5850.0],["1998-01-28",0.58,0.58,0.58,0.58,3100.0],["1998-01-29",0.6,0.6,0.54,0.6,25550.0],["1998-01-30",0.52,0.54,0.52,0.52,3550.0],["1998-02-02",0.52,0.52,0.52,0.52,2050.0],["1998-02-03",0.52,0.52,0.52,0.52,5050.0],["1998-02-04",0.52,0.52,0.52,0.52,1900.0],["1998-02-05",0.56,0.56,0.5,0.56,17750.0],["1998-02-06",0.52,0.52,0.52,0.52,1450.0],["1998-02-09",0.54,0.56,0.52,0.54,19750.0],["1998-02-10",0.52,0.54,0.52,0.52,5450.0],["1998-02-11",0.52,0.52,0.52,0.52,11600.0],["1998-02-12",0.48,0.52,0.48,0.48,16200.0],["1998-02-13",0.48,0.48,0.48,0.48,1550.0],["1998-02-17",0.48,0.52,0.48,0.48,1700.0],["1998-02-18",0.48,0.48,0.48,0.48,350.0],["1998-02-19",0.48,0.48,0.48,0.48,0.0],["1998-02-20",0.48,0.48,0.48,0.48,250.0],["1998-02-23",0.48,0.52,0.48,0.48,1800.0],["1998-02-24",0.48,0.48,0.48,0.48,2700.0],["1998-02-25",0.48,0.48,0.48,0.48,300.0],["1998-02-26",0.48,0.48,0.48,0.48,700.0],["1998-02-27",0.48,0.48,0.48,0.48,500.0],["1998-03-02",0.48,0.48,0.48,0.48,0.0],["1998-03-03",0.48,0.48,0.48,0.48,1100.0],["1998-03-04",0.48,0.48,0.48,0.48,2200.0],["1998-03-05",0.48,0.48,0.48,0.48,4850.0],["1998-03-06",0.48,0.48,0.48,0.48,1400.0],["1998-03-09",0.48,0.48,0.48,0.48,1550.0],["1998-03-10",0.46,0.48,0.46,0.46,9250.0],["1998-03-11",0.46,0.46,0.46,0.46,1800.0],["1998-03-12",0.46,0.46,0.46,0.46,1200.0],["1998-03-13",0.46,0.46,0.46,0.46,750.0],["1998-03-16",0.46,0.46,0.46,0.46,1900.0],["1998-03-17",0.46,0.46,0.46,0.46,8850.0],["1998-03-18",0.44,0.46,0.44,0.44,6100.0],["1998-03-19",0.44,0.44,0.44,0.44,700.0],["1998-03-20",0.36,0.44,0.36,0.36,35250.0],["1998-03-23",0.4,0.42,0.36,0.4,23250.0],["1998-03-24",0.44,0.44,0.4,0.44,26500.0],["1998-03-25",0.42,0.46,0.42,0.42,12850.0],["1998-03-26",0.4,0.4,0.4,0.4,25000.0],["1998-03-27",0.4,0.4,0.4,0.4,40000.0],["1998-03-30",0.38,0.4,0.38,0.38,17750.0],["1998-03-31",0.38,0.38,0.38,0.38,0.0],["1998-04-01",0.38,0.4,0.38,0.38,12900.0],["1998-04-02",0.38,0.38,0.38,0.38,3050.0],["1998-04-03",0.38,0.42,0.38,0.38,14500.0],["1998-04-06",0.4,0.4,0.38,0.4,7250.0],["1998-04-07",0.42,0.44,0.42,0.42,15850.0],["1998-04-08",0.48,0.48,0.44,0.48,57500.0],["1998-04-09",0.52,0.55,0.46,0.52,86450.0],["1998-04-13",0.48,0.48,0.48,0.48,170000.0],["1998-04-14",0.48,0.48,0.48,0.48,60000.0],["1998-04-15",0.46,0.48,0.46,0.46,12000.0],["1998-04-16",0.46,0.46,0.46,0.46,2050.0],["1998-04-17",0.46,0.46,0.46,0.46,750.0],["1998-04-20",0.46,0.46,0.46,0.46,11300.0],["1998-04-21",0.46,0.46,0.46,0.46,9450.0],["1998-04-22",0.46,0.46,0.46,0.46,500.0],["1998-04-23",0.46,0.46,0.46,0.46,2000.0],["1998-04-24",0.46,0.46,0.44,0.46,250.0],["1998-04-27",0.46,0.46,0.46,0.46,2650.0],["1998-04-28",0.42,0.46,0.42,0.42,28650.0],["1998-04-29",0.4,0.42,0.4,0.4,17200.0],["1998-04-30",0.4,0.4,0.4,0.4,550.0],["1998-05-01",0.4,0.4,0.4,0.4,500.0],["1998-05-04",0.4,0.44,0.4,0.4,6250.0],["1998-05-05",0.4,0.4,0.4,0.4,1350.0],["1998-05-06",0.4,0.4,0.4,0.4,4500.0],["1998-05-07",0.4,0.4,0.4,0.4,650.0],["1998-05-08",0.4,0.4,0.4,0.4,27000.0],["1998-05-11",0.4,0.4,0.4,0.4,7500.0],["1998-05-12",0.42,0.42,0.4,0.42,5700.0],["1998-05-13",0.4,0.4,0.4,0.4,1800.0],["1998-05-14",0.4,0.4,0.4,0.4,8300.0],["1998-05-15",0.4,0.4,0.4,0.4,0.0],["1998-05-18",0.4,0.4,0.4,0.4,0.0],["1998-05-19",0.4,0.4,0.4,0.4,5000.0],["1998-05-20",0.38,0.4,0.38,0.38,13000.0],["1998-05-21",0.38,0.38,0.38,0.38,1000.0],["1998-05-22",0.38,0.38,0.38,0.38,0.0],["1998-05-26",0.38,0.38,0.38,0.38,150.0],["1998-05-27",0.42,0.42,0.38,0.42,1500.0],["1998-05-28",0.38,0.38,0.38,0.38,850.0],["1998-05-29",0.38,0.38,0.38,0.38,300.0],["1998-06-01",0.38,0.38,0.38,0.38,0.0],["1998-06-02",0.28,0.4,0.28,0.28,35800.0],["1998-06-03",0.28,0.28,0.28,0.28,4100.0],["1998-06-04",0.3,0.3,0.3,0.3,400.0],["1998-06-05",0.3,0.3,0.3,0.3,250.0],["1998-06-08",0.3,0.3,0.3,0.3,1250.0],["1998-06-09",0.34,0.36,0.3,0.34,15400.0],["1998-06-10",0.36,0.36,0.34,0.36,26050.0],["1998-06-11",0.34,0.34,0.34,0.34,1150.0],["1998-06-12",0.34,0.36,0.34,0.34,17750.0],["1998-06-15",0.35,0.36,0.35,0.35,30500.0],["1998-06-16",0.35,0.35,0.35,0.35,20000.0],["1998-06-17",0.36,0.36,0.36,0.36,3000.0],["1998-06-18",0.36,0.36,0.36,0.36,10050.0],["1998-06-19",0.36,0.36,0.36,0.36,1150.0],["1998-06-22",0.36,0.36,0.36,0.36,1000.0],["1998-06-23",0.36,0.36,0.36,0.36,500.0],["1998-06-24",0.36,0.36,0.36,0.36,5450.0],["1998-06-25",0.35,0.36,0.35,0.35,3500.0],["1998-06-26",0.35,0.35,0.35,0.35,16250.0],["1998-06-29",0.36,0.36,0.35,0.36,600.0],["1998-06-30",0.31,0.35,0.31,0.31,18000.0],["1998-07-01",0.31,0.31,0.31,0.31,0.0],["1998-07-02",0.3,0.3,0.29,0.3,1300.0],["1998-07-06",0.3,0.312,0.3,0.3,4700.0],["1998-07-07",0.3,0.3,0.3,0.3,1000.0],["1998-07-08",0.3,0.3,0.3,0.3,2650.0],["1998-07-09",0.3,0.3,0.3,0.3,1800.0],["1998-07-10",0.3,0.3,0.3,0.3,100.0],["1998-07-13",0.3,0.3,0.3,0.3,200.0],["1998-07-14",0.3,0.3,0.3,0.3,2200.0],["1998-07-15",0.3,0.3,0.3,0.3,1050.0],["1998-07-16",0.3,0.3,0.3,0.3,1200.0],["1998-07-17",0.3,0.32,0.29,0.3,15200.0],["1998-07-20",0.29,0.32,0.29,0.29,3350.0],["1998-07-21",0.29,0.31,0.29,0.29,14300.0],["1998-07-22",0.27,0.31,0.27,0.27,93500.0],["1998-07-23",0.27,0.3,0.27,0.27,4500.0],["1998-07-24",0.27,0.28,0.27,0.27,385850.0],["1998-07-27",0.27,0.27,0.27,0.27,120000.0],["1998-07-28",0.27,0.3,0.27,0.27,3100.0],["1998-07-29",0.27,0.27,0.27,0.27,1650.0],["1998-07-30",0.27,0.28,0.25,0.27,30800.0],["1998-07-31",0.3,0.3,0.25,0.3,75950.0],["1998-08-03",0.25,0.25,0.25,0.25,45000.0],["1998-08-04",0.25,0.25,0.25,0.25,50000.0],["1998-08-05",0.22,0.26,0.22,0.22,42950.0],["1998-08-06",0.2,0.2,0.2,0.2,1500.0],["1998-08-07",0.22,0.24,0.2,0.22,65950.0],["1998-08-10",0.24,0.25,0.22,0.24,14450.0],["1998-08-11",0.23,0.23,0.23,0.23,500.0],["1998-08-12",0.23,0.23,0.22,0.23,1400.0],["1998-08-13",0.23,0.25,0.23,0.23,2500.0],["1998-08-14",0.23,0.23,0.23,0.23,200.0],["1998-08-17",0.23,0.23,0.23,0.23,1050.0],["1998-08-18",0.23,0.23,0.23,0.23,100.0],["1998-08-19",0.25,0.25,0.25,0.25,1000.0],["1998-08-20",0.23,0.25,0.23,0.23,3300.0],["1998-08-21",0.23,0.23,0.23,0.23,0.0],["1998-08-24",0.23,0.25,0.23,0.23,1800.0],["1998-08-25",0.23,0.23,0.23,0.23,850.0],["1998-08-26",0.23,0.23,0.23,0.23,600.0],["1998-08-27",0.23,0.23,0.23,0.23,250.0],["1998-08-28",0.23,0.25,0.23,0.23,38050.0],["1998-08-31",0.23,0.23,0.23,0.23,2500.0],["1998-09-01",0.21,0.22,0.21,0.21,10800.0],["1998-09-02",0.23,0.23,0.21,0.23,10600.0],["1998-09-03",0.16,0.218,0.16,0.16,53100.0],["1998-09-04",0.15,0.18,0.15,0.15,48100.0],["1998-09-08",0.15,0.15,0.15,0.15,2250.0],["1998-09-09",0.16,0.16,0.16,0.16,19000.0],["1998-09-10",0.15,0.15,0.15,0.15,25000.0],["1998-09-11",0.15,0.15,0.15,0.15,0.0],["1998-09-14",0.18,0.18,0.15,0.18,18400.0],["1998-09-15",0.17,0.17,0.17,0.17,7750.0],["1998-09-16",0.17,0.18,0.17,0.17,2550.0],["1998-09-17",0.2,0.2,0.15,0.2,116800.0],["1998-09-18",0.2,0.2,0.2,0.2,11000.0],["1998-09-21",0.2,0.2,0.2,0.2,0.0],["1998-09-22",0.18,0.18,0.18,0.18,3600.0],["1998-09-23",0.18,0.18,0.18,0.18,1000.0],["1998-09-24",0.18,0.18,0.18,0.18,250.0],["1998-09-25",0.18,0.18,0.18,0.18,5550.0],["1998-09-28",0.18,0.18,0.18,0.18,1600.0],["1998-09-29",0.18,0.18,0.18,0.18,25400.0],["1998-09-30",0.16,0.18,0.16,0.16,10350.0],["1998-10-01",0.16,0.16,0.16,0.16,450.0],["1998-10-02",0.16,0.16,0.16,0.16,250.0],["1998-10-05",0.15,0.16,0.15,0.15,3800.0],["1998-10-06",0.15,0.15,0.15,0.15,3500.0],["1998-10-07",0.15,0.15,0.15,0.15,4050.0],["1998-10-08",0.15,0.15,0.15,0.15,1450.0],["1998-10-09",0.16,0.17,0.15,0.16,23800.0],["1998-10-12",0.16,0.176,0.16,0.16,11900.0],["1998-10-13",0.16,0.16,0.16,0.16,700.0],["1998-10-14",0.16,0.16,0.16,0.16,1000.0],["1998-10-15",0.16,0.16,0.16,0.16,800.0],["1998-10-16",0.176,0.176,0.16,0.176,24050.0],["1998-10-19",0.164,0.18,0.164,0.164,4600.0],["1998-10-20",0.164,0.164,0.164,0.164,2300.0],["1998-10-21",0.16,0.18,0.152,0.16,11600.0],["1998-10-22",0.16,0.18,0.152,0.16,13650.0],["1998-10-23",0.152,0.16,0.152,0.152,1450.0],["1998-10-26",0.16,0.16,0.152,0.16,6800.0],["1998-10-27",0.15,0.17,0.15,0.15,18050.0],["1998-10-28",0.18,0.18,0.18,0.18,2100.0],["1998-10-29",0.18,0.18,0.18,0.18,650.0],["1998-10-30",0.18,0.2,0.18,0.18,17250.0],["1998-11-02",0.18,0.18,0.18,0.18,1300.0],["1998-11-03",0.18,0.18,0.18,0.18,1250.0],["1998-11-04",0.2,0.2,0.18,0.2,27900.0],["1998-11-05",0.2,0.2,0.2,0.2,2600.0],["1998-11-06",0.19,0.2,0.19,0.19,12350.0],["1998-11-09",0.19,0.2,0.19,0.19,6050.0],["1998-11-10",0.198,0.2,0.19,0.198,182050.0],["1998-11-11",0.29,0.34,0.21,0.29,317100.0],["1998-11-12",0.29,0.34,0.28,0.29,64350.0],["1998-11-13",0.33,0.34,0.31,0.33,28350.0],["1998-11-16",0.35,0.36,0.33,0.35,49150.0],["1998-11-17",0.34,0.36,0.34,0.34,8100.0],["1998-11-18",0.32,0.34,0.31,0.32,20700.0],["1998-11-19",0.32,0.32,0.32,0.32,6750.0],["1998-11-20",0.3,0.32,0.3,0.3,28100.0],["1998-11-23",0.3,0.3,0.3,0.3,12450.0],["1998-11-24",0.3,0.3,0.3,0.3,3300.0],["1998-11-25",0.3,0.32,0.3,0.3,950.0],["1998-11-27",0.3,0.3,0.3,0.3,1000.0],["1998-11-30",0.28,0.3,0.28,0.28,19950.0],["1998-12-01",0.23,0.28,0.23,0.23,21400.0],["1998-12-02",0.23,0.23,0.23,0.23,435600.0],["1998-12-03",0.23,0.23,0.23,0.23,210000.0],["1998-12-04",0.23,0.23,0.23,0.23,9000.0],["1998-12-07",0.24,0.26,0.22,0.24,31800.0],["1998-12-08",0.23,0.24,0.23,0.23,13750.0],["1998-12-09",0.23,0.23,0.23,0.23,9600.0],["1998-12-10",0.23,0.23,0.23,0.23,3850.0],["1998-12-11",0.23,0.23,0.23,0.23,15150.0],["1998-12-14",0.23,0.23,0.23,0.23,7550.0],["1998-12-15",0.23,0.25,0.23,0.23,32650.0],["1998-12-16",0.23,0.23,0.23,0.23,6950.0],["1998-12-17",0.23,0.23,0.23,0.23,18900.0],["1998-12-18",0.22,0.24,0.22,0.22,4500.0],["1998-12-21",0.2,0.22,0.2,0.2,49750.0],["1998-12-22",0.18,0.2,0.18,0.18,38800.0],["1998-12-23",0.17,0.18,0.16,0.17,101000.0],["1998-12-24",0.18,0.18,0.17,0.18,12800.0],["1998-12-28",0.182,0.184,0.18,0.182,70950.0],["1998-12-29",0.2,0.2,0.18,0.2,89550.0],["1998-12-30",0.19,0.22,0.18,0.19,80650.0],["1998-12-31",0.22,0.24,0.2,0.22,106700.0],["1999-01-04",0.22,0.22,0.22,0.22,3100.0],["1999-01-05",0.22,0.22,0.22,0.22,750.0],["1999-01-06",0.34,0.36,0.23,0.34,114800.0],["1999-01-07",0.34,0.34,0.34,0.34,50000.0],["1999-01-08",0.34,0.34,0.34,0.34,50000.0],["1999-01-11",0.34,0.34,0.34,0.34,15000.0],["1999-01-12",0.34,0.34,0.34,0.34,550.0],["1999-01-13",0.26,0.374,0.26,0.26,26750.0],["1999-01-14",0.26,0.28,0.26,0.26,83400.0],["1999-01-15",0.26,0.28,0.26,0.26,40800.0],["1999-01-19",0.37,0.39,0.36,0.37,84650.0],["1999-01-20",0.39,0.4,0.37,0.39,13150.0],["1999-01-21",0.39,0.4,0.39,0.39,2100.0],["1999-01-22",0.4,0.4,0.39,0.4,7250.0],["1999-01-25",0.39,0.4,0.39,0.39,11550.0],["1999-01-26",0.56,0.56,0.39,0.56,72650.0],["1999-01-27",0.44,0.54,0.44,0.44,54400.0],["1999-01-28",0.26,0.44,0.26,0.26,90750.0],["1999-01-29",0.3,0.32,0.3,0.3,80000.0],["1999-02-01",0.32,0.36,0.3,0.32,15250.0],["1999-02-02",0.3,0.32,0.3,0.3,17450.0],["1999-02-03",0.28,0.28,0.28,0.28,1600.0],["1999-02-04",0.28,0.28,0.28,0.28,650.0],["1999-02-05",0.3,0.34,0.28,0.3,5650.0],["1999-02-08",0.3,0.34,0.3,0.3,47650.0],["1999-02-09",0.32,0.33,0.3,0.32,7700.0],["1999-02-10",0.32,0.32,0.32,0.32,20200.0],["1999-02-11",0.32,0.34,0.32,0.32,5400.0],["1999-02-12",0.32,0.32,0.32,0.32,500.0],["1999-02-16",0.34,0.34,0.28,0.34,22450.0],["1999-02-17",0.34,0.34,0.28,0.34,50000.0],["1999-02-18",0.3,0.3,0.3,0.3,70000.0],["1999-02-19",0.3,0.3,0.3,0.3,0.0],["1999-02-22",0.3,0.3,0.3,0.3,70000.0],["1999-02-23",0.28,0.29,0.28,0.28,11450.0],["1999-02-24",0.28,0.28,0.28,0.28,1350.0],["1999-02-25",0.28,0.28,0.28,0.28,800.0],["1999-02-26",0.28,0.28,0.28,0.28,6700.0],["1999-03-01",0.28,0.28,0.28,0.28,1800.0],["1999-03-02",0.28,0.28,0.28,0.28,12600.0],["1999-03-03",0.28,0.3,0.28,0.28,20800.0],["1999-03-04",0.28,0.28,0.28,0.28,600.0],["1999-03-05",0.28,0.3,0.28,0.28,1150.0],["1999-03-08",0.28,0.28,0.28,0.28,5400.0],["1999-03-09",0.28,0.28,0.28,0.28,300.0],["1999-03-10",0.28,0.28,0.28,0.28,300.0],["1999-03-11",0.28,0.28,0.28,0.28,200.0],["1999-03-12",0.28,0.28,0.28,0.28,3000.0],["1999-03-15",0.28,0.28,0.28,0.28,1550.0],["1999-03-16",0.28,0.3,0.28,0.28,2050.0],["1999-03-17",0.28,0.3,0.28,0.28,900.0],["1999-03-18",0.28,0.28,0.28,0.28,500.0],["1999-03-19",0.28,0.28,0.28,0.28,5150.0],["1999-03-22",0.28,0.28,0.28,0.28,0.0],["1999-03-23",0.28,0.28,0.28,0.28,1500.0],["1999-03-24",0.26,0.28,0.26,0.26,10900.0],["1999-03-25",0.24,0.28,0.24,0.24,21250.0],["1999-03-26",0.24,0.24,0.24,0.24,700.0],["1999-03-29",0.29,0.29,0.26,0.29,25950.0],["1999-03-30",0.32,0.32,0.27,0.32,49950.0],["1999-03-31",0.3,0.38,0.3,0.3,7650.0],["1999-04-01",0.3,0.3,0.3,0.3,5000.0],["1999-04-05",0.3,0.3,0.3,0.3,500.0],["1999-04-06",0.3,0.3,0.3,0.3,600.0],["1999-04-07",0.3,0.3,0.3,0.3,3100.0],["1999-04-08",0.3,0.32,0.3,0.3,4800.0],["1999-04-09",0.28,0.3,0.28,0.28,5350.0],["1999-04-12",0.28,0.28,0.28,0.28,6450.0],["1999-04-13",0.32,0.32,0.28,0.32,6750.0],["1999-04-14",0.28,0.28,0.28,0.28,3300.0],["1999-04-15",0.34,0.34,0.3,0.34,16050.0],["1999-04-16",0.34,0.34,0.34,0.34,0.0],["1999-04-19",0.3,0.3,0.3,0.3,10000.0],["1999-04-20",0.3,0.3,0.3,0.3,2000.0],["1999-04-21",0.3,0.3,0.3,0.3,0.0],["1999-04-22",0.3,0.3,0.3,0.3,750.0],["1999-04-23",0.3,0.3,0.3,0.3,0.0],["1999-04-26",0.3,0.3,0.3,0.3,0.0],["1999-04-27",0.28,0.32,0.28,0.28,42550.0],["1999-04-28",0.3,0.3,0.3,0.3,2850.0],["1999-04-29",0.3,0.3,0.3,0.3,150.0],["1999-04-30",0.3,0.3,0.3,0.3,1050.0],["1999-05-03",0.3,0.3,0.3,0.3,2250.0],["1999-05-04",0.28,0.3,0.28,0.28,13050.0],["1999-05-05",0.28,0.28,0.28,0.28,1500.0],["1999-05-06",0.3,0.32,0.28,0.3,19750.0],["1999-05-07",0.3,0.3,0.3,0.3,1600.0],["1999-05-10",0.3,0.3,0.3,0.3,250.0],["1999-05-11",0.3,0.3,0.3,0.3,0.0],["1999-05-12",0.34,0.34,0.34,0.34,16400.0],["1999-05-13",0.33,0.33,0.33,0.33,3350.0],["1999-05-14",0.33,0.36,0.33,0.33,23950.0],["1999-05-17",0.34,0.36,0.32,0.34,67800.0],["1999-05-18",0.3,0.3,0.28,0.3,6400.0],["1999-05-19",0.3,0.3,0.3,0.3,750.0],["1999-05-20",0.3,0.3,0.3,0.3,100.0],["1999-05-21",0.3,0.3,0.3,0.3,0.0],["1999-05-24",0.3,0.3,0.3,0.3,3100.0],["1999-05-25",0.3,0.3,0.3,0.3,300.0],["1999-05-26",0.35,0.35,0.35,0.35,12000.0],["1999-05-27",0.35,0.35,0.35,0.35,0.0],["1999-05-28",0.34,0.34,0.34,0.34,10000.0],["1999-06-01",0.34,0.34,0.34,0.34,500.0],["1999-06-02",0.34,0.34,0.34,0.34,2750.0],["1999-06-03",0.32,0.36,0.32,0.32,41750.0],["1999-06-04",0.32,0.32,0.32,0.32,2150.0],["1999-06-07",0.32,0.32,0.32,0.32,350.0],["1999-06-08",0.32,0.32,0.32,0.32,1500.0],["1999-06-09",0.36,0.36,0.34,0.36,22500.0],["1999-06-10",0.36,0.36,0.34,0.36,33250.0],["1999-06-11",0.34,0.34,0.34,0.34,1000.0],["1999-06-14",0.34,0.34,0.34,0.34,0.0],["1999-06-15",0.34,0.36,0.34,0.34,16800.0],["1999-06-16",0.374,0.374,0.374,0.374,1000.0],["1999-06-17",0.29,0.374,0.29,0.29,8750.0],["1999-06-18",0.32,0.32,0.32,0.32,5000.0],["1999-06-21",0.36,0.36,0.32,0.36,35150.0],["1999-06-22",0.32,0.38,0.32,0.32,10350.0],["1999-06-23",0.36,0.36,0.34,0.36,26500.0],["1999-06-24",0.436,0.436,0.36,0.436,70150.0],["1999-06-25",0.374,0.374,0.374,0.374,2100.0],["1999-06-28",0.374,0.374,0.374,0.374,39050.0],["1999-06-29",0.38,0.38,0.374,0.38,7550.0],["1999-06-30",0.374,0.374,0.374,0.374,10150.0],["1999-07-01",0.32,0.374,0.32,0.32,18500.0],["1999-07-02",0.34,0.34,0.34,0.34,700.0],["1999-07-06",0.32,0.36,0.32,0.32,53350.0],["1999-07-07",0.32,0.32,0.312,0.32,45000.0],["1999-07-08",0.32,0.32,0.32,0.32,4500.0],["1999-07-09",0.27,0.33,0.25,0.27,68050.0],["1999-07-12",0.27,0.3,0.27,0.27,55550.0],["1999-07-13",0.3,0.3,0.28,0.3,23350.0],["1999-07-14",0.3,0.3,0.3,0.3,0.0],["1999-07-15",0.38,0.38,0.3,0.38,27150.0],["1999-07-16",0.36,0.38,0.36,0.36,43650.0],["1999-07-19",0.36,0.36,0.36,0.36,44900.0],["1999-07-20",0.34,0.36,0.34,0.34,18400.0],["1999-07-21",0.34,0.34,0.34,0.34,0.0],["1999-07-22",0.32,0.34,0.32,0.32,4750.0],["1999-07-23",0.32,0.32,0.32,0.32,2000.0],["1999-07-26",0.32,0.32,0.32,0.32,5900.0],["1999-07-27",0.32,0.32,0.32,0.32,0.0],["1999-07-28",0.3,0.3,0.3,0.3,800.0],["1999-07-29",0.3,0.3,0.3,0.3,500.0],["1999-07-30",0.3,0.3,0.3,0.3,550.0],["1999-08-02",0.3,0.3,0.3,0.3,400.0],["1999-08-03",0.28,0.28,0.28,0.28,5400.0],["1999-08-04",0.28,0.28,0.28,0.28,750.0],["1999-08-05",0.28,0.28,0.28,0.28,1200.0],["1999-08-06",0.28,0.28,0.28,0.28,250.0],["1999-08-09",0.28,0.28,0.28,0.28,300.0],["1999-08-10",0.32,0.32,0.32,0.32,500.0],["1999-08-11",0.28,0.28,0.28,0.28,2250.0],["1999-08-12",0.28,0.28,0.28,0.28,950.0],["1999-08-13",0.28,0.28,0.28,0.28,1000.0],["1999-08-16",0.28,0.3,0.28,0.28,28500.0],["1999-08-17",0.28,0.28,0.28,0.28,4500.0],["1999-08-18",0.28,0.28,0.28,0.28,0.0],["1999-08-19",0.28,0.28,0.28,0.28,2800.0],["1999-08-20",0.28,0.28,0.28,0.28,5500.0],["1999-08-23",0.28,0.28,0.28,0.28,55000.0],["1999-08-24",0.28,0.28,0.28,0.28,0.0],["1999-08-25",0.26,0.28,0.26,0.26,9300.0],["1999-08-26",0.3,0.3,0.3,0.3,10000.0],["1999-08-27",0.26,0.26,0.26,0.26,7250.0],["1999-08-30",0.28,0.28,0.26,0.28,13050.0],["1999-08-31",0.28,0.28,0.28,0.28,2000.0],["1999-09-01",0.26,0.26,0.26,0.26,3000.0],["1999-09-02",0.26,0.26,0.26,0.26,0.0],["1999-09-03",0.28,0.28,0.26,0.28,53600.0],["1999-09-07",0.26,0.26,0.26,0.26,950.0],["1999-09-08",0.26,0.26,0.26,0.26,2850.0],["1999-09-09",0.26,0.26,0.26,0.26,3250.0],["1999-09-10",0.28,0.28,0.28,0.28,300.0],["1999-09-13",0.26,0.26,0.26,0.26,600.0],["1999-09-14",0.26,0.26,0.26,0.26,100.0],["1999-09-15",0.26,0.26,0.26,0.26,0.0],["1999-09-16",0.26,0.26,0.26,0.26,550.0],["1999-09-17",0.26,0.26,0.26,0.26,3500.0],["1999-09-20",0.26,0.26,0.26,0.26,250.0],["1999-09-21",0.26,0.26,0.26,0.26,0.0],["1999-09-22",0.26,0.28,0.26,0.26,6650.0],["1999-09-23",0.28,0.28,0.28,0.28,500.0],["1999-09-24",0.26,0.26,0.26,0.26,50.0],["1999-09-27",0.25,0.26,0.25,0.25,49650.0],["1999-09-28",0.25,0.25,0.25,0.25,0.0],["1999-09-29",0.25,0.25,0.25,0.25,100.0],["1999-09-30",0.25,0.25,0.25,0.25,200.0],["1999-10-01",0.25,0.25,0.25,0.25,0.0],["1999-10-04",0.25,0.25,0.25,0.25,500.0],["1999-10-05",0.25,0.28,0.25,0.25,2250.0],["1999-10-06",0.25,0.25,0.25,0.25,1600.0],["1999-10-07",0.25,0.25,0.25,0.25,0.0],["1999-10-08",0.25,0.25,0.25,0.25,0.0],["1999-10-11",0.25,0.25,0.25,0.25,500.0],["1999-10-12",0.25,0.25,0.25,0.25,100.0],["1999-10-13",0.25,0.25,0.25,0.25,800.0],["1999-10-14",0.24,0.25,0.22,0.24,50550.0],["1999-10-15",0.22,0.22,0.22,0.22,300.0],["1999-10-18",0.22,0.22,0.22,0.22,300.0],["1999-10-19",0.22,0.22,0.22,0.22,1150.0],["1999-10-20",0.22,0.22,0.22,0.22,500.0],["1999-10-21",0.22,0.22,0.22,0.22,1200.0],["1999-10-22",0.22,0.22,0.22,0.22,0.0],["1999-10-25",0.22,0.22,0.22,0.22,1000.0],["1999-10-26",0.22,0.25,0.22,0.25,17800.0],["1999-10-27",0.2,0.2,0.2,0.2,100.0],["1999-10-28",0.2,0.2,0.2,0.2,1200.0],["1999-10-29",0.2,0.2,0.2,0.2,1250.0],["1999-11-01",0.2,0.218,0.2,0.2,15600.0],["1999-11-02",0.2,0.2,0.2,0.2,2000.0],["1999-11-03",0.2,0.2,0.2,0.2,2050.0],["1999-11-04",0.2,0.2,0.2,0.2,3050.0],["1999-11-05",0.22,0.22,0.2,0.22,41350.0],["1999-11-08",0.2,0.2,0.2,0.2,750.0],["1999-11-09",0.21,0.22,0.2,0.21,14250.0],["1999-11-10",0.24,0.24,0.21,0.24,45850.0],["1999-11-11",0.24,0.24,0.22,0.22,8050.0],["1999-11-12",0.22,0.22,0.22,0.22,10000.0],["1999-11-15",0.24,0.24,0.21,0.24,36900.0],["1999-11-16",0.2,0.2,0.2,0.2,350.0],["1999-11-17",0.2,0.2,0.2,0.2,600.0],["1999-11-18",0.2,0.2,0.2,0.2,25500.0],["1999-11-19",0.2,0.2,0.2,0.2,100.0],["1999-11-22",0.2,0.2,0.2,0.2,750.0],["1999-11-23",0.2,0.2,0.2,0.2,10400.0],["1999-11-24",0.2,0.2,0.2,0.2,3750.0],["1999-11-26",0.2,0.26,0.2,0.2,5000.0],["1999-11-29",0.2,0.2,0.2,0.2,7100.0],["1999-11-30",0.2,0.2,0.2,0.2,3250.0],["1999-12-01",0.2,0.2,0.2,0.2,100.0],["1999-12-02",0.2,0.2,0.2,0.2,750.0],["1999-12-03",0.186,0.2,0.186,0.186,17250.0],["1999-12-06",0.186,0.186,0.186,0.186,2500.0],["1999-12-07",0.186,0.2,0.186,0.2,6550.0],["1999-12-08",0.18,0.2,0.18,0.18,73100.0],["1999-12-09",0.22,0.23,0.18,0.23,43850.0],["1999-12-10",0.2,0.2,0.2,0.2,29850.0],["1999-12-13",0.2,0.2,0.18,0.2,75000.0],["1999-12-14",0.18,0.18,0.18,0.18,23800.0],["1999-12-15",0.18,0.18,0.18,0.18,2600.0],["1999-12-16",0.18,0.18,0.17,0.17,29800.0],["1999-12-17",0.17,0.17,0.17,0.17,3800.0],["1999-12-20",0.16,0.17,0.16,0.16,11050.0],["1999-12-21",0.16,0.16,0.16,0.16,12700.0],["1999-12-22",0.16,0.17,0.16,0.16,42700.0],["1999-12-23",0.16,0.16,0.16,0.16,118900.0],["1999-12-27",0.16,0.17,0.15,0.16,43000.0],["1999-12-28",0.16,0.18,0.16,0.16,154700.0],["1999-12-29",0.18,0.18,0.16,0.18,55100.0],["1999-12-30",0.16,0.17,0.16,0.16,69150.0],["1999-12-31",0.16,0.16,0.16,0.16,30150.0],["2000-01-03",0.17,0.17,0.17,0.17,30000.0],["2000-01-04",0.17,0.17,0.17,0.17,20250.0],["2000-01-05",0.16,0.16,0.16,0.16,20400.0],["2000-01-06",0.17,0.17,0.16,0.17,65000.0],["2000-01-07",0.16,0.16,0.16,0.16,250.0],["2000-01-10",0.17,0.17,0.16,0.16,16750.0],["2000-01-11",0.16,0.17,0.16,0.16,12150.0],["2000-01-12",0.16,0.16,0.16,0.16,300.0],["2000-01-13",0.16,0.16,0.16,0.16,200.0],["2000-01-14",0.18,0.18,0.18,0.18,50.0],["2000-01-18",0.16,0.16,0.16,0.16,850.0],["2000-01-19",0.16,0.16,0.16,0.16,250.0],["2000-01-20",0.16,0.16,0.16,0.16,50.0],["2000-01-21",0.16,0.16,0.16,0.16,650.0],["2000-01-24",0.18,0.19,0.16,0.18,38500.0],["2000-01-25",0.2,0.2,0.18,0.2,20750.0],["2000-01-26",0.2,0.22,0.2,0.22,2750.0],["2000-01-27",0.22,0.22,0.22,0.22,500.0],["2000-01-28",0.22,0.22,0.22,0.22,3750.0],["2000-01-31",0.2,0.2,0.2,0.2,1250.0],["2000-02-01",0.22,0.22,0.2,0.22,11550.0],["2000-02-02",0.2,0.22,0.2,0.22,5800.0],["2000-02-03",0.2,0.2,0.2,0.2,1600.0],["2000-02-04",0.2,0.2,0.2,0.2,600.0],["2000-02-07",0.2,0.2,0.2,0.2,250.0],["2000-02-08",0.2,0.2,0.2,0.2,20550.0],["2000-02-09",0.2,0.2,0.2,0.2,1100.0],["2000-02-10",0.22,0.22,0.2,0.22,12750.0],["2000-02-11",0.2,0.22,0.2,0.2,3200.0],["2000-02-14",0.4,0.4,0.22,0.4,137650.0],["2000-02-15",0.34,0.4,0.34,0.34,61900.0],["2000-02-16",0.36,0.36,0.34,0.36,23500.0],["2000-02-17",0.34,0.36,0.34,0.34,49300.0],["2000-02-18",0.42,0.42,0.3,0.42,91000.0],["2000-02-22",0.4,0.42,0.4,0.4,2100.0],["2000-02-23",0.4,0.4,0.4,0.4,25850.0],["2000-02-24",0.4,0.4,0.38,0.4,37600.0],["2000-02-25",0.5,0.5,0.38,0.5,109150.0],["2000-02-28",0.78,0.78,0.59,0.78,390350.0],["2000-02-29",0.65,0.96,0.65,0.65,375700.0],["2000-03-01",0.66,0.66,0.6,0.66,31350.0],["2000-03-02",0.66,0.66,0.58,0.66,47100.0],["2000-03-03",0.62,0.64,0.6,0.62,46000.0],["2000-03-06",0.68,0.74,0.62,0.68,187450.0],["2000-03-07",0.9,0.9,0.66,0.9,138150.0],["2000-03-08",0.94,1.1,0.9,0.94,293200.0],["2000-03-09",0.86,1.0,0.84,0.84,102650.0],["2000-03-10",0.8,0.84,0.78,0.8,45550.0],["2000-03-13",0.78,0.82,0.78,0.78,17700.0],["2000-03-14",0.83,0.86,0.78,0.83,60700.0],["2000-03-15",0.76,0.82,0.74,0.74,49750.0],["2000-03-16",0.86,0.86,0.7,0.86,65750.0],["2000-03-17",0.86,0.86,0.86,0.86,18400.0],["2000-03-20",0.96,0.96,0.85,0.96,58800.0],["2000-03-21",0.94,0.98,0.94,0.94,55000.0],["2000-03-22",0.92,0.96,0.92,0.92,19250.0],["2000-03-23",0.96,0.96,0.9,0.96,31100.0],["2000-03-24",0.92,0.96,0.9,0.9,24000.0],["2000-03-27",0.9,0.92,0.9,0.9,24650.0],["2000-03-28",0.96,0.96,0.92,0.96,34550.0],["2000-03-29",0.96,0.98,0.92,0.96,80750.0],["2000-03-30",0.96,1.04,0.9,0.96,99850.0],["2000-03-31",1.02,1.18,0.88,1.02,210450.0],["2000-04-03",1.06,1.1,1.02,1.06,76250.0],["2000-04-04",1.06,1.1,1.06,1.06,77200.0],["2000-04-05",0.92,1.06,0.88,0.92,107950.0],["2000-04-06",0.86,0.94,0.86,0.86,12000.0],["2000-04-07",0.86,0.92,0.86,0.92,600.0],["2000-04-10",0.84,0.86,0.83,0.84,19000.0],["2000-04-11",0.8,0.82,0.8,0.8,24400.0],["2000-04-12",0.78,0.82,0.76,0.76,43600.0],["2000-04-13",0.75,0.78,0.75,0.75,34250.0],["2000-04-14",0.656,0.76,0.64,0.656,117650.0],["2000-04-17",0.62,0.76,0.58,0.76,56250.0],["2000-04-18",0.706,0.78,0.7,0.706,69700.0],["2000-04-19",0.68,0.74,0.68,0.74,2100.0],["2000-04-20",0.72,0.74,0.71,0.72,44200.0],["2000-04-24",0.67,0.71,0.67,0.67,49050.0],["2000-04-25",0.68,0.68,0.62,0.68,20150.0],["2000-04-26",0.64,0.64,0.62,0.62,7350.0],["2000-04-27",0.68,0.68,0.68,0.68,7500.0],["2000-04-28",0.68,0.68,0.68,0.68,0.0],["2000-05-01",0.68,0.68,0.66,0.68,16600.0],["2000-05-02",0.59,0.66,0.59,0.59,77700.0],["2000-05-03",0.56,0.562,0.54,0.56,68250.0],["2000-05-04",0.55,0.6,0.52,0.55,13250.0],["2000-05-05",0.58,0.6,0.56,0.58,25450.0],["2000-05-08",0.66,0.66,0.6,0.66,81050.0],["2000-05-09",0.66,0.66,0.66,0.66,700.0],["2000-05-10",0.68,0.68,0.68,0.68,5800.0],["2000-05-11",0.66,0.68,0.66,0.66,19400.0],["2000-05-12",0.66,0.7,0.66,0.66,5650.0],["2000-05-15",0.74,0.74,0.7,0.74,31000.0],["2000-05-16",0.72,0.76,0.72,0.72,3350.0],["2000-05-17",0.82,0.82,0.72,0.82,28050.0],["2000-05-18",0.82,0.82,0.8,0.8,7550.0],["2000-05-19",0.84,0.84,0.84,0.84,12050.0],["2000-05-22",0.86,0.86,0.86,0.86,500.0],["2000-05-23",0.84,0.86,0.84,0.84,6550.0],["2000-05-24",0.84,0.9,0.84,0.84,8000.0],["2000-05-25",0.84,0.9,0.84,0.84,5850.0],["2000-05-26",0.84,0.84,0.84,0.84,250.0],["2000-05-30",0.84,0.84,0.84,0.84,1000.0],["2000-05-31",0.84,0.84,0.84,0.84,0.0],["2000-06-01",0.86,0.86,0.86,0.86,5300.0],["2000-06-02",0.86,0.86,0.86,0.86,3500.0],["2000-06-05",0.86,0.86,0.86,0.86,1350.0],["2000-06-06",0.86,0.86,0.86,0.86,9800.0],["2000-06-07",0.86,0.86,0.86,0.86,5950.0],["2000-06-08",0.72,0.86,0.67,0.72,61300.0],["2000-06-09",0.8,0.84,0.68,0.84,46850.0],["2000-06-12",0.88,0.88,0.82,0.88,5500.0],["2000-06-13",0.88,0.88,0.8,0.8,550.0],["2000-06-14",1.02,1.04,0.88,1.02,63750.0],["2000-06-15",1.02,1.06,1.0,1.06,22400.0],["2000-06-16",1.4,1.56,1.02,1.4,268450.0],["2000-06-19",1.08,1.5,0.96,1.08,72500.0],["2000-06-20",1.0,1.08,0.96,0.96,15000.0],["2000-06-21",1.02,1.02,0.77,1.02,44000.0],["2000-06-22",1.0,1.0,0.92,1.0,7700.0],["2000-06-23",0.86,1.0,0.84,0.84,30250.0],["2000-06-26",0.86,0.94,0.86,0.9,54700.0],["2000-06-27",0.9,1.02,0.86,0.86,16850.0],["2000-06-28",0.94,0.94,0.94,0.94,5200.0],["2000-06-29",0.86,0.86,0.86,0.86,2000.0],["2000-06-30",0.86,0.86,0.86,0.86,0.0],["2000-07-03",0.86,0.86,0.86,0.86,700.0],["2000-07-05",0.86,0.92,0.86,0.92,7000.0],["2000-07-06",0.94,0.94,0.86,0.86,1900.0],["2000-07-07",0.86,0.92,0.86,0.874,7200.0],["2000-07-10",0.82,0.82,0.82,0.82,150.0],["2000-07-11",0.84,0.92,0.84,0.92,19250.0],["2000-07-12",0.88,1.05,0.88,0.98,29650.0],["2000-07-13",0.98,1.38,0.98,1.3,70150.0],["2000-07-14",1.2,1.32,1.2,1.24,45250.0],["2000-07-17",1.32,1.32,1.22,1.22,3850.0],["2000-07-18",1.22,1.3,1.22,1.22,7850.0],["2000-07-19",1.22,1.22,1.12,1.14,18500.0],["2000-07-20",1.14,1.14,1.08,1.14,16450.0],["2000-07-21",1.14,1.14,1.02,1.1,24500.0],["2000-07-24",1.06,1.1,1.06,1.1,3000.0],["2000-07-25",1.06,1.06,1.06,1.06,50.0],["2000-07-26",1.06,1.06,0.96,1.002,18550.0],["2000-07-27",0.96,1.0,0.96,1.0,1000.0],["2000-07-28",0.96,1.002,0.96,1.002,950.0],["2000-07-31",1.02,1.1,1.0,1.1,33000.0],["2000-08-01",1.062,1.2,1.062,1.14,28500.0],["2000-08-02",1.062,1.062,0.84,0.84,28500.0],["2000-08-03",0.86,0.92,0.86,0.86,2550.0],["2000-08-04",0.92,0.92,0.874,0.874,8000.0],["2000-08-07",0.98,0.98,0.98,0.98,1050.0],["2000-08-08",1.0,1.0,0.94,0.94,5500.0],["2000-08-09",0.94,0.94,0.94,0.94,12350.0],["2000-08-10",0.94,0.94,0.94,0.94,100.0],["2000-08-11",0.94,0.94,0.94,0.94,0.0],["2000-08-14",0.94,0.94,0.94,0.94,0.0],["2000-08-15",0.98,0.98,0.98,0.98,8300.0],["2000-08-16",0.98,1.0,0.96,1.0,18950.0],["2000-08-17",1.0,1.02,0.98,0.98,33500.0],["2000-08-18",0.98,1.0,0.98,1.0,4950.0],["2000-08-21",1.0,1.0,0.98,0.98,10200.0],["2000-08-22",0.98,0.98,0.98,0.98,50.0],["2000-08-23",0.98,1.0,0.98,1.0,1850.0],["2000-08-24",0.98,0.98,0.98,0.98,14000.0],["2000-08-25",0.98,0.98,0.82,0.98,56400.0],["2000-08-28",0.96,1.04,0.96,1.0,12150.0],["2000-08-29",0.92,0.96,0.92,0.96,9300.0],["2000-08-30",0.96,1.0,0.94,1.0,65750.0],["2000-08-31",1.0,1.14,1.0,1.14,29050.0],["2000-09-01",1.2,1.2,1.04,1.04,44000.0],["2000-09-05",1.186,1.26,1.186,1.24,62400.0],["2000-09-06",1.25,1.26,1.24,1.24,32500.0],["2000-09-07",1.26,1.26,1.2,1.26,80350.0],["2000-09-08",1.2,1.2,1.2,1.2,17500.0],["2000-09-11",1.25,1.25,1.16,1.16,9250.0],["2000-09-12",1.16,1.2,1.16,1.2,22250.0],["2000-09-13",1.2,1.34,1.16,1.34,72750.0],["2000-09-14",1.32,1.4,1.11,1.11,87450.0],["2000-09-15",1.11,1.2,1.1,1.2,3450.0],["2000-09-18",1.12,1.12,1.12,1.12,350.0],["2000-09-19",1.2,1.2,1.12,1.12,6600.0],["2000-09-20",1.2,1.2,1.1,1.1,7700.0],["2000-09-21",1.12,1.2,1.12,1.12,3250.0],["2000-09-22",1.12,1.14,1.04,1.12,23000.0],["2000-09-25",1.08,1.08,1.08,1.08,150.0],["2000-09-26",1.08,1.08,1.08,1.08,3950.0],["2000-09-27",1.08,1.18,1.08,1.08,14750.0],["2000-09-28",1.08,1.08,1.08,1.08,10300.0],["2000-09-29",1.02,1.062,1.02,1.062,3100.0],["2000-10-02",1.04,1.04,0.92,0.92,27350.0],["2000-10-03",1.0,1.04,1.0,1.04,16000.0],["2000-10-04",1.04,1.04,1.04,1.04,3000.0],["2000-10-05",1.04,1.04,1.04,1.04,0.0],["2000-10-06",0.96,1.0,0.9,1.0,13700.0],["2000-10-09",0.88,0.88,0.88,0.88,500.0],["2000-10-10",0.88,0.88,0.88,0.88,700.0],["2000-10-11",0.88,0.906,0.72,0.84,35350.0],["2000-10-12",0.84,0.84,0.72,0.72,8100.0],["2000-10-13",0.72,0.82,0.72,0.74,1750.0],["2000-10-16",0.74,0.84,0.74,0.76,4700.0],["2000-10-17",0.84,0.94,0.84,0.86,25550.0],["2000-10-18",0.86,0.96,0.86,0.96,12700.0],["2000-10-19",0.88,0.98,0.88,0.98,550.0],["2000-10-20",1.04,1.18,1.04,1.18,38250.0],["2000-10-23",1.1,1.16,1.1,1.1,5550.0],["2000-10-24",1.08,1.14,1.02,1.02,9150.0],["2000-10-25",1.04,1.04,1.02,1.02,8350.0],["2000-10-26",0.98,0.98,0.94,0.94,17200.0],["2000-10-27",0.94,0.94,0.9,0.9,7500.0],["2000-10-30",0.9,0.9,0.9,0.9,250.0],["2000-10-31",0.9,0.9,0.9,0.9,750.0],["2000-11-01",0.9,0.9,0.9,0.9,200.0],["2000-11-02",0.9,0.92,0.9,0.92,8650.0],["2000-11-03",0.92,0.92,0.92,0.92,0.0],["2000-11-06",0.8,0.88,0.8,0.82,4250.0],["2000-11-07",0.82,0.82,0.82,0.82,0.0],["2000-11-08",0.82,0.88,0.82,0.88,29400.0],["2000-11-09",0.84,0.9,0.84,0.9,26750.0],["2000-11-10",0.84,0.96,0.84,0.92,6250.0],["2000-11-13",0.92,0.92,0.76,0.84,65900.0],["2000-11-14",0.78,0.8,0.7,0.7,116450.0],["2000-11-15",0.7,0.8,0.7,0.79,10700.0],["2000-11-16",0.74,0.74,0.66,0.68,66250.0],["2000-11-17",0.7,0.7,0.68,0.68,60200.0],["2000-11-20",0.7,0.76,0.7,0.76,10950.0],["2000-11-21",0.72,0.82,0.72,0.72,14000.0],["2000-11-22",0.72,0.72,0.72,0.72,400.0],["2000-11-24",0.72,0.72,0.72,0.72,100.0],["2000-11-27",0.72,0.72,0.68,0.7,11150.0],["2000-11-28",0.8,0.8,0.8,0.8,3000.0],["2000-11-29",0.72,0.72,0.72,0.72,6200.0],["2000-11-30",0.74,0.74,0.68,0.72,10750.0],["2000-12-01",0.68,0.68,0.68,0.68,1650.0],["2000-12-04",0.68,0.76,0.68,0.68,6650.0],["2000-12-05",0.64,0.64,0.64,0.64,750.0],["2000-12-06",0.64,0.64,0.64,0.64,700.0],["2000-12-07",0.64,0.7,0.62,0.7,27150.0],["2000-12-08",0.64,0.64,0.64,0.64,900.0],["2000-12-11",0.64,0.64,0.64,0.64,1900.0],["2000-12-12",0.64,0.64,0.64,0.64,4050.0],["2000-12-13",0.7,0.7,0.66,0.66,5650.0],["2000-12-14",0.66,0.72,0.66,0.72,22500.0],["2000-12-15",0.7,0.84,0.7,0.75,7700.0],["2000-12-18",0.84,0.84,0.75,0.75,9000.0],["2000-12-19",0.75,0.78,0.74,0.74,5250.0],["2000-12-20",0.72,0.72,0.72,0.72,2050.0],["2000-12-21",0.68,0.75,0.68,0.68,14650.0],["2000-12-22",0.76,0.76,0.6,0.62,35650.0],["2000-12-26",0.64,0.68,0.6,0.62,35150.0],["2000-12-27",0.62,0.68,0.6,0.64,47950.0],["2000-12-28",0.62,0.64,0.62,0.64,14700.0],["2000-12-29",0.62,0.656,0.62,0.62,7900.0],["2001-01-02",0.62,0.68,0.62,0.66,5900.0],["2001-01-03",0.7,0.76,0.7,0.76,12500.0],["2001-01-04",0.78,0.84,0.74,0.84,24600.0],["2001-01-05",0.78,0.86,0.76,0.8,27250.0],["2001-01-08",0.88,0.88,0.8,0.8,12750.0],["2001-01-09",0.8,0.84,0.8,0.82,8850.0],["2001-01-10",0.82,0.82,0.82,0.82,250.0],["2001-01-11",0.84,0.86,0.82,0.86,19250.0],["2001-01-12",0.86,0.86,0.86,0.86,2850.0],["2001-01-16",0.82,0.86,0.82,0.84,10500.0],["2001-01-17",0.82,0.88,0.82,0.88,6500.0],["2001-01-18",0.82,1.0,0.82,1.0,26950.0],["2001-01-19",1.02,1.14,1.0,1.124,33950.0],["2001-01-22",1.02,1.02,0.98,0.98,27050.0],["2001-01-23",0.98,0.98,0.98,0.98,950.0],["2001-01-24",0.98,0.98,0.96,0.98,15800.0],["2001-01-25",1.02,1.02,0.98,1.0,4850.0],["2001-01-26",0.96,0.96,0.96,0.96,1400.0],["2001-01-29",0.96,0.96,0.96,0.96,2650.0],["2001-01-30",0.96,0.96,0.96,0.96,1500.0],["2001-01-31",0.96,1.02,0.96,1.02,12500.0],["2001-02-01",1.0,1.0,1.0,1.0,14600.0],["2001-02-02",1.0,1.0,0.96,1.0,12750.0],["2001-02-05",0.98,1.0,0.98,0.98,8000.0],["2001-02-06",0.96,0.96,0.96,0.96,2000.0],["2001-02-07",0.96,0.96,0.96,0.96,2450.0],["2001-02-08",1.02,1.02,1.02,1.02,1500.0],["2001-02-09",1.02,1.02,0.86,0.94,25750.0],["2001-02-12",0.94,1.0,0.94,0.94,5850.0],["2001-02-13",0.94,0.94,0.94,0.94,0.0],["2001-02-14",1.0,1.1,1.0,1.02,23750.0],["2001-02-15",1.0,1.08,1.0,1.04,26100.0],["2001-02-16",1.04,1.124,1.04,1.07,15600.0],["2001-02-20",1.12,1.12,1.12,1.12,15000.0],["2001-02-21",1.06,1.2,1.06,1.18,65100.0],["2001-02-22",1.12,1.26,1.07,1.07,23700.0],["2001-02-23",1.07,1.2,1.07,1.2,1300.0],["2001-02-26",1.22,1.22,1.02,1.02,13800.0],["2001-02-27",1.02,1.1,1.02,1.1,2750.0],["2001-02-28",1.02,1.02,0.96,0.96,9800.0],["2001-03-01",0.96,0.96,0.9,0.92,22500.0],["2001-03-02",0.94,0.96,0.92,0.92,9600.0],["2001-03-05",0.94,0.94,0.93,0.93,10100.0],["2001-03-06",0.93,0.94,0.93,0.94,12750.0],["2001-03-07",0.98,0.98,0.98,0.98,4000.0],["2001-03-08",0.96,0.96,0.96,0.96,4700.0],["2001-03-09",0.96,0.96,0.9,0.92,7850.0],["2001-03-12",0.9,0.96,0.86,0.96,24050.0],["2001-03-13",0.9,0.96,0.78,0.78,19250.0],["2001-03-14",0.76,0.76,0.76,0.76,1000.0],["2001-03-15",0.76,0.8,0.76,0.8,2000.0],["2001-03-16",0.76,0.96,0.76,0.94,36100.0],["2001-03-19",0.88,0.88,0.86,0.86,5150.0],["2001-03-20",0.86,0.86,0.86,0.86,1350.0],["2001-03-21",0.86,1.0,0.86,1.0,14750.0],["2001-03-22",0.96,0.96,0.9,0.9,7600.0],["2001-03-23",0.9,0.9,0.9,0.9,1650.0],["2001-03-26",0.9,0.9,0.9,0.9,150.0],["2001-03-27",0.9,1.14,0.84,1.04,64850.0],["2001-03-28",1.04,1.08,0.94,0.94,25700.0],["2001-03-29",0.94,0.94,0.9,0.9,10800.0],["2001-03-30",0.9,0.9,0.9,0.9,1750.0],["2001-04-02",0.86,0.968,0.86,0.968,4000.0],["2001-04-03",0.86,0.98,0.86,0.98,4000.0],["2001-04-04",0.88,0.88,0.88,0.88,100.0],["2001-04-05",0.86,0.86,0.86,0.86,400.0],["2001-04-06",0.88,0.96,0.88,0.96,2000.0],["2001-04-09",0.86,0.86,0.86,0.86,300.0],["2001-04-10",0.96,0.96,0.86,0.86,5150.0],["2001-04-11",0.86,0.86,0.86,0.86,0.0],["2001-04-12",0.86,0.86,0.86,0.86,0.0],["2001-04-16",0.86,0.86,0.86,0.86,750.0],["2001-04-17",0.86,0.86,0.86,0.86,550.0],["2001-04-18",0.86,0.96,0.86,0.96,3500.0],["2001-04-19",0.86,0.86,0.86,0.86,300.0],["2001-04-20",0.86,0.86,0.86,0.86,0.0],["2001-04-23",0.86,0.86,0.86,0.86,550.0],["2001-04-24",0.9,1.24,0.9,1.0,55050.0],["2001-04-25",1.04,1.08,0.96,0.96,12150.0],["2001-04-26",1.08,1.24,1.08,1.1,36700.0],["2001-04-27",1.08,1.18,1.08,1.12,22750.0],["2001-04-30",1.18,1.24,1.18,1.2,55350.0],["2001-05-01",1.2,1.24,1.1,1.1,34200.0],["2001-05-02",1.1,1.18,1.1,1.12,1650.0],["2001-05-03",1.18,1.18,1.1,1.1,5750.0],["2001-05-04",1.1,1.1,1.1,1.1,0.0],["2001-05-07",1.18,1.18,1.16,1.16,21500.0],["2001-05-08",1.16,1.22,1.16,1.22,4250.0],["2001-05-09",1.16,1.22,1.16,1.22,4000.0],["2001-05-10",1.16,1.22,1.1,1.2,15700.0],["2001-05-11",1.28,1.28,1.16,1.24,27950.0],["2001-05-14",1.16,1.24,1.16,1.24,37650.0],["2001-05-15",1.22,1.32,1.22,1.26,9650.0],["2001-05-16",1.2,1.32,1.2,1.26,18650.0],["2001-05-17",1.32,1.32,1.02,1.16,47200.0],["2001-05-18",1.02,1.18,1.02,1.1,10150.0],["2001-05-21",1.06,1.18,1.06,1.1,5150.0],["2001-05-22",1.06,1.16,1.06,1.16,4450.0],["2001-05-23",1.08,1.18,1.08,1.16,21600.0],["2001-05-24",1.16,1.21,1.12,1.18,49250.0],["2001-05-25",1.2,1.36,1.2,1.34,94600.0],["2001-05-29",1.34,1.66,1.34,1.56,146500.0],["2001-05-30",1.5,1.56,1.42,1.44,27150.0],["2001-05-31",1.46,1.46,1.4,1.46,49900.0],["2001-06-01",1.48,1.5,1.46,1.48,13850.0],["2001-06-04",1.52,1.56,1.5,1.54,94250.0],["2001-06-05",1.5,1.56,1.5,1.56,5600.0],["2001-06-06",1.52,1.52,1.52,1.52,1950.0],["2001-06-07",1.52,1.56,1.52,1.52,10000.0],["2001-06-08",1.52,1.56,1.52,1.56,17500.0],["2001-06-11",1.56,1.56,1.54,1.54,23500.0],["2001-06-12",1.52,1.56,1.52,1.52,3450.0],["2001-06-13",1.56,1.56,1.52,1.54,56400.0],["2001-06-14",1.54,1.58,1.52,1.54,33050.0],["2001-06-15",1.56,1.56,1.44,1.52,27850.0],["2001-06-18",1.5,1.5,1.4,1.4,62950.0],["2001-06-19",1.42,1.42,1.36,1.36,21200.0],["2001-06-20",1.3,1.3,1.02,1.1,31500.0],["2001-06-21",1.18,1.24,1.12,1.16,43350.0],["2001-06-22",1.2,1.2,1.18,1.18,8600.0],["2001-06-25",1.24,1.24,1.16,1.18,35350.0],["2001-06-26",1.14,1.2,1.14,1.2,1850.0],["2001-06-27",1.22,1.3,1.2,1.3,11500.0],["2001-06-28",1.26,1.5,1.26,1.5,8450.0],["2001-06-29",1.44,1.52,1.42,1.42,33600.0],["2001-07-02",1.5,1.5,1.5,1.5,2500.0],["2001-07-03",1.5,1.5,1.48,1.5,11950.0],["2001-07-05",1.42,1.5,1.42,1.42,6200.0],["2001-07-06",1.42,1.48,1.4,1.48,14500.0],["2001-07-09",1.4,1.42,1.3,1.3,17000.0],["2001-07-10",1.3,1.34,1.3,1.3,8850.0],["2001-07-11",1.24,1.24,1.24,1.24,500.0],["2001-07-12",1.24,1.24,1.24,1.24,0.0],["2001-07-13",1.24,1.24,1.2,1.2,12750.0],["2001-07-16",1.26,1.26,1.2,1.2,3000.0],["2001-07-17",1.26,1.26,1.14,1.22,22250.0],["2001-07-18",1.22,1.22,1.22,1.22,0.0],["2001-07-19",1.22,1.22,1.22,1.22,0.0],["2001-07-20",1.22,1.22,1.22,1.22,0.0],["2001-07-23",1.14,1.16,1.14,1.16,10500.0],["2001-07-24",1.16,1.3,1.14,1.2,23650.0],["2001-07-25",1.2,1.3,1.2,1.2,4150.0],["2001-07-26",1.2,1.22,1.2,1.22,9000.0],["2001-07-27",1.22,1.3,1.22,1.22,5000.0],["2001-07-30",1.3,1.3,1.3,1.3,250.0],["2001-07-31",1.2,1.2,1.2,1.2,2650.0],["2001-08-01",1.28,1.28,1.2,1.2,1900.0],["2001-08-02",1.2,1.2,1.2,1.2,0.0],["2001-08-03",1.2,1.24,1.2,1.2,5750.0],["2001-08-06",1.2,1.2,1.2,1.2,0.0],["2001-08-07",1.2,1.2,1.2,1.2,0.0],["2001-08-08",1.2,1.2,1.2,1.2,0.0],["2001-08-09",1.2,1.2,1.2,1.2,5000.0],["2001-08-10",1.28,1.28,1.2,1.2,2500.0],["2001-08-13",1.26,1.28,1.2,1.22,16000.0],["2001-08-14",1.22,1.22,1.22,1.22,250.0],["2001-08-15",1.26,1.26,1.22,1.22,7600.0],["2001-08-16",1.22,1.26,1.22,1.26,200.0],["2001-08-17",1.22,1.32,1.22,1.24,34900.0],["2001-08-20",1.22,1.24,1.22,1.22,20050.0],["2001-08-21",1.28,1.28,1.22,1.22,7700.0],["2001-08-22",1.28,1.52,1.28,1.36,22300.0],["2001-08-23",1.38,1.48,1.38,1.48,6950.0],["2001-08-24",1.48,1.48,1.48,1.48,0.0],["2001-08-27",1.4,1.46,1.4,1.46,1200.0],["2001-08-28",1.4,1.44,1.38,1.38,30700.0],["2001-08-29",1.36,1.38,1.36,1.38,16100.0],["2001-08-30",1.36,1.42,1.2,1.42,37650.0],["2001-08-31",1.42,1.42,1.38,1.4,5550.0],["2001-09-04",1.26,1.26,1.26,1.26,5000.0],["2001-09-05",1.22,1.4,1.22,1.4,9350.0],["2001-09-06",1.4,1.44,1.34,1.4,5100.0],["2001-09-07",1.3,1.44,1.3,1.4,8850.0],["2001-09-10",1.36,1.52,1.36,1.5,31400.0],["2001-09-17",1.3,1.52,1.3,1.3,5750.0],["2001-09-18",1.34,1.54,1.34,1.48,41150.0],["2001-09-19",1.48,1.52,1.36,1.36,35250.0],["2001-09-20",1.46,1.52,1.46,1.5,44250.0],["2001-09-21",1.36,1.42,1.36,1.42,1800.0],["2001-09-24",1.36,1.42,1.34,1.34,12150.0],["2001-09-25",1.3,1.4,1.3,1.4,15100.0],["2001-09-26",1.4,1.48,1.4,1.4,25400.0],["2001-09-27",1.4,1.4,1.36,1.36,5000.0],["2001-09-28",1.38,1.38,1.38,1.38,2050.0],["2001-10-01",1.38,1.44,1.38,1.38,3200.0],["2001-10-02",1.4,1.44,1.34,1.34,8700.0],["2001-10-03",1.4,1.5,1.4,1.46,22000.0],["2001-10-04",1.44,1.5,1.44,1.5,13950.0],["2001-10-05",1.5,1.52,1.5,1.52,9000.0],["2001-10-08",1.54,1.54,1.5,1.5,9150.0],["2001-10-09",1.5,1.58,1.5,1.5,58100.0],["2001-10-10",1.56,1.78,1.54,1.62,64250.0],["2001-10-11",1.64,1.64,1.56,1.56,9700.0],["2001-10-12",1.56,1.58,1.54,1.58,22600.0],["2001-10-15",1.6,1.6,1.6,1.6,600.0],["2001-10-16",1.54,1.56,1.54,1.54,5550.0],["2001-10-17",1.54,1.54,1.54,1.54,0.0],["2001-10-18",1.6,1.6,1.54,1.56,18950.0],["2001-10-19",1.54,1.54,1.54,1.54,4000.0],["2001-10-22",1.54,1.54,1.54,1.54,0.0],["2001-10-23",1.54,1.8,1.54,1.66,36450.0],["2001-10-24",1.62,1.88,1.62,1.76,22500.0],["2001-10-25",1.78,1.9,1.72,1.9,25500.0],["2001-10-26",1.9,2.06,1.84,1.9,274800.0],["2001-10-29",2.0,2.02,1.86,1.9,54200.0],["2001-10-30",1.88,1.92,1.84,1.84,29350.0],["2001-10-31",1.92,1.92,1.82,1.9,7000.0],["2001-11-01",1.9,1.9,1.9,1.9,500.0],["2001-11-02",1.82,1.96,1.82,1.92,65800.0],["2001-11-05",1.96,2.04,1.96,2.04,58150.0],["2001-11-06",2.06,2.32,2.06,2.1,103900.0],["2001-11-07",2.12,2.32,2.12,2.3,49000.0],["2001-11-08",2.3,2.48,2.28,2.28,45100.0],["2001-11-09",2.3,2.32,2.22,2.24,23000.0],["2001-11-12",2.24,2.32,2.24,2.3,25050.0],["2001-11-13",2.34,2.34,2.22,2.22,5050.0],["2001-11-14",2.24,2.32,2.24,2.32,6500.0],["2001-11-15",2.26,2.3,2.2,2.26,23100.0],["2001-11-16",2.26,2.26,1.72,2.02,83450.0],["2001-11-19",2.02,2.04,1.9,2.0,24900.0],["2001-11-20",2.0,2.0,1.96,2.0,4000.0],["2001-11-21",2.0,2.0,1.8,1.96,32050.0],["2001-11-23",1.96,1.96,1.96,1.96,2100.0],["2001-11-26",1.84,2.18,1.84,2.18,12350.0],["2001-11-27",2.18,2.38,2.16,2.18,43550.0],["2001-11-28",2.3,2.34,2.08,2.18,52300.0],["2001-11-29",2.2,2.38,2.12,2.24,17650.0],["2001-11-30",2.34,2.54,2.3,2.5,95500.0],["2001-12-03",2.56,2.94,2.54,2.9,141300.0],["2001-12-04",2.92,3.0,2.72,2.84,238000.0],["2001-12-05",2.78,2.78,2.58,2.66,60450.0],["2001-12-06",2.56,2.94,2.56,2.7,33100.0],["2001-12-07",2.7,2.8,2.68,2.68,18050.0],["2001-12-10",2.72,2.86,2.68,2.78,23500.0],["2001-12-11",2.92,2.92,2.76,2.78,33200.0],["2001-12-12",2.8,2.96,2.8,2.8,32000.0],["2001-12-13",2.84,2.84,2.76,2.8,11650.0],["2001-12-14",2.76,2.8,2.6,2.66,25700.0],["2001-12-17",2.66,2.7,2.56,2.68,9050.0],["2001-12-18",2.68,2.72,2.62,2.72,7500.0],["2001-12-19",2.72,2.72,2.64,2.7,8600.0],["2001-12-20",2.68,2.74,2.6,2.74,28350.0],["2001-12-21",2.68,2.82,2.62,2.66,45400.0],["2001-12-24",2.76,2.76,2.64,2.64,7050.0],["2001-12-26",2.64,2.64,2.56,2.56,5750.0],["2001-12-27",2.56,2.6,2.44,2.6,23450.0],["2001-12-28",2.46,2.72,2.44,2.64,10450.0],["2001-12-31",2.72,2.8,2.64,2.76,14850.0],["2002-01-02",2.82,2.84,2.7,2.74,6200.0],["2002-01-03",2.74,2.8,2.36,2.62,47550.0],["2002-01-04",2.44,2.76,2.44,2.74,28950.0],["2002-01-07",2.66,2.74,2.66,2.7,7200.0],["2002-01-08",2.68,2.72,2.64,2.7,4650.0],["2002-01-09",2.7,2.72,2.54,2.54,12800.0],["2002-01-10",2.72,2.72,2.44,2.54,20700.0],["2002-01-11",2.5,2.6,2.44,2.46,20600.0],["2002-01-14",2.52,2.64,2.48,2.6,30700.0],["2002-01-15",2.62,2.74,2.5,2.5,41800.0],["2002-01-16",2.5,2.76,2.44,2.72,34850.0],["2002-01-17",2.68,2.8,2.62,2.8,24750.0],["2002-01-18",2.68,2.76,2.68,2.72,18950.0],["2002-01-22",2.6,2.64,2.56,2.56,16850.0],["2002-01-23",2.58,2.6,2.48,2.6,14200.0],["2002-01-24",2.64,2.72,2.6,2.68,9400.0],["2002-01-25",2.62,2.68,2.62,2.66,7900.0],["2002-01-28",2.66,2.68,2.54,2.54,14900.0],["2002-01-29",2.54,2.62,2.22,2.22,24050.0],["2002-01-30",2.22,2.34,2.22,2.32,13100.0],["2002-01-31",2.3,2.32,2.22,2.24,21150.0],["2002-02-01",2.22,2.34,2.22,2.34,4250.0],["2002-02-04",2.26,2.3,2.22,2.22,13400.0],["2002-02-05",2.2,2.24,2.16,2.2,15550.0],["2002-02-06",2.16,2.58,2.16,2.58,20450.0],["2002-02-07",2.5,2.68,2.5,2.66,30200.0],["2002-02-08",2.62,2.7,2.5,2.7,22100.0],["2002-02-11",2.68,2.68,2.52,2.52,1650.0],["2002-02-12",2.64,2.98,2.58,2.94,283650.0],["2002-02-13",2.92,3.02,2.92,3.0,84850.0],["2002-02-14",3.02,3.02,2.86,2.9,73850.0],["2002-02-15",2.86,2.9,2.84,2.84,8850.0],["2002-02-19",2.84,2.94,2.84,2.94,22200.0],["2002-02-20",2.92,3.16,2.9,3.16,76100.0],["2002-02-21",3.18,3.3,3.1,3.3,64650.0],["2002-02-22",3.32,3.52,3.3,3.44,130300.0],["2002-02-25",3.46,3.84,3.44,3.74,101350.0],["2002-02-26",3.82,3.82,3.76,3.82,121850.0],["2002-02-27",3.82,3.82,3.3,3.62,109250.0],["2002-02-28",3.7,3.7,3.5,3.58,19150.0],["2002-03-01",3.48,3.5,3.3,3.34,62500.0],["2002-03-04",3.34,3.5,3.16,3.42,63800.0],["2002-03-05",3.36,3.44,3.26,3.34,29350.0],["2002-03-06",3.26,3.52,3.26,3.4,25800.0],["2002-03-07",3.4,3.4,3.24,3.3,36650.0],["2002-03-08",3.26,3.32,3.24,3.3,17100.0],["2002-03-11",3.34,3.36,3.28,3.28,25000.0],["2002-03-12",3.3,3.32,3.2,3.3,21250.0],["2002-03-13",3.3,3.3,3.04,3.04,28400.0],["2002-03-14",3.12,3.48,3.12,3.44,72400.0],["2002-03-15",3.4,3.4,3.28,3.32,23600.0],["2002-03-18",3.32,3.34,3.24,3.3,39100.0],["2002-03-19",3.28,3.42,3.28,3.38,39300.0],["2002-03-20",3.4,3.5,3.38,3.44,52300.0],["2002-03-21",3.46,3.5,3.44,3.46,40750.0],["2002-03-22",3.48,3.52,3.42,3.46,61850.0],["2002-03-25",3.46,3.46,2.9,3.04,109850.0],["2002-03-26",3.04,3.12,2.94,3.0,45050.0],["2002-03-27",3.06,3.1,2.98,3.08,39300.0],["2002-03-28",3.1,3.24,3.1,3.24,35100.0],["2002-04-01",3.18,3.34,3.18,3.22,27300.0],["2002-04-02",3.18,3.2,3.0,3.16,32300.0],["2002-04-03",3.18,3.2,3.1,3.16,11350.0],["2002-04-04",3.14,3.14,3.04,3.04,4000.0],["2002-04-05",3.14,3.22,3.0,3.22,18800.0],["2002-04-08",3.18,3.18,2.98,2.98,21500.0],["2002-04-09",3.06,3.1,3.06,3.1,11200.0],["2002-04-10",3.12,3.2,3.1,3.16,9150.0],["2002-04-11",3.12,3.18,3.12,3.16,1800.0],["2002-04-12",3.12,3.12,3.1,3.1,3000.0],["2002-04-15",3.1,3.12,2.98,3.02,32300.0],["2002-04-16",3.1,3.12,2.98,3.0,33150.0],["2002-04-17",2.98,3.02,2.98,3.0,4800.0],["2002-04-18",3.0,3.04,2.98,3.0,11750.0],["2002-04-19",3.0,3.04,2.98,3.0,14600.0],["2002-04-22",3.04,3.04,2.9,2.9,3000.0],["2002-04-23",2.92,2.98,2.9,2.94,8600.0],["2002-04-24",2.96,3.06,2.92,3.04,21750.0],["2002-04-25",3.1,3.12,3.0,3.0,10150.0],["2002-04-26",2.96,2.96,2.96,2.96,150.0],["2002-04-29",2.96,3.0,2.94,2.98,7100.0],["2002-04-30",3.02,3.02,2.98,2.98,15900.0],["2002-05-01",2.96,2.96,2.8,2.9,8500.0],["2002-05-02",2.8,2.96,2.8,2.9,4000.0],["2002-05-03",2.86,2.96,2.84,2.9,44600.0],["2002-05-06",2.88,2.92,2.7,2.7,31250.0],["2002-05-07",2.7,2.86,2.7,2.8,16200.0],["2002-05-08",2.76,2.86,2.74,2.76,27250.0],["2002-05-09",2.74,2.8,2.74,2.74,14100.0],["2002-05-10",2.78,3.0,2.78,2.9,7500.0],["2002-05-13",2.9,2.96,2.82,2.96,13250.0],["2002-05-14",2.96,2.96,2.84,2.9,10700.0],["2002-05-15",2.96,3.06,2.88,3.02,40750.0],["2002-05-16",3.02,3.02,3.02,3.02,5050.0],["2002-05-17",2.9,2.94,2.8,2.8,6300.0],["2002-05-20",2.9,3.0,2.88,2.96,15050.0],["2002-05-21",2.96,2.98,2.88,2.88,5800.0],["2002-05-22",2.82,2.9,2.78,2.86,5000.0],["2002-05-23",2.78,2.86,2.76,2.76,4900.0],["2002-05-24",2.8,2.8,2.8,2.8,1100.0],["2002-05-28",2.8,2.8,2.78,2.8,7350.0],["2002-05-29",2.78,2.88,2.78,2.88,1400.0],["2002-05-30",2.8,2.8,2.74,2.74,22650.0],["2002-05-31",2.78,2.78,2.68,2.68,19950.0],["2002-06-03",2.68,2.7,2.4,2.6,50650.0],["2002-06-04",2.52,2.56,2.46,2.46,13200.0],["2002-06-05",2.58,2.58,2.46,2.5,20050.0],["2002-06-06",2.5,2.52,2.42,2.42,9900.0],["2002-06-07",2.5,2.5,2.4,2.44,11300.0],["2002-06-10",2.48,2.54,2.44,2.54,18900.0],["2002-06-11",2.56,2.58,2.54,2.56,9750.0],["2002-06-12",2.56,2.66,2.56,2.64,3050.0],["2002-06-13",2.6,2.6,2.6,2.6,2500.0],["2002-06-14",2.6,2.6,2.58,2.58,2800.0],["2002-06-17",2.58,2.76,2.58,2.76,10300.0],["2002-06-18",2.8,2.84,2.74,2.82,3500.0],["2002-06-19",2.84,2.94,2.76,2.84,7250.0],["2002-06-20",2.8,2.8,2.62,2.68,26350.0],["2002-06-21",2.64,2.642,2.44,2.46,45900.0],["2002-06-24",2.44,2.44,2.24,2.32,51950.0],["2002-06-25",2.32,2.4,2.22,2.34,7550.0],["2002-06-26",2.22,2.3,2.12,2.12,11300.0],["2002-06-27",2.12,2.4,2.12,2.4,15550.0],["2002-06-28",2.4,2.42,2.36,2.42,6050.0],["2002-07-01",2.44,2.44,2.18,2.2,14450.0],["2002-07-02",2.2,2.2,2.08,2.1,25300.0],["2002-07-03",2.14,2.2,2.12,2.16,11250.0],["2002-07-05",2.16,2.16,2.0,2.1,28700.0],["2002-07-08",1.98,2.2,1.98,2.18,48800.0],["2002-07-09",2.2,2.2,2.16,2.18,4000.0],["2002-07-10",2.12,2.2,2.12,2.2,15050.0],["2002-07-11",2.16,2.3,2.16,2.28,14200.0],["2002-07-12",2.32,2.6,2.32,2.5,42150.0],["2002-07-15",2.5,2.66,2.5,2.6,8350.0],["2002-07-16",2.64,2.64,2.4,2.6,23200.0],["2002-07-17",2.64,2.7,2.6,2.66,11050.0],["2002-07-18",2.6,2.66,2.52,2.52,15650.0],["2002-07-19",2.54,2.6,2.5,2.5,4150.0],["2002-07-22",2.5,2.5,2.2,2.3,14950.0],["2002-07-23",2.22,2.3,2.2,2.28,2250.0],["2002-07-24",2.2,2.28,2.18,2.18,43600.0],["2002-07-25",2.18,2.2,1.96,2.0,30150.0],["2002-07-26",2.04,2.04,2.0,2.0,14100.0],["2002-07-29",2.02,2.02,1.92,1.94,26250.0],["2002-07-30",1.94,2.0,1.94,1.96,10500.0],["2002-07-31",2.02,2.02,1.92,2.0,6800.0],["2002-08-01",2.0,2.0,2.0,2.0,0.0],["2002-08-02",2.02,2.12,2.02,2.1,8400.0],["2002-08-05",2.1,2.1,2.02,2.02,1200.0],["2002-08-06",2.1,2.16,2.06,2.16,7500.0],["2002-08-07",2.2,2.28,2.1,2.1,10900.0],["2002-08-08",2.1,2.18,2.1,2.18,1900.0],["2002-08-09",2.18,2.22,2.18,2.2,6750.0],["2002-08-12",2.1,2.2,2.1,2.1,2100.0],["2002-08-13",2.1,2.28,2.1,2.24,6700.0],["2002-08-14",2.2,2.24,2.16,2.24,3600.0],["2002-08-15",2.28,2.3,2.28,2.3,1500.0],["2002-08-16",2.3,2.38,2.24,2.38,16750.0],["2002-08-19",2.4,2.42,2.38,2.4,9350.0],["2002-08-20",2.36,2.42,2.34,2.34,24250.0],["2002-08-21",2.36,2.36,2.32,2.34,8500.0],["2002-08-22",2.4,2.42,2.34,2.34,12700.0],["2002-08-23",2.3,2.3,2.28,2.28,1700.0],["2002-08-26",2.28,2.28,2.14,2.16,21650.0],["2002-08-27",2.1,2.16,2.1,2.16,2550.0],["2002-08-28",2.2,2.24,2.2,2.24,1950.0],["2002-08-29",2.28,2.28,2.2,2.26,2750.0],["2002-08-30",2.26,2.3,2.26,2.26,3400.0],["2002-09-03",2.3,2.34,2.3,2.3,2800.0],["2002-09-04",2.3,2.32,2.3,2.3,12850.0],["2002-09-05",2.3,2.35,2.2,2.2,21400.0],["2002-09-06",2.16,2.2,2.12,2.12,17500.0],["2002-09-09",2.14,2.14,2.14,2.14,50.0],["2002-09-10",2.14,2.14,2.04,2.04,1650.0],["2002-09-11",2.14,2.2,2.12,2.18,9050.0],["2002-09-12",2.16,2.18,2.12,2.14,8450.0],["2002-09-13",2.14,2.42,2.14,2.36,57900.0],["2002-09-16",2.3,2.4,2.12,2.26,25100.0],["2002-09-17",2.2,2.2,2.12,2.18,3000.0],["2002-09-18",2.2,2.2,2.12,2.14,6000.0],["2002-09-19",2.1,2.14,2.08,2.08,3350.0],["2002-09-20",2.08,2.12,2.04,2.06,27700.0],["2002-09-23",2.04,2.04,1.24,1.48,122400.0],["2002-09-24",1.52,1.62,1.36,1.6,49200.0],["2002-09-25",1.66,1.66,1.5,1.62,17400.0],["2002-09-26",1.54,1.6,1.54,1.6,4300.0],["2002-09-27",1.6,1.7,1.54,1.58,19800.0],["2002-09-30",1.66,1.66,1.56,1.6,5600.0],["2002-10-01",1.56,1.64,1.56,1.58,4200.0],["2002-10-02",1.58,1.8,1.58,1.72,16800.0],["2002-10-03",1.68,1.7,1.58,1.66,8900.0],["2002-10-04",1.66,1.68,1.6,1.62,6250.0],["2002-10-07",1.58,1.68,1.58,1.58,9750.0],["2002-10-08",1.56,1.56,1.48,1.5,6350.0],["2002-10-09",1.46,1.5,1.04,1.04,28850.0],["2002-10-10",1.14,1.16,0.8,0.98,93750.0],["2002-10-11",1.04,1.2,1.02,1.2,45700.0],["2002-10-14",1.2,1.26,1.18,1.24,10400.0],["2002-10-15",1.24,1.36,1.2,1.32,22950.0],["2002-10-16",1.4,1.4,1.3,1.32,30850.0],["2002-10-17",1.3,1.32,1.3,1.32,1000.0],["2002-10-18",1.4,1.4,1.38,1.4,7000.0],["2002-10-21",1.48,1.7,1.48,1.7,44450.0],["2002-10-22",1.76,1.76,1.76,1.76,1000.0],["2002-10-23",1.6,1.76,1.56,1.66,11100.0],["2002-10-24",1.66,1.76,1.66,1.66,5150.0],["2002-10-25",1.6,1.8,1.6,1.8,8000.0],["2002-10-28",1.68,1.7,1.66,1.7,12350.0],["2002-10-29",1.64,1.64,1.54,1.56,7700.0],["2002-10-30",1.6,1.74,1.54,1.54,17900.0],["2002-10-31",1.54,1.6,1.54,1.6,2950.0],["2002-11-01",1.6,1.6,1.52,1.52,500.0],["2002-11-04",1.6,1.6,1.48,1.5,23900.0],["2002-11-05",1.5,1.56,1.42,1.42,17800.0],["2002-11-06",1.42,1.52,1.4,1.44,35950.0],["2002-11-07",1.3,1.38,1.3,1.38,5000.0],["2002-11-08",1.36,1.36,1.18,1.18,7700.0],["2002-11-11",1.14,1.2,1.1,1.16,19650.0],["2002-11-12",1.2,1.2,1.18,1.18,10650.0],["2002-11-13",1.26,1.26,1.26,1.26,1500.0],["2002-11-14",1.2,1.2,1.2,1.2,1000.0],["2002-11-15",1.3,1.34,1.18,1.34,3900.0],["2002-11-18",1.34,1.34,1.2,1.238,14500.0],["2002-11-19",1.2,1.22,1.16,1.2,5200.0],["2002-11-20",1.12,1.12,1.04,1.04,15200.0],["2002-11-21",1.08,1.08,0.86,1.04,34500.0],["2002-11-22",1.08,1.08,1.04,1.04,4100.0],["2002-11-25",1.04,1.08,1.04,1.08,12800.0],["2002-11-26",1.08,1.08,0.96,0.97,12150.0],["2002-11-27",1.0,1.0,0.92,0.92,22450.0],["2002-11-29",0.92,0.92,0.92,0.92,0.0],["2002-12-02",0.92,0.92,0.82,0.82,30650.0],["2002-12-03",0.88,0.96,0.88,0.96,21050.0],["2002-12-04",0.91,0.94,0.84,0.84,16900.0],["2002-12-05",0.9,0.9,0.86,0.9,22900.0],["2002-12-06",0.9,0.9,0.9,0.9,0.0],["2002-12-09",0.96,0.96,0.9,0.96,14000.0],["2002-12-10",0.9,0.96,0.88,0.96,13500.0],["2002-12-11",0.9,0.93,0.88,0.93,14100.0],["2002-12-12",0.9,0.92,0.88,0.88,2050.0],["2002-12-13",0.88,0.88,0.88,0.88,0.0],["2002-12-16",0.9,0.9,0.84,0.84,10700.0],["2002-12-17",0.84,0.9,0.82,0.82,7200.0],["2002-12-18",0.82,0.82,0.82,0.82,3000.0],["2002-12-19",0.88,0.88,0.8,0.8,11000.0],["2002-12-20",0.78,0.82,0.76,0.8,22000.0],["2002-12-23",0.8,1.0,0.76,0.92,44000.0],["2002-12-24",0.92,0.92,0.92,0.92,3600.0],["2002-12-26",0.92,1.0,0.92,0.92,5400.0],["2002-12-27",0.86,1.0,0.86,1.0,3700.0],["2002-12-30",0.86,0.96,0.78,0.9,34950.0],["2002-12-31",0.86,0.9,0.84,0.86,20650.0],["2003-01-02",0.94,0.94,0.86,0.86,3500.0],["2003-01-03",0.94,1.0,0.94,0.94,5700.0],["2003-01-06",0.94,1.01,0.91,1.01,14650.0],["2003-01-07",0.92,0.92,0.92,0.92,250.0],["2003-01-08",0.94,1.04,0.94,1.02,9750.0],["2003-01-09",1.03,1.14,1.03,1.14,10900.0],["2003-01-10",1.06,1.06,1.02,1.02,2700.0],["2003-01-13",1.02,1.02,1.01,1.01,4750.0],["2003-01-14",1.01,1.01,1.01,1.01,0.0],["2003-01-15",0.96,1.04,0.94,0.98,13900.0],["2003-01-16",0.94,1.0,0.94,0.94,14100.0],["2003-01-17",0.9,0.96,0.9,0.96,1250.0],["2003-01-21",0.96,0.96,0.96,0.96,0.0],["2003-01-22",0.96,0.96,0.9,0.94,15000.0],["2003-01-23",0.9,0.94,0.88,0.88,18150.0],["2003-01-24",0.88,0.88,0.88,0.88,0.0],["2003-01-27",0.88,0.88,0.88,0.88,800.0],["2003-01-28",0.88,0.88,0.72,0.72,67300.0],["2003-01-29",0.82,0.86,0.81,0.82,14000.0],["2003-01-30",0.82,0.82,0.74,0.76,43500.0],["2003-01-31",0.72,0.78,0.72,0.72,8950.0],["2003-02-03",0.76,0.8,0.76,0.78,19100.0],["2003-02-04",0.8,0.84,0.8,0.8,12550.0],["2003-02-05",0.82,0.84,0.8,0.84,7000.0],["2003-02-06",0.84,0.84,0.78,0.78,2350.0],["2003-02-07",0.78,0.78,0.78,0.78,2600.0],["2003-02-10",0.76,0.76,0.76,0.76,950.0],["2003-02-11",0.76,0.78,0.76,0.76,18350.0],["2003-02-12",0.72,0.72,0.72,0.72,50.0],["2003-02-13",0.72,0.78,0.7,0.72,23950.0],["2003-02-14",0.7,0.72,0.58,0.6,58450.0],["2003-02-18",0.56,0.56,0.44,0.54,105750.0],["2003-02-19",0.5,0.68,0.5,0.68,66350.0],["2003-02-20",0.68,0.92,0.64,0.9,91000.0],["2003-02-21",0.84,0.84,0.84,0.84,1100.0],["2003-02-24",0.9,0.9,0.9,0.9,1500.0],["2003-02-25",0.82,0.82,0.8,0.8,5500.0],["2003-02-26",0.82,0.82,0.76,0.8,12000.0],["2003-02-27",0.82,0.82,0.82,0.82,250.0],["2003-02-28",0.72,0.8,0.7,0.7,3450.0],["2003-03-03",0.7,0.7,0.7,0.7,500.0],["2003-03-04",0.72,0.72,0.7,0.72,2250.0],["2003-03-05",0.68,0.72,0.68,0.68,2500.0],["2003-03-06",0.68,0.7,0.68,0.68,30000.0],["2003-03-07",0.62,0.64,0.62,0.64,10750.0],["2003-03-10",0.6,0.6,0.34,0.46,143450.0],["2003-03-11",0.46,0.52,0.38,0.48,75200.0],["2003-03-12",0.48,0.52,0.46,0.46,14000.0],["2003-03-13",0.52,0.52,0.46,0.5,2750.0],["2003-03-14",0.52,0.52,0.5,0.52,9000.0],["2003-03-17",0.5,0.7,0.5,0.66,47750.0],["2003-03-18",0.68,0.7,0.6,0.62,19700.0],["2003-03-19",0.56,0.62,0.52,0.52,30350.0],["2003-03-20",0.52,0.54,0.52,0.54,5200.0],["2003-03-21",0.56,0.57,0.52,0.52,32050.0],["2003-03-24",0.52,0.54,0.52,0.54,9600.0],["2003-03-25",0.54,0.54,0.54,0.54,0.0],["2003-03-26",0.52,0.52,0.52,0.52,1150.0],["2003-03-27",0.52,0.56,0.52,0.54,44250.0],["2003-03-28",0.54,0.54,0.53,0.54,15000.0],["2003-03-31",0.52,0.52,0.5,0.5,6500.0],["2003-04-01",0.5,0.5,0.5,0.5,2000.0],["2003-04-02",0.52,0.54,0.5,0.52,25750.0],["2003-04-03",0.52,0.53,0.46,0.46,59450.0],["2003-04-04",0.5,0.52,0.5,0.52,23100.0],["2003-04-07",0.52,0.52,0.48,0.48,24500.0],["2003-04-08",0.48,0.5,0.4,0.4,55300.0],["2003-04-09",0.42,0.44,0.38,0.4,79050.0],["2003-04-10",0.4,0.4,0.38,0.38,29650.0],["2003-04-11",0.36,0.44,0.36,0.4,24500.0],["2003-04-14",0.44,0.52,0.44,0.44,19500.0],["2003-04-15",0.46,0.52,0.46,0.5,15750.0],["2003-04-16",0.52,0.52,0.48,0.48,35300.0],["2003-04-17",0.48,0.5,0.46,0.5,17250.0],["2003-04-21",0.5,0.5,0.48,0.48,16000.0],["2003-04-22",0.48,0.48,0.48,0.48,100.0],["2003-04-23",0.48,0.48,0.48,0.48,3050.0],["2003-04-24",0.46,0.46,0.46,0.46,2600.0],["2003-04-25",0.46,0.46,0.46,0.46,500.0],["2003-04-28",0.46,0.46,0.44,0.46,5700.0],["2003-04-29",0.44,0.44,0.44,0.44,2100.0],["2003-04-30",0.44,0.44,0.44,0.44,0.0],["2003-05-01",0.5,0.5,0.44,0.44,13500.0],["2003-05-02",0.5,0.52,0.44,0.44,38600.0],["2003-05-05",0.52,0.56,0.46,0.46,8200.0],["2003-05-06",0.58,0.58,0.46,0.58,47450.0],["2003-05-07",0.52,0.68,0.52,0.66,80700.0],["2003-05-08",0.68,0.76,0.66,0.72,86400.0],["2003-05-09",0.76,0.82,0.72,0.76,50750.0],["2003-05-12",0.74,0.76,0.74,0.76,10000.0],["2003-05-13",0.64,0.64,0.64,0.64,5050.0],["2003-05-14",0.64,0.64,0.64,0.64,0.0],["2003-05-15",0.7,0.7,0.6,0.6,4000.0],["2003-05-16",0.6,0.6,0.6,0.6,0.0],["2003-05-19",0.64,0.64,0.56,0.56,40150.0],["2003-05-20",0.56,0.56,0.56,0.56,0.0],["2003-05-21",0.56,0.56,0.56,0.56,600.0],["2003-05-22",0.56,0.56,0.56,0.56,0.0],["2003-05-23",0.56,0.56,0.56,0.56,950.0],["2003-05-27",0.64,0.64,0.56,0.56,3100.0],["2003-05-28",0.5,0.5,0.5,0.5,1150.0],["2003-05-29",0.56,0.56,0.56,0.56,5250.0],["2003-05-30",0.56,0.56,0.56,0.56,0.0],["2003-06-02",0.52,0.56,0.52,0.52,2700.0],["2003-06-03",0.52,0.54,0.52,0.54,6150.0],["2003-06-04",0.54,0.7,0.54,0.6,15150.0],["2003-06-05",0.52,0.56,0.52,0.52,1350.0],["2003-06-06",0.64,0.74,0.6,0.62,17650.0],["2003-06-09",0.64,0.64,0.64,0.64,5000.0],["2003-06-10",0.64,0.64,0.64,0.64,10000.0],["2003-06-11",0.54,0.54,0.54,0.54,850.0],["2003-06-12",0.54,0.6,0.54,0.6,14050.0],["2003-06-13",0.54,0.6,0.52,0.6,1200.0],["2003-06-16",0.52,0.58,0.52,0.54,37500.0],["2003-06-17",0.54,0.54,0.48,0.54,131850.0],["2003-06-18",0.54,0.55,0.48,0.48,28500.0],["2003-06-19",0.48,0.58,0.48,0.58,5200.0],["2003-06-20",0.52,0.52,0.52,0.52,2100.0],["2003-06-23",0.52,0.54,0.492,0.492,18700.0],["2003-06-24",0.54,0.6,0.5,0.58,29000.0],["2003-06-25",0.56,0.56,0.56,0.56,4100.0],["2003-06-26",0.56,0.56,0.54,0.56,5700.0],["2003-06-27",0.6,0.66,0.58,0.58,8900.0],["2003-06-30",0.58,0.6,0.58,0.6,4800.0],["2003-07-01",0.58,0.62,0.5,0.5,25650.0],["2003-07-02",0.48,0.54,0.48,0.52,7350.0],["2003-07-03",0.5,0.5,0.5,0.5,1150.0],["2003-07-07",0.5,0.5,0.5,0.5,0.0],["2003-07-08",0.52,0.52,0.4,0.4,88350.0],["2003-07-09",0.44,0.47,0.44,0.44,35850.0],["2003-07-10",0.42,0.42,0.42,0.42,5050.0],["2003-07-11",0.46,0.46,0.36,0.38,82900.0],["2003-07-14",0.36,0.46,0.36,0.4,17700.0],["2003-07-15",0.4,0.5,0.38,0.46,40450.0],["2003-07-16",0.38,0.38,0.38,0.38,150.0],["2003-07-17",0.38,0.46,0.38,0.38,6350.0],["2003-07-18",0.38,0.38,0.38,0.38,350.0],["2003-07-21",0.46,0.5,0.44,0.44,18900.0],["2003-07-22",0.46,0.5,0.46,0.5,5500.0],["2003-07-23",0.46,0.58,0.46,0.58,9300.0],["2003-07-24",0.46,0.6,0.46,0.48,104900.0],["2003-07-25",0.48,0.48,0.48,0.48,0.0],["2003-07-28",0.44,0.46,0.44,0.44,18150.0],["2003-07-29",0.44,0.5,0.44,0.5,42800.0],["2003-07-30",0.5,0.5,0.46,0.48,67200.0],["2003-07-31",0.46,0.46,0.46,0.46,12650.0],["2003-08-01",0.46,0.46,0.46,0.46,0.0],["2003-08-04",0.46,0.5,0.46,0.49,41250.0],["2003-08-05",0.54,0.54,0.46,0.46,4700.0],["2003-08-06",0.46,0.46,0.46,0.46,50.0],["2003-08-07",0.46,0.54,0.46,0.46,3400.0],["2003-08-08",0.46,0.5,0.46,0.5,16400.0],["2003-08-11",0.46,0.54,0.46,0.54,2750.0],["2003-08-12",0.54,0.54,0.52,0.52,17350.0],["2003-08-13",0.52,0.52,0.52,0.52,2500.0],["2003-08-14",0.52,0.52,0.52,0.52,0.0],["2003-08-15",0.48,0.5,0.42,0.44,111600.0],["2003-08-18",0.44,0.5,0.44,0.46,29900.0],["2003-08-19",0.44,0.44,0.44,0.44,350.0],["2003-08-20",0.44,0.44,0.44,0.44,400.0],["2003-08-21",0.46,0.46,0.44,0.44,38700.0],["2003-08-22",0.44,0.44,0.44,0.44,7750.0],["2003-08-25",0.42,0.42,0.42,0.42,500.0],["2003-08-26",0.42,0.44,0.42,0.44,10900.0],["2003-08-27",0.42,0.44,0.4,0.44,16250.0],["2003-08-28",0.4,0.4,0.4,0.4,2500.0],["2003-08-29",0.44,0.44,0.44,0.44,2500.0],["2003-09-02",0.44,0.44,0.44,0.44,0.0],["2003-09-03",0.36,0.4,0.36,0.4,5400.0],["2003-09-04",0.42,0.42,0.42,0.42,1000.0],["2003-09-05",0.36,0.4,0.36,0.4,1100.0],["2003-09-08",0.36,0.4,0.34,0.362,50200.0],["2003-09-09",0.38,0.38,0.34,0.38,33550.0],["2003-09-10",0.36,0.36,0.22,0.3,77300.0],["2003-09-11",0.34,0.54,0.34,0.5,83150.0],["2003-09-12",0.42,0.44,0.36,0.4,45150.0],["2003-09-15",0.38,0.44,0.38,0.4,13500.0],["2003-09-16",0.4,0.4,0.38,0.38,7500.0],["2003-09-17",0.4,0.4,0.32,0.4,77550.0],["2003-09-18",0.4,0.4,0.36,0.4,28650.0],["2003-09-19",0.34,0.38,0.34,0.38,15500.0],["2003-09-22",0.38,0.38,0.38,0.38,0.0],["2003-09-23",0.32,0.34,0.32,0.34,400.0],["2003-09-24",0.32,0.42,0.32,0.36,76650.0],["2003-09-25",0.38,0.38,0.38,0.38,2500.0],["2003-09-26",0.36,0.36,0.36,0.36,700.0],["2003-09-29",0.46,0.46,0.36,0.37,13600.0],["2003-09-30",0.44,0.46,0.37,0.38,81500.0],["2003-10-01",0.37,0.39,0.37,0.37,3400.0],["2003-10-02",0.35,0.46,0.35,0.42,10550.0],["2003-10-03",0.4,0.44,0.4,0.44,8450.0],["2003-10-06",0.52,0.52,0.46,0.52,7500.0],["2003-10-07",0.42,0.5,0.42,0.46,30150.0],["2003-10-08",0.46,0.46,0.46,0.46,12500.0],["2003-10-09",0.48,0.74,0.46,0.74,383800.0],["2003-10-10",0.72,0.94,0.72,0.8,277850.0],["2003-10-13",0.8,0.9,0.7,0.82,220800.0],["2003-10-14",0.88,0.96,0.82,0.94,107500.0],["2003-10-15",0.92,1.0,0.92,0.96,117600.0],["2003-10-16",0.96,1.0,0.96,0.98,185550.0],["2003-10-17",0.96,1.02,0.96,1.0,68650.0],["2003-10-20",0.98,1.04,0.96,1.0,150600.0],["2003-10-21",1.0,1.0,0.96,0.98,33500.0],["2003-10-22",0.98,0.98,0.98,0.98,44550.0],["2003-10-23",0.9,0.9,0.72,0.76,71500.0],["2003-10-24",0.76,0.78,0.76,0.78,9350.0],["2003-10-27",0.82,0.82,0.82,0.82,1250.0],["2003-10-28",0.8,0.86,0.76,0.86,23100.0],["2003-10-29",0.88,1.0,0.86,0.92,41450.0],["2003-10-30",0.98,0.98,0.96,0.96,4500.0],["2003-10-31",0.94,1.0,0.94,0.98,39400.0],["2003-11-03",0.86,0.88,0.86,0.88,4750.0],["2003-11-04",0.88,0.96,0.88,0.96,11150.0],["2003-11-05",0.9,1.02,0.9,1.0,48750.0],["2003-11-06",1.0,1.06,0.98,1.01,51800.0],["2003-11-07",1.03,1.03,0.96,0.96,4900.0],["2003-11-10",0.96,1.01,0.96,0.98,18550.0],["2003-11-11",1.0,1.02,0.96,0.96,8250.0],["2003-11-12",0.96,0.96,0.9,0.9,4250.0],["2003-11-13",0.9,1.0,0.9,0.98,11600.0],["2003-11-14",0.94,0.94,0.94,0.94,100.0],["2003-11-17",1.0,1.0,0.88,0.88,28350.0],["2003-11-18",0.88,0.96,0.88,0.96,7700.0],["2003-11-19",0.92,0.99,0.9,0.99,13200.0],["2003-11-20",0.96,0.96,0.94,0.94,1450.0],["2003-11-21",0.92,0.92,0.92,0.92,7750.0],["2003-11-24",0.9,0.96,0.9,0.96,13800.0],["2003-11-25",0.9,0.9,0.9,0.9,100.0],["2003-11-26",0.9,0.9,0.9,0.9,50.0],["2003-11-28",0.9,0.96,0.9,0.96,550.0],["2003-12-01",0.96,0.96,0.9,0.9,22700.0],["2003-12-02",0.9,0.9,0.88,0.88,23850.0],["2003-12-03",0.88,0.94,0.88,0.88,6800.0],["2003-12-04",0.88,0.9,0.86,0.86,12950.0],["2003-12-05",0.84,0.88,0.76,0.88,19500.0],["2003-12-08",0.84,0.86,0.84,0.86,5000.0],["2003-12-09",0.82,0.84,0.82,0.82,6600.0],["2003-12-10",0.8,0.8,0.8,0.8,5000.0],["2003-12-11",0.8,0.88,0.8,0.86,26200.0],["2003-12-12",0.9,0.96,0.88,0.92,26200.0],["2003-12-15",0.98,0.98,0.88,0.88,5000.0],["2003-12-16",0.88,0.94,0.84,0.92,45700.0],["2003-12-17",0.9,0.9,0.9,0.9,2000.0],["2003-12-18",0.9,0.94,0.9,0.92,13500.0],["2003-12-19",0.92,1.02,0.92,1.02,24400.0],["2003-12-22",0.98,1.18,0.98,1.1,149650.0],["2003-12-23",1.06,1.22,1.06,1.2,79600.0],["2003-12-24",1.22,1.24,1.14,1.14,43500.0],["2003-12-26",1.16,1.2,1.14,1.14,18600.0],["2003-12-29",1.14,1.24,1.14,1.2,19800.0],["2003-12-30",1.18,1.24,1.18,1.22,5250.0],["2003-12-31",1.18,1.2,0.92,1.12,69000.0],["2004-01-02",1.1,1.1,1.1,1.1,1250.0],["2004-01-05",1.1,1.2,1.1,1.16,10050.0],["2004-01-06",1.06,1.2,1.06,1.2,14200.0],["2004-01-07",1.12,1.38,1.12,1.3,84400.0],["2004-01-08",1.3,1.39,1.22,1.39,53350.0],["2004-01-09",1.39,1.44,1.28,1.4,40050.0],["2004-01-12",1.4,1.48,1.36,1.42,37250.0],["2004-01-13",1.4,1.48,1.36,1.36,16900.0],["2004-01-14",1.36,1.44,1.36,1.4,88550.0],["2004-01-15",1.36,1.44,1.36,1.4,51850.0],["2004-01-16",1.4,1.44,1.36,1.38,20750.0],["2004-01-20",1.38,1.44,1.38,1.42,39750.0],["2004-01-21",1.38,1.38,1.36,1.36,6000.0],["2004-01-22",1.3,1.4,1.3,1.3,2450.0],["2004-01-23",1.4,1.4,1.36,1.38,3900.0],["2004-01-26",1.4,1.48,1.34,1.34,18750.0],["2004-01-27",1.4,1.5,1.36,1.44,8750.0],["2004-01-28",1.44,1.44,1.3,1.36,20750.0],["2004-01-29",1.36,1.36,1.36,1.36,0.0],["2004-01-30",1.4,1.42,1.36,1.42,6250.0],["2004-02-02",1.34,1.42,1.3,1.3,17200.0],["2004-02-03",1.16,1.22,1.1,1.1,50400.0],["2004-02-04",1.1,1.18,1.1,1.1,1550.0],["2004-02-05",1.18,1.18,1.16,1.16,6850.0],["2004-02-06",1.18,1.3,1.14,1.3,53550.0],["2004-02-09",1.2,1.2,1.2,1.2,1200.0],["2004-02-10",1.32,1.32,1.2,1.2,1950.0],["2004-02-11",1.32,1.32,1.2,1.2,2900.0],["2004-02-12",1.2,1.2,1.2,1.2,1250.0],["2004-02-13",1.1,1.14,1.1,1.1,8750.0],["2004-02-17",1.08,1.08,1.08,1.08,5300.0],["2004-02-18",1.14,1.14,1.08,1.08,6250.0],["2004-02-19",1.08,1.08,1.08,1.08,500.0],["2004-02-20",1.08,1.08,1.08,1.08,150.0],["2004-02-23",1.06,1.08,0.96,1.04,30050.0],["2004-02-24",0.92,1.04,0.92,1.04,9650.0],["2004-02-25",0.92,1.0,0.92,0.93,750.0],["2004-02-26",0.93,0.93,0.93,0.93,2500.0],["2004-02-27",1.0,1.07,0.93,1.0,10000.0],["2004-03-01",1.0,1.22,1.0,1.19,34750.0],["2004-03-02",1.14,1.16,1.06,1.14,12550.0],["2004-03-03",1.14,1.2,1.08,1.2,38100.0],["2004-03-04",1.12,1.14,1.08,1.1,74650.0],["2004-03-05",1.1,1.1,1.08,1.08,9750.0],["2004-03-08",1.08,1.16,1.08,1.1,28800.0],["2004-03-09",1.1,1.16,1.08,1.1,29000.0],["2004-03-10",1.08,1.12,1.08,1.12,950.0],["2004-03-11",1.08,1.1,1.08,1.1,5900.0],["2004-03-12",1.08,1.1,1.08,1.1,700.0],["2004-03-15",1.1,1.1,1.1,1.1,0.0],["2004-03-16",1.24,1.4,1.2,1.3,80300.0],["2004-03-17",1.26,1.4,1.26,1.36,63700.0],["2004-03-18",1.4,1.42,1.36,1.4,64600.0],["2004-03-19",1.38,1.42,1.36,1.36,52650.0],["2004-03-22",1.36,1.42,1.36,1.4,26300.0],["2004-03-23",1.36,1.38,1.32,1.38,21800.0],["2004-03-24",1.38,1.44,1.32,1.32,8000.0],["2004-03-25",1.32,1.44,1.32,1.34,1550.0],["2004-03-26",1.34,1.34,1.34,1.34,2000.0],["2004-03-29",1.34,1.34,1.24,1.24,68600.0],["2004-03-30",1.24,1.3,1.24,1.3,11600.0],["2004-03-31",1.26,1.26,1.26,1.26,100.0],["2004-04-01",1.26,1.26,1.26,1.26,3750.0],["2004-04-02",1.24,1.24,1.24,1.24,2500.0],["2004-04-05",1.22,1.22,1.1,1.1,25550.0],["2004-04-06",1.2,1.2,1.14,1.14,3900.0],["2004-04-07",1.14,1.14,1.14,1.14,2500.0],["2004-04-08",1.14,1.16,1.1,1.1,21250.0],["2004-04-12",1.08,1.1,0.94,1.0,52600.0],["2004-04-13",0.96,1.02,0.92,1.0,36550.0],["2004-04-14",0.92,1.04,0.92,0.94,84700.0],["2004-04-15",1.0,1.0,0.92,0.92,10750.0],["2004-04-16",0.92,0.92,0.76,0.82,138250.0],["2004-04-19",0.82,1.02,0.82,1.02,110550.0],["2004-04-20",1.04,1.06,0.96,0.96,42750.0],["2004-04-21",1.02,1.02,0.96,1.0,19300.0],["2004-04-22",0.96,0.96,0.96,0.96,750.0],["2004-04-23",0.96,0.96,0.96,0.96,1350.0],["2004-04-26",0.96,1.02,0.9,0.9,111950.0],["2004-04-27",1.0,1.0,0.9,0.9,4650.0],["2004-04-28",0.86,0.86,0.86,0.86,650.0],["2004-04-29",0.88,0.88,0.88,0.88,950.0],["2004-04-30",0.96,1.0,0.88,0.92,13750.0],["2004-05-03",0.92,0.92,0.92,0.92,0.0],["2004-05-04",0.9,0.92,0.88,0.9,2150.0],["2004-05-05",0.88,0.88,0.88,0.88,1900.0],["2004-05-06",0.9,0.94,0.76,0.9,21800.0],["2004-05-07",0.88,0.9,0.78,0.9,4100.0],["2004-05-10",0.78,0.78,0.78,0.78,200.0],["2004-05-11",0.78,0.78,0.78,0.78,600.0],["2004-05-12",0.78,0.78,0.78,0.78,0.0],["2004-05-13",0.78,0.78,0.78,0.78,0.0],["2004-05-14",0.9,0.9,0.9,0.9,2000.0],["2004-05-17",0.9,0.9,0.9,0.9,0.0],["2004-05-18",0.78,0.84,0.78,0.84,1000.0],["2004-05-19",0.84,0.84,0.84,0.84,0.0],["2004-05-20",0.78,0.82,0.74,0.78,19550.0],["2004-05-21",0.78,0.78,0.78,0.78,0.0],["2004-05-24",0.78,0.78,0.78,0.78,0.0],["2004-05-25",0.74,0.74,0.7,0.7,8700.0],["2004-05-26",0.7,0.8,0.7,0.8,23950.0],["2004-05-27",0.8,0.8,0.8,0.8,0.0],["2004-05-28",0.74,0.76,0.74,0.76,8500.0],["2004-06-01",0.7,0.76,0.68,0.76,49050.0],["2004-06-02",0.84,0.84,0.68,0.74,74250.0],["2004-06-03",0.76,0.76,0.76,0.76,2500.0],["2004-06-04",0.8,0.8,0.8,0.8,12500.0],["2004-06-07",0.84,0.84,0.78,0.78,64350.0],["2004-06-08",0.78,0.8,0.78,0.78,15750.0],["2004-06-09",0.76,0.76,0.76,0.76,3250.0],["2004-06-10",0.78,0.8,0.78,0.8,7000.0],["2004-06-14",0.73,0.73,0.73,0.73,5550.0],["2004-06-15",0.7,0.7,0.62,0.62,28650.0],["2004-06-16",0.66,0.66,0.6,0.66,22850.0],["2004-06-17",0.6,0.66,0.6,0.6,6150.0],["2004-06-18",0.6,0.6,0.6,0.6,2500.0],["2004-06-21",0.6,0.6,0.6,0.6,50.0],["2004-06-22",0.62,0.66,0.62,0.66,2800.0],["2004-06-23",0.62,0.62,0.62,0.62,350.0],["2004-06-24",0.62,0.66,0.62,0.62,5250.0],["2004-06-25",0.62,0.62,0.62,0.62,700.0],["2004-06-28",0.62,0.68,0.6,0.68,12450.0],["2004-06-29",0.62,0.68,0.58,0.6,23850.0],["2004-06-30",0.62,0.7,0.62,0.7,12500.0],["2004-07-01",0.64,0.64,0.64,0.64,2500.0],["2004-07-02",0.7,0.86,0.66,0.86,43900.0],["2004-07-06",0.86,0.86,0.84,0.84,8250.0],["2004-07-07",0.76,0.78,0.76,0.76,16750.0],["2004-07-08",0.74,0.74,0.74,0.74,1000.0],["2004-07-09",0.76,0.76,0.76,0.76,2100.0],["2004-07-12",0.76,0.76,0.76,0.76,1100.0],["2004-07-13",0.76,0.76,0.76,0.76,0.0],["2004-07-14",0.76,0.76,0.7,0.7,5950.0],["2004-07-15",0.7,0.7,0.7,0.7,1500.0],["2004-07-16",0.7,0.7,0.7,0.7,1000.0],["2004-07-19",0.7,0.7,0.7,0.7,0.0],["2004-07-20",0.74,0.74,0.74,0.74,3650.0],["2004-07-21",0.72,0.76,0.66,0.7,131750.0],["2004-07-22",0.66,0.66,0.66,0.66,1350.0],["2004-07-23",0.66,0.66,0.66,0.66,4000.0],["2004-07-26",0.66,0.66,0.54,0.58,60750.0],["2004-07-27",0.54,0.6,0.54,0.6,11000.0],["2004-07-28",0.54,0.58,0.54,0.54,30050.0],["2004-07-29",0.54,0.62,0.54,0.62,7400.0],["2004-07-30",0.6,0.6,0.6,0.6,4500.0],["2004-08-02",0.6,0.72,0.6,0.7,104100.0],["2004-08-03",0.62,0.62,0.62,0.62,9600.0],["2004-08-04",0.62,0.62,0.62,0.62,0.0],["2004-08-05",0.6,0.6,0.6,0.6,2750.0],["2004-08-06",0.6,0.6,0.6,0.6,0.0],["2004-08-09",0.6,0.6,0.6,0.6,0.0],["2004-08-10",0.6,0.6,0.6,0.6,0.0],["2004-08-11",0.62,0.62,0.62,0.62,2950.0],["2004-08-12",0.6,0.66,0.6,0.66,4100.0],["2004-08-13",0.6,0.6,0.6,0.6,2250.0],["2004-08-16",0.6,0.7,0.6,0.7,36000.0],["2004-08-17",0.62,0.78,0.62,0.7,20100.0],["2004-08-18",0.78,0.92,0.76,0.92,129100.0],["2004-08-19",0.84,0.84,0.84,0.84,9500.0],["2004-08-20",0.84,0.94,0.8,0.94,59500.0],["2004-08-23",0.96,0.98,0.9,0.94,19000.0],["2004-08-24",0.98,1.14,0.96,1.04,94200.0],["2004-08-25",1.02,1.06,1.02,1.06,37000.0],["2004-08-26",1.14,1.2,1.06,1.14,236550.0],["2004-08-27",1.1,1.16,1.1,1.1,9050.0],["2004-08-30",1.02,1.2,0.96,1.18,62650.0],["2004-08-31",1.2,1.28,1.14,1.24,577650.0],["2004-09-01",1.26,1.4,1.2,1.34,563000.0],["2004-09-02",1.38,1.38,1.24,1.24,5500.0],["2004-09-03",1.2,1.24,0.96,1.04,47550.0],["2004-09-07",0.98,0.98,0.98,0.98,2500.0],["2004-09-08",0.94,0.94,0.94,0.94,500.0],["2004-09-09",0.94,0.94,0.94,0.94,500.0],["2004-09-10",0.94,0.96,0.92,0.92,9900.0],["2004-09-13",0.96,0.96,0.92,0.96,4200.0],["2004-09-14",0.96,0.96,0.86,0.86,23750.0],["2004-09-15",0.86,0.86,0.82,0.82,22800.0],["2004-09-16",0.82,0.82,0.74,0.76,17500.0],["2004-09-17",0.74,0.74,0.7,0.7,3550.0],["2004-09-20",0.74,0.78,0.72,0.78,31350.0],["2004-09-21",0.78,0.78,0.78,0.78,950.0],["2004-09-22",0.76,0.76,0.7,0.7,5500.0],["2004-09-23",0.68,0.68,0.68,0.68,250.0],["2004-09-24",0.7,0.72,0.7,0.72,600.0],["2004-09-27",0.7,0.72,0.7,0.7,4300.0],["2004-09-28",0.74,0.74,0.7,0.7,1050.0],["2004-09-29",0.74,0.86,0.74,0.84,210600.0],["2004-09-30",0.86,0.86,0.86,0.86,2000.0],["2004-10-01",0.8,0.86,0.8,0.86,9150.0],["2004-10-04",0.86,0.86,0.86,0.86,3750.0],["2004-10-05",0.84,0.9,0.84,0.88,10500.0],["2004-10-06",0.8,0.9,0.8,0.9,750.0],["2004-10-07",0.8,0.9,0.8,0.88,400.0],["2004-10-08",0.88,1.06,0.88,1.04,85750.0],["2004-10-11",0.92,1.06,0.92,1.0,7250.0],["2004-10-12",0.96,1.02,0.96,1.02,18700.0],["2004-10-13",0.96,1.02,0.96,0.98,28900.0],["2004-10-14",1.08,1.1,1.02,1.02,3500.0],["2004-10-15",1.1,1.14,1.04,1.04,7600.0],["2004-10-18",1.04,1.14,1.04,1.06,13750.0],["2004-10-19",1.02,1.1,1.02,1.1,3750.0],["2004-10-20",1.02,1.02,1.02,1.02,700.0],["2004-10-21",1.08,1.08,1.02,1.08,5750.0],["2004-10-22",1.02,1.02,1.02,1.02,350.0],["2004-10-25",1.1,1.12,1.1,1.12,2500.0],["2004-10-26",1.04,1.08,1.04,1.08,450.0],["2004-10-27",1.06,1.14,1.06,1.08,18000.0],["2004-10-28",1.12,1.12,1.1,1.12,8750.0],["2004-10-29",1.16,1.16,1.1,1.12,33200.0],["2004-11-01",1.12,1.2,1.1,1.14,38500.0],["2004-11-02",1.14,1.14,1.14,1.14,2650.0],["2004-11-03",1.2,1.2,1.14,1.14,7650.0],["2004-11-04",1.14,1.14,1.06,1.06,2500.0],["2004-11-05",1.1,1.14,1.06,1.08,11750.0],["2004-11-08",1.08,1.08,1.08,1.08,1700.0],["2004-11-09",1.02,1.02,1.02,1.02,150.0],["2004-11-10",1.02,1.02,1.02,1.02,350.0],["2004-11-11",1.02,1.02,0.92,0.92,3500.0],["2004-11-12",0.94,1.02,0.94,1.02,12000.0],["2004-11-15",1.0,1.02,1.0,1.0,1550.0],["2004-11-16",1.0,1.02,1.0,1.02,7000.0],["2004-11-17",1.02,1.02,1.02,1.02,0.0],["2004-11-18",1.02,1.02,1.02,1.02,0.0],["2004-11-19",1.0,1.0,1.0,1.0,9150.0],["2004-11-22",1.0,1.02,1.0,1.02,2250.0],["2004-11-23",1.0,1.0,1.0,1.0,750.0],["2004-11-24",1.0,1.0,1.0,1.0,17750.0],["2004-11-26",1.0,1.0,1.0,1.0,3500.0],["2004-11-29",1.0,1.0,0.82,0.82,22250.0],["2004-11-30",0.9,1.1,0.9,1.1,59750.0],["2004-12-01",1.02,1.02,0.88,0.96,21250.0],["2004-12-02",0.94,0.96,0.82,0.92,26950.0],["2004-12-03",1.01,1.01,0.88,1.0,31650.0],["2004-12-06",0.92,1.02,0.92,1.02,13250.0],["2004-12-07",0.92,0.92,0.92,0.92,3050.0],["2004-12-08",0.92,1.0,0.92,0.98,30750.0],["2004-12-09",0.98,1.0,0.98,1.0,5750.0],["2004-12-10",0.98,1.08,0.98,1.08,48500.0],["2004-12-13",1.1,1.16,1.06,1.1,29850.0],["2004-12-14",1.1,1.12,1.1,1.1,1850.0],["2004-12-15",1.1,1.12,1.04,1.04,8750.0],["2004-12-16",1.0,1.08,1.0,1.08,650.0],["2004-12-17",1.08,1.08,1.0,1.0,2450.0],["2004-12-20",1.0,1.08,1.0,1.08,2900.0],["2004-12-21",1.0,1.0,1.0,1.0,250.0],["2004-12-22",1.08,1.18,1.0,1.12,17650.0],["2004-12-23",1.14,1.2,1.08,1.08,11950.0],["2004-12-27",1.08,1.1,1.0,1.1,168050.0],["2004-12-28",1.02,1.04,1.02,1.02,8500.0],["2004-12-29",1.02,1.1,1.02,1.02,11550.0],["2004-12-30",1.02,1.04,1.0,1.0,30000.0],["2004-12-31",1.1,1.1,1.02,1.06,11300.0],["2005-01-03",1.06,1.16,1.06,1.12,3500.0],["2005-01-04",1.1,1.12,1.1,1.12,600.0],["2005-01-05",1.12,1.14,1.12,1.14,5000.0],["2005-01-06",1.16,1.16,1.02,1.02,128700.0],["2005-01-07",1.14,1.18,1.12,1.12,11200.0],["2005-01-10",1.16,1.16,1.12,1.16,5950.0],["2005-01-11",1.16,1.16,1.06,1.06,3750.0],["2005-01-12",1.06,1.06,1.06,1.06,500.0],["2005-01-13",1.08,1.12,1.08,1.12,12500.0],["2005-01-14",1.08,1.12,1.08,1.12,34250.0],["2005-01-18",1.14,1.14,1.14,1.14,2500.0],["2005-01-19",1.14,1.16,1.12,1.16,10500.0],["2005-01-20",1.16,1.16,1.16,1.16,0.0],["2005-01-21",1.12,1.14,1.12,1.14,600.0],["2005-01-24",1.12,1.16,1.12,1.12,5900.0],["2005-01-25",1.12,1.14,1.12,1.14,4750.0],["2005-01-26",1.12,1.16,1.12,1.12,2750.0],["2005-01-27",1.12,1.14,1.04,1.04,32000.0],["2005-01-28",1.08,1.08,1.0,1.0,29050.0],["2005-01-31",1.0,1.04,0.94,0.94,35450.0],["2005-02-01",0.94,0.94,0.94,0.94,1100.0],["2005-02-02",0.94,0.96,0.92,0.96,9750.0],["2005-02-03",0.96,0.98,0.9,0.92,54050.0],["2005-02-04",0.9,0.9,0.9,0.9,450.0],["2005-02-07",0.9,0.94,0.9,0.94,4600.0],["2005-02-08",0.9,0.94,0.9,0.94,11700.0],["2005-02-09",0.9,0.94,0.82,0.94,11300.0],["2005-02-10",0.9,0.9,0.9,0.9,1300.0],["2005-02-11",0.9,0.92,0.9,0.92,4400.0],["2005-02-14",0.9,0.9,0.9,0.9,900.0],["2005-02-15",0.9,0.9,0.82,0.88,15500.0],["2005-02-16",0.88,0.88,0.82,0.88,8550.0],["2005-02-17",0.84,0.88,0.84,0.88,9250.0],["2005-02-18",0.84,0.88,0.84,0.84,1200.0],["2005-02-22",0.84,0.84,0.84,0.84,13000.0],["2005-02-23",0.86,0.86,0.86,0.86,1000.0],["2005-02-24",0.8,0.84,0.78,0.84,20500.0],["2005-02-25",0.8,0.8,0.8,0.8,2500.0],["2005-02-28",0.8,0.8,0.7,0.74,104650.0],["2005-03-01",0.76,0.76,0.76,0.76,2500.0],["2005-03-02",0.72,0.82,0.72,0.82,1100.0],["2005-03-03",0.82,0.82,0.82,0.82,2500.0],["2005-03-04",0.72,0.82,0.64,0.7,82800.0],["2005-03-07",0.66,0.82,0.66,0.82,3700.0],["2005-03-08",0.7,0.82,0.7,0.7,14150.0],["2005-03-09",0.8,0.8,0.48,0.7,76250.0],["2005-03-10",0.7,0.74,0.66,0.68,18650.0],["2005-03-11",0.7,0.7,0.64,0.66,3500.0],["2005-03-14",0.66,0.74,0.64,0.64,17800.0],["2005-03-15",0.74,0.74,0.74,0.74,1500.0],["2005-03-16",0.7,0.74,0.7,0.74,1150.0],["2005-03-17",0.74,0.74,0.74,0.74,0.0],["2005-03-18",0.64,0.74,0.64,0.74,3150.0],["2005-03-21",0.74,0.74,0.74,0.74,250.0],["2005-03-22",0.74,0.8,0.7,0.74,16750.0],["2005-03-23",0.8,0.8,0.8,0.8,500.0],["2005-03-24",0.8,0.8,0.8,0.8,250.0],["2005-03-28",0.7,0.8,0.7,0.8,700.0],["2005-03-29",0.7,0.7,0.7,0.7,150.0],["2005-03-30",0.7,0.8,0.7,0.8,5750.0],["2005-03-31",0.8,0.8,0.8,0.8,0.0],["2005-04-01",0.64,0.8,0.64,0.68,2250.0],["2005-04-04",0.68,0.8,0.68,0.78,3300.0],["2005-04-05",0.72,0.72,0.72,0.72,4000.0],["2005-04-06",0.68,0.72,0.68,0.68,6000.0],["2005-04-07",0.72,0.72,0.72,0.72,500.0],["2005-04-08",0.68,0.72,0.68,0.72,700.0],["2005-04-11",0.6,0.8,0.6,0.8,3900.0],["2005-04-12",0.64,0.76,0.64,0.76,400.0],["2005-04-13",0.64,0.76,0.64,0.76,1100.0],["2005-04-14",0.64,0.7,0.64,0.7,3400.0],["2005-04-15",0.7,0.7,0.7,0.7,0.0],["2005-04-18",0.7,0.7,0.7,0.7,3100.0],["2005-04-19",0.64,0.7,0.64,0.7,800.0],["2005-04-20",0.64,0.7,0.64,0.7,1350.0],["2005-04-21",0.7,0.7,0.64,0.64,3450.0],["2005-04-22",0.64,0.74,0.64,0.74,350.0],["2005-04-25",0.66,0.66,0.66,0.66,50.0],["2005-04-26",0.66,0.74,0.66,0.74,350.0],["2005-04-27",0.66,0.74,0.64,0.64,3100.0],["2005-04-28",0.74,0.74,0.74,0.74,250.0],["2005-04-29",0.74,0.74,0.74,0.74,450.0],["2005-05-02",0.74,0.74,0.74,0.74,0.0],["2005-05-03",0.66,0.74,0.66,0.66,800.0],["2005-05-04",0.66,0.74,0.64,0.74,20500.0],["2005-05-05",0.74,0.74,0.74,0.74,0.0],["2005-05-06",0.66,0.74,0.66,0.74,400.0],["2005-05-09",0.74,0.74,0.74,0.74,0.0],["2005-05-10",0.74,0.74,0.66,0.74,1500.0],["2005-05-11",0.74,0.74,0.74,0.74,0.0],["2005-05-12",0.66,0.7,0.66,0.7,4250.0],["2005-05-13",0.72,0.72,0.72,0.72,2750.0],["2005-05-16",0.72,0.72,0.72,0.72,150.0],["2005-05-17",0.72,0.72,0.52,0.66,44800.0],["2005-05-18",0.66,0.66,0.58,0.66,7250.0],["2005-05-19",0.58,0.66,0.58,0.66,2000.0],["2005-05-20",0.6,0.66,0.6,0.66,7200.0],["2005-05-23",0.66,0.66,0.66,0.66,0.0],["2005-05-24",0.6,0.64,0.6,0.64,1250.0],["2005-05-25",0.66,0.66,0.66,0.66,4000.0],["2005-05-26",0.6,0.66,0.6,0.66,1500.0],["2005-05-27",0.62,0.72,0.62,0.66,10400.0],["2005-05-31",0.66,0.72,0.58,0.72,4200.0],["2005-06-01",0.72,0.72,0.72,0.72,0.0],["2005-06-02",0.58,0.58,0.58,0.58,5000.0],["2005-06-03",0.72,0.72,0.72,0.72,1250.0],["2005-06-06",0.64,0.64,0.64,0.64,5000.0],["2005-06-07",0.66,0.72,0.66,0.72,350.0],["2005-06-08",0.7,0.82,0.7,0.8,23500.0],["2005-06-09",0.78,0.86,0.78,0.8,11700.0],["2005-06-10",0.8,0.84,0.782,0.84,2100.0],["2005-06-13",0.782,0.84,0.782,0.782,1900.0],["2005-06-14",0.782,0.782,0.782,0.782,1900.0],["2005-06-15",0.782,0.84,0.782,0.84,11000.0],["2005-06-16",0.782,0.86,0.782,0.782,4800.0],["2005-06-17",0.782,0.86,0.782,0.782,1100.0],["2005-06-20",0.782,0.782,0.782,0.782,250.0],["2005-06-21",0.82,0.86,0.82,0.82,12150.0],["2005-06-22",0.86,0.86,0.86,0.86,250.0],["2005-06-23",0.82,0.86,0.82,0.82,3300.0],["2005-06-24",0.82,0.86,0.82,0.86,3600.0],["2005-06-27",0.86,0.86,0.86,0.86,9950.0],["2005-06-28",0.82,0.86,0.82,0.82,350.0],["2005-06-29",0.82,0.82,0.82,0.82,500.0],["2005-06-30",0.82,0.82,0.78,0.8,31900.0],["2005-07-01",0.78,0.86,0.78,0.86,1850.0],["2005-07-05",0.78,0.86,0.78,0.86,500.0],["2005-07-06",0.86,0.86,0.76,0.78,26000.0],["2005-07-07",0.74,0.8,0.74,0.8,300.0],["2005-07-08",0.8,0.8,0.8,0.8,0.0],["2005-07-11",0.76,0.8,0.76,0.8,1600.0],["2005-07-12",0.8,0.8,0.8,0.8,0.0],["2005-07-13",0.8,0.8,0.8,0.8,2000.0],["2005-07-14",0.74,0.8,0.74,0.8,3150.0],["2005-07-15",0.8,0.8,0.76,0.76,14750.0],["2005-07-18",0.7,0.76,0.6,0.76,5600.0],["2005-07-19",0.62,0.76,0.62,0.76,900.0],["2005-07-20",0.64,0.7,0.64,0.7,200.0],["2005-07-21",0.64,0.64,0.64,0.64,1000.0],["2005-07-22",0.66,0.7,0.66,0.7,250.0],["2005-07-25",0.66,0.76,0.66,0.76,550.0],["2005-07-26",0.66,0.7,0.66,0.7,1200.0],["2005-07-27",0.7,0.7,0.7,0.7,0.0],["2005-07-28",0.7,0.7,0.54,0.62,20150.0],["2005-07-29",0.62,0.62,0.62,0.62,5100.0],["2005-08-01",0.6,0.64,0.6,0.64,9100.0],["2005-08-02",0.72,0.72,0.72,0.72,250.0],["2005-08-03",0.62,0.72,0.62,0.72,750.0],["2005-08-04",0.62,0.72,0.62,0.62,700.0],["2005-08-05",0.72,0.72,0.72,0.72,250.0],["2005-08-08",0.6,0.6,0.6,0.6,350.0],["2005-08-09",0.6,0.6,0.6,0.6,1000.0],["2005-08-10",0.72,0.72,0.72,0.72,5000.0],["2005-08-11",0.72,0.72,0.62,0.72,3000.0],["2005-08-12",0.7,0.7,0.68,0.68,3750.0],["2005-08-15",0.7,0.74,0.68,0.74,3350.0],["2005-08-16",0.7,0.74,0.68,0.74,1750.0],["2005-08-17",0.7,0.74,0.7,0.72,2250.0],["2005-08-18",0.7,0.74,0.68,0.74,4800.0],["2005-08-19",0.74,0.74,0.7,0.7,3950.0],["2005-08-22",0.7,0.7,0.7,0.7,0.0],["2005-08-23",0.7,0.7,0.7,0.7,1300.0],["2005-08-24",0.7,0.76,0.68,0.68,8250.0],["2005-08-25",0.64,0.74,0.64,0.74,500.0],["2005-08-26",0.7,0.74,0.64,0.74,1900.0],["2005-08-29",0.74,0.74,0.74,0.74,0.0],["2005-08-30",0.7,0.7,0.64,0.7,2450.0],["2005-08-31",0.7,0.74,0.64,0.74,900.0],["2005-09-01",0.64,0.64,0.64,0.64,4000.0],["2005-09-02",0.64,0.64,0.64,0.64,350.0],["2005-09-06",0.64,0.64,0.64,0.64,0.0],["2005-09-07",0.64,0.64,0.64,0.64,700.0],["2005-09-08",0.64,0.64,0.64,0.64,0.0],["2005-09-09",0.64,0.64,0.64,0.64,1250.0],["2005-09-12",0.64,0.64,0.64,0.64,1250.0],["2005-09-13",0.64,0.64,0.64,0.64,0.0],["2005-09-14",0.64,0.74,0.64,0.74,10700.0],["2005-09-15",0.64,0.64,0.6,0.6,9000.0],["2005-09-16",0.6,0.6,0.56,0.58,11600.0],["2005-09-19",0.68,0.68,0.6,0.6,15300.0],["2005-09-20",0.6,0.6,0.6,0.6,0.0],["2005-09-21",0.68,0.76,0.64,0.64,13350.0],["2005-09-22",0.64,0.64,0.64,0.64,600.0],["2005-09-23",0.66,0.66,0.66,0.66,2750.0],["2005-09-26",0.64,0.64,0.64,0.64,100.0],["2005-09-27",0.64,0.64,0.64,0.64,100.0],["2005-09-28",0.64,0.64,0.64,0.64,1700.0],["2005-09-29",0.64,0.68,0.62,0.62,3750.0],["2005-09-30",0.68,0.68,0.68,0.68,2500.0],["2005-10-03",0.68,0.68,0.68,0.68,0.0],["2005-10-04",0.68,0.68,0.68,0.68,0.0],["2005-10-05",0.6,0.65,0.6,0.64,12850.0],["2005-10-06",0.64,0.7,0.64,0.7,7000.0],["2005-10-07",0.7,0.7,0.6,0.7,12300.0],["2005-10-10",0.7,0.7,0.7,0.7,0.0],["2005-10-11",0.7,0.7,0.64,0.64,8350.0],["2005-10-12",0.64,0.64,0.64,0.64,0.0],["2005-10-13",0.52,0.68,0.52,0.68,11250.0],["2005-10-14",0.7,0.7,0.66,0.68,20350.0],["2005-10-17",0.66,0.66,0.66,0.66,50.0],["2005-10-18",0.68,0.7,0.64,0.64,33150.0],["2005-10-19",0.58,0.6,0.58,0.6,7650.0],["2005-10-20",0.6,0.6,0.6,0.6,5000.0],["2005-10-21",0.56,0.7,0.56,0.7,15650.0],["2005-10-24",0.7,0.74,0.66,0.74,18550.0],["2005-10-25",0.78,0.84,0.74,0.84,37400.0],["2005-10-26",0.84,0.84,0.84,0.84,0.0],["2005-10-27",0.84,0.84,0.84,0.84,3500.0],["2005-10-28",0.84,0.86,0.8,0.86,26300.0],["2005-10-31",0.76,0.76,0.74,0.74,8850.0],["2005-11-01",0.74,0.76,0.72,0.72,11600.0],["2005-11-02",0.74,0.74,0.72,0.72,3550.0],["2005-11-03",0.78,0.78,0.78,0.78,2500.0],["2005-11-04",0.74,0.92,0.74,0.92,58900.0],["2005-11-07",0.98,1.18,0.92,1.0,55650.0],["2005-11-08",1.02,1.02,0.9,0.9,15550.0],["2005-11-09",0.88,1.02,0.88,1.02,89350.0],["2005-11-10",1.02,1.04,0.96,1.02,35550.0],["2005-11-11",1.0,1.0,0.92,1.0,16500.0],["2005-11-14",0.98,1.0,0.98,1.0,4450.0],["2005-11-15",1.0,1.02,1.0,1.0,39300.0],["2005-11-16",1.0,1.06,1.0,1.04,40050.0],["2005-11-17",1.06,1.08,1.0,1.06,125600.0],["2005-11-18",1.0,1.06,0.9,0.98,8400.0],["2005-11-21",0.94,1.0,0.9,0.96,16300.0],["2005-11-22",0.96,0.96,0.96,0.96,0.0],["2005-11-23",0.96,1.0,0.88,0.88,18250.0],["2005-11-25",0.9,0.9,0.9,0.9,2500.0],["2005-11-28",0.98,0.98,0.96,0.96,5900.0],["2005-11-29",0.96,0.96,0.84,0.9,15550.0],["2005-11-30",0.8,0.9,0.8,0.9,250.0],["2005-12-01",0.9,0.9,0.84,0.84,4650.0],["2005-12-02",0.9,0.9,0.84,0.84,3050.0],["2005-12-05",0.84,0.94,0.82,0.94,31100.0],["2005-12-06",0.84,0.84,0.74,0.78,13800.0],["2005-12-07",0.8,0.8,0.7,0.78,6750.0],["2005-12-08",0.78,0.78,0.78,0.78,0.0],["2005-12-09",0.8,0.86,0.78,0.86,14350.0],["2005-12-12",0.78,0.78,0.66,0.66,7150.0],["2005-12-13",0.76,0.78,0.74,0.76,25350.0],["2005-12-14",0.74,0.8,0.68,0.76,84650.0],["2005-12-15",0.76,0.76,0.76,0.76,1850.0],["2005-12-16",0.76,0.78,0.76,0.78,2450.0],["2005-12-19",0.78,0.8,0.78,0.78,5750.0],["2005-12-20",0.76,0.8,0.76,0.8,30550.0],["2005-12-21",0.74,0.74,0.66,0.72,61400.0],["2005-12-22",0.7,0.78,0.7,0.7,6300.0],["2005-12-23",0.64,0.64,0.6,0.6,3000.0],["2005-12-27",0.6,0.64,0.6,0.64,400.0],["2005-12-28",0.64,0.64,0.62,0.62,4250.0],["2005-12-29",0.62,0.62,0.54,0.54,32200.0],["2005-12-30",0.54,0.54,0.54,0.54,850.0],["2006-01-03",0.62,0.62,0.56,0.6,11500.0],["2006-01-04",0.62,0.62,0.6,0.6,9050.0],["2006-01-05",0.56,0.64,0.56,0.64,3600.0],["2006-01-06",0.56,0.64,0.5,0.64,16750.0],["2006-01-09",0.52,0.64,0.52,0.52,550.0],["2006-01-10",0.64,0.64,0.64,0.64,1500.0],["2006-01-11",0.54,0.64,0.54,0.56,5100.0],["2006-01-12",0.6,0.6,0.6,0.6,7500.0],["2006-01-13",0.58,0.64,0.58,0.64,1000.0],["2006-01-17",0.6,0.64,0.6,0.64,1500.0],["2006-01-18",0.6,0.64,0.6,0.64,32750.0],["2006-01-19",0.64,0.64,0.62,0.62,1800.0],["2006-01-20",0.6,0.64,0.6,0.64,450.0],["2006-01-23",0.6,0.64,0.6,0.64,3600.0],["2006-01-24",0.6,0.62,0.6,0.6,41850.0],["2006-01-25",0.6,0.6,0.6,0.6,1250.0],["2006-01-26",0.6,0.6,0.6,0.6,0.0],["2006-01-27",0.6,0.6,0.6,0.6,0.0],["2006-01-30",0.68,0.72,0.66,0.72,10200.0],["2006-01-31",0.68,0.68,0.68,0.68,5000.0],["2006-02-01",0.72,0.8,0.72,0.8,13600.0],["2006-02-02",0.8,0.84,0.74,0.74,28250.0],["2006-02-03",0.76,0.86,0.76,0.86,27800.0],["2006-02-06",0.78,0.78,0.78,0.78,1050.0],["2006-02-07",0.8,0.92,0.8,0.9,31750.0],["2006-02-08",0.86,0.86,0.84,0.84,26350.0],["2006-02-09",0.82,0.82,0.82,0.82,7600.0],["2006-02-10",0.82,0.84,0.82,0.84,8900.0],["2006-02-13",0.84,0.84,0.78,0.8,32800.0],["2006-02-14",0.78,0.78,0.78,0.78,250.0],["2006-02-15",0.78,0.78,0.78,0.78,2500.0],["2006-02-16",0.8,0.82,0.8,0.8,5400.0],["2006-02-17",0.8,0.8,0.8,0.8,0.0],["2006-02-21",0.86,0.9,0.84,0.9,4650.0],["2006-02-22",0.9,0.96,0.9,0.9,18500.0],["2006-02-23",0.9,0.96,0.9,0.96,2550.0],["2006-02-24",0.9,0.94,0.9,0.9,24400.0],["2006-02-27",0.8,0.82,0.78,0.82,8400.0],["2006-02-28",0.8,0.8,0.76,0.78,34200.0],["2006-03-01",0.72,0.76,0.72,0.76,200.0],["2006-03-02",0.72,0.76,0.72,0.76,8500.0],["2006-03-03",0.7,0.76,0.7,0.76,15550.0],["2006-03-06",0.78,0.8,0.78,0.78,26250.0],["2006-03-07",0.7,0.8,0.7,0.78,13400.0],["2006-03-08",0.76,0.76,0.76,0.76,5550.0],["2006-03-09",0.74,0.76,0.72,0.76,59050.0],["2006-03-10",0.72,0.9,0.72,0.88,313200.0],["2006-03-13",0.84,0.84,0.82,0.82,6200.0],["2006-03-14",0.76,0.82,0.76,0.76,56050.0],["2006-03-15",0.8,0.8,0.72,0.78,12850.0],["2006-03-16",0.78,0.8,0.72,0.8,789600.0],["2006-03-17",0.82,0.84,0.7,0.84,54450.0],["2006-03-20",0.7,0.88,0.7,0.8,14050.0],["2006-03-21",0.88,0.88,0.78,0.8,30300.0],["2006-03-22",0.72,0.9,0.72,0.9,53300.0],["2006-03-23",0.84,1.18,0.84,1.156,251250.0],["2006-03-24",1.14,1.14,1.06,1.14,45150.0],["2006-03-27",1.1,1.12,1.08,1.12,39750.0],["2006-03-28",1.04,1.06,1.0,1.0,59000.0],["2006-03-29",1.02,1.02,0.97,0.97,12750.0],["2006-03-30",0.98,1.0,0.94,1.0,55500.0],["2006-03-31",0.96,1.04,0.9,1.0,42900.0],["2006-04-03",1.02,1.5,1.02,1.4,418900.0],["2006-04-04",1.42,1.6,1.32,1.6,235150.0],["2006-04-05",1.6,1.8,1.6,1.8,403350.0],["2006-04-06",1.8,1.84,1.58,1.72,180500.0],["2006-04-07",1.72,1.72,1.6,1.66,136250.0],["2006-04-10",1.68,1.76,1.58,1.6,147250.0],["2006-04-11",1.6,1.64,1.46,1.5,81200.0],["2006-04-12",1.5,1.7,1.5,1.56,61350.0],["2006-04-13",1.6,1.7,1.6,1.7,44750.0],["2006-04-17",1.71,2.02,1.7,2.0,503750.0],["2006-04-18",2.02,2.02,1.9,2.0,268050.0],["2006-04-19",2.0,2.16,2.0,2.1,101200.0],["2006-04-20",2.08,2.4,2.08,2.3,375500.0],["2006-04-21",2.3,2.38,2.14,2.3,134600.0],["2006-04-24",2.3,2.42,2.28,2.34,203450.0],["2006-04-25",2.42,2.42,2.14,2.24,114650.0],["2006-04-26",2.26,2.78,2.26,2.78,437300.0],["2006-04-27",2.76,2.8,2.6,2.68,465150.0],["2006-04-28",2.7,2.76,2.42,2.52,173050.0],["2006-05-01",2.42,2.64,2.4,2.6,109300.0],["2006-05-02",2.6,2.6,2.46,2.46,152300.0],["2006-05-03",2.42,2.6,2.4,2.56,83850.0],["2006-05-04",2.56,2.78,2.5,2.7,160550.0],["2006-05-05",2.66,2.94,2.66,2.76,209950.0],["2006-05-08",2.8,3.02,2.8,3.0,350050.0],["2006-05-09",3.0,3.16,2.88,2.92,267550.0],["2006-05-10",2.9,3.06,2.9,2.9,66350.0],["2006-05-11",2.96,3.04,2.88,3.04,162350.0],["2006-05-12",3.04,3.06,2.78,2.98,161050.0],["2006-05-15",3.0,3.0,2.84,2.92,43000.0],["2006-05-16",2.98,3.06,2.44,2.58,367650.0],["2006-05-17",2.5,2.68,2.5,2.6,127800.0],["2006-05-18",2.66,3.0,2.62,3.0,162400.0],["2006-05-19",3.02,3.02,2.92,2.96,32400.0],["2006-05-22",2.96,3.04,2.8,2.9,46300.0],["2006-05-23",2.72,2.86,2.68,2.74,31700.0],["2006-05-24",2.72,2.84,2.58,2.72,55600.0],["2006-05-25",2.8,2.84,2.6,2.74,52850.0],["2006-05-26",2.74,2.78,2.6,2.78,5800.0],["2006-05-30",2.7,2.78,2.52,2.58,56500.0],["2006-05-31",2.58,2.68,2.52,2.54,23650.0],["2006-06-01",2.52,2.7,2.5,2.68,133200.0],["2006-06-02",2.74,2.86,2.7,2.84,83100.0],["2006-06-05",2.86,3.0,2.82,3.0,141600.0],["2006-06-06",3.0,3.5,2.92,3.38,289700.0],["2006-06-07",3.38,3.5,3.2,3.3,160650.0],["2006-06-08",3.3,3.4,3.2,3.32,48900.0],["2006-06-09",3.36,3.54,3.36,3.4,81400.0],["2006-06-12",3.42,3.46,3.3,3.3,60950.0],["2006-06-13",3.3,3.3,2.76,2.8,78250.0],["2006-06-14",2.88,3.12,2.8,3.0,81900.0],["2006-06-15",3.1,3.36,3.02,3.06,110600.0],["2006-06-16",3.14,3.4,3.14,3.4,148750.0],["2006-06-19",3.4,3.96,3.4,3.702,272550.0],["2006-06-20",3.9,3.98,3.46,3.72,107300.0],["2006-06-21",3.8,3.9,3.72,3.8,228450.0],["2006-06-22",3.82,3.82,3.7,3.72,96600.0],["2006-06-23",3.74,3.74,3.58,3.58,46950.0],["2006-06-26",3.48,3.76,3.46,3.72,108600.0],["2006-06-27",3.7,3.76,3.4,3.48,76100.0],["2006-06-28",3.48,3.48,3.36,3.44,16250.0],["2006-06-29",3.44,3.7,3.4,3.5,74250.0],["2006-06-30",3.5,3.68,3.42,3.5,115200.0],["2006-07-03",3.48,3.52,3.4,3.46,71300.0],["2006-07-05",3.52,3.52,3.3,3.42,57100.0],["2006-07-06",3.42,3.54,3.32,3.5,86450.0],["2006-07-07",3.6,4.2,3.52,3.74,1236200.0],["2006-07-10",3.8,3.88,3.64,3.64,227500.0],["2006-07-11",3.7,3.7,3.08,3.1,502800.0],["2006-07-12",3.28,3.48,2.9,3.48,338550.0],["2006-07-13",3.48,3.5,3.3,3.44,187550.0],["2006-07-14",3.2,3.36,3.2,3.34,63150.0],["2006-07-17",3.36,3.36,3.1,3.2,37450.0],["2006-07-18",3.1,3.14,2.94,3.14,97300.0],["2006-07-19",3.06,3.12,3.0,3.12,107200.0],["2006-07-20",3.16,3.2,3.1,3.2,25050.0],["2006-07-21",3.16,3.16,3.0,3.12,47250.0],["2006-07-24",3.04,3.32,3.04,3.32,81700.0],["2006-07-25",3.32,3.34,3.24,3.32,68350.0],["2006-07-26",3.28,3.4,3.16,3.38,71600.0],["2006-07-27",3.38,3.38,3.3,3.3,32800.0],["2006-07-28",3.28,3.36,3.24,3.32,43050.0],["2006-07-31",3.34,3.44,3.32,3.4,98300.0],["2006-08-01",3.34,3.44,3.24,3.44,137750.0],["2006-08-02",3.4,3.4,3.1,3.24,58750.0],["2006-08-03",3.26,3.26,3.18,3.18,105900.0],["2006-08-04",3.2,3.32,3.1,3.14,31850.0],["2006-08-07",3.2,3.38,3.1,3.18,36250.0],["2006-08-08",3.18,3.21,3.12,3.2,19000.0],["2006-08-09",3.2,3.46,3.2,3.2,42100.0],["2006-08-10",3.18,3.3,3.18,3.3,44700.0],["2006-08-11",3.3,3.3,3.16,3.18,4850.0],["2006-08-14",3.1,3.22,3.1,3.18,23200.0],["2006-08-15",3.18,3.18,3.1,3.16,13500.0],["2006-08-16",3.2,3.2,3.1,3.16,25850.0],["2006-08-17",3.1,3.18,3.0,3.14,44300.0],["2006-08-18",3.1,3.28,3.1,3.16,31300.0],["2006-08-21",3.14,3.28,3.06,3.16,25400.0],["2006-08-22",3.12,3.22,3.12,3.2,75600.0],["2006-08-23",3.2,3.44,3.18,3.4,40450.0],["2006-08-24",3.44,3.66,3.44,3.64,188150.0],["2006-08-25",3.66,4.09,3.66,4.0,639750.0],["2006-08-28",4.1,4.1,3.88,3.96,144200.0],["2006-08-29",3.98,4.04,3.9,3.98,87300.0],["2006-08-30",4.0,4.2,3.92,4.2,128200.0],["2006-08-31",4.31,4.7,4.22,4.66,824050.0],["2006-09-01",4.6,4.9,4.5,4.8,138100.0],["2006-09-05",4.92,4.98,4.66,4.82,157000.0],["2006-09-06",4.96,4.98,4.6,4.92,334750.0],["2006-09-07",4.94,4.96,4.826,4.92,160100.0],["2006-09-08",4.86,5.28,4.86,5.26,328700.0],["2006-09-11",5.4,5.4,5.14,5.16,352700.0],["2006-09-12",5.2,5.26,5.0,5.24,121500.0],["2006-09-13",5.22,5.24,5.06,5.16,123150.0],["2006-09-14",5.18,5.18,4.82,4.92,170800.0],["2006-09-15",5.0,5.08,4.84,4.98,78100.0],["2006-09-18",5.0,5.0,4.8,4.82,77800.0],["2006-09-19",4.82,4.84,4.3,4.46,288350.0],["2006-09-20",4.45,4.7,4.4,4.64,105050.0],["2006-09-21",4.64,4.96,4.64,4.9,72200.0],["2006-09-22",4.88,5.14,4.84,5.06,63950.0],["2006-09-25",5.12,5.72,5.1,5.66,360050.0],["2006-09-26",5.8,5.8,5.42,5.58,139800.0],["2006-09-27",5.62,5.68,5.02,5.26,91100.0],["2006-09-28",5.22,5.48,5.2,5.34,97650.0],["2006-09-29",5.34,5.48,5.22,5.44,66050.0],["2006-10-02",5.44,5.68,5.42,5.5,62250.0],["2006-10-03",5.46,5.56,5.28,5.3,150000.0],["2006-10-04",5.32,5.38,5.12,5.16,47450.0],["2006-10-05",5.16,5.24,5.14,5.18,138350.0],["2006-10-06",5.16,5.38,5.14,5.38,71050.0],["2006-10-09",5.38,5.4,5.24,5.4,30500.0],["2006-10-10",5.36,5.66,5.06,5.36,204800.0],["2006-10-11",5.32,5.38,5.2,5.26,68600.0],["2006-10-12",5.32,5.44,5.32,5.34,54400.0],["2006-10-13",5.4,5.4,5.08,5.28,105800.0],["2006-10-16",5.24,5.24,5.1,5.12,79200.0],["2006-10-17",5.12,5.16,4.74,4.8,176200.0],["2006-10-18",4.76,5.2,4.76,5.08,286900.0],["2006-10-19",5.2,5.42,5.16,5.22,141150.0],["2006-10-20",5.3,5.4,5.16,5.36,94200.0],["2006-10-23",5.4,5.4,5.28,5.28,83350.0],["2006-10-24",5.24,5.5,5.1,5.4,100250.0],["2006-10-25",5.5,5.5,5.12,5.34,41900.0],["2006-10-26",5.24,5.46,5.24,5.34,115550.0],["2006-10-27",5.32,5.38,5.16,5.3,55950.0],["2006-10-30",5.2,5.22,4.92,4.98,177200.0],["2006-10-31",4.96,5.26,4.96,5.14,122100.0],["2006-11-01",5.12,5.2,5.1,5.14,69600.0],["2006-11-02",5.12,5.18,5.08,5.1,57500.0],["2006-11-03",5.18,5.18,4.96,5.0,114200.0],["2006-11-06",4.98,5.0,4.94,4.98,105600.0],["2006-11-07",5.0,5.44,4.96,5.4,234050.0],["2006-11-08",5.4,5.4,5.28,5.36,113800.0],["2006-11-09",5.36,5.48,5.32,5.36,230800.0],["2006-11-10",5.36,5.44,5.24,5.42,125050.0],["2006-11-13",5.4,5.7,5.3,5.58,255950.0],["2006-11-14",5.6,5.7,5.42,5.6,170750.0],["2006-11-15",5.7,5.7,5.38,5.4,189300.0],["2006-11-16",5.48,5.48,5.34,5.4,44900.0],["2006-11-17",5.38,5.38,4.26,5.2,285050.0],["2006-11-20",5.26,5.28,5.2,5.24,113100.0],["2006-11-21",5.22,5.26,5.16,5.22,108450.0],["2006-11-22",5.2,5.22,4.88,5.02,487300.0],["2006-11-24",5.0,5.12,4.96,5.12,122600.0],["2006-11-27",5.1,5.1,4.64,4.82,257750.0],["2006-11-28",4.8,5.05,4.5,4.9,155200.0],["2006-11-29",5.1,5.15,4.9,5.02,157000.0],["2006-11-30",5.0,5.05,4.9,4.96,270700.0],["2006-12-01",4.96,5.0,4.65,4.9,62800.0],["2006-12-04",4.68,5.0,4.68,4.9,82000.0],["2006-12-05",4.75,4.9,4.7,4.82,152400.0],["2006-12-06",4.54,4.95,4.54,4.9,218500.0],["2006-12-07",4.89,4.9,4.85,4.9,99800.0],["2006-12-08",4.9,4.93,4.83,4.85,97300.0],["2006-12-11",4.83,4.85,4.65,4.8,60800.0],["2006-12-12",4.77,4.8,4.56,4.59,101700.0],["2006-12-13",4.58,4.62,4.38,4.58,217300.0],["2006-12-14",4.56,4.57,4.5,4.5,75000.0],["2006-12-15",4.57,4.57,4.5,4.54,89100.0],["2006-12-18",4.53,4.99,4.5,4.79,159500.0],["2006-12-19",4.7,4.7,4.5,4.68,125200.0],["2006-12-20",4.5,4.68,4.44,4.57,144500.0],["2006-12-21",4.45,4.6,4.45,4.6,107300.0],["2006-12-22",4.5,4.6,4.45,4.55,56300.0],["2006-12-26",4.4,4.6,4.4,4.58,127800.0],["2006-12-27",4.55,4.58,4.5,4.58,52100.0],["2006-12-28",4.59,4.65,4.56,4.622,159500.0],["2006-12-29",4.62,4.7,4.61,4.62,59100.0],["2007-01-03",4.6,4.6,4.5,4.55,70000.0],["2007-01-04",4.55,4.75,4.55,4.65,301300.0],["2007-01-05",4.8,4.85,4.7,4.76,212400.0],["2007-01-08",4.72,4.8,4.56,4.74,105700.0],["2007-01-09",4.71,4.8,4.65,4.7,138800.0],["2007-01-10",4.7,4.75,4.65,4.75,229500.0],["2007-01-11",4.72,4.85,4.62,4.85,104800.0],["2007-01-12",4.85,4.9,4.83,4.83,118200.0],["2007-01-16",4.9,5.1,4.82,5.07,212200.0],["2007-01-17",5.08,5.28,5.08,5.28,274800.0],["2007-01-18",5.29,5.7,5.29,5.48,172600.0],["2007-01-19",5.45,5.5,5.44,5.5,68700.0],["2007-01-22",5.48,5.5,5.16,5.29,80100.0],["2007-01-23",5.25,5.48,5.2,5.47,121700.0],["2007-01-24",5.41,5.73,5.41,5.67,194800.0],["2007-01-25",5.77,5.83,5.55,5.58,223300.0],["2007-01-26",5.6,5.74,5.46,5.7,182400.0],["2007-01-29",5.72,6.1,5.72,5.91,318200.0],["2007-01-30",5.92,5.95,5.85,5.94,92200.0],["2007-01-31",5.95,6.04,5.85,6.0,84200.0],["2007-02-01",6.09,6.1,5.98,6.0,77000.0],["2007-02-02",6.0,6.0,5.8,5.82,51800.0],["2007-02-05",5.8,5.9,5.45,5.9,127000.0],["2007-02-06",5.9,5.9,5.65,5.82,23300.0],["2007-02-07",5.8,5.85,5.6,5.75,51400.0],["2007-02-08",5.9,6.1,5.7,5.97,160200.0],["2007-02-09",5.97,6.0,5.85,5.9,52200.0],["2007-02-12",5.9,6.0,5.9,6.0,73900.0],["2007-02-13",6.0,6.34,6.0,6.24,611800.0],["2007-02-14",6.26,6.67,6.02,6.35,121700.0],["2007-02-15",6.55,6.55,6.06,6.12,73900.0],["2007-02-16",6.09,6.2,6.02,6.2,79300.0],["2007-02-20",6.4,6.4,6.0,6.4,77000.0],["2007-02-21",6.35,6.5,6.35,6.49,39300.0],["2007-02-22",6.5,6.52,6.28,6.35,63300.0],["2007-02-23",6.25,6.32,6.18,6.29,56900.0],["2007-02-26",6.53,6.53,6.16,6.38,139500.0],["2007-02-27",6.49,6.49,5.75,5.99,98200.0],["2007-02-28",5.9,6.15,5.76,6.0,92800.0],["2007-03-01",6.05,6.05,5.75,5.98,76200.0],["2007-03-02",5.982,5.982,5.76,5.83,96200.0],["2007-03-05",5.83,5.98,5.8,5.8,117800.0],["2007-03-06",5.8,6.04,5.8,5.95,66300.0],["2007-03-07",6.0,6.0,5.86,5.9,49300.0],["2007-03-08",5.92,5.92,5.8,5.83,52900.0],["2007-03-09",5.91,5.94,5.06,5.76,203200.0],["2007-03-12",5.6,5.97,5.45,5.7,131500.0],["2007-03-13",5.8,5.8,5.55,5.59,50100.0],["2007-03-14",5.51,5.7,5.46,5.51,150700.0],["2007-03-15",5.55,5.649,5.5,5.62,30000.0],["2007-03-16",5.68,5.68,5.47,5.48,78400.0],["2007-03-19",5.48,5.76,5.48,5.68,47200.0],["2007-03-20",5.69,5.7,5.57,5.65,33600.0],["2007-03-21",5.61,5.61,5.43,5.43,124800.0],["2007-03-22",5.43,5.62,5.4,5.61,33800.0],["2007-03-23",5.69,5.9,5.55,5.75,35300.0],["2007-03-26",5.88,5.88,5.65,5.75,55100.0],["2007-03-27",5.68,5.75,5.67,5.75,31700.0],["2007-03-28",5.75,5.78,5.5,5.59,38300.0],["2007-03-29",5.5,5.8,5.5,5.6,83800.0],["2007-03-30",5.6,5.8,5.6,5.71,85100.0],["2007-04-02",5.77,5.9,5.71,5.75,47000.0],["2007-04-03",5.73,6.0,5.73,5.88,74300.0],["2007-04-04",6.0,6.44,5.83,6.34,186300.0],["2007-04-05",6.38,6.5,6.05,6.39,49800.0],["2007-04-09",6.5,6.5,6.17,6.38,59200.0],["2007-04-10",6.5,6.5,6.3,6.33,31600.0],["2007-04-11",6.38,6.4,6.17,6.29,36400.0],["2007-04-12",6.3,6.4,6.17,6.29,38600.0],["2007-04-13",6.34,6.45,6.27,6.4,33000.0],["2007-04-16",6.5,6.5,6.15,6.26,63100.0],["2007-04-17",6.35,6.35,6.16,6.16,56600.0],["2007-04-18",6.17,6.44,5.85,6.39,110100.0],["2007-04-19",6.33,6.5,6.2,6.26,11800.0],["2007-04-20",6.27,6.41,6.23,6.32,39900.0],["2007-04-23",6.33,6.37,6.18,6.27,24300.0],["2007-04-24",6.4,6.4,6.16,6.34,22000.0],["2007-04-25",6.4,6.5,6.3,6.36,58600.0],["2007-04-26",6.37,6.43,6.3,6.3,16400.0],["2007-04-27",6.3,6.45,6.26,6.29,33000.0],["2007-04-30",6.27,6.44,6.13,6.24,79600.0],["2007-05-01",6.2,6.294,6.15,6.18,32200.0],["2007-05-02",6.15,6.35,6.15,6.3,58000.0],["2007-05-03",6.24,6.4,6.17,6.35,31400.0],["2007-05-04",6.38,6.4,6.32,6.35,93800.0],["2007-05-07",6.29,6.29,6.13,6.25,75600.0],["2007-05-08",6.26,6.26,6.12,6.19,54800.0],["2007-05-09",6.13,6.2,6.09,6.2,26700.0],["2007-05-10",6.17,6.17,5.97,5.97,64000.0],["2007-05-11",5.95,6.0,5.8,5.99,55300.0],["2007-05-14",5.96,5.96,5.54,5.75,136300.0],["2007-05-15",5.72,5.91,5.5,5.68,150800.0],["2007-05-16",5.6,5.68,5.384,5.48,215200.0],["2007-05-17",5.55,5.79,5.51,5.66,218800.0],["2007-05-18",5.64,5.78,5.52,5.68,59800.0],["2007-05-21",5.8,5.95,5.69,5.947,121200.0],["2007-05-22",6.01,6.75,6.01,6.54,404600.0],["2007-05-23",6.6,6.6,6.39,6.55,224700.0],["2007-05-24",6.62,6.7,6.5,6.55,132400.0],["2007-05-25",6.51,6.64,6.07,6.589,113400.0],["2007-05-29",6.59,6.83,6.47,6.75,170000.0],["2007-05-30",6.73,6.89,6.62,6.77,62200.0],["2007-05-31",6.77,6.9,6.6,6.8,288200.0],["2007-06-01",6.85,6.95,6.75,6.849,190200.0],["2007-06-04",6.79,7.14,6.763,7.14,119700.0],["2007-06-05",7.05,7.3,7.0,7.3,143700.0],["2007-06-06",7.25,7.27,7.13,7.22,98500.0],["2007-06-07",7.25,7.94,7.2,7.9,401100.0],["2007-06-08",7.9,8.25,7.52,8.0,240300.0],["2007-06-11",8.0,8.3,8.0,8.06,162900.0],["2007-06-12",7.95,8.2,7.78,8.07,138200.0],["2007-06-13",8.07,8.178,7.95,8.1,114600.0],["2007-06-14",7.97,8.2,7.83,8.19,172300.0],["2007-06-15",8.24,8.32,8.12,8.27,108600.0],["2007-06-18",8.4,9.45,8.36,9.17,304500.0],["2007-06-19",9.3,9.47,9.05,9.1,400300.0],["2007-06-20",9.13,9.4,9.0,9.17,258800.0],["2007-06-21",9.14,9.25,9.07,9.14,128400.0],["2007-06-22",9.07,9.2,8.59,9.2,185800.0],["2007-06-25",9.2,9.27,8.98,9.25,189400.0],["2007-06-26",9.25,9.34,8.98,9.13,94100.0],["2007-06-27",9.15,9.33,9.01,9.3,92000.0],["2007-06-28",9.35,9.6,9.22,9.37,189700.0],["2007-06-29",9.6,9.6,9.37,9.53,141800.0],["2007-07-02",9.57,9.84,9.53,9.74,161400.0],["2007-07-03",9.77,9.87,9.52,9.8,60800.0],["2007-07-05",9.8,10.13,9.8,10.1,199500.0],["2007-07-06",10.2,10.57,10.09,10.57,658900.0],["2007-07-09",10.52,10.52,9.86,10.34,331900.0],["2007-07-10",10.25,10.45,10.15,10.17,197300.0],["2007-07-11",10.17,10.28,10.07,10.09,150200.0],["2007-07-12",10.08,10.27,9.86,9.9,151000.0],["2007-07-13",9.83,9.83,9.28,9.66,207700.0],["2007-07-16",9.58,9.65,9.26,9.5,110100.0],["2007-07-17",9.5,9.88,9.47,9.83,170400.0],["2007-07-18",9.81,9.81,9.5,9.64,72700.0],["2007-07-19",9.7,10.05,9.61,9.99,118600.0],["2007-07-20",10.0,10.1,9.6,9.69,115500.0],["2007-07-23",9.67,9.81,9.46,9.6,103700.0],["2007-07-24",9.52,9.65,8.66,8.9,188200.0],["2007-07-25",8.9,8.93,7.81,8.46,661200.0],["2007-07-26",8.32,8.6,8.25,8.39,171700.0],["2007-07-27",8.31,8.7,8.31,8.43,166600.0],["2007-07-30",8.48,9.24,8.48,9.07,271100.0],["2007-07-31",9.09,9.34,8.97,9.29,121400.0],["2007-08-01",9.24,9.24,8.69,8.8,212000.0],["2007-08-02",8.94,8.97,8.76,8.88,55400.0],["2007-08-03",8.93,8.93,8.25,8.45,243900.0],["2007-08-06",8.28,8.44,8.05,8.22,100000.0],["2007-08-07",8.18,8.65,8.18,8.65,68700.0],["2007-08-08",8.71,9.5,8.68,9.48,207300.0],["2007-08-09",9.39,9.64,8.85,9.2,247300.0],["2007-08-10",8.57,9.19,8.0,8.62,343000.0],["2007-08-13",8.74,9.05,8.57,8.75,259500.0],["2007-08-14",8.97,9.25,8.65,8.68,136000.0],["2007-08-15",8.59,9.1,8.5,8.87,170900.0],["2007-08-16",8.87,8.87,8.0,8.87,241900.0],["2007-08-17",8.78,9.1,8.31,9.06,252900.0],["2007-08-20",9.05,9.05,8.78,8.86,167300.0],["2007-08-21",8.91,8.91,8.44,8.6,78400.0],["2007-08-22",8.68,9.0,8.48,8.84,127400.0],["2007-08-23",8.86,9.0,8.74,8.8,292900.0],["2007-08-24",8.86,8.98,8.7,8.8,37000.0],["2007-08-27",8.65,8.95,8.42,8.82,68200.0],["2007-08-28",8.53,8.76,8.4,8.59,57500.0],["2007-08-29",8.58,8.66,8.33,8.58,57100.0],["2007-08-30",8.47,8.57,8.3,8.48,38700.0],["2007-08-31",8.24,9.05,8.24,9.0,173200.0],["2007-09-04",8.94,9.45,8.76,9.41,101800.0],["2007-09-05",9.45,9.5,9.09,9.36,107600.0],["2007-09-06",9.34,9.6,9.09,9.52,144800.0],["2007-09-07",9.5,9.55,9.21,9.43,47700.0],["2007-09-10",9.43,9.56,9.14,9.24,165400.0],["2007-09-11",9.29,9.35,8.48,9.04,141300.0],["2007-09-12",9.06,9.18,8.76,8.8,84000.0],["2007-09-13",8.9,8.9,8.45,8.61,106900.0],["2007-09-14",8.64,8.77,8.64,8.71,34000.0],["2007-09-17",8.71,8.71,8.3,8.33,110900.0],["2007-09-18",8.32,8.69,8.24,8.58,149300.0],["2007-09-19",8.62,8.72,8.54,8.61,58900.0],["2007-09-20",8.62,8.79,8.56,8.58,30900.0],["2007-09-21",8.6,8.7,8.35,8.45,68400.0],["2007-09-24",8.42,8.5,8.25,8.36,53400.0],["2007-09-25",8.31,8.5,8.31,8.47,136100.0],["2007-09-26",8.5,8.5,8.3,8.36,131600.0],["2007-09-27",8.36,8.6,8.32,8.53,116200.0],["2007-09-28",8.5,8.9,8.46,8.9,47800.0],["2007-10-01",8.86,8.86,8.56,8.74,82500.0],["2007-10-02",8.74,8.91,8.5,8.91,91500.0],["2007-10-03",8.83,8.91,8.69,8.76,85600.0],["2007-10-04",8.75,8.83,8.57,8.77,112200.0],["2007-10-05",8.89,8.89,8.5,8.76,111200.0],["2007-10-08",8.78,8.78,8.4,8.45,198400.0],["2007-10-09",8.38,8.68,8.31,8.64,112900.0],["2007-10-10",8.59,8.81,8.56,8.72,72900.0],["2007-10-11",8.74,9.08,8.4,9.01,489400.0],["2007-10-12",8.91,9.15,8.9,9.03,133200.0],["2007-10-15",9.01,9.14,8.91,8.97,201300.0],["2007-10-16",8.97,8.97,8.74,8.89,49500.0],["2007-10-17",8.95,9.0,8.83,8.9,59500.0],["2007-10-18",8.8,9.07,8.8,8.99,241500.0],["2007-10-19",9.08,9.25,8.91,9.01,168200.0],["2007-10-22",8.99,9.11,8.8,9.0,87000.0],["2007-10-23",9.09,9.43,9.09,9.41,116700.0],["2007-10-24",9.25,9.45,9.25,9.45,80400.0],["2007-10-25",9.48,9.95,9.33,9.81,256100.0],["2007-10-26",9.95,9.95,9.59,9.9,95100.0],["2007-10-29",9.97,10.2,9.92,10.11,187800.0],["2007-10-30",10.09,10.2,9.96,10.0,125300.0],["2007-10-31",10.11,10.11,9.63,10.02,187500.0],["2007-11-01",10.04,10.04,9.65,9.74,47700.0],["2007-11-02",9.8,9.8,9.1,9.61,167200.0],["2007-11-05",9.37,9.62,9.18,9.62,107100.0],["2007-11-06",9.63,9.66,9.29,9.52,69900.0],["2007-11-07",9.42,9.95,9.42,9.6,120600.0],["2007-11-08",9.8,9.8,9.35,9.47,111500.0],["2007-11-09",9.39,9.49,9.12,9.17,91000.0],["2007-11-12",9.18,9.27,8.74,8.9,88600.0],["2007-11-13",9.15,9.15,8.76,9.0,111800.0],["2007-11-14",9.15,9.49,8.83,9.05,144900.0],["2007-11-15",9.05,9.5,8.77,9.0,146100.0],["2007-11-16",9.06,9.39,8.56,9.39,191700.0],["2007-11-19",9.29,9.29,8.77,9.15,123400.0],["2007-11-20",9.13,9.33,8.76,9.08,145900.0],["2007-11-21",8.98,9.17,8.61,8.94,104300.0],["2007-11-23",9.0,9.26,8.94,9.24,82600.0],["2007-11-26",9.29,9.29,8.95,8.95,224500.0],["2007-11-27",9.03,9.2,8.95,9.0,52500.0],["2007-11-28",9.06,9.21,9.05,9.16,48400.0],["2007-11-29",9.1,9.35,9.06,9.35,120000.0],["2007-11-30",9.38,9.65,9.26,9.4,377300.0],["2007-12-03",9.38,9.62,9.38,9.56,200200.0],["2007-12-04",9.3,9.6,9.29,9.4,131400.0],["2007-12-05",9.57,9.62,9.25,9.45,112300.0],["2007-12-06",9.46,9.93,9.435,9.93,75600.0],["2007-12-07",9.95,10.34,9.95,10.08,308800.0],["2007-12-10",10.16,10.39,9.86,10.11,410600.0],["2007-12-11",10.17,10.18,9.9,10.0,85500.0],["2007-12-12",10.17,10.17,9.91,9.92,150900.0],["2007-12-13",9.9,10.15,9.77,9.98,132600.0],["2007-12-14",9.88,10.06,9.81,9.81,98800.0],["2007-12-17",9.75,10.05,9.5,9.56,106300.0],["2007-12-18",9.88,9.88,9.43,9.64,92000.0],["2007-12-19",9.64,9.77,9.56,9.61,160100.0],["2007-12-20",9.74,9.82,9.344,9.72,98700.0],["2007-12-21",9.76,9.97,9.63,9.9,95600.0],["2007-12-24",9.96,9.96,9.83,9.92,62700.0],["2007-12-26",9.93,10.17,9.88,10.08,145300.0],["2007-12-27",9.94,10.16,9.94,10.09,78400.0],["2007-12-28",10.16,10.16,9.74,9.93,140300.0],["2007-12-31",9.89,10.15,9.63,10.15,144700.0],["2008-01-02",10.12,10.12,9.17,9.23,225900.0],["2008-01-03",9.47,9.47,9.0,9.28,222200.0],["2008-01-04",9.19,9.24,9.0,9.09,135400.0],["2008-01-07",9.06,9.23,8.87,9.05,251000.0],["2008-01-08",9.05,9.31,8.92,9.29,103900.0],["2008-01-09",9.25,9.45,9.08,9.38,244800.0],["2008-01-10",9.41,9.79,9.16,9.67,110800.0],["2008-01-11",9.64,9.75,9.5,9.63,67800.0],["2008-01-14",9.71,9.75,9.35,9.64,136700.0],["2008-01-15",9.49,9.62,9.32,9.51,95600.0],["2008-01-16",9.45,9.69,9.05,9.65,167500.0],["2008-01-17",9.64,9.64,8.93,9.29,144300.0],["2008-01-18",9.28,9.36,8.99,9.11,80800.0],["2008-01-22",8.86,9.08,8.5,8.89,196600.0],["2008-01-23",8.87,9.0,8.53,8.97,133500.0],["2008-01-24",9.11,9.48,9.0,9.4,187000.0],["2008-01-25",9.43,9.51,9.33,9.48,85200.0],["2008-01-28",9.41,9.49,9.03,9.48,100300.0],["2008-01-29",9.4,9.46,9.15,9.34,123700.0],["2008-01-30",9.33,9.34,8.8,8.8,153600.0],["2008-01-31",8.8,9.08,8.8,9.01,138900.0],["2008-02-01",8.88,9.19,8.55,9.05,124300.0],["2008-02-04",9.0,9.07,8.64,8.64,139700.0],["2008-02-05",8.59,8.85,8.16,8.16,172600.0],["2008-02-06",8.25,8.49,8.16,8.31,94100.0],["2008-02-07",8.3,8.39,7.95,8.32,108200.0],["2008-02-08",8.3,8.35,7.86,8.08,136500.0],["2008-02-11",8.09,8.1,7.7,7.95,154100.0],["2008-02-12",7.95,8.39,7.95,8.2,95600.0],["2008-02-13",7.8,8.48,7.8,8.48,173500.0],["2008-02-14",8.49,8.49,8.01,8.01,56100.0],["2008-02-15",7.98,8.13,7.65,7.74,136600.0],["2008-02-19",7.96,7.96,7.53,7.71,87600.0],["2008-02-20",7.71,7.71,7.38,7.55,164100.0],["2008-02-21",7.54,7.99,7.42,7.65,190700.0],["2008-02-22",7.64,7.72,7.2,7.39,406000.0],["2008-02-25",7.38,7.7,7.1,7.67,261400.0],["2008-02-26",7.78,8.47,7.78,8.46,257300.0],["2008-02-27",8.43,8.5,8.15,8.5,104600.0],["2008-02-28",8.0,8.46,7.96,8.19,224100.0],["2008-02-29",7.8,8.45,7.5,8.11,264600.0],["2008-03-03",8.15,8.36,8.02,8.21,98200.0],["2008-03-04",8.11,8.36,8.01,8.03,145200.0],["2008-03-05",8.03,8.25,7.79,8.14,67600.0],["2008-03-06",8.03,8.25,7.85,7.94,100100.0],["2008-03-07",7.59,8.1,7.59,7.9,116700.0],["2008-03-10",7.98,8.0,7.16,7.61,206700.0],["2008-03-11",7.7,7.7,7.0,7.5,220900.0],["2008-03-12",7.48,7.8,7.32,7.78,61600.0],["2008-03-13",7.2,7.9,7.13,7.56,110600.0],["2008-03-14",6.85,7.33,6.52,7.08,359800.0],["2008-03-17",6.55,6.85,6.09,6.59,418500.0],["2008-03-18",6.5,6.58,5.99,6.4,526700.0],["2008-03-19",6.38,6.57,6.2,6.46,138800.0],["2008-03-20",6.27,7.0,6.26,6.65,179800.0],["2008-03-24",6.34,6.42,6.03,6.23,304300.0],["2008-03-25",6.2,7.05,6.06,6.71,249100.0],["2008-03-26",6.71,6.79,6.45,6.76,83100.0],["2008-03-27",6.65,6.92,6.48,6.85,141500.0],["2008-03-28",6.85,7.07,6.85,6.97,152300.0],["2008-03-31",6.27,7.19,6.0,7.04,404100.0],["2008-04-01",7.13,7.69,7.01,7.56,239600.0],["2008-04-02",7.85,7.99,7.65,7.9,201800.0],["2008-04-03",7.9,8.0,7.75,7.79,214400.0],["2008-04-04",7.75,7.93,7.67,7.8,106400.0],["2008-04-07",7.79,7.86,7.39,7.61,93000.0],["2008-04-08",7.61,7.62,7.37,7.51,151400.0],["2008-04-09",7.48,7.587,7.28,7.47,91100.0],["2008-04-10",7.44,7.54,7.2,7.36,168700.0],["2008-04-11",7.26,7.39,7.06,7.25,104500.0],["2008-04-14",7.02,7.31,6.84,6.99,126600.0],["2008-04-15",6.97,7.05,6.7,7.02,59200.0],["2008-04-16",7.19,7.52,6.81,7.4,164700.0],["2008-04-17",7.4,7.43,7.0,7.37,186900.0],["2008-04-18",7.43,7.47,7.16,7.35,78700.0],["2008-04-21",7.15,7.5,7.14,7.25,62600.0],["2008-04-22",7.19,7.21,6.83,7.04,141900.0],["2008-04-23",7.02,7.15,6.82,7.14,43800.0],["2008-04-24",7.12,7.15,6.64,6.98,152300.0],["2008-04-25",6.97,7.11,6.71,7.1,127100.0],["2008-04-28",6.96,7.1,6.78,6.89,400200.0],["2008-04-29",6.93,6.93,6.72,6.86,137500.0],["2008-04-30",6.9,7.01,6.87,7.0,146800.0],["2008-05-01",6.97,7.07,6.78,6.9,150600.0],["2008-05-02",6.92,7.1,6.72,6.9,147700.0],["2008-05-05",6.91,6.97,6.68,6.89,174100.0],["2008-05-06",6.89,7.08,6.78,6.94,239500.0],["2008-05-07",6.92,7.02,6.88,6.93,132600.0],["2008-05-08",6.87,6.95,6.75,6.84,106000.0],["2008-05-09",6.86,6.87,6.0,6.41,555800.0],["2008-05-12",6.64,6.9,6.0,6.61,953300.0],["2008-05-13",6.56,6.99,6.42,6.85,225200.0],["2008-05-14",6.85,6.9,6.49,6.63,250500.0],["2008-05-15",6.6,6.86,6.55,6.58,155800.0],["2008-05-16",6.7,6.7,6.25,6.51,217600.0],["2008-05-19",6.43,6.53,6.22,6.38,160300.0],["2008-05-20",6.37,6.37,6.0,6.15,213400.0],["2008-05-21",6.18,6.21,6.05,6.17,114800.0],["2008-05-22",6.18,6.68,6.0,6.65,165700.0],["2008-05-23",6.59,6.59,6.23,6.43,107200.0],["2008-05-27",6.426,6.54,6.28,6.5,81500.0],["2008-05-28",6.45,6.48,6.21,6.4,99200.0],["2008-05-29",6.1,6.38,6.1,6.27,130900.0],["2008-05-30",6.288,6.6,6.23,6.52,173600.0],["2008-06-02",6.54,6.54,6.26,6.36,44900.0],["2008-06-03",6.34,6.43,6.19,6.3,69400.0],["2008-06-04",6.24,6.26,6.03,6.15,166800.0],["2008-06-05",6.11,6.25,6.01,6.24,45900.0],["2008-06-06",6.24,6.29,6.04,6.265,187600.0],["2008-06-09",6.3,6.3,6.08,6.23,117100.0],["2008-06-10",6.23,6.23,6.09,6.12,79000.0],["2008-06-11",6.16,6.18,6.015,6.09,75000.0],["2008-06-12",6.13,6.39,6.07,6.37,177400.0],["2008-06-13",6.36,6.39,6.32,6.38,54200.0],["2008-06-16",6.33,6.87,6.3,6.85,201600.0],["2008-06-17",6.9,7.42,6.866,7.16,207900.0],["2008-06-18",7.25,7.25,6.81,6.9,107900.0],["2008-06-19",6.99,6.99,6.57,6.67,100800.0],["2008-06-20",6.67,6.8,6.23,6.74,93200.0],["2008-06-23",6.74,7.19,6.45,6.81,93800.0],["2008-06-24",6.75,6.97,6.55,6.87,202400.0],["2008-06-25",6.85,7.13,6.45,7.03,141500.0],["2008-06-26",6.92,6.92,6.59,6.66,292700.0],["2008-06-27",6.61,6.73,6.4,6.44,2276400.0],["2008-06-30",6.4,6.57,6.14,6.2,189300.0],["2008-07-01",6.22,6.25,5.8,6.04,338800.0],["2008-07-02",6.03,6.09,5.47,5.7,265500.0],["2008-07-03",5.75,5.77,5.38,5.59,131900.0],["2008-07-07",5.55,5.6,5.32,5.48,303200.0],["2008-07-08",5.48,5.64,5.05,5.36,482900.0],["2008-07-09",5.35,5.35,5.01,5.14,961500.0],["2008-07-10",5.11,5.56,5.02,5.43,198700.0],["2008-07-11",5.37,5.645,5.1,5.45,118900.0],["2008-07-14",5.92,5.99,5.54,5.65,185500.0],["2008-07-15",5.7,5.91,5.55,5.7,249700.0],["2008-07-16",5.71,5.95,5.6,5.89,73700.0],["2008-07-17",6.05,6.25,5.96,6.22,92300.0],["2008-07-18",6.55,6.55,6.12,6.19,131000.0],["2008-07-21",6.26,6.55,6.26,6.49,77700.0],["2008-07-22",6.49,6.9,6.49,6.6,140300.0],["2008-07-23",6.63,6.74,6.58,6.59,90300.0],["2008-07-24",6.6,6.86,6.55,6.57,139500.0],["2008-07-25",6.62,6.74,6.5,6.52,84900.0],["2008-07-28",6.54,6.74,6.4,6.43,100900.0],["2008-07-29",6.43,6.67,6.43,6.59,75400.0],["2008-07-30",6.65,6.67,6.48,6.6,74500.0],["2008-07-31",6.6,6.67,6.1,6.2,222200.0],["2008-08-01",6.22,6.69,6.16,6.64,118100.0],["2008-08-04",6.63,6.73,6.34,6.42,69900.0],["2008-08-05",6.42,6.66,5.96,6.04,247900.0],["2008-08-06",6.1,6.14,5.51,5.63,1329400.0],["2008-08-07",5.64,6.5,5.61,6.01,351200.0],["2008-08-08",6.09,6.2,5.65,6.15,234900.0],["2008-08-11",6.23,6.35,5.54,6.16,242300.0],["2008-08-12",5.65,6.25,5.65,5.91,165500.0],["2008-08-13",5.91,6.13,5.78,5.98,109800.0],["2008-08-14",5.91,6.195,5.77,6.07,67100.0],["2008-08-15",6.15,6.22,5.76,5.84,166700.0],["2008-08-18",5.83,5.97,5.6,5.64,67800.0],["2008-08-19",5.63,5.78,5.51,5.54,93100.0],["2008-08-20",5.51,5.71,5.4,5.54,140200.0],["2008-08-21",5.49,5.68,5.42,5.51,130100.0],["2008-08-22",5.5,5.96,5.4,5.7,91000.0],["2008-08-25",5.72,5.95,5.42,5.56,103300.0],["2008-08-26",5.55,5.7,5.43,5.59,148900.0],["2008-08-27",5.6,6.07,5.59,6.02,173700.0],["2008-08-28",6.05,6.41,6.05,6.41,218200.0],["2008-08-29",6.44,6.54,6.12,6.22,243100.0],["2008-09-02",6.25,6.25,5.893,6.13,116700.0],["2008-09-03",6.14,6.15,5.85,6.01,99900.0],["2008-09-04",5.97,6.07,5.53,5.68,129100.0],["2008-09-05",5.66,5.66,5.42,5.62,93300.0],["2008-09-08",5.79,5.99,5.52,5.73,90700.0],["2008-09-09",5.8,5.88,5.49,5.54,107500.0],["2008-09-10",5.68,5.68,5.25,5.35,237200.0],["2008-09-11",5.33,5.36,4.57,4.98,595700.0],["2008-09-12",4.9,5.04,4.67,4.76,201500.0],["2008-09-15",4.6,4.6,4.0,4.1,913900.0],["2008-09-16",3.89,4.11,3.88,3.97,850900.0],["2008-09-17",3.95,3.97,3.52,3.53,1304300.0],["2008-09-18",3.6,4.17,3.28,4.15,558500.0],["2008-09-19",4.36,4.8,3.93,4.6,603400.0],["2008-09-22",4.64,4.64,4.42,4.48,125400.0],["2008-09-23",4.55,4.6,3.44,4.41,351000.0],["2008-09-24",4.41,4.44,4.16,4.36,102400.0],["2008-09-25",4.36,4.5,4.24,4.5,104900.0],["2008-09-26",4.28,4.59,4.14,4.36,163400.0],["2008-09-29",4.32,4.45,3.72,3.75,111800.0],["2008-09-30",4.15,4.49,2.94,4.01,506600.0],["2008-10-01",4.39,4.39,3.79,3.84,85400.0],["2008-10-02",3.81,4.18,3.56,3.69,123900.0],["2008-10-03",3.75,3.75,3.47,3.65,117100.0],["2008-10-06",3.57,3.65,3.4,3.43,127700.0],["2008-10-07",3.4,3.7,3.2,3.23,153800.0],["2008-10-08",3.13,3.62,2.95,3.58,287100.0],["2008-10-09",3.69,3.85,3.04,3.12,234400.0],["2008-10-10",2.97,3.75,2.5,3.16,853200.0],["2008-10-13",2.95,3.55,2.92,3.55,184000.0],["2008-10-14",3.6,3.6,3.0,3.38,212100.0],["2008-10-15",3.4,3.5,3.0,3.11,164200.0],["2008-10-16",3.13,3.4,2.9,3.4,203400.0],["2008-10-17",3.22,3.44,2.91,3.11,174100.0],["2008-10-20",3.18,3.4,3.05,3.2,130100.0],["2008-10-21",3.15,3.42,3.1,3.22,118200.0],["2008-10-22",3.14,3.39,3.02,3.06,107000.0],["2008-10-23",3.07,3.15,2.8,2.98,113400.0],["2008-10-24",2.78,2.98,2.5,2.79,143000.0],["2008-10-27",2.76,2.76,2.41,2.53,468900.0],["2008-10-28",2.58,3.34,2.38,3.24,317700.0],["2008-10-29",3.16,5.16,2.8,3.25,443500.0],["2008-10-30",3.34,3.74,3.02,3.4,249700.0],["2008-10-31",3.39,3.6,3.18,3.44,138100.0],["2008-11-03",3.44,3.49,3.1,3.29,68000.0],["2008-11-04",3.37,3.37,3.0,3.09,404000.0],["2008-11-05",3.05,3.08,2.92,2.93,107900.0],["2008-11-06",2.9,2.99,2.7,2.7,74300.0],["2008-11-07",2.83,2.85,2.59,2.64,115600.0],["2008-11-10",2.7,3.0,2.7,2.88,342300.0],["2008-11-11",2.88,2.97,2.75,2.81,360000.0],["2008-11-12",2.76,2.79,2.36,2.37,237100.0],["2008-11-13",2.38,2.53,1.9,2.16,695600.0],["2008-11-14",2.12,2.33,2.01,2.06,162500.0],["2008-11-17",2.0,2.41,1.95,2.05,137300.0],["2008-11-18",2.05,2.26,1.94,2.02,96500.0],["2008-11-19",2.08,2.28,2.0,2.11,334900.0],["2008-11-20",2.08,2.25,2.01,2.06,221300.0],["2008-11-21",2.09,2.75,2.02,2.69,285600.0],["2008-11-24",2.64,3.3,2.55,3.23,344500.0],["2008-11-25",3.3,3.75,3.2,3.66,610100.0],["2008-11-26",3.5,3.89,3.3,3.57,337800.0],["2008-11-28",3.62,3.64,3.5,3.53,140400.0],["2008-12-01",3.33,3.49,2.94,3.03,170000.0],["2008-12-02",3.1,3.39,2.92,3.25,200400.0],["2008-12-03",3.17,3.19,2.98,3.04,149400.0],["2008-12-04",3.01,3.05,2.73,2.88,141900.0],["2008-12-05",2.74,2.86,2.63,2.8,249700.0],["2008-12-08",2.87,3.02,2.68,2.99,148900.0],["2008-12-09",2.97,2.99,2.9,2.92,85400.0],["2008-12-10",2.95,3.015,2.87,2.95,164700.0],["2008-12-11",2.91,2.95,2.54,2.6,129900.0],["2008-12-12",2.54,2.65,2.36,2.59,215000.0],["2008-12-15",2.61,2.86,2.16,2.33,212300.0],["2008-12-16",2.37,2.78,2.16,2.53,224100.0],["2008-12-17",2.74,2.77,2.5,2.74,72100.0],["2008-12-18",2.68,2.79,2.51,2.54,69400.0],["2008-12-19",2.7,2.8,2.53,2.76,186700.0],["2008-12-22",2.75,2.79,2.68,2.73,95400.0],["2008-12-23",2.74,2.79,2.63,2.78,58400.0],["2008-12-24",2.78,2.78,2.66,2.7,34200.0],["2008-12-26",2.7,2.82,2.61,2.78,69500.0],["2008-12-29",2.77,2.95,2.66,2.92,1973700.0],["2008-12-30",2.95,3.31,2.87,3.31,1212600.0],["2008-12-31",3.3,3.4,3.25,3.35,594700.0],["2009-01-02",3.35,3.67,3.18,3.65,786300.0],["2009-01-05",3.6,3.8,3.13,3.8,852800.0],["2009-01-06",3.8,3.96,3.7,3.81,521500.0],["2009-01-07",3.75,3.85,3.62,3.73,491500.0],["2009-01-08",3.66,3.79,3.6,3.67,650700.0],["2009-01-09",3.67,3.67,3.26,3.55,411900.0],["2009-01-12",3.55,3.55,3.4,3.41,107600.0],["2009-01-13",3.4,3.53,3.29,3.47,140600.0],["2009-01-14",3.4,3.54,3.25,3.37,126300.0],["2009-01-15",3.37,3.49,3.04,3.37,167100.0],["2009-01-16",3.36,3.49,3.14,3.27,121000.0],["2009-01-20",3.27,3.27,2.96,2.96,157100.0],["2009-01-21",3.08,3.1,2.88,3.05,94800.0],["2009-01-22",3.03,3.07,2.92,2.99,74900.0],["2009-01-23",2.88,3.06,2.81,3.0,130800.0],["2009-01-26",3.01,3.08,2.8,2.84,341400.0],["2009-01-27",2.81,3.3,2.81,3.28,163900.0],["2009-01-28",3.31,3.45,3.19,3.41,242400.0],["2009-01-29",3.38,3.5,3.32,3.36,85400.0],["2009-01-30",3.41,3.45,3.1,3.2,279100.0],["2009-02-02",3.14,3.18,3.04,3.18,190200.0],["2009-02-03",3.22,3.25,3.11,3.25,125100.0],["2009-02-04",3.24,3.25,2.96,3.06,80000.0],["2009-02-05",3.05,3.2,3.02,3.16,91300.0],["2009-02-06",3.16,3.18,3.14,3.16,171900.0],["2009-02-09",3.1,3.17,3.03,3.13,61600.0],["2009-02-10",3.1,3.13,2.97,2.98,112000.0],["2009-02-11",2.99,3.06,2.96,3.01,157300.0],["2009-02-12",2.96,3.07,2.96,3.0,111400.0],["2009-02-13",3.0,3.01,2.98,2.98,152900.0],["2009-02-17",2.95,3.0,2.88,2.88,60100.0],["2009-02-18",2.9,2.99,2.88,2.89,54500.0],["2009-02-19",2.92,2.98,2.81,2.81,99100.0],["2009-02-20",2.8,2.86,2.54,2.64,147700.0],["2009-02-23",2.74,2.79,2.69,2.73,110500.0],["2009-02-24",2.77,2.8,2.38,2.64,158600.0],["2009-02-25",2.61,2.8,2.48,2.5,84700.0],["2009-02-26",2.52,2.64,2.46,2.46,66700.0],["2009-02-27",2.47,2.49,2.29,2.29,75600.0],["2009-03-02",2.27,2.35,1.97,1.97,76800.0],["2009-03-03",2.02,2.148,1.34,1.34,193900.0],["2009-03-04",1.37,1.5,1.35,1.42,130000.0],["2009-03-05",1.41,1.46,1.29,1.29,82500.0],["2009-03-06",1.31,1.5,0.85,1.03,755900.0],["2009-03-09",1.03,1.12,1.03,1.03,72600.0],["2009-03-10",1.05,1.06,0.97,1.03,437000.0],["2009-03-11",1.1,1.136,0.9,0.93,329800.0],["2009-03-12",0.94,1.05,0.94,1.0,582600.0],["2009-03-13",1.04,1.05,0.975,1.02,698900.0],["2009-03-16",1.06,1.5,0.86,0.98,354500.0],["2009-03-17",1.0,1.34,1.0,1.3,1424600.0],["2009-03-18",1.34,1.55,1.3,1.45,434300.0],["2009-03-19",1.45,1.63,1.33,1.39,145100.0],["2009-03-20",1.41,1.57,1.38,1.4,697800.0],["2009-03-23",1.44,1.54,1.37,1.51,123300.0],["2009-03-24",1.49,1.5,1.27,1.32,105600.0],["2009-03-25",1.33,1.35,1.16,1.28,163500.0],["2009-03-26",1.28,1.44,1.25,1.42,116400.0],["2009-03-27",1.35,1.42,1.29,1.31,171500.0],["2009-03-30",1.33,1.331,1.19,1.2,63100.0],["2009-03-31",1.22,1.25,1.19,1.24,147600.0],["2009-04-01",1.22,1.28,1.2,1.28,75400.0],["2009-04-02",1.35,1.39,1.25,1.33,150300.0],["2009-04-03",1.32,1.32,1.23,1.28,104400.0],["2009-04-06",1.32,1.32,1.24,1.24,96100.0],["2009-04-07",1.23,1.23,1.04,1.08,764800.0],["2009-04-08",1.15,1.255,1.0,1.05,450000.0],["2009-04-09",1.2,1.35,1.14,1.25,1076400.0],["2009-04-13",1.3,1.3,1.2,1.24,266000.0],["2009-04-14",1.23,1.3,1.22,1.23,212400.0],["2009-04-15",1.19,1.299,1.164,1.26,148400.0],["2009-04-16",1.27,1.27,1.2,1.25,289600.0],["2009-04-17",1.24,1.29,1.18,1.25,245200.0],["2009-04-20",1.25,1.29,1.17,1.18,285800.0],["2009-04-21",1.21,1.26,1.04,1.2,202200.0],["2009-04-22",1.18,1.23,1.127,1.21,170400.0],["2009-04-23",1.21,1.25,1.06,1.18,208900.0],["2009-04-24",1.18,1.28,1.18,1.26,182000.0],["2009-04-27",1.24,1.39,1.212,1.37,231900.0],["2009-04-28",1.4,1.5,1.33,1.39,269800.0],["2009-04-29",1.41,1.48,1.35,1.47,304400.0],["2009-04-30",1.48,1.57,1.45,1.54,267000.0],["2009-05-01",1.54,1.8,1.54,1.7,370300.0],["2009-05-04",1.8,1.95,1.72,1.89,214200.0],["2009-05-05",1.83,1.98,1.7,1.8,218000.0],["2009-05-06",1.8,1.85,1.7,1.75,115800.0],["2009-05-07",1.8,1.88,1.75,1.83,141200.0],["2009-05-08",2.01,2.4,2.01,2.28,577900.0],["2009-05-11",2.34,2.61,2.18,2.29,361300.0],["2009-05-12",2.35,2.4,1.95,2.19,429700.0],["2009-05-13",2.16,2.19,2.08,2.12,230700.0],["2009-05-14",2.18,2.21,1.9,2.17,148700.0],["2009-05-15",2.16,2.16,2.02,2.11,237100.0],["2009-05-18",2.14,2.19,2.09,2.18,163900.0],["2009-05-19",2.18,2.47,2.18,2.35,250400.0],["2009-05-20",2.41,2.47,2.23,2.26,319500.0],["2009-05-21",2.28,2.28,2.01,2.18,132900.0],["2009-05-22",2.19,2.32,2.15,2.24,72200.0],["2009-05-26",2.22,2.36,2.22,2.23,109600.0],["2009-05-27",2.22,2.24,2.19,2.19,79600.0],["2009-05-28",2.22,2.26,2.14,2.21,42500.0],["2009-05-29",2.23,2.28,2.2,2.24,94800.0],["2009-06-01",2.25,2.25,2.1,2.25,249200.0],["2009-06-02",2.24,2.55,2.24,2.54,216500.0],["2009-06-03",2.51,2.73,2.34,2.58,297000.0],["2009-06-04",2.6,2.6,2.45,2.58,122500.0],["2009-06-05",2.62,2.68,2.5,2.57,98700.0],["2009-06-08",2.6,2.71,2.45,2.66,247600.0],["2009-06-09",2.66,2.79,2.41,2.43,143400.0],["2009-06-10",2.45,2.6,2.45,2.5,184900.0],["2009-06-11",2.52,2.68,2.48,2.49,138000.0],["2009-06-12",2.49,2.63,2.46,2.63,51700.0],["2009-06-15",2.65,2.65,2.34,2.4,123600.0],["2009-06-16",2.45,2.63,2.4,2.44,55100.0],["2009-06-17",2.45,2.56,2.33,2.54,93500.0],["2009-06-18",2.55,2.6,2.49,2.51,100500.0],["2009-06-19",2.55,2.56,2.46,2.48,134900.0],["2009-06-22",2.43,2.43,2.23,2.23,207600.0],["2009-06-23",2.25,2.3,2.2,2.25,135500.0],["2009-06-24",2.29,2.29,2.23,2.24,55100.0],["2009-06-25",2.23,2.32,2.22,2.27,101300.0],["2009-06-26",2.25,2.35,2.17,2.32,915100.0],["2009-06-29",2.32,2.32,2.13,2.2,219400.0],["2009-06-30",2.2,2.37,2.19,2.25,89900.0],["2009-07-01",2.28,2.3,2.23,2.27,103400.0],["2009-07-02",2.23,2.23,2.18,2.18,79800.0],["2009-07-06",2.18,2.28,2.1,2.17,122200.0],["2009-07-07",2.18,2.26,2.14,2.21,66700.0],["2009-07-08",2.26,2.33,2.23,2.23,114900.0],["2009-07-09",2.25,2.39,2.24,2.27,105200.0],["2009-07-10",2.26,2.29,2.21,2.25,84300.0],["2009-07-13",2.25,2.38,2.13,2.38,133900.0],["2009-07-14",2.39,2.52,2.39,2.46,103000.0],["2009-07-15",2.47,2.6,2.42,2.6,107900.0],["2009-07-16",2.57,2.7,2.49,2.69,128100.0],["2009-07-17",2.7,2.71,2.49,2.5,144500.0],["2009-07-20",2.53,2.6,2.45,2.48,86700.0],["2009-07-21",2.49,2.49,2.4,2.45,108700.0],["2009-07-22",2.46,2.48,2.42,2.47,79800.0],["2009-07-23",2.46,2.68,2.43,2.68,154700.0],["2009-07-24",2.65,2.96,2.65,2.85,154500.0],["2009-07-27",2.86,2.93,2.83,2.9,75300.0],["2009-07-28",2.87,3.0,2.86,3.0,117100.0],["2009-07-29",3.01,3.02,2.82,2.91,104000.0],["2009-07-30",3.0,3.18,2.77,2.99,363900.0],["2009-07-31",3.06,3.08,2.92,2.94,164600.0],["2009-08-03",3.03,3.03,2.53,2.86,179800.0],["2009-08-04",2.83,2.95,2.77,2.91,66600.0],["2009-08-05",2.92,2.93,2.72,2.78,85400.0],["2009-08-06",2.79,2.86,2.52,2.65,226600.0],["2009-08-07",2.8,2.85,2.59,2.67,260500.0],["2009-08-10",2.61,2.73,2.56,2.69,51000.0],["2009-08-11",2.68,2.78,2.53,2.53,57000.0],["2009-08-12",2.53,2.63,2.37,2.45,189800.0],["2009-08-13",2.43,2.615,2.41,2.52,85400.0],["2009-08-14",2.51,2.6,2.3,2.32,140300.0],["2009-08-17",2.3,2.395,2.22,2.26,78600.0],["2009-08-18",2.27,2.36,2.24,2.27,63100.0],["2009-08-19",2.22,2.31,2.17,2.23,105700.0],["2009-08-20",2.23,2.26,2.21,2.25,161300.0],["2009-08-21",2.26,2.32,2.21,2.3,234000.0],["2009-08-24",2.35,2.39,2.3,2.33,185500.0],["2009-08-25",2.35,2.35,2.22,2.24,139600.0],["2009-08-26",2.24,2.55,2.24,2.43,124000.0],["2009-08-27",2.38,2.46,2.35,2.43,45700.0],["2009-08-28",2.45,2.45,2.25,2.25,95300.0],["2009-08-31",2.25,2.31,2.16,2.16,153100.0],["2009-09-01",2.15,2.17,2.01,2.01,182100.0],["2009-09-02",2.01,2.11,2.01,2.05,94800.0],["2009-09-03",2.07,2.1,2.03,2.1,46200.0],["2009-09-04",2.1,2.18,2.05,2.06,38500.0],["2009-09-08",2.1,2.2,2.05,2.06,73300.0],["2009-09-09",2.08,2.09,2.05,2.09,117700.0],["2009-09-10",2.1,2.31,2.1,2.31,146000.0],["2009-09-11",2.31,2.49,2.31,2.38,142600.0],["2009-09-14",2.33,2.39,2.26,2.39,125100.0],["2009-09-15",2.4,2.4,2.31,2.37,53300.0],["2009-09-16",2.39,2.39,2.35,2.38,114700.0],["2009-09-17",2.39,2.415,2.261,2.32,427800.0],["2009-09-18",2.35,2.35,2.25,2.3,493800.0],["2009-09-21",2.28,2.5,2.28,2.5,277800.0],["2009-09-22",2.52,2.65,2.52,2.62,274300.0],["2009-09-23",2.62,2.75,2.51,2.62,210200.0],["2009-09-24",2.65,2.65,2.45,2.5,127500.0],["2009-09-25",2.48,2.59,2.48,2.54,58200.0],["2009-09-28",2.56,2.74,2.53,2.68,120500.0],["2009-09-29",2.7,2.75,2.63,2.66,105200.0],["2009-09-30",2.66,2.68,2.5,2.59,81200.0],["2009-10-01",2.58,2.58,2.48,2.48,68000.0],["2009-10-02",2.43,2.52,2.33,2.45,87600.0],["2009-10-05",2.52,2.74,2.503,2.66,192400.0],["2009-10-06",2.7,2.72,2.571,2.63,97500.0],["2009-10-07",2.62,2.67,2.58,2.63,107100.0],["2009-10-08",2.67,2.92,2.62,2.9,241500.0],["2009-10-09",2.91,3.07,2.875,3.06,270100.0],["2009-10-12",3.06,3.325,3.06,3.24,291000.0],["2009-10-13",3.24,3.39,3.15,3.18,149700.0],["2009-10-14",3.26,3.36,3.05,3.2,174700.0],["2009-10-15",3.17,3.2,3.1,3.11,79500.0],["2009-10-16",3.1,3.17,2.9,3.15,106400.0],["2009-10-19",3.17,3.25,3.11,3.21,166200.0],["2009-10-20",3.23,3.25,3.1,3.19,80200.0],["2009-10-21",3.19,3.25,3.09,3.12,138300.0],["2009-10-22",3.11,3.2,3.1,3.12,114200.0],["2009-10-23",3.12,3.2,2.76,2.97,156300.0],["2009-10-26",2.96,3.09,2.85,2.87,93300.0],["2009-10-27",2.9,2.94,2.62,2.7,123700.0],["2009-10-28",2.69,2.69,2.43,2.48,257100.0],["2009-10-29",2.5,2.59,2.41,2.51,105400.0],["2009-10-30",2.54,2.55,2.43,2.43,115600.0],["2009-11-02",2.46,2.54,2.3,2.31,69800.0],["2009-11-03",2.3,2.33,2.26,2.31,96500.0],["2009-11-04",2.33,2.42,2.3,2.3,92800.0],["2009-11-05",2.3,2.52,2.3,2.48,100500.0],["2009-11-06",2.45,2.78,2.45,2.71,165200.0],["2009-11-09",2.65,2.65,2.12,2.2,1161100.0],["2009-11-10",2.19,2.33,2.1,2.12,412500.0],["2009-11-11",2.15,2.25,2.13,2.18,214400.0],["2009-11-12",2.18,2.18,2.12,2.14,150800.0],["2009-11-13",2.15,2.15,2.05,2.1,213800.0],["2009-11-16",2.13,2.19,2.12,2.18,236600.0],["2009-11-17",2.18,2.2,2.126,2.19,185200.0],["2009-11-18",2.18,2.18,2.08,2.12,557300.0],["2009-11-19",2.12,2.12,2.0,2.01,156800.0],["2009-11-20",2.0,2.12,2.0,2.08,168700.0],["2009-11-23",2.11,2.25,2.01,2.17,125400.0],["2009-11-24",2.18,2.27,2.06,2.26,108300.0],["2009-11-25",2.23,2.23,2.16,2.18,44200.0],["2009-11-27",2.16,2.22,2.16,2.16,57500.0],["2009-11-30",2.17,2.22,2.16,2.22,175500.0],["2009-12-01",2.23,2.25,2.18,2.22,158700.0],["2009-12-02",2.22,2.24,2.15,2.21,127200.0],["2009-12-03",2.21,2.21,2.05,2.06,173100.0],["2009-12-04",2.11,2.15,2.055,2.13,69900.0],["2009-12-07",2.12,2.13,2.05,2.06,136000.0],["2009-12-08",2.05,2.08,2.015,2.05,178100.0],["2009-12-09",2.06,2.08,2.02,2.07,48800.0],["2009-12-10",2.07,2.08,2.03,2.05,113900.0],["2009-12-11",2.06,2.064,2.01,2.04,215200.0],["2009-12-14",2.05,2.09,2.0,2.08,112700.0],["2009-12-15",2.08,2.15,2.0,2.0,128700.0],["2009-12-16",2.02,2.08,2.0,2.0,200400.0],["2009-12-17",2.0,2.04,1.98,1.99,88300.0],["2009-12-18",1.9,2.06,1.9,2.02,275000.0],["2009-12-21",2.03,2.11,2.0,2.06,102300.0],["2009-12-22",2.07,2.14,1.94,2.06,85100.0],["2009-12-23",2.08,2.13,2.05,2.09,47700.0],["2009-12-24",2.1,2.1,2.06,2.09,32900.0],["2009-12-28",2.1,2.1,2.01,2.06,81100.0],["2009-12-29",2.06,2.09,2.05,2.07,45800.0],["2009-12-30",2.07,2.08,2.01,2.08,112300.0],["2009-12-31",2.07,2.15,2.0,2.04,181900.0],["2010-01-04",2.08,2.14,2.07,2.12,99000.0],["2010-01-05",2.12,2.13,2.05,2.1,95900.0],["2010-01-06",2.09,2.14,2.04,2.04,91300.0],["2010-01-07",2.07,2.1,2.02,2.08,107500.0],["2010-01-08",2.07,2.12,2.07,2.11,71700.0],["2010-01-11",2.12,2.16,2.094,2.11,50600.0],["2010-01-12",2.08,2.12,2.04,2.06,77400.0],["2010-01-13",2.07,2.1,2.02,2.06,44900.0],["2010-01-14",2.05,2.09,2.02,2.04,44400.0],["2010-01-15",2.05,2.15,2.05,2.05,148500.0],["2010-01-19",2.06,2.2,2.06,2.2,167000.0],["2010-01-20",2.17,2.3,2.11,2.25,134600.0],["2010-01-21",2.25,2.25,2.07,2.14,201000.0],["2010-01-22",2.18,2.25,2.05,2.14,173900.0],["2010-01-25",2.13,2.25,2.07,2.22,713300.0],["2010-01-26",2.21,2.25,2.18,2.22,148200.0],["2010-01-27",2.19,2.23,2.18,2.22,101000.0],["2010-01-28",2.23,2.27,2.2,2.21,359400.0],["2010-01-29",2.22,2.27,2.16,2.2,118800.0],["2010-02-01",2.21,2.27,2.15,2.27,187100.0],["2010-02-02",2.27,2.59,2.21,2.5,477700.0],["2010-02-03",2.48,2.51,2.35,2.46,235200.0],["2010-02-04",2.43,2.43,2.19,2.19,143000.0],["2010-02-05",2.19,2.23,2.07,2.2,81700.0],["2010-02-08",2.2,2.42,2.19,2.25,227600.0],["2010-02-09",2.3,2.36,2.23,2.35,304800.0],["2010-02-10",2.35,2.46,2.3,2.39,64600.0],["2010-02-11",2.38,2.38,2.25,2.31,61200.0],["2010-02-12",2.28,2.3,2.22,2.3,43400.0],["2010-02-16",2.32,2.32,2.24,2.25,61900.0],["2010-02-17",2.27,2.33,2.192,2.24,72200.0],["2010-02-18",2.24,2.29,2.13,2.2,33100.0],["2010-02-19",2.2,2.2,2.13,2.15,93200.0],["2010-02-22",2.15,2.22,2.07,2.21,97500.0],["2010-02-23",2.21,2.27,2.155,2.19,97800.0],["2010-02-24",2.19,2.23,2.16,2.2,39200.0],["2010-02-25",2.17,2.19,2.08,2.1,147100.0],["2010-02-26",2.17,2.17,2.09,2.13,77400.0],["2010-03-01",2.15,2.25,2.09,2.11,112100.0],["2010-03-02",2.11,2.21,2.11,2.16,83100.0],["2010-03-03",2.16,2.22,2.1,2.18,119900.0],["2010-03-04",2.19,2.22,2.17,2.21,93600.0],["2010-03-05",2.24,2.29,2.18,2.29,198800.0],["2010-03-08",2.3,2.34,2.22,2.32,156100.0],["2010-03-09",2.3,2.39,2.29,2.36,156000.0],["2010-03-10",2.36,2.4,2.36,2.4,120400.0],["2010-03-11",2.38,2.49,2.34,2.46,95300.0],["2010-03-12",2.51,2.8,2.51,2.75,467300.0],["2010-03-15",2.81,3.1,2.25,3.0,1082800.0],["2010-03-16",3.0,3.01,2.72,3.0,190600.0],["2010-03-17",3.02,3.06,2.9,3.01,205600.0],["2010-03-18",3.0,3.0,2.8,2.83,137900.0],["2010-03-19",2.83,2.89,2.78,2.8,236600.0],["2010-03-22",2.78,2.97,2.39,2.93,371400.0],["2010-03-23",2.92,2.96,2.78,2.9,173800.0],["2010-03-24",2.89,3.07,2.78,2.97,113200.0],["2010-03-25",3.0,3.1,2.79,2.8,194000.0],["2010-03-26",2.81,2.97,2.6,2.85,246200.0],["2010-03-29",2.85,3.44,2.85,3.17,702800.0],["2010-03-30",3.19,3.19,3.05,3.12,212300.0],["2010-03-31",3.09,3.3,2.92,3.18,282100.0],["2010-04-01",3.35,3.46,3.22,3.3,258200.0],["2010-04-05",3.38,3.4,3.29,3.37,365300.0],["2010-04-06",3.43,3.46,3.32,3.35,296500.0],["2010-04-07",3.36,3.46,3.321,3.38,146500.0],["2010-04-08",3.36,3.48,3.35,3.43,157400.0],["2010-04-09",3.44,3.54,3.44,3.5,207900.0],["2010-04-12",3.51,3.65,3.41,3.45,274200.0],["2010-04-13",3.5,3.58,3.35,3.43,138500.0],["2010-04-14",3.46,3.6,3.4,3.45,225000.0],["2010-04-15",3.45,3.57,3.45,3.51,58500.0],["2010-04-16",3.51,3.75,3.45,3.65,432300.0],["2010-04-19",3.62,3.716,3.27,3.4,352800.0],["2010-04-20",3.38,3.43,3.36,3.4,206900.0],["2010-04-21",3.39,3.5,3.33,3.44,158700.0],["2010-04-22",3.4,3.651,3.39,3.62,178500.0],["2010-04-23",3.63,3.89,3.59,3.88,735700.0],["2010-04-26",3.9,4.2,3.9,4.04,342100.0],["2010-04-27",3.99,4.0,3.73,3.83,187500.0],["2010-04-28",3.84,3.94,3.73,3.91,149800.0],["2010-04-29",3.96,4.0,3.83,3.93,112800.0],["2010-04-30",3.99,3.99,3.6,3.68,111300.0],["2010-05-03",3.67,3.71,3.35,3.62,228900.0],["2010-05-04",3.55,3.63,3.316,3.44,143800.0],["2010-05-05",3.44,3.6,3.141,3.59,238700.0],["2010-05-06",3.6,3.69,3.07,3.31,208900.0],["2010-05-07",3.28,3.6,3.24,3.32,185800.0],["2010-05-10",3.23,3.35,3.0,3.23,351000.0],["2010-05-11",3.2,3.24,3.15,3.23,175700.0],["2010-05-12",3.25,3.45,3.21,3.43,159100.0],["2010-05-13",3.43,3.5,3.22,3.27,207800.0],["2010-05-14",3.25,3.319,3.08,3.25,202600.0],["2010-05-17",3.29,3.52,3.13,3.46,147300.0],["2010-05-18",3.52,3.57,3.42,3.47,83200.0],["2010-05-19",3.45,3.49,3.22,3.26,187200.0],["2010-05-20",3.2,3.2,2.96,2.96,141800.0],["2010-05-21",2.91,3.25,2.85,3.03,140900.0],["2010-05-24",3.02,3.12,2.9,2.94,60400.0],["2010-05-25",2.78,2.85,2.71,2.77,259200.0],["2010-05-26",2.8,2.94,2.65,2.8,236800.0],["2010-05-27",2.88,3.07,2.82,3.05,81200.0],["2010-05-28",3.05,3.05,2.91,2.96,123900.0],["2010-06-01",2.89,3.05,2.77,2.78,160300.0],["2010-06-02",2.79,3.09,2.78,3.05,141200.0],["2010-06-03",3.04,3.07,2.85,2.95,91700.0],["2010-06-04",2.86,2.98,2.79,2.8,124300.0],["2010-06-07",2.81,2.88,2.75,2.8,253800.0],["2010-06-08",2.81,2.81,2.64,2.7,138900.0],["2010-06-09",2.74,2.8,2.68,2.7,92600.0],["2010-06-10",2.76,2.76,2.6,2.7,125700.0],["2010-06-11",2.66,2.75,2.56,2.61,164200.0],["2010-06-14",2.65,2.84,2.61,2.63,58800.0],["2010-06-15",2.67,2.79,2.62,2.76,48300.0],["2010-06-16",2.71,2.74,2.61,2.69,100000.0],["2010-06-17",2.72,2.81,2.67,2.79,56200.0],["2010-06-18",2.81,2.91,2.68,2.89,178600.0],["2010-06-21",2.95,2.95,2.85,2.91,108200.0],["2010-06-22",2.93,2.98,2.57,2.59,128700.0],["2010-06-23",2.59,2.69,2.5,2.52,146600.0],["2010-06-24",2.52,2.58,2.36,2.45,195400.0],["2010-06-25",2.47,2.79,2.38,2.7,3584700.0],["2010-06-28",2.7,2.7,2.44,2.49,217700.0],["2010-06-29",2.45,2.52,2.4,2.4,144700.0],["2010-06-30",2.39,2.55,2.3,2.37,117600.0],["2010-07-01",2.35,2.36,2.2,2.25,99600.0],["2010-07-02",2.26,2.28,2.16,2.18,87000.0],["2010-07-06",2.23,2.32,2.17,2.17,99200.0],["2010-07-07",2.22,2.25,2.06,2.12,136000.0],["2010-07-08",2.12,2.29,2.12,2.21,69500.0],["2010-07-09",2.26,2.41,2.105,2.2,124400.0],["2010-07-12",2.24,2.24,2.12,2.14,162400.0],["2010-07-13",2.19,2.19,2.0,2.02,177300.0],["2010-07-14",2.06,2.18,2.03,2.15,143500.0],["2010-07-15",2.18,2.18,2.05,2.14,54200.0],["2010-07-16",2.15,2.17,2.07,2.09,58300.0],["2010-07-19",2.06,2.09,2.02,2.04,35000.0],["2010-07-20",1.98,2.04,1.98,2.0,64500.0],["2010-07-21",2.0,2.05,1.96,2.0,30900.0],["2010-07-22",2.0,2.02,1.9,1.96,100000.0],["2010-07-23",1.95,2.02,1.93,1.99,130300.0],["2010-07-26",2.05,2.12,2.0,2.08,185100.0],["2010-07-27",2.28,2.28,2.05,2.08,141700.0],["2010-07-28",2.08,2.084,2.0,2.04,45800.0],["2010-07-29",2.04,2.04,1.99,2.03,56600.0],["2010-07-30",2.01,2.05,1.97,2.05,110900.0],["2010-08-02",2.07,2.15,2.01,2.08,69200.0],["2010-08-03",2.06,2.099,2.05,2.05,31200.0],["2010-08-04",2.1,2.14,2.075,2.09,30200.0],["2010-08-05",2.05,2.15,2.05,2.12,60200.0],["2010-08-06",2.12,2.15,2.07,2.15,78500.0],["2010-08-09",2.2,2.25,2.05,2.21,164800.0],["2010-08-10",2.21,2.21,2.09,2.15,119500.0],["2010-08-11",2.07,2.08,2.05,2.06,154000.0],["2010-08-12",2.0,2.061,1.96,2.01,100800.0],["2010-08-13",1.98,2.07,1.98,2.01,123700.0],["2010-08-16",2.06,2.06,1.94,2.0,50900.0],["2010-08-17",1.99,2.04,1.99,2.01,18500.0],["2010-08-18",2.0,2.09,1.99,2.09,22400.0],["2010-08-19",2.1,2.1,1.92,2.06,151700.0],["2010-08-20",2.01,2.01,1.92,1.96,121100.0],["2010-08-23",1.96,1.96,1.91,1.94,203000.0],["2010-08-24",1.91,1.94,1.9,1.9,52300.0],["2010-08-25",1.9,1.91,1.88,1.91,205400.0],["2010-08-26",1.9,1.91,1.86,1.86,101800.0],["2010-08-27",1.87,1.98,1.868,1.93,67700.0],["2010-08-30",1.9,1.9,1.85,1.86,58000.0],["2010-08-31",1.86,1.885,1.8,1.84,52600.0],["2010-09-01",1.85,1.9,1.85,1.86,134700.0],["2010-09-02",1.83,1.88,1.83,1.87,25600.0],["2010-09-03",1.87,1.939,1.85,1.86,71200.0],["2010-09-07",1.87,1.87,1.8,1.83,74100.0],["2010-09-08",1.87,1.93,1.81,1.9,109400.0],["2010-09-09",1.95,2.2,1.95,2.14,143800.0],["2010-09-10",2.17,2.44,2.13,2.39,206600.0],["2010-09-13",2.58,2.65,2.42,2.58,230200.0],["2010-09-14",2.58,2.61,2.26,2.52,217900.0],["2010-09-15",2.52,2.52,2.35,2.46,82400.0],["2010-09-16",2.46,2.52,2.4,2.49,128200.0],["2010-09-17",2.49,2.59,2.49,2.49,103600.0],["2010-09-20",2.434,2.48,2.4,2.47,67000.0],["2010-09-21",2.45,2.5,2.4,2.47,54500.0],["2010-09-22",2.46,2.48,2.37,2.4,36200.0],["2010-09-23",2.35,2.4,2.34,2.37,48300.0],["2010-09-24",2.43,2.52,2.42,2.45,101500.0],["2010-09-27",2.45,2.52,2.39,2.4,36100.0],["2010-09-28",2.36,2.42,2.337,2.39,24500.0],["2010-09-29",2.38,2.38,2.32,2.33,16400.0],["2010-09-30",2.29,2.51,2.21,2.4,98700.0],["2010-10-01",2.45,2.49,2.42,2.42,22600.0],["2010-10-04",2.44,2.5,2.39,2.39,10600.0],["2010-10-05",2.371,2.46,2.31,2.31,34300.0],["2010-10-06",2.33,2.36,2.25,2.36,19900.0],["2010-10-07",2.32,2.4,2.31,2.4,8800.0],["2010-10-08",2.38,2.45,2.37,2.44,17500.0],["2010-10-11",2.41,2.48,2.39,2.45,87700.0],["2010-10-12",2.42,2.47,2.4,2.4,84100.0],["2010-10-13",2.43,2.5,2.24,2.36,92800.0],["2010-10-14",2.26,2.32,2.22,2.28,22800.0],["2010-10-15",2.3,2.3,2.19,2.22,133900.0],["2010-10-18",2.25,2.291,2.12,2.17,168200.0],["2010-10-19",2.05,2.14,2.05,2.07,84400.0],["2010-10-20",2.12,2.12,1.99,2.04,421700.0],["2010-10-21",2.02,2.17,1.98,2.0,57800.0],["2010-10-22",2.02,2.09,2.01,2.08,59200.0],["2010-10-25",2.12,2.12,2.05,2.06,40800.0],["2010-10-26",2.06,2.09,2.016,2.09,100000.0],["2010-10-27",2.09,2.3,2.09,2.24,173200.0],["2010-10-28",2.2,2.28,2.11,2.22,41200.0],["2010-10-29",2.2,2.2,2.1,2.16,131600.0],["2010-11-01",2.17,2.24,2.13,2.2,97000.0],["2010-11-02",2.21,2.25,2.15,2.18,59700.0],["2010-11-03",2.12,2.24,2.12,2.24,12800.0],["2010-11-04",2.21,2.29,2.2,2.26,41800.0],["2010-11-05",2.2,2.33,2.19,2.33,63700.0],["2010-11-08",2.332,2.5,2.332,2.45,153800.0],["2010-11-09",2.5,2.5,2.31,2.5,144000.0],["2010-11-10",2.475,2.57,2.43,2.55,55800.0],["2010-11-11",2.54,2.6,2.53,2.59,53600.0],["2010-11-12",2.58,2.7,2.544,2.65,80400.0],["2010-11-15",2.64,2.839,2.64,2.8,123900.0],["2010-11-16",2.75,2.91,2.75,2.9,76300.0],["2010-11-17",2.93,2.97,2.8,2.95,80300.0],["2010-11-18",2.99,3.09,2.87,2.91,108100.0],["2010-11-19",2.86,2.98,2.86,2.91,58200.0],["2010-11-22",2.82,2.91,2.81,2.85,26600.0],["2010-11-23",2.8,2.86,2.75,2.83,53100.0],["2010-11-24",2.87,2.91,2.67,2.67,64100.0],["2010-11-26",2.7,2.85,2.7,2.75,15000.0],["2010-11-29",2.75,2.765,2.55,2.56,217100.0],["2010-11-30",2.57,2.65,2.5,2.57,52900.0],["2010-12-01",2.59,2.65,2.55,2.58,43700.0],["2010-12-02",2.63,2.63,2.59,2.62,31400.0],["2010-12-03",2.57,2.6,2.5,2.56,61300.0],["2010-12-06",2.62,2.62,2.49,2.51,63300.0],["2010-12-07",2.54,2.55,2.48,2.5,48600.0],["2010-12-08",2.5,2.63,2.5,2.53,61900.0],["2010-12-09",2.55,2.57,2.52,2.55,19700.0],["2010-12-10",2.55,2.58,2.53,2.56,43700.0],["2010-12-13",2.56,2.59,2.43,2.48,590600.0],["2010-12-14",2.51,2.51,2.41,2.46,85400.0],["2010-12-15",2.5,2.51,2.45,2.49,52100.0],["2010-12-16",2.52,2.52,2.39,2.43,36600.0],["2010-12-17",2.4,2.49,2.37,2.49,83700.0],["2010-12-20",2.45,2.49,2.35,2.37,60700.0],["2010-12-21",2.36,2.45,2.35,2.37,31200.0],["2010-12-22",2.4,2.99,2.4,2.75,493100.0],["2010-12-23",2.79,3.0,2.79,2.93,214300.0],["2010-12-27",2.96,3.08,2.96,2.97,96500.0],["2010-12-28",2.97,3.0,2.75,2.79,130200.0],["2010-12-29",2.81,2.99,2.81,2.89,84200.0],["2010-12-30",2.9,2.96,2.85,2.96,115400.0],["2010-12-31",2.97,2.973,2.82,2.82,91400.0],["2011-01-03",2.87,3.05,2.87,2.96,151000.0],["2011-01-04",2.99,3.0,2.9,2.91,101400.0],["2011-01-05",2.91,3.03,2.91,3.0,344800.0],["2011-01-06",3.0,3.09,3.0,3.02,134200.0],["2011-01-07",3.03,3.03,2.89,2.98,75800.0],["2011-01-10",3.06,3.38,3.0,3.35,607600.0],["2011-01-11",3.35,3.47,3.16,3.31,309100.0],["2011-01-12",3.35,3.35,3.02,3.15,226700.0],["2011-01-13",3.27,3.35,3.15,3.33,160700.0],["2011-01-14",4.0,4.0,3.61,3.7,1280800.0],["2011-01-18",3.9,3.9,3.7,3.73,912600.0],["2011-01-19",3.7,3.88,3.7,3.84,227600.0],["2011-01-20",3.8,3.853,3.6,3.62,276300.0],["2011-01-21",3.65,3.75,3.63,3.65,165700.0],["2011-01-24",3.52,3.65,3.36,3.46,389700.0],["2011-01-25",3.45,3.52,3.31,3.35,196100.0],["2011-01-26",3.39,3.41,3.25,3.37,294600.0],["2011-01-27",3.4,3.49,3.32,3.38,212500.0],["2011-01-28",3.41,3.55,3.25,3.5,198800.0],["2011-01-31",3.6,3.84,3.59,3.64,426300.0],["2011-02-01",3.6,3.7,3.48,3.58,243500.0],["2011-02-02",3.65,3.76,3.58,3.71,218400.0],["2011-02-03",3.65,3.7,3.56,3.66,102000.0],["2011-02-04",3.66,3.775,3.61,3.71,251300.0],["2011-02-07",3.61,3.68,3.5,3.52,264900.0],["2011-02-08",3.5,3.54,3.35,3.5,325900.0],["2011-02-09",3.54,3.54,3.36,3.48,752600.0],["2011-02-10",3.44,3.48,3.42,3.45,87500.0],["2011-02-11",3.42,3.46,3.35,3.4,96900.0],["2011-02-14",3.36,3.4,3.32,3.33,109000.0],["2011-02-15",3.33,3.38,3.29,3.29,111100.0],["2011-02-16",3.29,3.34,3.29,3.29,54300.0],["2011-02-17",3.29,3.32,3.25,3.25,125100.0],["2011-02-18",3.23,3.26,3.15,3.16,106100.0],["2011-02-22",3.31,3.34,3.15,3.15,146500.0],["2011-02-23",3.18,3.48,3.18,3.38,167300.0],["2011-02-24",3.48,3.5,3.4,3.5,147800.0],["2011-02-25",3.5,3.54,3.41,3.43,99700.0],["2011-02-28",3.45,3.49,3.2,3.35,150200.0],["2011-03-01",3.34,3.37,3.2,3.23,122500.0],["2011-03-02",3.25,3.28,3.2,3.23,79900.0],["2011-03-03",3.27,3.46,3.24,3.39,165800.0],["2011-03-04",3.36,3.58,3.36,3.47,231900.0],["2011-03-07",3.54,3.54,3.47,3.47,155100.0],["2011-03-08",3.57,3.7,3.38,3.58,1250100.0],["2011-03-09",3.55,3.56,3.451,3.5,268900.0],["2011-03-10",3.48,3.48,3.33,3.4,330300.0],["2011-03-11",3.4,3.5,3.36,3.495,150500.0],["2011-03-14",3.52,3.59,3.42,3.44,131600.0],["2011-03-15",3.38,3.52,3.34,3.48,163000.0],["2011-03-16",3.48,3.62,3.48,3.56,213300.0],["2011-03-17",3.6,3.7,3.57,3.64,149200.0],["2011-03-18",3.68,3.68,3.53,3.53,379800.0],["2011-03-21",3.57,3.58,3.43,3.52,270500.0],["2011-03-22",3.54,3.59,3.49,3.58,88300.0],["2011-03-23",3.57,3.57,3.4,3.46,144700.0],["2011-03-24",3.48,3.61,3.431,3.55,229200.0],["2011-03-25",3.58,3.67,3.5,3.6,199400.0],["2011-03-28",3.62,3.62,3.49,3.495,141000.0],["2011-03-29",3.46,3.49,3.42,3.49,96200.0],["2011-03-30",3.48,3.51,3.38,3.42,139200.0],["2011-03-31",3.42,3.51,3.37,3.5,142100.0],["2011-04-01",3.52,3.52,3.44,3.5,57200.0],["2011-04-04",3.49,3.6,3.46,3.6,179600.0],["2011-04-05",3.58,3.59,3.48,3.5,148700.0],["2011-04-06",3.46,3.5,3.4,3.495,62000.0],["2011-04-07",3.51,3.51,3.45,3.48,94100.0],["2011-04-08",3.5,3.549,3.48,3.48,70400.0],["2011-04-11",3.49,3.55,3.44,3.48,133300.0],["2011-04-12",3.48,3.53,3.46,3.52,106400.0],["2011-04-13",3.52,3.59,3.52,3.57,57900.0],["2011-04-14",3.57,3.62,3.5,3.6,96000.0],["2011-04-15",3.62,3.67,3.59,3.63,164200.0],["2011-04-18",3.6,3.64,3.51,3.53,57900.0],["2011-04-19",3.53,3.6,3.45,3.55,73200.0],["2011-04-20",3.59,3.69,3.55,3.65,114000.0],["2011-04-21",3.67,3.71,3.6,3.64,65000.0],["2011-04-25",3.62,3.62,3.55,3.58,68100.0],["2011-04-26",3.57,3.63,3.45,3.6,79800.0],["2011-04-27",3.59,3.785,3.46,3.62,234000.0],["2011-04-28",3.6,3.73,3.48,3.71,92000.0],["2011-04-29",3.7,3.92,3.6,3.66,331000.0],["2011-05-02",3.65,3.73,3.63,3.7,92000.0],["2011-05-03",3.71,3.87,3.65,3.85,131000.0],["2011-05-04",3.89,4.0,3.86,3.92,284200.0],["2011-05-05",3.91,3.99,3.87,3.99,157000.0],["2011-05-06",3.99,4.17,3.96,4.03,378800.0],["2011-05-09",4.0,4.33,3.97,4.18,499300.0],["2011-05-10",4.16,4.33,3.93,4.21,312100.0],["2011-05-11",4.22,4.31,4.17,4.21,233400.0],["2011-05-12",4.18,4.29,4.06,4.26,135200.0],["2011-05-13",4.26,4.44,4.21,4.4,266000.0],["2011-05-16",4.37,4.62,4.27,4.54,622700.0],["2011-05-17",4.51,4.54,4.3,4.54,185900.0],["2011-05-18",4.56,4.93,4.56,4.87,494900.0],["2011-05-19",4.87,4.94,4.83,4.9,241300.0],["2011-05-20",4.91,4.92,4.75,4.87,174100.0],["2011-05-23",4.85,4.9,4.71,4.84,197800.0],["2011-05-24",4.86,4.94,4.8,4.86,196800.0],["2011-05-25",4.87,4.95,4.76,4.91,151700.0],["2011-05-26",4.91,5.14,4.83,5.12,393000.0],["2011-05-27",5.12,5.19,4.89,4.96,251600.0],["2011-05-31",4.97,5.06,4.651,4.76,345400.0],["2011-06-01",4.8,4.8,4.52,4.74,219000.0],["2011-06-02",4.74,4.96,4.43,4.65,619000.0],["2011-06-03",4.61,4.66,4.4,4.44,177000.0],["2011-06-06",4.42,4.44,4.13,4.17,267900.0],["2011-06-07",4.17,4.38,4.05,4.32,193700.0],["2011-06-08",4.3,4.54,4.211,4.51,195900.0],["2011-06-09",4.51,4.83,4.51,4.79,340000.0],["2011-06-10",4.79,4.92,4.74,4.89,399500.0],["2011-06-13",4.88,4.97,4.69,4.72,630600.0],["2011-06-14",4.74,4.74,4.491,4.65,207000.0],["2011-06-15",4.6,4.71,4.49,4.7,170900.0],["2011-06-16",4.67,4.69,4.31,4.37,255500.0],["2011-06-17",4.38,4.46,4.09,4.1,291500.0],["2011-06-20",4.03,4.34,4.01,4.3,205100.0],["2011-06-21",4.3,4.37,4.26,4.35,125800.0],["2011-06-22",4.35,4.4,4.16,4.24,159000.0],["2011-06-23",4.23,4.23,4.08,4.22,221800.0],["2011-06-24",4.23,4.26,4.03,4.1,4558300.0],["2011-06-27",4.1,4.31,4.06,4.3,180700.0],["2011-06-28",4.27,4.56,4.21,4.53,306200.0],["2011-06-29",4.53,4.59,4.4,4.42,233400.0],["2011-06-30",4.41,4.47,4.4,4.4,100000.0],["2011-07-01",4.38,4.45,4.32,4.39,180000.0],["2011-07-05",4.4,4.43,4.37,4.39,103100.0],["2011-07-06",4.4,4.58,4.4,4.49,132300.0],["2011-07-07",4.53,4.55,4.41,4.43,94300.0],["2011-07-08",4.4,4.42,4.32,4.4,106100.0],["2011-07-11",4.39,4.44,4.23,4.29,172200.0],["2011-07-12",4.29,4.49,4.18,4.29,72900.0],["2011-07-13",4.31,4.388,4.2,4.31,99400.0],["2011-07-14",4.3,4.35,4.15,4.15,171300.0],["2011-07-15",4.16,4.19,4.05,4.1,216300.0],["2011-07-18",4.09,4.1,3.81,3.9,260300.0],["2011-07-19",3.87,3.87,3.76,3.83,268000.0],["2011-07-20",3.83,3.95,3.74,3.75,144900.0],["2011-07-21",3.75,3.92,3.74,3.89,131500.0],["2011-07-22",3.87,3.88,3.6,3.65,155600.0],["2011-07-25",3.63,3.63,3.4,3.41,333600.0],["2011-07-26",3.43,3.51,3.3,3.49,294600.0],["2011-07-27",3.48,3.56,3.41,3.45,193100.0],["2011-07-28",3.45,3.58,3.44,3.58,189900.0],["2011-07-29",3.57,3.78,3.48,3.75,226500.0],["2011-08-01",3.77,3.88,3.62,3.65,303000.0],["2011-08-02",3.63,3.67,3.36,3.36,260200.0],["2011-08-03",3.35,3.46,3.17,3.27,163900.0],["2011-08-04",3.24,3.24,2.88,2.88,304500.0],["2011-08-05",2.91,2.97,2.61,2.82,310000.0],["2011-08-08",2.53,2.699,2.5,2.57,306000.0],["2011-08-09",2.75,3.13,2.61,3.09,784100.0],["2011-08-10",3.02,3.14,2.81,2.84,209900.0],["2011-08-11",2.85,2.98,2.81,2.94,176800.0],["2011-08-12",2.96,3.06,2.84,2.87,144700.0],["2011-08-15",2.9,2.94,2.78,2.92,127100.0],["2011-08-16",2.88,2.96,2.71,2.71,146100.0],["2011-08-17",2.75,2.809,2.616,2.67,158600.0],["2011-08-18",2.6,2.62,2.37,2.405,393600.0],["2011-08-19",2.32,2.47,2.3,2.34,220700.0],["2011-08-22",2.39,2.68,2.35,2.53,256800.0],["2011-08-23",2.53,2.588,2.44,2.57,154400.0],["2011-08-24",2.59,2.65,2.44,2.5,173300.0],["2011-08-25",2.52,2.53,2.4,2.41,99500.0],["2011-08-26",2.4,2.6,2.36,2.57,91200.0],["2011-08-29",2.61,2.73,2.57,2.71,122200.0],["2011-08-30",2.69,2.91,2.63,2.9,90700.0],["2011-08-31",2.92,3.01,2.9,3.0,225300.0],["2011-09-01",3.01,3.19,3.01,3.165,349900.0],["2011-09-02",3.11,3.11,2.85,2.86,216000.0],["2011-09-06",2.86,2.87,2.7,2.77,87900.0],["2011-09-07",2.8,3.0,2.79,2.97,99600.0],["2011-09-08",2.94,2.94,2.85,2.85,49000.0],["2011-09-09",2.85,2.85,2.68,2.75,96400.0],["2011-09-12",2.72,2.72,2.57,2.61,114200.0],["2011-09-13",2.64,2.68,2.55,2.55,234500.0],["2011-09-14",2.57,2.68,2.52,2.65,503700.0],["2011-09-15",2.67,2.74,2.57,2.72,94900.0],["2011-09-16",2.74,2.84,2.72,2.77,203600.0],["2011-09-19",2.75,2.89,2.64,2.86,181800.0],["2011-09-20",2.86,3.03,2.86,2.92,208700.0],["2011-09-21",2.91,2.93,2.61,2.62,118100.0],["2011-09-22",2.58,2.6,2.4,2.42,163200.0],["2011-09-23",2.4,2.44,2.3,2.39,80900.0],["2011-09-26",2.42,2.44,2.3,2.38,122500.0],["2011-09-27",2.45,2.64,2.41,2.55,167000.0],["2011-09-28",2.52,2.54,2.38,2.4,99200.0],["2011-09-29",2.48,2.48,2.341,2.45,74600.0],["2011-09-30",2.42,2.53,2.31,2.44,82700.0],["2011-10-03",2.45,2.48,2.22,2.22,170000.0],["2011-10-04",2.2,2.22,1.94,2.1,335400.0],["2011-10-05",2.1,2.16,2.01,2.07,134100.0],["2011-10-06",2.08,2.32,1.956,2.24,143100.0],["2011-10-07",2.25,2.25,2.14,2.15,84100.0],["2011-10-10",2.17,2.31,2.12,2.3,118600.0],["2011-10-11",2.28,2.32,2.21,2.28,82000.0],["2011-10-12",2.26,2.36,2.26,2.33,107000.0],["2011-10-13",2.33,2.36,2.28,2.32,58300.0],["2011-10-14",2.34,2.37,2.28,2.33,110100.0],["2011-10-17",2.31,2.32,2.19,2.22,91600.0],["2011-10-18",2.24,2.32,2.19,2.32,58200.0],["2011-10-19",2.33,2.35,2.22,2.24,66000.0],["2011-10-20",2.25,2.25,2.05,2.11,168000.0],["2011-10-21",2.16,2.21,2.13,2.18,85900.0],["2011-10-24",2.19,2.27,2.16,2.25,109100.0],["2011-10-25",2.23,2.32,2.21,2.26,176900.0],["2011-10-26",2.29,2.41,2.24,2.35,180900.0],["2011-10-27",2.45,2.65,2.38,2.53,264600.0],["2011-10-28",2.53,2.64,2.53,2.6,107700.0],["2011-10-31",2.56,2.61,2.48,2.57,133900.0],["2011-11-01",2.5,2.52,2.35,2.38,142200.0],["2011-11-02",2.43,2.58,2.37,2.55,141900.0],["2011-11-03",2.58,2.65,2.54,2.59,79700.0],["2011-11-04",2.56,2.58,2.4,2.42,87300.0],["2011-11-07",2.42,2.42,2.29,2.4,113400.0],["2011-11-08",2.42,2.79,2.41,2.75,199600.0],["2011-11-09",2.59,2.65,2.51,2.51,113400.0],["2011-11-10",2.56,2.56,2.32,2.43,127300.0],["2011-11-11",2.47,2.51,2.44,2.5,69800.0],["2011-11-14",2.45,2.46,2.38,2.41,75000.0],["2011-11-15",2.39,2.4,2.27,2.4,59700.0],["2011-11-16",2.37,2.39,2.275,2.3,77000.0],["2011-11-17",2.3,2.32,2.21,2.26,90200.0],["2011-11-18",2.27,2.33,2.24,2.33,206100.0],["2011-11-21",2.24,2.27,2.18,2.19,91400.0],["2011-11-22",2.2,2.29,2.16,2.19,35000.0],["2011-11-23",2.18,2.26,2.01,2.02,130900.0],["2011-11-25",2.05,2.15,2.05,2.09,56200.0],["2011-11-28",2.18,2.29,2.15,2.26,353400.0],["2011-11-29",2.26,2.29,2.14,2.16,40800.0],["2011-11-30",2.25,2.43,2.22,2.41,252300.0],["2011-12-01",2.37,2.37,2.28,2.28,65000.0],["2011-12-02",2.31,2.35,2.27,2.35,45300.0],["2011-12-05",2.38,2.4,2.26,2.4,97300.0],["2011-12-06",2.42,2.42,2.34,2.4,51600.0],["2011-12-07",2.38,2.43,2.27,2.37,51800.0],["2011-12-08",2.37,2.42,2.21,2.23,110300.0],["2011-12-09",2.25,2.3,2.18,2.2,150100.0],["2011-12-12",2.17,2.21,2.14,2.19,67900.0],["2011-12-13",2.2,2.27,2.08,2.12,86900.0],["2011-12-14",2.11,2.26,2.1,2.22,141500.0],["2011-12-15",2.26,2.26,2.14,2.21,71900.0],["2011-12-16",2.22,2.22,2.12,2.19,190300.0],["2011-12-19",2.19,2.22,2.12,2.12,60400.0],["2011-12-20",2.03,2.26,1.99,2.21,99200.0],["2011-12-21",2.19,2.21,2.16,2.19,94600.0],["2011-12-22",2.2,2.32,2.12,2.2,116200.0],["2011-12-23",2.21,2.21,2.14,2.15,49000.0],["2011-12-27",2.15,2.17,2.14,2.17,55000.0],["2011-12-28",2.17,2.18,2.11,2.11,85500.0],["2011-12-29",2.11,2.12,2.09,2.11,54800.0],["2011-12-30",2.1,2.16,2.08,2.13,111800.0],["2012-01-03",2.17,2.17,2.13,2.17,37200.0],["2012-01-04",2.15,2.16,2.13,2.13,25900.0],["2012-01-05",2.13,2.13,2.06,2.09,79300.0],["2012-01-06",2.09,2.1,2.025,2.06,124300.0],["2012-01-09",2.07,2.08,2.04,2.05,97600.0],["2012-01-10",2.07,2.071,2.03,2.05,127300.0],["2012-01-11",2.04,2.065,2.03,2.05,40400.0],["2012-01-12",2.05,2.06,1.98,2.0,96500.0],["2012-01-13",1.98,2.0,1.98,1.98,46300.0],["2012-01-17",2.0,2.05,1.97,2.0,167300.0],["2012-01-18",2.0,2.0,1.87,1.94,180800.0],["2012-01-19",1.95,1.97,1.87,1.96,242200.0],["2012-01-20",1.96,2.13,1.951,2.07,120800.0],["2012-01-23",2.08,2.16,2.06,2.15,97800.0],["2012-01-24",2.13,2.14,2.08,2.09,73900.0],["2012-01-25",2.1,2.17,2.09,2.17,144200.0],["2012-01-26",2.17,2.25,2.17,2.24,117100.0],["2012-01-27",2.23,2.42,2.23,2.42,107000.0],["2012-01-30",2.4,2.46,2.36,2.45,127100.0],["2012-01-31",2.46,2.54,2.41,2.51,148800.0],["2012-02-01",2.54,2.65,2.517,2.64,117400.0],["2012-02-02",2.64,2.7,2.59,2.7,69400.0],["2012-02-03",2.75,2.75,2.61,2.65,142200.0],["2012-02-06",2.62,2.65,2.51,2.6,60400.0],["2012-02-07",2.58,2.68,2.56,2.68,66000.0],["2012-02-08",2.68,2.7,2.6,2.63,27400.0],["2012-02-09",2.63,2.7,2.55,2.55,48900.0],["2012-02-10",2.51,2.551,2.37,2.39,56700.0],["2012-02-13",2.45,2.51,2.41,2.46,32500.0],["2012-02-14",2.44,2.48,2.44,2.45,30300.0],["2012-02-15",2.46,2.48,2.38,2.4,45500.0],["2012-02-16",2.42,2.47,2.4,2.45,51000.0],["2012-02-17",2.47,2.55,2.432,2.49,75400.0],["2012-02-21",2.49,2.54,2.44,2.5,37800.0],["2012-02-22",2.49,2.69,2.48,2.67,263200.0],["2012-02-23",2.66,2.9,2.66,2.89,165600.0],["2012-02-24",2.89,3.29,2.89,3.1,208600.0],["2012-02-27",3.1,3.17,3.0,3.08,71300.0],["2012-02-28",3.09,3.1,2.93,2.94,64200.0],["2012-02-29",3.0,3.1,2.94,3.01,102800.0],["2012-03-01",3.02,3.03,2.95,2.95,44600.0],["2012-03-02",2.97,2.97,2.89,2.91,90800.0],["2012-03-05",2.89,2.89,2.61,2.89,30100.0],["2012-03-06",2.84,2.92,2.69,2.76,79800.0],["2012-03-07",2.78,2.95,2.7,2.92,123300.0],["2012-03-08",3.03,3.25,3.01,3.12,304900.0],["2012-03-09",3.12,3.53,3.102,3.45,313000.0],["2012-03-12",3.44,3.49,3.29,3.38,199500.0],["2012-03-13",3.38,3.56,3.34,3.45,306400.0],["2012-03-14",3.44,3.44,3.27,3.29,117700.0],["2012-03-15",3.24,3.28,3.2,3.27,106200.0],["2012-03-16",3.29,3.54,3.221,3.51,315700.0],["2012-03-19",3.6,3.64,3.55,3.58,199000.0],["2012-03-20",3.56,3.58,3.47,3.49,93400.0],["2012-03-21",3.51,3.52,3.39,3.4,78000.0],["2012-03-22",3.36,3.36,3.18,3.3,160700.0],["2012-03-23",3.29,3.325,3.19,3.24,73100.0],["2012-03-26",3.28,3.38,3.25,3.36,104100.0],["2012-03-27",3.37,3.44,3.32,3.32,123000.0],["2012-03-28",3.33,3.33,3.22,3.29,48300.0],["2012-03-29",3.24,3.3,3.18,3.28,85300.0],["2012-03-30",3.32,3.384,3.17,3.18,165400.0],["2012-04-02",3.17,3.31,3.17,3.31,172600.0],["2012-04-03",3.35,3.53,3.28,3.32,148200.0],["2012-04-04",3.29,3.37,3.22,3.36,81400.0],["2012-04-05",3.32,3.37,3.2,3.26,126000.0],["2012-04-09",3.19,3.26,3.11,3.24,142400.0],["2012-04-10",3.22,3.31,3.15,3.22,133500.0],["2012-04-11",3.26,3.32,3.25,3.29,79300.0],["2012-04-12",3.22,3.45,3.22,3.4,203500.0],["2012-04-13",3.38,3.381,3.17,3.18,103700.0],["2012-04-16",3.23,3.29,3.18,3.23,66400.0],["2012-04-17",3.27,3.27,3.19,3.25,53400.0],["2012-04-18",3.23,3.27,3.2,3.22,51400.0],["2012-04-19",3.22,3.26,3.161,3.18,91300.0],["2012-04-20",3.24,3.32,3.18,3.19,87900.0],["2012-04-23",3.18,3.24,3.05,3.1,88200.0],["2012-04-24",3.09,3.2,3.09,3.2,97200.0],["2012-04-25",3.24,3.35,3.23,3.31,111900.0],["2012-04-26",3.29,3.32,3.24,3.31,21500.0],["2012-04-27",3.33,3.33,3.23,3.3,67800.0],["2012-04-30",3.29,3.33,3.08,3.09,163000.0],["2012-05-01",3.09,3.21,2.95,2.98,134000.0],["2012-05-02",2.95,3.03,2.9,2.91,91900.0],["2012-05-03",2.91,2.98,2.8,2.95,129100.0],["2012-05-04",2.93,3.05,2.88,2.99,113800.0],["2012-05-07",2.94,3.03,2.94,3.01,61000.0],["2012-05-08",2.99,3.07,2.99,3.06,28200.0],["2012-05-09",3.01,3.05,2.943,2.99,61000.0],["2012-05-10",2.88,3.12,2.88,3.03,100000.0],["2012-05-11",2.99,3.05,2.99,3.02,49000.0],["2012-05-14",3.01,3.16,2.901,3.07,95900.0],["2012-05-15",3.07,3.24,3.05,3.12,79000.0],["2012-05-16",3.13,3.2,2.931,3.07,37900.0],["2012-05-17",3.08,3.12,3.0,3.04,80400.0],["2012-05-18",3.02,3.08,2.9,2.92,117600.0],["2012-05-21",2.92,3.02,2.9,2.96,69600.0],["2012-05-22",2.97,2.98,2.75,2.8,102000.0],["2012-05-23",2.76,2.87,2.581,2.65,113000.0],["2012-05-24",2.68,2.7,2.43,2.51,232800.0],["2012-05-25",2.5,2.65,2.321,2.5,346200.0],["2012-05-29",2.48,2.59,2.32,2.33,264400.0],["2012-05-30",2.33,2.43,2.32,2.37,104700.0],["2012-05-31",2.39,2.55,2.35,2.4,112200.0],["2012-06-01",2.35,2.54,2.334,2.39,130900.0],["2012-06-04",2.4,2.41,2.33,2.38,128200.0],["2012-06-05",2.35,2.38,2.34,2.35,109500.0],["2012-06-06",2.36,2.38,2.35,2.37,107500.0],["2012-06-07",2.4,2.4,2.36,2.37,91200.0],["2012-06-08",2.36,2.71,2.35,2.62,136000.0],["2012-06-11",2.64,2.65,2.56,2.62,157000.0],["2012-06-12",2.63,2.69,2.6,2.64,98000.0],["2012-06-13",2.65,2.65,2.51,2.58,177700.0],["2012-06-14",2.6,2.72,2.58,2.71,202300.0],["2012-06-15",2.64,2.86,2.54,2.8,247500.0],["2012-06-18",2.78,2.92,2.78,2.91,121600.0],["2012-06-19",2.91,2.916,2.668,2.74,365500.0],["2012-06-20",2.72,2.8,2.67,2.71,146000.0],["2012-06-21",2.7,2.75,2.68,2.68,240600.0],["2012-06-22",2.65,2.68,2.6,2.6,4283800.0],["2012-06-25",2.57,2.58,2.49,2.53,148100.0],["2012-06-26",2.5,2.51,2.4,2.45,214600.0],["2012-06-27",2.46,2.54,2.42,2.45,85500.0],["2012-06-28",2.42,2.63,2.38,2.62,110300.0],["2012-06-29",2.65,2.72,2.57,2.66,110400.0],["2012-07-02",2.65,2.67,2.55,2.57,81100.0],["2012-07-03",2.57,2.6,2.55,2.58,38900.0],["2012-07-05",2.58,2.585,2.47,2.52,246300.0],["2012-07-06",2.5,2.88,2.49,2.55,195800.0],["2012-07-09",2.53,2.6,2.52,2.59,189500.0],["2012-07-10",2.59,2.73,2.58,2.73,118100.0],["2012-07-11",2.74,2.79,2.58,2.66,124900.0],["2012-07-12",2.72,2.74,2.55,2.64,55200.0],["2012-07-13",2.63,2.74,2.63,2.7,27000.0],["2012-07-16",2.7,2.71,2.61,2.61,90400.0],["2012-07-17",2.63,2.64,2.58,2.6,50100.0],["2012-07-18",2.6,2.67,2.57,2.57,75700.0],["2012-07-19",2.58,2.6,2.48,2.6,69700.0],["2012-07-20",2.59,2.67,2.59,2.62,43000.0],["2012-07-23",2.56,2.6,2.53,2.56,46900.0],["2012-07-24",2.55,2.61,2.53,2.56,82100.0],["2012-07-25",2.54,2.61,2.45,2.48,198700.0],["2012-07-26",2.5,2.6,2.46,2.51,99300.0],["2012-07-27",2.54,2.54,2.45,2.5,41600.0],["2012-07-30",2.49,2.49,2.38,2.4,178800.0],["2012-07-31",2.45,2.45,2.3,2.34,69400.0],["2012-08-01",2.34,2.4,2.3,2.31,96600.0],["2012-08-02",2.32,2.35,2.22,2.3,70800.0],["2012-08-03",2.36,2.6,2.32,2.56,93700.0],["2012-08-06",2.59,2.59,2.48,2.52,22400.0],["2012-08-07",2.51,2.55,2.4,2.44,256500.0],["2012-08-08",2.43,2.51,2.39,2.51,240400.0],["2012-08-09",2.51,2.84,2.488,2.53,385900.0],["2012-08-10",2.51,2.63,2.48,2.61,183600.0],["2012-08-13",2.6,2.67,2.512,2.66,552700.0],["2012-08-14",2.65,2.766,2.65,2.71,115900.0],["2012-08-15",2.7,2.75,2.68,2.71,23600.0],["2012-08-16",2.74,2.79,2.72,2.77,51600.0],["2012-08-17",2.77,2.82,2.76,2.79,56400.0],["2012-08-20",2.77,2.806,2.74,2.79,17400.0],["2012-08-21",2.82,2.82,2.741,2.76,35900.0],["2012-08-22",2.76,2.79,2.728,2.75,15300.0],["2012-08-23",2.72,2.78,2.72,2.74,25200.0],["2012-08-24",2.72,2.75,2.713,2.74,30600.0],["2012-08-27",2.77,2.78,2.75,2.77,18200.0],["2012-08-28",2.77,2.8,2.705,2.71,39100.0],["2012-08-29",2.7,2.72,2.673,2.69,23800.0],["2012-08-30",2.74,2.74,2.68,2.68,12500.0],["2012-08-31",2.7,2.84,2.7,2.8,54300.0],["2012-09-04",2.82,2.82,2.71,2.71,36000.0],["2012-09-05",2.71,2.78,2.7,2.77,18800.0],["2012-09-06",2.77,2.87,2.74,2.84,79700.0],["2012-09-07",2.8,2.89,2.8,2.86,20800.0],["2012-09-10",2.83,2.91,2.83,2.84,27400.0],["2012-09-11",2.87,2.89,2.76,2.78,17300.0],["2012-09-12",2.81,2.86,2.72,2.76,13900.0],["2012-09-13",2.73,2.76,2.71,2.71,22500.0],["2012-09-14",2.71,2.75,2.7,2.73,30000.0],["2012-09-17",2.7,2.76,2.66,2.73,40800.0],["2012-09-18",2.75,2.89,2.74,2.85,86600.0],["2012-09-19",2.87,2.89,2.77,2.82,23600.0],["2012-09-20",2.83,2.899,2.75,2.77,56400.0],["2012-09-21",2.81,2.859,2.76,2.77,37400.0],["2012-09-24",2.74,2.85,2.74,2.79,16200.0],["2012-09-25",2.79,2.84,2.74,2.74,21300.0],["2012-09-26",2.84,2.89,2.7,2.74,10600.0],["2012-09-27",2.71,2.83,2.71,2.75,16600.0],["2012-09-28",2.71,2.79,2.71,2.78,25100.0],["2012-10-01",2.85,2.85,2.72,2.75,11600.0],["2012-10-02",2.73,2.79,2.71,2.73,21800.0],["2012-10-03",2.73,2.83,2.71,2.71,19800.0],["2012-10-04",2.71,2.839,2.7,2.8,20000.0],["2012-10-05",2.78,2.84,2.7,2.8,17900.0],["2012-10-08",2.76,2.78,2.71,2.71,12800.0],["2012-10-09",2.74,2.78,2.68,2.71,25700.0],["2012-10-10",2.74,2.75,2.695,2.72,19400.0],["2012-10-11",2.74,2.74,2.7,2.71,10300.0],["2012-10-12",2.7,2.72,2.685,2.7,17200.0],["2012-10-15",2.69,2.72,2.69,2.71,27600.0],["2012-10-16",2.73,2.74,2.68,2.71,8100.0],["2012-10-17",2.7,2.72,2.68,2.69,20800.0],["2012-10-18",2.69,2.78,2.66,2.7,54500.0],["2012-10-19",2.7,2.75,2.69,2.71,31500.0],["2012-10-22",2.68,2.71,2.65,2.69,17000.0],["2012-10-23",2.65,2.78,2.65,2.7,24600.0],["2012-10-24",2.69,2.75,2.65,2.68,8700.0],["2012-10-25",2.7,2.73,2.6,2.6,30300.0],["2012-10-26",2.6,2.66,2.59,2.59,27500.0],["2012-10-31",2.6,2.61,2.4,2.6,89800.0],["2012-11-01",2.58,2.58,2.5,2.53,7200.0],["2012-11-02",2.54,2.58,2.54,2.58,11700.0],["2012-11-05",2.56,2.68,2.53,2.59,30300.0],["2012-11-06",2.59,2.682,2.59,2.65,33600.0],["2012-11-07",2.62,2.68,2.62,2.66,7100.0],["2012-11-08",2.68,2.72,2.62,2.63,45000.0],["2012-11-09",2.8,2.8,2.48,2.5,113000.0],["2012-11-12",2.45,2.49,2.13,2.36,151600.0],["2012-11-13",2.26,2.65,2.26,2.47,55000.0],["2012-11-14",2.49,2.57,2.35,2.43,32100.0],["2012-11-15",2.41,2.57,2.35,2.4,22500.0],["2012-11-16",2.41,2.45,2.39,2.42,22800.0],["2012-11-19",2.42,2.53,2.42,2.46,21600.0],["2012-11-20",2.44,2.45,2.35,2.41,53500.0],["2012-11-21",2.4,2.43,2.35,2.39,13400.0],["2012-11-23",2.42,2.5,2.39,2.41,5400.0],["2012-11-26",2.4,2.48,2.33,2.36,50200.0],["2012-11-27",2.39,2.39,2.31,2.34,24200.0],["2012-11-28",2.34,2.38,2.26,2.29,171400.0],["2012-11-29",2.3,2.41,2.3,2.41,21100.0],["2012-11-30",2.4,2.53,2.36,2.43,36900.0],["2012-12-03",2.439,2.439,2.35,2.36,63200.0],["2012-12-04",2.36,2.4,2.25,2.4,89600.0],["2012-12-05",2.37,2.5,2.32,2.44,62700.0],["2012-12-06",2.42,2.5,2.28,2.385,32300.0],["2012-12-07",2.38,2.45,2.38,2.41,46900.0],["2012-12-10",2.39,2.51,2.39,2.45,55200.0],["2012-12-11",2.45,2.54,2.45,2.49,45200.0],["2012-12-12",2.45,2.65,2.45,2.53,93300.0],["2012-12-13",2.51,2.522,2.49,2.5,19800.0],["2012-12-14",2.49,2.59,2.46,2.51,18000.0],["2012-12-17",2.48,2.59,2.45,2.46,41600.0],["2012-12-18",2.47,2.53,2.45,2.5,30000.0],["2012-12-19",2.49,2.51,2.42,2.48,26200.0],["2012-12-20",2.46,2.53,2.416,2.52,11400.0],["2012-12-21",2.43,2.539,2.4,2.49,32100.0],["2012-12-24",2.44,2.49,2.44,2.49,32500.0],["2012-12-26",2.49,2.52,2.46,2.5,23600.0],["2012-12-27",2.55,2.55,2.42,2.52,33200.0],["2012-12-28",2.51,2.55,2.46,2.48,90900.0],["2012-12-31",2.48,2.53,2.37,2.53,226300.0],["2013-01-02",2.55,2.65,2.5,2.51,46100.0],["2013-01-03",2.5,2.63,2.5,2.59,65900.0],["2013-01-04",2.65,2.73,2.57,2.61,61500.0],["2013-01-07",2.6,2.73,2.6,2.66,48500.0],["2013-01-08",2.66,2.75,2.66,2.73,101300.0],["2013-01-09",2.75,2.75,2.65,2.68,29200.0],["2013-01-10",2.74,2.78,2.69,2.76,89400.0],["2013-01-11",2.705,2.78,2.705,2.74,16400.0],["2013-01-14",2.75,2.79,2.72,2.77,29900.0],["2013-01-15",2.74,2.74,2.7,2.7,20200.0],["2013-01-16",2.72,2.75,2.68,2.69,33400.0],["2013-01-17",2.684,2.77,2.68,2.72,55100.0],["2013-01-18",2.7,2.79,2.7,2.79,43400.0],["2013-01-22",2.79,2.79,2.75,2.77,20700.0],["2013-01-23",2.75,2.84,2.75,2.79,68600.0],["2013-01-24",2.78,2.84,2.78,2.84,38600.0],["2013-01-25",2.84,2.85,2.82,2.83,34800.0],["2013-01-28",2.82,2.95,2.81,2.94,131600.0],["2013-01-29",2.97,3.219,2.94,3.14,182200.0],["2013-01-30",3.07,3.19,3.01,3.08,40500.0],["2013-01-31",3.07,3.08,2.95,2.96,85600.0],["2013-02-01",2.96,3.09,2.8,3.03,42300.0],["2013-02-04",2.985,3.04,2.959,3.0,21300.0],["2013-02-05",3.0,3.06,2.99,3.05,46100.0],["2013-02-06",3.07,3.07,3.01,3.05,9300.0],["2013-02-07",3.05,3.13,3.0,3.04,41000.0],["2013-02-08",3.07,3.07,2.95,2.99,11800.0],["2013-02-11",3.02,3.12,2.95,3.1,45400.0],["2013-02-12",3.04,3.16,2.87,2.99,61400.0],["2013-02-13",3.03,3.13,2.96,3.06,155600.0],["2013-02-14",3.02,3.1,3.0,3.07,18900.0],["2013-02-15",3.04,3.13,3.04,3.09,31800.0],["2013-02-19",3.1,3.138,3.03,3.06,70400.0],["2013-02-20",3.13,3.13,2.95,2.98,27500.0],["2013-02-21",2.922,2.94,2.9,2.91,30600.0],["2013-02-22",2.9,2.93,2.88,2.91,43000.0],["2013-02-25",2.92,3.13,2.91,2.97,33800.0],["2013-02-26",2.95,3.0,2.88,2.89,36900.0],["2013-02-27",2.87,2.95,2.85,2.9,46900.0],["2013-02-28",2.87,2.94,2.81,2.83,73900.0],["2013-03-01",2.85,2.94,2.766,2.81,77000.0],["2013-03-04",2.85,2.87,2.751,2.85,24300.0],["2013-03-05",2.84,2.85,2.78,2.78,37000.0],["2013-03-06",2.75,2.8,2.72,2.76,42500.0],["2013-03-07",2.75,2.83,2.69,2.72,134800.0],["2013-03-08",2.7,2.77,2.68,2.74,49800.0],["2013-03-11",2.75,2.9,2.74,2.74,108900.0],["2013-03-12",2.8,2.88,2.74,2.81,112800.0],["2013-03-13",2.782,2.87,2.75,2.84,9900.0],["2013-03-14",2.86,2.93,2.86,2.91,56700.0],["2013-03-15",2.94,2.94,2.75,2.77,82400.0],["2013-03-18",2.68,2.8,2.68,2.75,54700.0],["2013-03-19",2.75,2.782,2.66,2.7,50500.0],["2013-03-20",2.71,2.94,2.71,2.73,15800.0],["2013-03-21",2.75,2.8,2.73,2.73,43900.0],["2013-03-22",2.75,2.85,2.75,2.84,9100.0],["2013-03-25",2.88,2.89,2.8,2.83,17900.0],["2013-03-26",2.8,2.84,2.79,2.83,18000.0],["2013-03-27",2.79,2.82,2.78,2.78,7400.0],["2013-03-28",2.75,2.84,2.75,2.8,62900.0],["2013-04-01",2.78,2.84,2.75,2.82,44800.0],["2013-04-02",2.8,2.84,2.73,2.84,26200.0],["2013-04-03",2.83,2.89,2.75,2.84,103500.0],["2013-04-04",2.8,2.83,2.75,2.82,91000.0],["2013-04-05",2.75,2.87,2.75,2.8,121000.0],["2013-04-08",2.8,2.82,2.75,2.8,33600.0],["2013-04-09",2.78,2.87,2.76,2.76,76200.0],["2013-04-10",2.74,2.83,2.74,2.79,58300.0],["2013-04-11",2.8,2.82,2.74,2.74,85700.0],["2013-04-12",2.755,2.81,2.68,2.74,70900.0],["2013-04-15",2.7,2.81,2.7,2.73,132300.0],["2013-04-16",2.73,2.85,2.719,2.78,239400.0],["2013-04-17",2.75,2.75,2.71,2.73,19100.0],["2013-04-18",2.77,2.79,2.68,2.69,15300.0],["2013-04-19",2.72,2.75,2.68,2.7,8400.0],["2013-04-22",2.7,2.7,2.64,2.67,10900.0],["2013-04-23",2.651,2.81,2.651,2.78,20400.0],["2013-04-24",2.75,2.77,2.66,2.74,27300.0],["2013-04-25",2.73,2.76,2.7,2.75,17800.0],["2013-04-26",2.79,2.79,2.72,2.76,21900.0],["2013-04-29",2.8,2.82,2.73,2.77,31200.0],["2013-04-30",2.8,2.8,2.72,2.74,22200.0],["2013-05-01",2.72,2.8,2.72,2.79,28900.0],["2013-05-02",2.75,2.9,2.75,2.86,31900.0],["2013-05-03",2.88,2.88,2.79,2.81,30000.0],["2013-05-06",2.8,2.834,2.71,2.72,38900.0],["2013-05-07",2.76,2.76,2.63,2.67,43500.0],["2013-05-08",2.7,2.74,2.55,2.63,164900.0],["2013-05-09",2.68,2.68,2.6,2.62,51500.0],["2013-05-10",2.5,2.65,2.49,2.49,356200.0],["2013-05-13",2.49,2.51,2.38,2.4,203600.0],["2013-05-14",2.464,2.53,2.4,2.48,84800.0],["2013-05-15",2.45,2.6,2.45,2.51,61800.0],["2013-05-16",2.48,2.57,2.48,2.54,17600.0],["2013-05-17",2.53,2.58,2.51,2.54,38200.0],["2013-05-20",2.51,2.54,2.5,2.5,47400.0],["2013-05-21",2.51,2.55,2.5,2.51,119200.0],["2013-05-22",2.55,2.55,2.46,2.49,114000.0],["2013-05-23",2.5,2.5,2.39,2.44,142100.0],["2013-05-24",2.45,2.45,2.28,2.38,299600.0],["2013-05-28",2.37,2.49,2.26,2.41,222700.0],["2013-05-29",2.37,2.57,2.37,2.52,149500.0],["2013-05-30",2.54,2.78,2.52,2.68,226100.0],["2013-05-31",2.7,2.7,2.55,2.6,46100.0],["2013-06-03",2.62,2.64,2.5,2.55,50200.0],["2013-06-04",2.55,2.58,2.5,2.51,171400.0],["2013-06-05",2.48,2.56,2.48,2.52,25300.0],["2013-06-06",2.5,2.659,2.5,2.63,59000.0],["2013-06-07",2.65,2.7,2.615,2.65,70100.0],["2013-06-10",2.65,2.69,2.6,2.67,103900.0],["2013-06-11",2.62,2.67,2.62,2.63,29900.0],["2013-06-12",2.625,2.66,2.61,2.61,36200.0],["2013-06-13",2.63,2.67,2.59,2.63,84600.0],["2013-06-14",2.65,2.7,2.62,2.66,67000.0],["2013-06-17",2.665,2.68,2.6,2.63,77300.0],["2013-06-18",2.605,2.605,2.52,2.56,71000.0],["2013-06-19",2.58,2.589,2.55,2.56,26700.0],["2013-06-20",2.535,2.56,2.51,2.54,46600.0],["2013-06-21",2.63,2.63,2.5,2.5,130200.0],["2013-06-24",2.55,2.67,2.54,2.54,35200.0],["2013-06-25",2.53,2.544,2.48,2.52,32200.0],["2013-06-26",2.55,2.57,2.5,2.53,11300.0],["2013-06-27",2.53,2.61,2.51,2.6,25500.0],["2013-06-28",2.595,2.66,2.55,2.65,50600.0],["2013-07-01",2.69,2.75,2.6,2.63,50900.0],["2013-07-02",2.66,2.72,2.61,2.69,22300.0],["2013-07-03",2.72,2.77,2.65,2.75,66600.0],["2013-07-05",2.79,2.8,2.681,2.8,51200.0],["2013-07-08",2.75,2.8,2.72,2.8,51400.0],["2013-07-09",2.79,2.8,2.73,2.8,30600.0],["2013-07-10",2.78,2.78,2.73,2.77,16300.0],["2013-07-11",2.79,2.8,2.75,2.8,71200.0],["2013-07-12",2.77,2.8,2.73,2.75,16700.0],["2013-07-15",2.75,2.78,2.73,2.75,15400.0],["2013-07-16",2.77,2.85,2.75,2.8,46300.0],["2013-07-17",2.8,2.81,2.73,2.75,26200.0],["2013-07-18",2.75,2.79,2.75,2.78,27500.0],["2013-07-19",2.79,2.79,2.74,2.75,23000.0],["2013-07-22",2.75,2.82,2.75,2.79,54300.0],["2013-07-23",2.77,2.78,2.75,2.75,16600.0],["2013-07-24",2.78,2.82,2.75,2.81,19900.0],["2013-07-25",2.78,2.87,2.76,2.78,41300.0],["2013-07-26",2.78,2.84,2.73,2.84,38000.0],["2013-07-29",2.81,2.84,2.8,2.81,11100.0],["2013-07-30",2.81,2.84,2.78,2.83,21700.0],["2013-07-31",2.81,2.84,2.77,2.78,14100.0],["2013-08-01",2.78,2.89,2.78,2.82,53900.0],["2013-08-02",2.8,2.91,2.79,2.91,75900.0],["2013-08-05",2.91,2.97,2.9,2.93,28900.0],["2013-08-06",2.95,3.07,2.92,3.07,32300.0],["2013-08-07",3.05,3.19,2.971,3.16,96000.0],["2013-08-08",3.18,3.3,3.116,3.16,122000.0],["2013-08-09",3.28,3.35,2.8,2.96,338600.0],["2013-08-12",3.0,3.05,2.96,3.0,155500.0],["2013-08-13",3.0,3.0,2.87,2.9,88100.0],["2013-08-14",2.91,2.98,2.79,2.83,133700.0],["2013-08-15",2.78,2.84,2.63,2.63,176500.0],["2013-08-16",2.66,2.76,2.62,2.75,46000.0],["2013-08-19",2.8,2.849,2.71,2.71,36600.0],["2013-08-20",2.725,2.82,2.725,2.73,21700.0],["2013-08-21",2.71,2.76,2.67,2.73,29300.0],["2013-08-22",2.77,2.79,2.69,2.73,26400.0],["2013-08-23",2.75,2.75,2.66,2.71,47600.0],["2013-08-26",2.704,2.72,2.66,2.71,26800.0],["2013-08-27",2.67,2.72,2.61,2.72,56900.0],["2013-08-28",2.74,2.74,2.58,2.61,80100.0],["2013-08-29",2.59,2.6,2.5,2.59,124700.0],["2013-08-30",2.58,2.6,2.505,2.58,37000.0],["2013-09-03",2.6,2.6,2.52,2.55,50000.0],["2013-09-04",2.53,2.555,2.46,2.55,202900.0],["2013-09-05",2.56,2.56,2.46,2.5,80600.0],["2013-09-06",2.49,2.53,2.45,2.48,46000.0],["2013-09-09",2.5,2.55,2.43,2.55,118800.0],["2013-09-10",2.53,2.58,2.401,2.48,127300.0],["2013-09-11",2.46,2.55,2.46,2.5,54300.0],["2013-09-12",2.5,2.55,2.45,2.45,64400.0],["2013-09-13",2.47,2.494,2.41,2.46,37800.0],["2013-09-16",2.45,2.5,2.41,2.42,97700.0],["2013-09-17",2.4,2.47,2.4,2.42,33500.0],["2013-09-18",2.44,2.45,2.4,2.4,21500.0],["2013-09-19",2.45,2.48,2.4,2.45,67500.0],["2013-09-20",2.45,2.46,2.42,2.46,20300.0],["2013-09-23",2.46,2.5,2.44,2.44,28800.0],["2013-09-24",2.46,2.47,2.39,2.4,29800.0],["2013-09-25",2.42,2.46,2.39,2.39,11700.0],["2013-09-26",2.41,2.47,2.4,2.42,65500.0],["2013-09-27",2.4,2.47,2.353,2.45,62200.0],["2013-09-30",2.4,2.47,2.4,2.41,40300.0],["2013-10-01",2.372,2.65,2.372,2.65,98600.0],["2013-10-02",2.59,2.68,2.5,2.68,51300.0],["2013-10-03",2.66,2.66,2.45,2.5,23400.0],["2013-10-04",2.53,2.59,2.45,2.49,37100.0],["2013-10-07",2.44,2.52,2.44,2.45,31600.0],["2013-10-08",2.46,2.52,2.46,2.48,10100.0],["2013-10-09",2.46,2.51,2.42,2.47,28500.0],["2013-10-10",2.47,2.51,2.36,2.36,8400.0],["2013-10-11",2.62,2.62,2.45,2.58,75100.0],["2013-10-14",2.45,2.53,2.45,2.47,49000.0],["2013-10-15",2.46,2.492,2.46,2.49,12400.0],["2013-10-16",2.47,2.55,2.4,2.47,62500.0],["2013-10-17",2.47,2.5,2.45,2.48,28200.0],["2013-10-18",2.45,2.47,2.43,2.44,28900.0],["2013-10-21",2.44,2.49,2.44,2.46,42500.0],["2013-10-22",2.47,2.52,2.45,2.47,58800.0],["2013-10-23",2.47,2.5,2.45,2.5,14800.0],["2013-10-24",2.47,2.5,2.44,2.49,41100.0],["2013-10-25",2.47,2.5,2.43,2.44,38700.0],["2013-10-28",2.499,2.556,2.47,2.47,30100.0],["2013-10-29",2.499,2.52,2.47,2.48,52000.0],["2013-10-30",2.45,2.558,2.45,2.46,24700.0],["2013-10-31",2.48,2.49,2.45,2.45,20100.0],["2013-11-01",2.47,2.52,2.47,2.48,18600.0],["2013-11-04",2.52,2.57,2.5,2.51,30200.0],["2013-11-05",2.54,2.55,2.48,2.48,21800.0],["2013-11-06",2.48,2.5,2.48,2.48,34000.0],["2013-11-07",2.5,2.5,2.31,2.4,133300.0],["2013-11-08",2.38,2.42,2.32,2.35,171600.0],["2013-11-11",2.39,2.39,1.9,2.03,1329600.0],["2013-11-12",1.94,2.139,1.92,2.11,627200.0],["2013-11-13",2.12,2.12,2.04,2.08,408500.0],["2013-11-14",2.1,2.1,2.01,2.04,120600.0],["2013-11-15",2.02,2.08,1.92,2.02,213000.0],["2013-11-18",2.03,2.04,1.91,1.93,160400.0],["2013-11-19",1.97,2.05,1.9,1.94,62300.0],["2013-11-20",1.96,1.96,1.87,1.88,117900.0],["2013-11-21",1.87,2.0,1.85,1.99,137000.0],["2013-11-22",1.96,2.0,1.93,1.94,93500.0],["2013-11-25",1.94,2.0,1.94,1.96,25700.0],["2013-11-26",1.97,2.03,1.94,1.97,61400.0],["2013-11-27",1.98,1.98,1.95,1.96,91500.0],["2013-11-29",1.98,2.0,1.97,2.0,38100.0],["2013-12-02",2.02,2.05,1.95,1.96,90100.0],["2013-12-03",1.94,1.99,1.94,1.98,86900.0],["2013-12-04",1.98,1.98,1.92,1.94,48600.0],["2013-12-05",1.93,1.96,1.88,1.9,69700.0],["2013-12-06",1.88,1.94,1.88,1.88,50100.0],["2013-12-09",1.88,1.98,1.87,1.89,130800.0],["2013-12-10",1.87,1.92,1.78,1.81,147100.0],["2013-12-11",1.84,1.85,1.72,1.75,202600.0],["2013-12-12",1.75,1.75,1.66,1.66,145300.0],["2013-12-13",1.68,1.74,1.65,1.74,106000.0],["2013-12-16",1.74,1.87,1.74,1.77,126600.0],["2013-12-17",1.75,1.751,1.655,1.66,257700.0],["2013-12-18",1.67,1.68,1.58,1.61,540300.0],["2013-12-19",1.6,1.61,1.56,1.6,216200.0],["2013-12-20",1.6,1.6,1.51,1.57,165900.0],["2013-12-23",1.57,1.63,1.561,1.6,247500.0],["2013-12-24",1.58,1.65,1.57,1.63,289200.0],["2013-12-26",1.63,1.75,1.62,1.66,632000.0],["2013-12-27",1.66,1.69,1.61,1.64,97000.0],["2013-12-30",1.67,1.67,1.61,1.64,194800.0],["2013-12-31",1.64,1.71,1.61,1.67,293900.0],["2014-01-02",1.68,1.68,1.61,1.62,179700.0],["2014-01-03",1.61,1.655,1.61,1.61,117200.0],["2014-01-06",1.63,1.67,1.58,1.6,122000.0],["2014-01-07",1.6,1.63,1.57,1.61,233000.0],["2014-01-08",1.61,1.611,1.56,1.57,75100.0],["2014-01-09",1.59,1.6,1.51,1.51,111000.0],["2014-01-10",1.53,1.56,1.51,1.51,54200.0],["2014-01-13",1.52,1.54,1.5,1.5,210900.0],["2014-01-14",1.5,1.62,1.5,1.61,379500.0],["2014-01-15",1.62,1.7,1.61,1.67,401600.0],["2014-01-16",1.65,1.675,1.59,1.64,261300.0],["2014-01-17",1.63,1.72,1.63,1.68,252100.0],["2014-01-21",1.66,1.67,1.62,1.64,220500.0],["2014-01-22",1.62,1.69,1.62,1.66,1188700.0],["2014-01-23",1.65,1.86,1.62,1.83,2064500.0],["2014-01-24",1.81,1.81,1.68,1.74,312500.0],["2014-01-27",1.72,1.78,1.68,1.72,155800.0],["2014-01-28",1.72,1.76,1.71,1.72,96400.0],["2014-01-29",1.71,1.92,1.71,1.89,557800.0],["2014-01-30",1.92,1.95,1.89,1.9,310100.0],["2014-01-31",1.9,1.92,1.85,1.89,221000.0],["2014-02-03",1.88,1.94,1.84,1.87,255700.0],["2014-02-04",1.86,1.89,1.858,1.87,106000.0],["2014-02-05",1.85,1.86,1.77,1.85,152100.0],["2014-02-06",1.85,1.87,1.82,1.87,109700.0],["2014-02-07",1.87,1.89,1.752,1.86,56000.0],["2014-02-10",1.86,1.88,1.86,1.86,96500.0],["2014-02-11",1.86,1.92,1.84,1.92,119100.0],["2014-02-12",1.94,1.94,1.89,1.91,171600.0],["2014-02-13",1.89,1.92,1.89,1.91,85000.0],["2014-02-14",1.91,1.95,1.91,1.92,70800.0],["2014-02-18",1.91,1.95,1.91,1.93,117600.0],["2014-02-19",1.94,1.94,1.92,1.92,51400.0],["2014-02-20",1.94,1.95,1.91,1.93,72600.0],["2014-02-21",1.94,2.03,1.94,1.98,115300.0],["2014-02-24",2.01,2.039,1.92,1.97,103500.0],["2014-02-25",1.98,1.98,1.83,1.91,217900.0],["2014-02-26",1.93,1.97,1.9,1.94,27000.0],["2014-02-27",1.93,1.93,1.91,1.91,14700.0],["2014-02-28",1.93,1.94,1.9,1.94,92300.0],["2014-03-03",1.98,2.36,1.95,2.29,2171600.0],["2014-03-04",2.5,2.5,2.28,2.33,944900.0],["2014-03-05",2.38,2.63,2.31,2.63,1053300.0],["2014-03-06",2.51,2.82,2.51,2.74,1449800.0],["2014-03-07",2.75,2.85,2.591,2.82,890200.0],["2014-03-10",2.84,3.0,2.82,2.89,693200.0],["2014-03-11",2.96,2.99,2.89,2.9,333400.0],["2014-03-12",2.93,2.93,2.65,2.9,412200.0],["2014-03-13",2.9,2.92,2.76,2.81,110400.0],["2014-03-14",2.85,2.85,2.7,2.76,200900.0],["2014-03-17",2.76,2.94,2.736,2.75,404500.0],["2014-03-18",2.77,2.84,2.73,2.75,205600.0],["2014-03-19",2.74,2.78,2.7,2.74,236800.0],["2014-03-20",2.73,2.77,2.73,2.745,118100.0],["2014-03-21",2.73,2.89,2.73,2.86,435600.0],["2014-03-24",2.84,2.85,2.7,2.79,139800.0],["2014-03-25",2.75,2.855,2.75,2.77,151100.0],["2014-03-26",2.77,2.77,2.55,2.61,305000.0],["2014-03-27",2.56,2.75,2.56,2.71,190500.0],["2014-03-28",2.73,2.85,2.68,2.74,244600.0],["2014-03-31",2.78,2.92,2.76,2.84,435900.0],["2014-04-01",2.87,2.93,2.82,2.88,363700.0],["2014-04-02",2.89,3.32,2.82,3.22,1362500.0],["2014-04-03",3.2,3.46,3.19,3.39,932500.0],["2014-04-04",3.42,3.49,3.37,3.47,532100.0],["2014-04-07",3.5,3.97,3.48,3.76,1110800.0],["2014-04-08",3.8,4.19,3.72,4.13,1955100.0],["2014-04-09",4.1,4.27,3.85,4.17,1184300.0],["2014-04-10",4.19,4.21,4.01,4.04,585200.0],["2014-04-11",3.92,4.14,3.7,4.07,666900.0],["2014-04-14",4.08,4.71,4.08,4.41,1073100.0],["2014-04-15",4.45,4.47,4.24,4.38,589500.0],["2014-04-16",4.44,4.54,4.37,4.38,486200.0],["2014-04-17",4.4,4.49,4.23,4.41,342700.0],["2014-04-21",4.48,4.75,4.35,4.63,614300.0],["2014-04-22",4.63,4.99,4.62,4.89,860900.0],["2014-04-23",4.86,5.15,4.74,4.82,865900.0],["2014-04-24",4.8,5.09,4.63,4.76,1118900.0],["2014-04-25",4.78,4.84,4.683,4.77,255500.0],["2014-04-28",4.8,5.15,4.761,5.06,985700.0],["2014-04-29",5.14,5.25,4.96,5.05,952700.0],["2014-04-30",5.02,5.09,4.83,4.97,356900.0],["2014-05-01",4.99,4.99,4.57,4.77,718400.0],["2014-05-02",4.79,4.98,4.7,4.95,355400.0],["2014-05-05",4.9,5.13,4.784,5.06,419400.0],["2014-05-06",5.06,5.68,5.04,5.39,1461500.0],["2014-05-07",5.34,5.63,5.34,5.44,983900.0],["2014-05-08",5.54,5.77,5.3,5.32,1093400.0],["2014-05-09",5.22,6.74,5.2,6.48,4591100.0],["2014-05-12",6.29,6.8,6.05,6.5,2176900.0],["2014-05-13",6.5,6.63,6.3,6.34,1042200.0],["2014-05-14",6.33,6.442,6.19,6.23,748100.0],["2014-05-15",6.14,6.45,5.9,6.23,1310600.0],["2014-05-16",6.27,6.45,5.84,5.96,1292600.0],["2014-05-19",5.99,6.35,5.97,6.28,749700.0],["2014-05-20",6.31,6.34,6.05,6.16,548200.0],["2014-05-21",6.15,6.45,6.13,6.18,828500.0],["2014-05-22",6.17,6.28,5.9,6.2,507400.0],["2014-05-23",6.06,6.34,6.05,6.22,408200.0],["2014-05-27",6.19,6.65,6.1,6.39,963600.0],["2014-05-28",6.37,6.63,6.3,6.35,715600.0],["2014-05-29",6.45,6.5,6.22,6.38,370500.0],["2014-05-30",6.41,6.58,6.31,6.36,367700.0],["2014-06-02",6.36,6.49,5.8,6.25,709500.0],["2014-06-03",6.2,6.23,5.9,6.14,1169600.0],["2014-06-04",6.16,6.46,6.1,6.34,511000.0],["2014-06-05",6.4,7.08,6.36,7.0,2182800.0],["2014-06-06",7.21,7.67,7.1,7.48,1800000.0],["2014-06-09",7.38,7.53,7.21,7.45,913000.0],["2014-06-10",7.43,7.62,7.25,7.58,650900.0],["2014-06-11",7.6,7.6,7.28,7.33,563500.0],["2014-06-12",7.27,7.3,7.025,7.15,581200.0],["2014-06-13",7.14,7.48,7.072,7.24,622600.0],["2014-06-16",7.28,7.34,7.08,7.25,389600.0],["2014-06-17",7.25,7.4,7.12,7.15,394800.0],["2014-06-18",7.16,7.27,7.12,7.2,254100.0],["2014-06-19",7.22,7.245,7.115,7.14,338500.0],["2014-06-20",7.13,7.21,6.82,7.13,672500.0],["2014-06-23",7.48,7.48,6.98,7.15,453200.0],["2014-06-24",7.18,7.22,6.96,6.99,286500.0],["2014-06-25",6.92,7.07,6.87,7.02,414000.0],["2014-06-26",6.99,7.02,6.87,7.01,358700.0],["2014-06-27",6.96,7.2,6.35,6.68,5623500.0],["2014-06-30",6.65,6.95,6.44,6.63,946100.0],["2014-07-01",6.62,6.77,6.37,6.48,625100.0],["2014-07-02",6.48,6.81,6.44,6.62,484100.0],["2014-07-03",6.59,6.69,6.38,6.39,233900.0],["2014-07-07",6.3,6.31,5.88,6.05,956600.0],["2014-07-08",6.01,6.07,5.7,5.95,783400.0],["2014-07-09",5.94,6.15,5.85,6.09,315500.0],["2014-07-10",5.86,6.11,5.8,6.079,493400.0],["2014-07-11",6.05,6.13,5.92,6.0,223000.0],["2014-07-14",6.03,6.105,5.92,5.95,242500.0],["2014-07-15",5.97,6.0,5.73,5.75,248200.0],["2014-07-16",5.75,5.9,5.67,5.86,251300.0],["2014-07-17",5.83,5.87,5.64,5.75,369400.0],["2014-07-18",5.74,6.29,5.73,6.23,520400.0],["2014-07-21",6.07,6.15,5.79,5.85,514100.0],["2014-07-22",5.87,6.0,5.75,5.79,312600.0],["2014-07-23",5.79,5.84,5.61,5.63,325800.0],["2014-07-24",5.64,5.84,5.616,5.7,292200.0],["2014-07-25",5.65,5.69,5.34,5.35,447500.0],["2014-07-28",5.3,5.4,5.18,5.29,392100.0],["2014-07-29",5.31,5.46,5.29,5.44,187200.0],["2014-07-30",5.46,5.657,5.385,5.52,323200.0],["2014-07-31",5.45,5.49,5.1,5.11,558500.0],["2014-08-01",5.12,5.239,4.89,5.17,622900.0],["2014-08-04",5.2,5.55,4.71,5.53,1145100.0],["2014-08-05",5.48,5.71,5.38,5.57,451400.0],["2014-08-06",5.51,5.792,5.41,5.76,427400.0],["2014-08-07",5.8,5.85,5.6,5.73,567800.0],["2014-08-08",6.75,7.24,6.58,6.92,1828200.0],["2014-08-11",6.99,7.1,6.76,6.95,615000.0],["2014-08-12",6.91,6.955,6.6,6.71,619300.0],["2014-08-13",6.7,6.84,6.59,6.78,435400.0],["2014-08-14",6.74,7.03,6.74,6.8,373000.0],["2014-08-15",6.83,6.88,6.59,6.77,304100.0],["2014-08-18",6.84,7.005,6.68,6.98,563500.0],["2014-08-19",6.98,7.04,6.8,6.82,349600.0],["2014-08-20",6.82,6.9,6.7,6.85,212600.0],["2014-08-21",6.87,6.95,6.71,6.86,208200.0],["2014-08-22",6.86,7.01,6.76,6.92,260300.0],["2014-08-25",6.96,7.0,6.65,6.78,305200.0],["2014-08-26",6.78,6.83,6.73,6.77,213800.0],["2014-08-27",6.77,6.79,6.62,6.66,152600.0],["2014-08-28",6.61,6.71,6.525,6.62,189100.0],["2014-08-29",6.61,6.73,6.55,6.68,355700.0],["2014-09-02",6.82,6.82,6.52,6.78,417900.0],["2014-09-03",6.84,6.95,6.75,6.83,340200.0],["2014-09-04",6.85,6.887,6.605,6.65,148400.0],["2014-09-05",6.62,6.84,6.584,6.75,392000.0],["2014-09-08",6.77,6.94,6.77,6.92,383900.0],["2014-09-09",6.89,7.01,6.78,6.81,352500.0],["2014-09-10",6.79,7.23,6.591,7.08,612900.0],["2014-09-11",7.08,8.01,7.0,7.87,2314700.0],["2014-09-12",8.0,8.12,7.524,7.64,915300.0],["2014-09-15",7.68,7.77,7.18,7.4,635300.0],["2014-09-16",7.35,7.42,7.2,7.23,436300.0],["2014-09-17",7.2,7.67,7.03,7.5,488600.0],["2014-09-18",7.52,7.67,7.3,7.34,455300.0],["2014-09-19",7.43,7.46,6.84,7.22,676200.0],["2014-09-22",7.15,7.175,6.81,7.0,303900.0],["2014-09-23",6.96,7.07,6.825,6.89,210700.0],["2014-09-24",6.97,7.19,6.8,7.14,187400.0],["2014-09-25",7.11,7.11,6.8,6.84,248700.0],["2014-09-26",6.85,7.065,6.814,6.97,163300.0],["2014-09-29",6.85,7.0,6.72,6.78,286200.0],["2014-09-30",6.69,6.71,6.51,6.62,484100.0],["2014-10-01",6.62,6.71,6.36,6.67,439000.0],["2014-10-02",6.66,7.0,6.612,6.86,308100.0],["2014-10-03",6.92,7.19,6.84,7.15,328000.0],["2014-10-06",7.22,7.25,6.97,7.03,356100.0],["2014-10-07",7.03,7.32,6.931,7.24,283400.0],["2014-10-08",7.24,7.48,6.83,7.47,459700.0],["2014-10-09",7.75,8.46,7.57,7.635,946500.0],["2014-10-10",7.63,8.0,7.4,7.6,406000.0],["2014-10-13",7.65,8.1,7.57,7.71,630600.0],["2014-10-14",7.8,7.95,7.6,7.61,552100.0],["2014-10-15",7.45,8.0,7.2,7.94,457500.0],["2014-10-16",7.87,8.37,7.7,8.27,733100.0],["2014-10-17",8.36,8.72,8.29,8.48,720700.0],["2014-10-20",8.59,8.84,8.3,8.49,597600.0],["2014-10-21",8.58,8.715,8.48,8.58,531700.0],["2014-10-22",8.62,9.29,8.48,8.86,924600.0],["2014-10-23",9.0,9.19,8.76,8.79,669700.0],["2014-10-24",8.8,8.89,8.64,8.83,352100.0],["2014-10-27",8.77,9.0,8.65,8.84,301600.0],["2014-10-28",8.89,9.21,8.75,9.13,661500.0],["2014-10-29",9.18,9.37,9.05,9.18,614600.0],["2014-10-30",9.17,9.275,9.03,9.2,415200.0],["2014-10-31",9.43,9.5,9.17,9.3,595600.0],["2014-11-03",9.29,9.75,9.186,9.53,720700.0],["2014-11-04",9.56,9.7,9.35,9.62,560500.0],["2014-11-05",9.73,9.733,9.304,9.56,735400.0],["2014-11-06",10.13,10.35,9.359,9.85,1126500.0],["2014-11-07",9.87,9.87,8.285,8.37,1922900.0],["2014-11-10",8.14,8.37,7.81,8.06,940800.0],["2014-11-11",7.95,8.123,7.5,7.8,1001800.0],["2014-11-12",7.6,8.38,7.58,8.35,906100.0],["2014-11-13",8.19,8.61,8.08,8.3,561000.0],["2014-11-14",8.25,8.83,8.19,8.56,538600.0],["2014-11-17",8.52,8.75,8.37,8.38,516900.0],["2014-11-18",8.45,8.67,8.35,8.38,436800.0],["2014-11-19",8.2,8.61,8.0,8.01,448600.0],["2014-11-20",7.98,8.31,7.86,8.17,395400.0],["2014-11-21",8.32,8.32,7.91,8.01,375800.0],["2014-11-24",7.95,8.25,7.95,8.13,333600.0],["2014-11-25",8.16,8.5,8.16,8.49,350900.0],["2014-11-26",8.46,8.73,8.46,8.57,315100.0],["2014-11-28",8.56,8.67,8.38,8.42,166200.0],["2014-12-01",8.4,8.47,8.06,8.22,298600.0],["2014-12-02",8.21,8.65,8.19,8.6,393400.0],["2014-12-03",8.57,8.7,8.34,8.37,320000.0],["2014-12-04",8.37,8.5,8.12,8.19,352100.0],["2014-12-05",8.27,8.5,8.15,8.285,364900.0],["2014-12-08",8.23,8.48,7.92,7.97,410300.0],["2014-12-09",7.81,8.615,7.75,8.57,505700.0],["2014-12-10",8.56,8.6,8.2,8.2,334900.0],["2014-12-11",8.24,8.669,8.2,8.53,317600.0],["2014-12-12",8.38,8.68,8.38,8.565,228800.0],["2014-12-15",8.65,8.7,8.32,8.42,283100.0],["2014-12-16",8.41,8.7,8.41,8.59,287000.0],["2014-12-17",8.63,8.73,8.41,8.56,321500.0],["2014-12-18",8.7,8.71,8.48,8.57,258700.0],["2014-12-19",8.54,8.61,8.348,8.53,255900.0],["2014-12-22",8.53,9.04,8.53,8.89,361600.0],["2014-12-23",8.95,9.57,8.94,9.49,486200.0],["2014-12-24",9.49,9.59,9.39,9.41,117500.0],["2014-12-26",9.49,9.81,9.47,9.61,224600.0],["2014-12-29",9.98,9.99,9.0,9.19,340300.0],["2014-12-30",9.17,9.24,9.07,9.19,120600.0],["2014-12-31",9.19,9.19,8.54,8.54,411400.0],["2015-01-02",8.63,8.87,8.56,8.66,217500.0],["2015-01-05",8.62,8.798,8.35,8.44,264700.0],["2015-01-06",8.48,8.51,7.91,7.95,608300.0],["2015-01-07",8.02,8.44,8.02,8.27,278700.0],["2015-01-08",8.3,8.64,8.3,8.57,222000.0],["2015-01-09",8.57,8.62,8.27,8.32,282100.0],["2015-01-12",8.34,8.88,8.18,8.85,517000.0],["2015-01-13",8.91,8.95,7.95,8.04,739500.0],["2015-01-14",7.99,8.28,7.7,7.76,810500.0],["2015-01-15",7.82,7.89,7.529,7.67,350400.0],["2015-01-16",7.64,8.1,7.64,8.05,289800.0],["2015-01-20",8.25,8.25,7.855,8.11,219900.0],["2015-01-21",8.14,8.18,7.92,7.93,283900.0],["2015-01-22",7.96,8.285,7.77,8.1,289600.0],["2015-01-23",8.07,8.347,7.97,8.07,261900.0],["2015-01-26",8.11,8.31,8.0,8.3,261000.0],["2015-01-27",8.19,8.385,8.11,8.13,177100.0],["2015-01-28",8.21,8.28,7.95,8.035,224100.0],["2015-01-29",8.07,8.24,7.91,8.22,202000.0],["2015-01-30",8.1,8.23,7.82,7.89,370600.0],["2015-02-02",7.88,8.12,7.7,7.93,191300.0],["2015-02-03",7.95,8.229,7.9,8.2,236600.0],["2015-02-04",8.19,8.23,7.97,8.06,354300.0],["2015-02-05",8.11,8.4,7.98,8.32,253900.0],["2015-02-06",8.34,8.36,8.19,8.28,243000.0],["2015-02-09",8.21,8.31,8.05,8.17,169100.0],["2015-02-10",8.24,8.415,8.095,8.39,201900.0],["2015-02-11",8.41,8.82,8.35,8.77,315900.0],["2015-02-12",8.83,8.995,8.54,8.77,145400.0],["2015-02-13",8.75,8.895,8.61,8.66,211000.0],["2015-02-17",8.86,8.96,8.61,8.83,246200.0],["2015-02-18",8.79,8.94,8.61,8.78,194800.0],["2015-02-19",8.79,9.08,8.75,8.76,212800.0],["2015-02-20",8.79,8.9,8.65,8.83,153200.0],["2015-02-23",8.76,8.87,8.46,8.48,325500.0],["2015-02-24",8.49,8.81,8.478,8.54,248600.0],["2015-02-25",8.51,8.68,8.4,8.53,106400.0],["2015-02-26",8.5,8.75,8.5,8.64,212900.0],["2015-02-27",8.68,8.86,8.63,8.76,329900.0],["2015-03-02",8.77,8.99,8.68,8.74,335300.0],["2015-03-03",8.81,9.36,8.79,9.18,711600.0],["2015-03-04",9.1,9.4,8.91,9.04,374400.0],["2015-03-05",9.04,9.27,8.91,8.98,256900.0],["2015-03-06",8.9,9.02,8.65,8.79,321300.0],["2015-03-09",8.79,9.04,8.69,8.97,356900.0],["2015-03-10",8.91,8.97,8.52,8.7,277600.0],["2015-03-11",8.53,8.852,8.265,8.59,143600.0],["2015-03-12",8.62,8.85,8.52,8.83,196000.0],["2015-03-13",8.86,9.08,8.72,8.99,337100.0],["2015-03-16",9.01,9.057,8.5,8.8,773500.0],["2015-03-17",8.81,8.95,7.81,7.9,1040400.0],["2015-03-18",7.8,7.85,7.15,7.76,1081600.0],["2015-03-19",7.73,7.9,7.53,7.63,654500.0],["2015-03-20",7.65,7.79,7.49,7.54,428200.0],["2015-03-23",7.64,7.99,7.64,7.96,464200.0],["2015-03-24",8.06,8.1,7.84,7.93,407100.0],["2015-03-25",7.92,8.055,7.72,7.77,295000.0],["2015-03-26",8.16,8.35,7.87,8.21,526400.0],["2015-03-27",8.26,8.26,8.1,8.23,273200.0],["2015-03-30",8.27,8.52,8.23,8.48,213700.0],["2015-03-31",8.46,8.46,8.25,8.4,229700.0],["2015-04-01",8.36,8.75,8.36,8.68,288200.0],["2015-04-02",8.68,8.865,8.56,8.68,342400.0],["2015-04-06",8.6,9.16,8.6,8.98,479600.0],["2015-04-07",8.99,9.1,8.77,8.92,219500.0],["2015-04-08",8.87,9.11,8.8,8.94,176400.0],["2015-04-09",8.93,9.08,8.8,8.93,126500.0],["2015-04-10",8.98,9.13,8.86,9.0,166000.0],["2015-04-13",9.05,9.23,8.94,9.07,352900.0],["2015-04-14",9.24,9.3,8.625,8.72,346600.0],["2015-04-15",8.78,9.15,8.78,9.11,403800.0],["2015-04-16",9.15,9.21,8.9,9.0,357500.0],["2015-04-17",8.92,9.01,8.71,8.82,351500.0],["2015-04-20",8.86,9.13,8.83,9.0,288700.0],["2015-04-21",9.07,9.25,8.97,9.24,293200.0],["2015-04-22",9.24,9.24,8.95,9.12,156300.0],["2015-04-23",9.05,9.3,8.97,9.21,234000.0],["2015-04-24",9.27,9.27,8.92,8.95,388600.0],["2015-04-27",8.95,9.03,8.8,8.88,226800.0],["2015-04-28",8.85,8.96,8.72,8.95,126000.0],["2015-04-29",8.85,8.9,8.69,8.69,161200.0],["2015-04-30",8.65,8.65,8.204,8.38,347700.0],["2015-05-01",8.41,8.54,8.1,8.43,264100.0],["2015-05-04",8.48,8.61,8.34,8.44,212400.0],["2015-05-05",8.4,8.55,8.23,8.43,343700.0],["2015-05-06",8.45,8.665,8.43,8.47,240400.0],["2015-05-07",8.47,8.73,8.45,8.55,369300.0],["2015-05-08",8.66,8.87,8.46,8.79,467300.0],["2015-05-11",8.73,8.82,7.54,7.55,1389200.0],["2015-05-12",7.5,7.51,7.18,7.27,808000.0],["2015-05-13",7.26,7.31,6.85,6.95,671000.0],["2015-05-14",7.01,7.05,6.78,7.01,495600.0],["2015-05-15",6.97,6.99,6.81,6.86,399500.0],["2015-05-18",6.87,6.96,6.58,6.82,451700.0],["2015-05-19",6.85,6.98,6.79,6.96,354900.0],["2015-05-20",7.0,7.012,6.81,6.93,288200.0],["2015-05-21",6.95,6.96,6.77,6.8,170200.0],["2015-05-22",6.77,6.87,6.71,6.78,220100.0],["2015-05-26",6.71,6.84,6.36,6.43,418800.0],["2015-05-27",6.43,6.48,6.21,6.34,389700.0],["2015-05-28",6.29,6.46,6.18,6.39,330700.0],["2015-05-29",6.41,6.63,6.34,6.51,332500.0],["2015-06-01",6.56,6.57,6.38,6.42,228400.0],["2015-06-02",6.41,6.54,6.37,6.4,203500.0],["2015-06-03",6.44,6.56,6.3,6.51,179200.0],["2015-06-04",6.5,6.54,6.415,6.51,235100.0],["2015-06-05",6.46,6.71,6.35,6.67,385200.0],["2015-06-08",6.63,6.73,6.52,6.59,228100.0],["2015-06-09",6.58,6.64,6.44,6.56,224800.0],["2015-06-10",6.57,6.71,6.55,6.62,243200.0],["2015-06-11",6.66,6.86,6.56,6.84,256300.0],["2015-06-12",6.79,6.81,6.63,6.68,215100.0],["2015-06-15",6.61,7.14,6.55,7.06,411300.0],["2015-06-16",7.06,7.18,6.9,7.03,330100.0],["2015-06-17",7.09,7.09,6.95,7.03,274300.0],["2015-06-18",7.04,7.09,6.92,7.05,255500.0],["2015-06-19",7.08,7.08,6.98,6.98,326000.0],["2015-06-22",6.99,7.18,6.97,7.01,287900.0],["2015-06-23",7.0,7.09,7.0,7.08,140700.0],["2015-06-24",7.07,7.09,6.84,6.86,263400.0],["2015-06-25",6.85,7.09,6.77,6.92,250500.0],["2015-06-26",6.96,7.0,6.72,6.82,302500.0],["2015-06-29",6.8,6.86,6.61,6.63,167500.0],["2015-06-30",6.72,6.75,6.61,6.69,181100.0],["2015-07-01",6.76,6.84,6.525,6.69,190600.0],["2015-07-02",6.72,6.84,6.6,6.6,177800.0],["2015-07-06",6.52,6.63,6.38,6.42,204500.0],["2015-07-07",6.45,6.45,6.18,6.31,182500.0],["2015-07-08",6.23,6.325,5.88,6.06,254800.0],["2015-07-09",6.15,6.82,6.05,6.55,461800.0],["2015-07-10",6.73,6.76,6.36,6.57,235600.0],["2015-07-13",6.58,6.8,6.12,6.79,269200.0],["2015-07-14",6.8,6.93,6.655,6.93,173600.0],["2015-07-15",6.9,6.9,6.59,6.66,251500.0],["2015-07-16",6.68,6.72,6.521,6.71,171900.0],["2015-07-17",6.69,6.795,6.6,6.66,117600.0],["2015-07-20",6.66,6.66,6.43,6.53,146500.0],["2015-07-21",6.52,6.67,6.47,6.52,135700.0],["2015-07-22",6.5,6.73,6.5,6.67,145000.0],["2015-07-23",6.7,6.7,6.42,6.42,229900.0],["2015-07-24",6.44,6.67,6.44,6.57,168800.0],["2015-07-27",6.5,6.65,6.4,6.5,148400.0],["2015-07-28",6.54,6.54,6.31,6.44,288100.0],["2015-07-29",6.4,6.86,6.4,6.75,186800.0],["2015-07-30",6.74,6.74,6.5,6.56,152000.0],["2015-07-31",6.54,6.74,6.48,6.69,162700.0],["2015-08-03",6.66,6.87,6.6,6.84,208200.0],["2015-08-04",6.87,6.91,6.73,6.8,85600.0],["2015-08-05",6.86,6.98,6.645,6.83,108400.0],["2015-08-06",6.86,6.91,6.72,6.78,210000.0],["2015-08-07",6.64,6.93,6.63,6.89,464400.0],["2015-08-10",7.0,7.85,6.97,7.6,824400.0],["2015-08-11",7.59,7.79,7.45,7.74,301600.0],["2015-08-12",7.56,7.74,7.43,7.67,338000.0],["2015-08-13",7.68,7.77,7.53,7.58,135400.0],["2015-08-14",7.58,7.66,7.53,7.63,190200.0],["2015-08-17",7.53,7.6,7.32,7.54,321100.0],["2015-08-18",7.54,7.54,7.25,7.31,265100.0],["2015-08-19",7.28,7.28,7.05,7.14,340500.0],["2015-08-20",7.04,7.07,6.8,6.81,407600.0],["2015-08-21",6.65,6.87,6.54,6.56,439100.0],["2015-08-24",6.13,6.455,6.02,6.03,591400.0],["2015-08-25",6.31,6.34,5.98,5.99,375400.0],["2015-08-26",6.12,6.5,5.96,6.32,385700.0],["2015-08-27",6.38,6.38,6.09,6.21,304300.0],["2015-08-28",6.16,6.175,5.98,6.04,314500.0],["2015-08-31",6.05,6.3,6.01,6.14,273600.0],["2015-09-01",6.05,6.1,5.89,5.94,384500.0],["2015-09-02",6.0,6.14,5.9,6.13,235800.0],["2015-09-03",6.12,6.17,5.91,5.93,159400.0],["2015-09-04",5.89,6.05,5.8,5.93,149000.0],["2015-09-08",6.03,6.14,5.84,5.95,298000.0],["2015-09-09",5.94,6.01,5.85,5.87,383000.0],["2015-09-10",5.82,5.91,5.81,5.85,287100.0],["2015-09-11",5.78,5.92,5.66,5.66,337600.0],["2015-09-14",5.69,5.85,5.675,5.74,263800.0],["2015-09-15",5.725,5.865,5.725,5.78,262500.0],["2015-09-16",5.83,6.13,5.83,6.0,354900.0],["2015-09-17",6.02,6.25,6.0,6.24,330700.0],["2015-09-18",6.13,6.42,6.04,6.41,345800.0],["2015-09-21",6.44,6.46,6.1,6.16,207700.0],["2015-09-22",6.06,6.16,5.84,5.9,210300.0],["2015-09-23",5.94,6.16,5.83,6.08,366900.0],["2015-09-24",6.06,6.08,5.89,6.02,165800.0],["2015-09-25",6.09,6.09,5.62,5.67,229400.0],["2015-09-28",5.59,5.59,5.25,5.42,219300.0],["2015-09-29",5.41,5.47,5.28,5.44,215500.0],["2015-09-30",5.47,5.8,5.37,5.55,351000.0],["2015-10-01",5.52,5.6,5.22,5.3,236000.0],["2015-10-02",5.26,5.45,5.19,5.42,171100.0],["2015-10-05",5.45,5.63,5.4,5.63,150200.0],["2015-10-06",5.6,5.78,5.52,5.64,240200.0],["2015-10-07",5.65,5.93,5.56,5.93,194700.0],["2015-10-08",5.89,5.91,5.61,5.7,178100.0],["2015-10-09",5.7,5.87,5.61,5.68,145600.0],["2015-10-12",5.73,5.73,5.33,5.38,215400.0],["2015-10-13",5.38,5.62,5.35,5.51,366800.0],["2015-10-14",5.53,5.79,5.51,5.75,183600.0],["2015-10-15",5.74,5.83,5.55,5.82,154300.0],["2015-10-16",5.83,5.97,5.65,5.72,183800.0],["2015-10-19",5.72,6.58,5.72,6.21,397500.0],["2015-10-20",6.24,6.4,6.15,6.25,206200.0],["2015-10-21",6.29,6.38,6.13,6.3,248000.0],["2015-10-22",6.3,6.37,5.8,5.95,360700.0],["2015-10-23",6.04,6.33,5.93,6.25,249800.0],["2015-10-26",6.28,6.29,6.035,6.13,256600.0],["2015-10-27",6.15,6.24,6.0,6.11,402500.0],["2015-10-28",6.13,6.64,6.07,6.6,350900.0],["2015-10-29",6.57,6.65,6.29,6.55,245400.0],["2015-10-30",6.58,6.768,6.346,6.61,303800.0],["2015-11-02",6.66,7.03,6.566,6.98,353600.0],["2015-11-03",7.11,7.35,6.91,7.17,454400.0],["2015-11-04",7.21,7.33,6.78,7.19,477800.0],["2015-11-05",7.22,7.24,6.98,7.1,269100.0],["2015-11-06",7.07,7.3,6.646,7.22,326900.0],["2015-11-09",7.3,7.5,6.84,7.04,576500.0],["2015-11-10",7.25,7.31,6.94,7.16,341700.0],["2015-11-11",7.11,7.12,6.54,6.58,515600.0],["2015-11-12",6.53,6.89,6.46,6.56,348500.0],["2015-11-13",6.5,6.66,6.26,6.49,225400.0],["2015-11-16",6.45,6.82,5.945,6.03,713700.0],["2015-11-17",5.99,6.13,5.85,5.93,351100.0],["2015-11-18",5.87,6.19,5.87,5.9,383000.0],["2015-11-19",5.92,5.99,5.67,5.7,421900.0],["2015-11-20",5.75,6.105,5.7,6.01,363700.0],["2015-11-23",5.93,6.07,5.76,5.88,188500.0],["2015-11-24",5.89,6.05,5.87,6.02,192100.0],["2015-11-25",6.0,6.42,6.0,6.34,181800.0],["2015-11-27",6.32,6.5,6.25,6.31,93400.0],["2015-11-30",6.31,6.4,6.19,6.2,138200.0],["2015-12-01",6.23,6.34,6.11,6.26,183300.0],["2015-12-02",6.27,6.39,6.22,6.24,106600.0],["2015-12-03",6.28,6.32,6.07,6.15,154600.0],["2015-12-04",6.16,6.23,6.1,6.2,108300.0],["2015-12-07",6.16,6.17,6.03,6.14,110300.0],["2015-12-08",6.08,6.277,5.99,6.26,174800.0],["2015-12-09",6.21,6.4,6.171,6.3,116400.0],["2015-12-10",6.3,6.44,6.175,6.34,186400.0],["2015-12-11",6.2,6.2,5.87,5.88,232600.0],["2015-12-14",5.88,5.97,5.56,5.62,234900.0],["2015-12-15",5.64,6.05,5.64,5.98,171600.0],["2015-12-16",6.04,6.27,6.01,6.13,246000.0],["2015-12-17",6.15,6.395,6.15,6.23,147300.0],["2015-12-18",6.2,6.307,6.14,6.14,240600.0],["2015-12-21",6.17,6.31,6.14,6.24,73900.0],["2015-12-22",6.28,6.28,6.13,6.22,59500.0],["2015-12-23",6.23,6.39,6.23,6.3,74400.0],["2015-12-24",6.28,6.35,6.25,6.3,28100.0],["2015-12-28",6.27,6.32,6.17,6.25,124300.0],["2015-12-29",6.3,6.37,6.24,6.3,49900.0],["2015-12-30",5.84,6.38,5.84,6.18,277500.0],["2015-12-31",6.14,6.27,5.99,6.18,171600.0],["2016-01-04",6.05,6.165,5.83,6.07,139000.0],["2016-01-05",6.08,6.191,6.03,6.14,52100.0],["2016-01-06",6.04,6.25,6.02,6.14,107400.0],["2016-01-07",6.0,6.09,5.77,5.78,166100.0],["2016-01-08",5.77,6.02,5.6,5.76,149000.0],["2016-01-11",5.84,5.905,5.74,5.85,124000.0],["2016-01-12",5.89,6.09,5.62,5.75,237000.0],["2016-01-13",5.26,5.8,5.26,5.41,216100.0],["2016-01-14",5.48,5.55,5.29,5.44,106700.0],["2016-01-15",5.28,5.49,5.17,5.41,187300.0],["2016-01-19",5.48,5.555,5.225,5.36,115500.0],["2016-01-20",5.29,5.59,5.07,5.51,151100.0],["2016-01-21",5.51,5.73,5.38,5.5,126800.0],["2016-01-22",5.59,5.7,5.54,5.67,94000.0],["2016-01-25",5.65,5.74,5.6,5.66,104900.0],["2016-01-26",5.68,6.216,5.62,6.08,272000.0],["2016-01-27",6.08,6.105,5.85,5.87,112400.0],["2016-01-28",5.93,5.99,5.49,5.52,168100.0],["2016-01-29",5.55,6.0,5.43,5.98,154900.0],["2016-02-01",5.95,6.0,5.81,5.89,62800.0],["2016-02-02",5.81,5.84,5.59,5.62,87600.0],["2016-02-03",5.67,5.75,5.32,5.57,104100.0],["2016-02-04",5.58,5.72,5.5,5.6,77000.0],["2016-02-05",5.58,5.58,5.15,5.17,135000.0],["2016-02-08",5.13,5.18,4.87,4.98,254900.0],["2016-02-09",4.92,5.24,4.92,5.18,140800.0],["2016-02-10",5.21,5.44,5.13,5.37,121500.0],["2016-02-11",5.19,5.36,5.0,5.04,81700.0],["2016-02-12",5.05,5.42,5.04,5.31,145800.0],["2016-02-16",5.42,5.5,5.31,5.48,116500.0],["2016-02-17",5.55,5.78,5.49,5.68,242100.0],["2016-02-18",5.71,5.8,5.605,5.62,99600.0],["2016-02-19",5.6,5.72,5.59,5.67,48600.0],["2016-02-22",5.75,5.86,5.44,5.76,142800.0],["2016-02-23",5.76,5.8,5.65,5.65,85700.0],["2016-02-24",5.6,5.8,5.55,5.79,98500.0],["2016-02-25",5.8,5.85,5.77,5.8,91300.0],["2016-02-26",5.83,5.85,5.75,5.78,102000.0],["2016-02-29",5.75,5.79,5.62,5.7,104600.0],["2016-03-01",5.76,5.8,5.71,5.75,167500.0],["2016-03-02",5.72,5.8,5.69,5.8,105600.0],["2016-03-03",5.77,6.09,5.77,6.01,255200.0],["2016-03-04",6.03,6.33,6.01,6.08,142700.0],["2016-03-07",6.07,6.25,6.05,6.2,86600.0],["2016-03-08",6.15,6.195,5.945,5.95,110200.0],["2016-03-09",6.0,6.15,5.92,6.12,56300.0],["2016-03-10",6.13,6.17,5.83,5.86,86900.0],["2016-03-11",5.9,6.24,5.9,6.19,203500.0],["2016-03-14",6.11,6.29,5.48,5.53,528300.0],["2016-03-15",5.4,5.57,5.19,5.26,218200.0],["2016-03-16",5.22,5.44,5.15,5.39,218300.0],["2016-03-17",5.37,5.38,5.05,5.21,236000.0],["2016-03-18",5.25,5.38,5.16,5.26,245200.0],["2016-03-21",5.31,5.35,5.0,5.02,150100.0],["2016-03-22",5.0,5.03,4.93,4.97,182800.0],["2016-03-23",4.94,4.96,4.82,4.88,180200.0],["2016-03-24",4.8,5.0,4.78,4.93,149100.0],["2016-03-28",4.93,4.93,4.73,4.81,228000.0],["2016-03-29",4.8,5.05,4.75,5.0,263000.0],["2016-03-30",5.05,5.05,4.86,4.87,169500.0],["2016-03-31",4.91,4.95,4.83,4.83,311700.0],["2016-04-01",4.81,4.925,4.76,4.88,320100.0],["2016-04-04",4.92,4.99,4.85,4.87,141600.0],["2016-04-05",4.85,4.89,4.71,4.76,142100.0],["2016-04-06",4.76,4.78,4.66,4.75,139000.0],["2016-04-07",4.69,5.03,4.69,4.99,194300.0],["2016-04-08",5.02,5.09,4.89,4.92,90300.0],["2016-04-11",4.93,5.05,4.79,4.8,84800.0],["2016-04-12",4.77,4.92,4.77,4.81,64000.0],["2016-04-13",4.84,5.01,4.81,4.98,98200.0],["2016-04-14",4.98,5.06,4.95,4.96,115800.0],["2016-04-15",4.98,5.1,4.94,5.0,301100.0],["2016-04-18",4.97,5.25,4.96,5.16,268000.0],["2016-04-19",5.16,5.22,5.06,5.16,95100.0],["2016-04-20",5.14,5.405,5.09,5.33,303200.0],["2016-04-21",5.3,5.51,5.29,5.4,178500.0],["2016-04-22",5.39,5.51,5.37,5.48,118100.0],["2016-04-25",5.485,5.485,5.2,5.24,92300.0],["2016-04-26",5.27,5.47,5.27,5.45,151900.0],["2016-04-27",5.43,5.54,5.16,5.47,67600.0],["2016-04-28",5.39,5.46,5.17,5.2,199300.0],["2016-04-29",5.19,5.25,4.95,5.05,153800.0],["2016-05-02",5.09,5.09,4.88,5.01,164000.0],["2016-05-03",4.96,5.06,4.83,5.03,163700.0],["2016-05-04",5.0,5.2,4.89,5.18,244000.0],["2016-05-05",5.18,5.365,5.15,5.32,255100.0],["2016-05-06",5.27,5.5,5.18,5.47,227900.0],["2016-05-09",5.46,5.55,5.34,5.49,180200.0],["2016-05-10",5.05,5.48,5.05,5.37,169700.0],["2016-05-11",5.37,5.37,5.11,5.12,153900.0],["2016-05-12",5.16,5.18,4.99,5.07,154100.0],["2016-05-13",5.06,5.25,5.06,5.15,122800.0],["2016-05-16",5.19,5.21,5.068,5.09,118700.0],["2016-05-17",5.06,5.18,5.0,5.04,150200.0],["2016-05-18",5.03,5.1,4.98,5.04,104100.0],["2016-05-19",5.01,5.08,4.85,4.97,162700.0],["2016-05-20",5.01,5.12,4.97,5.07,133300.0],["2016-05-23",5.05,5.12,5.01,5.05,66700.0],["2016-05-24",5.09,5.15,5.01,5.14,132100.0],["2016-05-25",5.14,5.33,5.13,5.29,302700.0],["2016-05-26",5.29,5.29,5.12,5.15,100400.0],["2016-05-27",5.15,5.29,5.11,5.26,123300.0],["2016-05-31",5.24,5.27,5.151,5.21,119900.0],["2016-06-01",5.21,5.27,5.14,5.23,107300.0],["2016-06-02",5.14,5.46,5.135,5.45,241900.0],["2016-06-03",5.41,5.46,5.17,5.26,114500.0],["2016-06-06",5.26,5.46,5.22,5.34,95300.0],["2016-06-07",5.35,5.428,5.3,5.36,64600.0],["2016-06-08",5.36,5.49,5.31,5.4,128600.0],["2016-06-09",5.36,5.47,5.31,5.43,83000.0],["2016-06-10",5.34,5.44,5.26,5.29,143600.0],["2016-06-13",5.27,5.33,5.12,5.15,97200.0],["2016-06-14",5.14,5.26,5.04,5.08,168900.0],["2016-06-15",5.13,5.33,5.06,5.25,156100.0],["2016-06-16",5.18,5.19,5.1,5.15,66400.0],["2016-06-17",5.14,5.22,4.975,5.07,295800.0],["2016-06-20",5.12,5.25,5.08,5.23,154900.0],["2016-06-21",5.24,5.34,5.173,5.29,127500.0],["2016-06-22",5.27,5.55,5.25,5.27,180700.0],["2016-06-23",5.36,5.48,5.31,5.38,113000.0],["2016-06-24",5.05,5.235,5.04,5.16,506800.0],["2016-06-27",5.17,5.31,5.02,5.06,173000.0],["2016-06-28",5.1,5.29,5.08,5.14,140800.0],["2016-06-29",5.22,5.4,5.12,5.34,120700.0],["2016-06-30",5.39,5.39,5.29,5.34,90200.0],["2016-07-01",5.38,5.54,5.35,5.39,103300.0],["2016-07-05",5.39,5.49,5.33,5.37,75000.0],["2016-07-06",5.3,5.39,5.28,5.35,276700.0],["2016-07-07",5.39,5.39,5.32,5.35,209200.0],["2016-07-08",5.39,5.63,5.38,5.59,391200.0],["2016-07-11",5.6,5.83,5.5,5.72,176500.0],["2016-07-12",5.74,5.88,5.63,5.67,217100.0],["2016-07-13",5.68,5.88,5.55,5.65,151100.0],["2016-07-14",5.7,5.77,5.54,5.75,208700.0],["2016-07-15",5.79,5.88,5.71,5.87,167400.0],["2016-07-18",5.86,5.86,5.73,5.74,116700.0],["2016-07-19",5.72,5.77,5.61,5.76,101600.0],["2016-07-20",5.79,5.95,5.63,5.87,135500.0],["2016-07-21",5.86,5.95,5.71,5.9,72300.0],["2016-07-22",5.92,6.01,5.79,5.94,140900.0],["2016-07-25",5.94,5.963,5.72,5.85,58500.0],["2016-07-26",5.87,5.99,5.73,5.92,108100.0],["2016-07-27",5.97,6.02,5.86,5.95,118300.0],["2016-07-28",5.93,6.039,5.91,5.97,60600.0],["2016-07-29",5.98,6.05,5.95,6.01,93500.0],["2016-08-01",6.0,6.04,5.85,5.87,57000.0],["2016-08-02",5.86,5.91,5.84,5.85,92800.0],["2016-08-03",5.85,5.91,5.83,5.87,52600.0],["2016-08-04",5.89,5.95,5.8,5.84,69800.0],["2016-08-05",5.92,5.99,5.87,5.95,90300.0],["2016-08-08",5.96,6.04,5.89,5.97,123500.0],["2016-08-09",6.05,6.25,6.0,6.24,200400.0],["2016-08-10",6.26,6.43,6.22,6.23,94400.0],["2016-08-11",6.26,6.33,6.2,6.21,51200.0],["2016-08-12",6.154,6.3,6.13,6.28,133200.0],["2016-08-15",6.24,6.44,6.24,6.29,136900.0],["2016-08-16",6.29,6.29,6.09,6.12,98800.0],["2016-08-17",6.17,6.21,6.06,6.2,106100.0],["2016-08-18",6.23,6.4,6.23,6.34,119300.0],["2016-08-19",6.32,6.53,6.17,6.53,153300.0],["2016-08-22",6.47,6.55,6.41,6.49,88600.0],["2016-08-23",6.49,6.59,6.39,6.49,211200.0],["2016-08-24",6.45,6.55,6.44,6.49,149500.0],["2016-08-25",6.49,6.67,6.46,6.61,83300.0],["2016-08-26",6.6,6.7,6.52,6.64,87100.0],["2016-08-29",6.65,6.75,6.54,6.6,106700.0],["2016-08-30",6.63,6.9,6.61,6.84,155600.0],["2016-08-31",6.86,6.901,6.65,6.76,66700.0],["2016-09-01",6.8,6.81,6.62,6.73,51800.0],["2016-09-02",6.79,7.0,6.78,7.0,125500.0],["2016-09-06",7.01,7.25,6.97,7.14,174900.0],["2016-09-07",7.17,7.3,6.99,7.03,206600.0],["2016-09-08",7.0,7.07,6.9,6.99,95300.0],["2016-09-09",6.96,6.97,6.7,6.83,120700.0],["2016-09-12",6.85,6.985,6.74,6.96,89000.0],["2016-09-13",6.94,6.96,6.78,6.86,73900.0],["2016-09-14",6.84,6.98,6.71,6.72,143200.0],["2016-09-15",6.72,6.85,6.61,6.83,107200.0],["2016-09-16",6.86,7.09,6.85,6.99,223900.0],["2016-09-19",7.0,7.29,7.0,7.2,137700.0],["2016-09-20",7.25,7.25,7.0,7.08,52700.0],["2016-09-21",7.09,7.18,7.0,7.14,82100.0],["2016-09-22",7.15,7.38,7.15,7.32,227800.0],["2016-09-23",7.37,7.39,7.215,7.32,111100.0],["2016-09-26",7.32,7.33,7.22,7.24,65500.0],["2016-09-27",7.25,7.31,7.14,7.19,83600.0],["2016-09-28",7.2,7.25,7.0,7.18,74900.0],["2016-09-29",7.16,7.25,7.09,7.18,172100.0],["2016-09-30",7.24,7.42,7.1,7.4,140600.0],["2016-10-03",7.4,7.59,7.36,7.55,102200.0],["2016-10-04",7.58,7.67,7.34,7.37,90600.0],["2016-10-05",7.43,7.6,7.42,7.46,62200.0],["2016-10-06",7.54,7.59,7.36,7.54,89400.0],["2016-10-07",7.589,7.6,7.37,7.58,97900.0],["2016-10-10",7.65,7.79,7.56,7.67,103100.0],["2016-10-11",7.67,7.67,7.33,7.47,90500.0],["2016-10-12",7.5,7.86,7.159,7.48,122800.0],["2016-10-13",7.39,7.619,7.39,7.57,89500.0],["2016-10-14",7.56,7.57,7.32,7.49,129400.0],["2016-10-17",7.44,7.525,7.434,7.49,82600.0],["2016-10-18",7.5,7.77,7.312,7.65,101100.0],["2016-10-19",7.71,7.98,7.574,7.9,246200.0],["2016-10-20",7.9,7.96,7.755,7.8,54500.0],["2016-10-21",7.72,7.91,7.66,7.86,72500.0],["2016-10-24",7.85,7.95,7.6,7.65,139700.0],["2016-10-25",7.65,7.7,7.4,7.45,144000.0],["2016-10-26",7.45,7.6,7.05,7.2,179600.0],["2016-10-27",7.15,7.25,6.75,7.0,223900.0],["2016-10-28",6.95,7.2,6.75,6.85,125100.0],["2016-10-31",6.8,7.0,6.355,6.95,130200.0],["2016-11-01",6.9,7.05,6.7,6.8,90900.0],["2016-11-02",6.85,7.05,6.75,6.8,86000.0],["2016-11-03",6.85,6.95,6.675,6.75,84500.0],["2016-11-04",6.8,6.95,6.705,6.8,122500.0],["2016-11-07",7.0,7.1,6.625,6.7,103100.0],["2016-11-08",6.75,6.85,6.65,6.8,102100.0],["2016-11-09",5.666,6.5,5.35,6.4,322800.0],["2016-11-10",6.45,6.75,6.45,6.65,160200.0],["2016-11-11",6.7,6.85,6.4,6.8,216400.0],["2016-11-14",6.95,6.95,6.55,6.6,216200.0],["2016-11-15",6.5,6.5,6.2,6.4,318100.0],["2016-11-16",6.4,6.45,6.2,6.35,169300.0],["2016-11-17",6.35,6.4,6.25,6.3,127700.0],["2016-11-18",6.3,6.35,6.125,6.25,219200.0],["2016-11-21",6.25,6.35,5.95,6.1,218000.0],["2016-11-22",6.2,6.225,6.05,6.2,155000.0],["2016-11-23",6.15,6.2,6.0,6.05,292200.0],["2016-11-25",6.05,6.25,6.025,6.2,106800.0],["2016-11-28",6.1,6.25,6.1,6.1,132900.0],["2016-11-29",6.05,6.25,6.05,6.1,116700.0],["2016-11-30",6.15,6.35,6.125,6.2,119400.0],["2016-12-01",6.2,6.35,6.0,6.05,101100.0],["2016-12-02",6.1,6.25,5.9,6.15,80600.0],["2016-12-05",6.35,6.35,6.025,6.2,147200.0],["2016-12-06",6.2,6.3,6.1,6.25,156000.0],["2016-12-07",6.2,6.25,6.0,6.05,125400.0],["2016-12-08",6.1,6.25,6.05,6.25,123100.0],["2016-12-09",6.2,6.3,6.05,6.25,107200.0],["2016-12-12",6.25,6.3,6.1,6.2,87600.0],["2016-12-13",6.25,6.3,6.15,6.2,88900.0],["2016-12-14",6.25,6.25,6.05,6.15,104500.0],["2016-12-15",6.1,6.2,6.05,6.05,187100.0],["2016-12-16",6.05,6.3,6.05,6.25,290600.0],["2016-12-19",6.3,6.375,6.15,6.2,167100.0],["2016-12-20",6.25,6.4,6.2,6.4,134200.0],["2016-12-21",6.45,6.55,6.305,6.5,133000.0],["2016-12-22",6.45,6.625,6.4,6.55,80200.0],["2016-12-23",6.55,6.75,6.55,6.75,51000.0],["2016-12-27",6.7,6.85,6.7,6.8,74400.0],["2016-12-28",6.8,6.825,6.325,6.55,154000.0],["2016-12-29",6.5,6.65,6.5,6.55,39200.0],["2016-12-30",6.6,6.6,6.325,6.45,63100.0],["2017-01-03",6.5,6.7,6.35,6.5,98500.0],["2017-01-04",6.55,6.775,6.4,6.45,158100.0],["2017-01-05",6.45,6.5,6.35,6.35,70900.0],["2017-01-06",6.4,6.45,6.2,6.3,83400.0],["2017-01-09",6.25,6.4,6.2,6.25,76100.0],["2017-01-10",6.2,6.65,6.2,6.5,88700.0],["2017-01-11",6.45,6.5,6.15,6.25,133600.0],["2017-01-12",6.15,6.25,6.1,6.1,90100.0],["2017-01-13",6.15,6.35,6.125,6.2,77800.0],["2017-01-17",6.15,6.15,5.95,5.95,129600.0],["2017-01-18",5.9,6.15,5.894,6.1,91500.0],["2017-01-19",6.1,6.1,5.85,5.9,115800.0],["2017-01-20",5.9,6.05,5.9,5.9,59600.0],["2017-01-23",5.85,6.1,5.85,5.85,70300.0],["2017-01-24",5.85,6.0,5.85,6.0,51500.0],["2017-01-25",6.05,6.3,5.9,6.0,75600.0],["2017-01-26",6.0,6.15,5.95,6.1,128900.0],["2017-01-27",6.05,6.25,6.0,6.05,80200.0],["2017-01-30",6.0,6.05,5.85,5.9,112000.0],["2017-01-31",5.85,5.9,5.8,5.8,65300.0],["2017-02-01",5.85,5.9,5.8,5.85,59700.0],["2017-02-02",5.85,5.975,5.75,5.8,44100.0],["2017-02-03",5.85,5.9,5.65,5.9,76600.0],["2017-02-06",5.8,5.95,5.7,5.75,77100.0],["2017-02-07",5.8,6.05,5.75,5.825,236500.0],["2017-02-08",5.75,6.1,5.75,6.0,200300.0],["2017-02-09",6.0,6.05,5.9,5.95,67000.0],["2017-02-10",5.95,6.15,5.95,5.95,93900.0],["2017-02-13",6.0,6.0,5.85,5.9,97800.0],["2017-02-14",5.8,6.1,5.8,6.0,117300.0],["2017-02-15",5.95,6.25,5.95,6.25,75400.0],["2017-02-16",6.25,6.3,6.2,6.25,108800.0],["2017-02-17",6.25,6.3,6.1,6.2,89000.0],["2017-02-21",6.25,6.35,6.15,6.2,42500.0],["2017-02-22",6.2,6.2,6.0,6.2,64300.0],["2017-02-23",6.2,6.2,6.025,6.05,45500.0],["2017-02-24",6.05,6.15,5.95,5.95,66200.0],["2017-02-27",5.95,6.1,5.95,6.0,65200.0],["2017-02-28",6.05,6.05,5.705,5.95,184000.0],["2017-03-01",6.05,6.3,5.75,6.15,160300.0],["2017-03-02",6.2,6.2,5.95,6.0,47000.0],["2017-03-03",5.95,6.05,5.9,6.0,37800.0],["2017-03-06",5.9,6.1,5.75,5.85,100900.0],["2017-03-07",5.8,5.805,5.6,5.7,123500.0],["2017-03-08",5.75,5.8,5.45,5.45,144200.0],["2017-03-09",5.5,5.65,5.35,5.4,87200.0],["2017-03-10",5.45,5.55,5.3,5.35,152500.0],["2017-03-13",5.25,5.8,5.25,5.75,151300.0],["2017-03-14",5.9,5.9,5.35,5.45,90200.0],["2017-03-15",5.45,5.5,5.3,5.4,138000.0],["2017-03-16",5.4,5.45,5.325,5.425,110900.0],["2017-03-17",5.35,5.75,5.35,5.65,197100.0],["2017-03-20",5.6,6.0,5.46,5.95,345000.0],["2017-03-21",5.95,5.95,5.7,5.75,145800.0],["2017-03-22",5.8,5.85,5.628,5.65,84800.0],["2017-03-23",5.7,5.95,5.621,5.9,96500.0],["2017-03-24",5.9,5.95,5.65,5.8,132300.0],["2017-03-27",5.7,5.95,5.7,5.85,132200.0],["2017-03-28",5.8,5.85,5.7,5.8,95400.0],["2017-03-29",5.75,5.9,5.75,5.85,78000.0],["2017-03-30",5.85,6.0,5.8,6.0,126500.0],["2017-03-31",6.0,6.0,5.85,5.9,75900.0],["2017-04-03",5.8,5.9,5.6,5.6,164300.0],["2017-04-04",5.6,5.65,5.4,5.5,248500.0],["2017-04-05",5.55,5.7,5.5,5.55,207500.0],["2017-04-06",5.55,5.875,5.5,5.75,163200.0],["2017-04-07",5.75,5.85,5.65,5.75,183100.0],["2017-04-10",5.85,5.95,5.7,5.75,168300.0],["2017-04-11",5.75,5.8,5.65,5.7,130300.0],["2017-04-12",5.7,5.975,5.7,5.8,166700.0],["2017-04-13",5.8,5.95,5.8,5.9,109900.0],["2017-04-17",5.95,5.975,5.9,5.95,139600.0],["2017-04-18",5.85,6.0,5.8,5.95,125300.0],["2017-04-19",6.0,6.1,5.95,6.0,191700.0],["2017-04-20",6.05,6.2,6.025,6.15,159200.0],["2017-04-21",6.05,6.125,5.95,6.05,123500.0],["2017-04-24",6.15,6.2,6.1,6.2,129100.0],["2017-04-25",6.2,6.25,6.105,6.25,139500.0],["2017-04-26",6.25,6.45,6.2,6.35,155500.0],["2017-04-27",6.4,6.444,6.35,6.35,59500.0],["2017-04-28",6.35,6.35,6.0,6.05,135800.0],["2017-05-01",6.0,6.15,6.0,6.1,74000.0],["2017-05-02",6.1,6.25,6.05,6.1,82000.0],["2017-05-03",6.1,6.2,6.0,6.05,76600.0],["2017-05-04",6.05,6.1,6.0,6.0,60200.0],["2017-05-05",6.0,6.1,6.0,6.05,47000.0],["2017-05-08",6.0,6.2,6.0,6.1,140900.0],["2017-05-09",6.1,6.35,6.025,6.3,141700.0],["2017-05-10",6.0,6.35,6.0,6.2,233500.0],["2017-05-11",6.2,6.5,6.1,6.4,311700.0],["2017-05-12",6.4,6.65,6.35,6.5,228500.0],["2017-05-15",6.55,6.91,6.55,6.85,255800.0],["2017-05-16",6.9,7.181,6.76,7.1,277300.0],["2017-05-17",7.0,7.35,6.975,7.2,332200.0],["2017-05-18",7.05,7.55,7.05,7.45,463000.0],["2017-05-19",7.45,7.75,7.45,7.65,399100.0],["2017-05-22",7.65,7.75,7.4,7.6,145200.0],["2017-05-23",7.6,7.6,7.3,7.4,218000.0],["2017-05-24",7.35,7.5,7.25,7.35,224600.0],["2017-05-25",7.4,7.4,7.175,7.25,188800.0],["2017-05-26",7.15,7.35,7.15,7.25,174200.0],["2017-05-30",7.3,7.35,7.2,7.25,179900.0],["2017-05-31",7.3,7.3,7.15,7.2,101700.0],["2017-06-01",7.25,7.4,7.2,7.3,203600.0],["2017-06-02",7.3,7.425,7.27,7.35,221700.0],["2017-06-05",7.35,7.5,7.01,7.4,214600.0],["2017-06-06",7.35,7.5,7.35,7.45,212700.0],["2017-06-07",7.45,7.75,7.425,7.55,298100.0],["2017-06-08",7.55,7.65,7.394,7.6,78100.0],["2017-06-09",7.6,7.75,7.513,7.7,238600.0],["2017-06-12",7.75,7.9,7.639,7.7,256200.0],["2017-06-13",7.75,7.8,7.7,7.8,131200.0],["2017-06-14",7.8,7.8,7.6,7.7,246100.0],["2017-06-15",7.7,7.75,7.65,7.65,72600.0],["2017-06-16",7.55,7.65,7.2,7.6,281800.0],["2017-06-19",7.65,7.7,7.5,7.6,80000.0],["2017-06-20",7.6,7.7,7.525,7.55,165800.0],["2017-06-21",7.55,7.55,7.35,7.4,336600.0],["2017-06-22",7.3,7.6,7.03,7.5,239300.0],["2017-06-23",7.45,7.75,7.4,7.7,454200.0],["2017-06-26",7.75,7.75,7.55,7.65,433700.0],["2017-06-27",7.7,7.7,7.5,7.5,218400.0],["2017-06-28",7.55,7.8,7.4,7.75,251800.0],["2017-06-29",7.8,7.85,7.575,7.8,228400.0],["2017-06-30",7.8,7.9,7.65,7.75,130900.0],["2017-07-03",7.75,7.85,7.6,7.85,39400.0],["2017-07-05",7.8,7.8,7.7,7.7,195600.0],["2017-07-06",7.7,7.75,7.5,7.55,148100.0],["2017-07-07",7.55,7.75,7.5,7.7,147800.0],["2017-07-10",7.7,7.825,7.6,7.7,88400.0],["2017-07-11",7.75,7.8,7.65,7.7,95300.0],["2017-07-12",7.7,7.8,7.5,7.55,242700.0],["2017-07-13",7.5,7.7,7.45,7.6,91300.0],["2017-07-14",7.55,7.75,7.55,7.65,95000.0],["2017-07-17",7.6,7.7,7.6,7.65,47500.0],["2017-07-18",7.55,7.65,7.5,7.6,113800.0],["2017-07-19",7.6,7.65,7.55,7.6,64400.0],["2017-07-20",7.6,7.8,7.575,7.6,127600.0],["2017-07-21",7.65,7.65,7.55,7.65,94300.0],["2017-07-24",7.6,7.8,7.575,7.7,163300.0],["2017-07-25",7.75,7.875,7.675,7.8,195900.0],["2017-07-26",7.8,7.9,7.65,7.8,174400.0],["2017-07-27",7.85,7.85,7.65,7.75,218700.0],["2017-07-28",7.7,7.85,7.7,7.75,142400.0],["2017-07-31",7.8,7.85,7.65,7.7,167000.0],["2017-08-01",7.7,7.75,7.6,7.75,60500.0],["2017-08-02",7.75,7.75,7.5,7.6,91400.0],["2017-08-03",7.5,7.7,7.46,7.6,109700.0],["2017-08-04",7.6,7.75,7.6,7.65,68200.0],["2017-08-07",7.6,8.1,7.6,8.05,529600.0],["2017-08-08",8.0,8.7,7.9,8.0,571400.0],["2017-08-09",8.1,8.1,7.7,7.95,273700.0],["2017-08-10",8.0,8.025,7.775,7.9,237500.0],["2017-08-11",7.95,8.0,7.8,7.95,108200.0],["2017-08-14",8.1,8.5,8.025,8.4,309600.0],["2017-08-15",8.5,8.6,8.35,8.5,244500.0],["2017-08-16",8.5,8.7,8.35,8.35,145300.0],["2017-08-17",8.3,8.45,8.25,8.25,107300.0],["2017-08-18",8.1,8.425,8.05,8.35,125100.0],["2017-08-21",8.4,8.8,8.25,8.6,515100.0],["2017-08-22",9.0,10.05,8.9,9.875,1240700.0],["2017-08-23",9.9,10.025,9.2,9.4,534800.0],["2017-08-24",9.4,9.9,9.4,9.8,279600.0],["2017-08-25",9.8,9.9,9.55,9.7,155300.0],["2017-08-28",9.8,9.995,9.69,9.8,434200.0],["2017-08-29",9.8,10.15,9.75,10.1,543200.0],["2017-08-30",10.05,10.4,9.9,10.35,551000.0],["2017-08-31",10.4,10.775,10.17,10.25,606200.0],["2017-09-01",10.35,10.45,10.05,10.45,446900.0],["2017-09-05",10.45,10.45,10.1,10.35,319700.0],["2017-09-06",10.4,11.2,10.3,11.1,1039200.0],["2017-09-07",11.0,11.1,10.75,11.1,536600.0],["2017-09-08",11.0,11.075,10.775,11.0,269900.0],["2017-09-11",11.0,11.15,10.85,10.95,264900.0],["2017-09-12",11.05,11.5,10.95,11.35,492100.0],["2017-09-13",11.3,11.35,11.0,11.2,351300.0],["2017-09-14",11.2,11.4,11.1,11.2,469000.0],["2017-09-15",11.25,11.35,10.9,11.15,829100.0],["2017-09-18",11.15,11.3,10.95,11.1,350700.0],["2017-09-19",11.2,11.2,10.9,11.0,323100.0],["2017-09-20",10.95,11.0,10.7,10.85,388300.0],["2017-09-21",10.95,11.1,10.75,11.0,247500.0],["2017-09-22",11.0,11.2,10.9,11.1,211200.0],["2017-09-25",11.0,11.2,10.85,11.05,397300.0],["2017-09-26",11.15,11.6,11.11,11.6,420300.0],["2017-09-27",11.65,11.9,11.6,11.85,421500.0],["2017-09-28",11.75,11.9,11.45,11.5,286200.0],["2017-09-29",11.55,11.7,11.35,11.55,221600.0],["2017-10-02",11.6,11.85,11.6,11.75,243200.0],["2017-10-03",11.75,11.9,11.55,11.6,366100.0],["2017-10-04",11.65,11.8,11.35,11.5,410300.0],["2017-10-05",11.5,11.65,11.2,11.4,511100.0],["2017-10-06",11.45,11.575,11.325,11.45,470400.0],["2017-10-09",11.45,11.525,11.25,11.35,193500.0],["2017-10-10",11.3,11.45,11.1,11.3,146400.0],["2017-10-11",11.25,11.45,11.15,11.15,149000.0],["2017-10-12",11.1,11.4,11.1,11.15,168000.0],["2017-10-13",11.15,11.35,11.0,11.25,112200.0],["2017-10-16",11.3,11.4,11.15,11.3,159700.0],["2017-10-17",11.4,11.5,11.15,11.3,182500.0],["2017-10-18",11.35,11.41,10.95,11.15,111000.0],["2017-10-19",11.1,11.15,10.7,10.95,195000.0],["2017-10-20",11.0,11.2,10.95,11.15,185200.0],["2017-10-23",11.1,11.35,11.0,11.15,171800.0],["2017-10-24",11.1,11.5,11.1,11.25,208500.0],["2017-10-25",11.3,11.3,10.9,11.05,107000.0],["2017-10-26",11.05,11.1,10.45,10.55,356200.0],["2017-10-27",10.65,11.2,10.6,10.9,166000.0],["2017-10-30",11.0,11.0,10.4,10.6,175600.0],["2017-10-31",10.65,11.0,10.5,10.95,209200.0],["2017-11-01",11.0,11.0,10.45,10.55,104200.0],["2017-11-02",10.65,10.9,10.55,10.7,147600.0],["2017-11-03",10.7,10.8,10.45,10.6,142300.0],["2017-11-06",10.75,10.75,10.4,10.6,176200.0],["2017-11-07",10.6,10.7,10.3,10.35,279500.0],["2017-11-08",10.3,10.55,10.15,10.35,251700.0],["2017-11-09",10.05,10.55,9.55,10.05,373800.0],["2017-11-10",10.0,10.1,9.9,10.0,220600.0],["2017-11-13",9.85,9.95,9.55,9.7,285100.0],["2017-11-14",9.6,9.9,9.55,9.8,282000.0],["2017-11-15",9.65,9.85,9.6,9.75,131200.0],["2017-11-16",9.75,10.2,9.75,9.95,204500.0],["2017-11-17",9.85,9.9,9.7,9.8,214200.0],["2017-11-20",9.8,9.85,9.7,9.85,906800.0],["2017-11-21",9.85,10.25,9.825,10.15,188200.0],["2017-11-22",10.15,10.45,10.05,10.05,136300.0],["2017-11-24",10.15,10.2,10.0,10.05,46900.0],["2017-11-27",10.0,10.1,9.75,9.825,199800.0],["2017-11-28",9.85,10.1,9.7,9.8,217800.0],["2017-11-29",9.75,10.1,9.7,10.05,152400.0],["2017-11-30",10.1,10.525,10.1,10.5,541100.0],["2017-12-01",10.5,10.5,9.85,10.1,283500.0],["2017-12-04",10.15,10.49,9.9,9.9,184000.0],["2017-12-05",9.85,10.0,9.725,9.8,182400.0],["2017-12-06",9.8,9.85,9.65,9.7,298400.0],["2017-12-07",9.75,9.9,9.6,9.75,187500.0],["2017-12-08",9.75,9.8,9.5,9.65,172500.0],["2017-12-11",9.65,9.75,9.55,9.7,207400.0],["2017-12-12",9.75,9.95,9.75,9.85,139500.0],["2017-12-13",9.85,10.0,9.8,9.9,170800.0],["2017-12-14",9.95,10.15,9.65,9.7,215100.0],["2017-12-15",9.65,9.8,9.57,9.7,481800.0],["2017-12-18",9.8,10.25,9.7,10.1,242400.0],["2017-12-19",10.15,10.3,9.95,10.0,439900.0],["2017-12-20",9.9,10.2,9.8,10.0,272200.0],["2017-12-21",10.0,10.15,9.95,10.0,138300.0],["2017-12-22",10.05,10.15,9.95,10.0,119600.0],["2017-12-26",10.0,10.1,9.95,9.95,256300.0],["2017-12-27",10.0,10.2,9.95,9.95,276800.0],["2017-12-28",10.05,10.15,10.0,10.05,106100.0],["2017-12-29",10.05,10.2,10.05,10.1,178900.0],["2018-01-02",10.1,10.3,10.025,10.05,197700.0],["2018-01-03",10.0,10.25,10.0,10.2,132900.0],["2018-01-04",10.3,10.6,10.25,10.45,157000.0],["2018-01-05",10.45,10.6,10.3,10.6,124100.0],["2018-01-08",10.6,10.6,10.0,10.15,191800.0],["2018-01-09",10.15,10.35,10.1,10.15,90600.0],["2018-01-10",10.1,10.15,9.975,10.15,146600.0],["2018-01-11",10.0,10.7,10.0,10.65,297000.0],["2018-01-12",10.6,10.6,10.15,10.3,121600.0],["2018-01-16",10.35,10.45,10.0,10.05,138300.0],["2018-01-17",10.15,10.2,9.95,10.05,194000.0],["2018-01-18",10.1,10.3,9.95,10.1,176300.0],["2018-01-19",10.1,10.4,10.0,10.15,131900.0],["2018-01-22",10.15,10.3,10.05,10.2,106800.0],["2018-01-23",10.2,10.25,10.05,10.2,98400.0],["2018-01-24",10.25,10.4,10.15,10.2,271500.0],["2018-01-25",10.3,10.45,10.2,10.35,120700.0],["2018-01-26",10.35,10.4,10.2,10.3,67200.0],["2018-01-29",10.2,10.35,10.0,10.15,121800.0],["2018-01-30",10.05,10.3,10.05,10.2,111600.0],["2018-01-31",10.25,10.35,10.1,10.15,106300.0],["2018-02-01",10.15,10.15,9.975,10.05,136700.0],["2018-02-02",10.0,10.225,9.975,10.05,162600.0],["2018-02-05",10.05,10.1,9.9,9.9,254500.0],["2018-02-06",9.7,10.0,9.7,9.95,217700.0],["2018-02-07",9.9,10.1,9.9,9.95,101900.0],["2018-02-08",10.0,10.05,9.8,9.8,144800.0],["2018-02-09",9.9,10.0,9.65,9.8,204100.0],["2018-02-12",9.8,10.05,9.75,9.95,173200.0],["2018-02-13",9.95,10.15,9.9,10.15,118100.0],["2018-02-14",10.0,10.2,9.95,10.0,156600.0],["2018-02-15",10.05,10.05,9.8,10.0,69000.0],["2018-02-16",9.95,10.1,9.9,10.05,93100.0],["2018-02-20",10.0,10.2,9.9,10.0,94000.0],["2018-02-21",10.0,10.35,10.0,10.15,112800.0],["2018-02-22",10.1,10.25,10.0,10.1,74600.0],["2018-02-23",10.15,10.25,10.05,10.2,70900.0],["2018-02-26",10.25,10.3,10.1,10.15,87300.0],["2018-02-27",10.15,10.35,10.0,10.15,127400.0],["2018-02-28",10.2,10.25,10.0,10.0,127800.0],["2018-03-01",10.0,10.2,9.9,10.05,208100.0],["2018-03-02",10.0,10.25,9.9,10.1,124400.0],["2018-03-05",10.1,10.3,10.075,10.25,112800.0],["2018-03-06",10.25,10.3,10.0,10.15,103700.0],["2018-03-07",10.1,10.45,10.05,10.35,202100.0],["2018-03-08",10.5,11.25,10.45,11.0,610400.0],["2018-03-09",11.15,11.9,11.05,11.8,475500.0],["2018-03-12",11.9,12.8,11.9,12.4,761700.0],["2018-03-13",12.5,13.055,11.95,12.65,730400.0],["2018-03-14",13.05,13.401,12.9,12.95,698500.0],["2018-03-15",12.65,13.0,12.55,12.75,1171600.0],["2018-03-16",12.85,13.193,12.4,12.45,766400.0],["2018-03-19",12.35,12.855,12.338,12.75,636300.0],["2018-03-20",12.75,13.35,12.675,13.2,605400.0],["2018-03-21",13.25,13.55,13.01,13.45,358400.0],["2018-03-22",13.45,14.15,13.35,13.85,509400.0],["2018-03-23",13.85,13.95,13.5,13.6,381500.0],["2018-03-26",13.8,13.95,13.35,13.65,328400.0],["2018-03-27",13.75,13.8,13.45,13.5,205700.0],["2018-03-28",13.5,13.95,13.5,13.85,410000.0],["2018-03-29",13.95,14.45,13.75,14.4,527600.0],["2018-04-02",14.3,14.35,13.4,13.4,443500.0],["2018-04-03",13.4,14.05,13.305,13.45,370200.0],["2018-04-04",13.35,13.95,13.3,13.85,355000.0],["2018-04-05",14.0,14.55,13.85,14.55,302200.0],["2018-04-06",14.5,14.55,14.25,14.4,333900.0],["2018-04-09",14.55,14.85,14.25,14.3,311600.0],["2018-04-10",14.4,14.4,14.0,14.3,208500.0],["2018-04-11",14.3,14.35,14.1,14.25,111400.0],["2018-04-12",14.2,14.65,14.2,14.45,221100.0],["2018-04-13",14.45,14.45,14.0,14.1,126200.0],["2018-04-16",14.05,14.45,14.0,14.35,419400.0],["2018-04-17",14.5,14.825,14.445,14.7,289800.0],["2018-04-18",14.7,14.75,13.9,14.0,374800.0],["2018-04-19",14.0,14.3,13.8,13.9,312100.0],["2018-04-20",13.8,13.95,13.6,13.6,311100.0],["2018-04-23",13.1,13.7,13.0,13.5,468800.0],["2018-04-24",13.6,13.85,13.425,13.55,300700.0],["2018-04-25",13.55,13.8,13.325,13.45,371400.0],["2018-04-26",13.45,13.45,13.0,13.05,677200.0],["2018-04-27",13.05,13.3,12.85,13.15,455900.0],["2018-04-30",13.1,13.55,13.1,13.25,340900.0],["2018-05-01",13.25,13.5,13.15,13.3,543800.0],["2018-05-02",13.3,13.95,13.3,13.7,344600.0],["2018-05-03",13.6,13.8,13.4,13.65,139300.0],["2018-05-04",13.65,13.8,13.4,13.65,167100.0],["2018-05-07",13.65,13.9,13.625,13.8,255400.0],["2018-05-08",13.6,13.85,13.15,13.35,479900.0],["2018-05-09",12.35,13.1,10.75,13.05,1018900.0],["2018-05-10",13.0,13.375,12.925,13.0,459400.0],["2018-05-11",12.95,13.25,12.925,13.1,387500.0],["2018-05-14",13.1,13.25,12.9,13.0,498600.0],["2018-05-15",13.0,13.15,12.925,13.0,380400.0],["2018-05-16",13.05,13.1,12.85,13.0,457100.0],["2018-05-17",13.05,13.325,12.95,13.0,266300.0],["2018-05-18",13.05,13.15,12.9,13.0,340700.0],["2018-05-21",12.95,13.15,12.95,13.15,181100.0],["2018-05-22",13.1,13.1,12.9,12.95,206900.0],["2018-05-23",12.95,13.0,12.7,12.8,219500.0],["2018-05-24",12.8,12.85,12.7,12.75,186400.0],["2018-05-25",12.75,12.95,12.7,12.95,186400.0],["2018-05-29",12.85,12.9,12.01,12.85,210400.0],["2018-05-30",12.9,13.1,12.85,12.85,178000.0],["2018-05-31",12.85,12.875,12.6,12.7,292600.0],["2018-06-01",12.75,12.8,12.6,12.75,122600.0],["2018-06-04",12.8,12.8,12.6,12.8,190100.0],["2018-06-05",12.8,12.9,12.65,12.8,190400.0],["2018-06-06",12.8,12.85,12.7,12.85,132000.0],["2018-06-07",12.9,12.9,12.65,12.85,214100.0],["2018-06-08",12.85,12.95,12.75,12.95,137300.0],["2018-06-11",12.95,13.125,12.6,13.05,179200.0],["2018-06-12",13.05,13.3,12.9,13.3,377800.0],["2018-06-13",13.3,13.8,13.175,13.7,960900.0],["2018-06-14",13.7,14.0,13.65,13.8,188100.0],["2018-06-15",13.75,13.9,13.65,13.8,310300.0],["2018-06-18",13.75,14.075,13.75,14.05,154300.0],["2018-06-19",14.0,14.3,13.9,14.2,242500.0],["2018-06-20",14.2,14.5,14.2,14.35,158800.0],["2018-06-21",14.4,14.7,14.3,14.35,257900.0],["2018-06-22",14.4,14.45,14.1,14.3,587000.0],["2018-06-25",14.25,14.45,14.1,14.25,181600.0],["2018-06-26",14.2,14.5,14.15,14.3,147600.0],["2018-06-27",14.35,14.65,14.25,14.6,211500.0],["2018-06-28",14.6,15.2,14.432,15.15,379200.0],["2018-06-29",15.4,15.4,14.825,15.0,320800.0],["2018-07-02",14.9,15.1,14.75,14.95,234800.0],["2018-07-03",14.95,15.1,14.85,15.05,97700.0],["2018-07-05",15.15,15.45,14.95,15.4,225700.0],["2018-07-06",15.45,15.5,15.2,15.35,153900.0],["2018-07-09",15.35,15.35,14.8,14.9,128700.0],["2018-07-10",15.0,15.0,14.75,14.95,104300.0],["2018-07-11",14.9,14.95,14.75,14.85,108600.0],["2018-07-12",14.9,15.0,14.75,14.8,117100.0],["2018-07-13",14.8,14.95,14.7,14.75,91900.0],["2018-07-16",14.75,14.8,14.5,14.65,103700.0],["2018-07-17",14.6,14.75,14.3,14.35,164900.0],["2018-07-18",14.0,14.35,14.0,14.3,153400.0],["2018-07-19",14.35,14.4,14.105,14.3,87000.0],["2018-07-20",14.25,14.3,14.15,14.15,98600.0],["2018-07-23",14.15,14.3,14.15,14.2,89600.0],["2018-07-24",14.15,14.3,13.85,13.95,130500.0],["2018-07-25",13.95,14.0,13.75,13.85,113300.0],["2018-07-26",13.9,14.1,13.9,13.95,134200.0],["2018-07-27",13.95,14.0,13.5,13.55,113800.0],["2018-07-30",13.5,13.65,13.3,13.4,191400.0],["2018-07-31",13.45,13.625,13.3,13.4,124100.0],["2018-08-01",13.4,13.55,13.35,13.4,83900.0],["2018-08-02",13.35,13.8,13.35,13.7,191900.0],["2018-08-03",13.65,14.1,13.45,14.0,298800.0],["2018-08-06",13.95,14.15,13.775,13.95,100500.0],["2018-08-07",14.0,14.0,13.6,13.95,97300.0],["2018-08-08",13.85,14.0,13.6,13.9,165700.0],["2018-08-09",14.0,14.85,13.06,13.8,352300.0],["2018-08-10",13.8,14.225,13.65,14.05,149500.0],["2018-08-13",14.05,14.15,13.85,13.9,133300.0],["2018-08-14",13.9,14.15,13.8,14.05,173900.0],["2018-08-15",14.0,14.1,13.8,13.8,124800.0],["2018-08-16",13.85,14.2,13.8,14.1,186000.0],["2018-08-17",14.05,14.2,13.9,14.1,229000.0],["2018-08-20",14.15,14.2,13.45,13.6,152700.0],["2018-08-21",13.6,14.5,13.6,14.15,231300.0],["2018-08-22",14.1,14.2,13.85,14.05,187000.0],["2018-08-23",14.0,14.05,13.85,13.9,86800.0],["2018-08-24",13.9,14.2,13.9,14.1,128300.0],["2018-08-27",14.05,14.25,13.8,13.9,110900.0],["2018-08-28",13.95,13.95,13.6,13.7,112200.0],["2018-08-29",13.7,13.95,13.65,13.9,116000.0],["2018-08-30",13.9,14.075,13.85,13.9,118100.0],["2018-08-31",13.85,14.0,13.7,13.85,138300.0],["2018-09-04",13.85,14.05,13.65,13.675,286200.0],["2018-09-05",13.6,13.65,13.3,13.5,160500.0],["2018-09-06",13.5,13.8,13.5,13.75,225000.0],["2018-09-07",13.7,13.75,13.5,13.65,102200.0],["2018-09-10",13.65,13.8,13.55,13.7,257900.0],["2018-09-11",13.65,13.75,13.55,13.7,151100.0],["2018-09-12",13.65,13.75,13.4,13.65,141700.0],["2018-09-13",13.7,13.95,13.7,13.9,132400.0],["2018-09-14",13.9,14.4,13.8,14.3,200800.0],["2018-09-17",14.35,15.2,14.3,15.05,722300.0],["2018-09-18",14.95,15.8,14.95,15.5,662000.0],["2018-09-19",15.45,15.8,15.28,15.75,318500.0],["2018-09-20",15.75,15.95,15.3,15.45,328300.0],["2018-09-21",15.4,15.85,15.3,15.55,1198500.0],["2018-09-24",15.5,15.6,15.1,15.3,208800.0],["2018-09-25",15.25,15.3,15.0,15.15,145800.0],["2018-09-26",15.2,15.2,14.65,14.7,223900.0],["2018-09-27",14.65,14.9,14.65,14.9,160100.0],["2018-09-28",14.85,15.1,14.75,15.05,128200.0],["2018-10-01",15.08,15.11,14.31,14.41,283300.0],["2018-10-02",14.43,14.58,14.0,14.44,226200.0],["2018-10-03",14.5,14.76,14.45,14.62,128300.0],["2018-10-04",14.56,14.74,14.5,14.58,161200.0],["2018-10-05",14.59,15.55,14.5,15.47,448900.0],["2018-10-08",15.48,15.84,15.35,15.74,319400.0],["2018-10-09",15.58,16.54,15.35,15.46,318000.0],["2018-10-10",15.44,15.54,15.12,15.25,241000.0],["2018-10-11",15.13,15.59,15.03,15.33,231000.0],["2018-10-12",15.48,15.69,15.35,15.62,309700.0],["2018-10-15",15.68,15.913,15.46,15.65,206400.0],["2018-10-16",15.7,16.32,15.55,16.26,356000.0],["2018-10-17",16.35,16.37,15.92,16.01,156300.0],["2018-10-18",15.78,16.103,15.26,15.44,248100.0],["2018-10-19",15.41,16.4,15.22,15.29,195700.0],["2018-10-22",15.17,15.51,15.16,15.39,177100.0],["2018-10-23",15.22,15.58,15.08,15.38,163000.0],["2018-10-24",15.4,15.4,15.0,15.02,155600.0],["2018-10-25",15.09,15.22,14.87,15.11,167200.0],["2018-10-26",14.94,15.06,14.72,14.97,169400.0],["2018-10-29",15.09,15.27,14.91,15.05,154900.0],["2018-10-30",15.04,15.21,14.786,14.9,172800.0],["2018-10-31",14.99,15.09,14.78,14.8,360900.0],["2018-11-01",14.8,14.92,14.59,14.62,271500.0],["2018-11-02",14.45,14.91,14.45,14.65,164700.0],["2018-11-05",14.64,14.94,14.3,14.39,204700.0],["2018-11-06",14.31,14.826,14.21,14.55,185200.0],["2018-11-07",14.59,15.06,14.56,15.05,211600.0],["2018-11-08",14.99,15.33,14.99,15.17,252000.0],["2018-11-09",14.9,14.914,13.01,13.4,790800.0],["2018-11-12",13.15,14.14,13.1,14.095,419900.0],["2018-11-13",14.25,14.25,13.185,13.26,360400.0],["2018-11-14",13.32,13.4,12.74,13.02,327000.0],["2018-11-15",13.03,13.5,12.87,13.48,244700.0],["2018-11-16",13.47,13.8,13.16,13.32,254800.0],["2018-11-19",13.27,13.385,12.79,12.92,219000.0],["2018-11-20",12.89,12.92,12.32,12.45,315900.0],["2018-11-21",12.5,12.92,12.39,12.82,183400.0],["2018-11-23",12.75,13.01,12.72,12.79,61700.0],["2018-11-26",12.88,12.92,12.58,12.85,216000.0],["2018-11-27",12.77,12.98,12.59,12.78,198500.0],["2018-11-28",12.84,13.33,12.84,13.14,187800.0],["2018-11-29",13.11,13.51,13.06,13.1,191600.0],["2018-11-30",13.03,13.28,12.61,12.89,186600.0],["2018-12-03",12.98,13.15,12.875,13.08,142500.0],["2018-12-04",13.05,13.35,12.53,12.65,166500.0],["2018-12-06",12.59,12.75,12.22,12.5,190400.0],["2018-12-07",12.49,12.72,12.25,12.6,184700.0],["2018-12-10",12.57,12.77,12.45,12.54,176600.0],["2018-12-11",12.62,12.79,12.46,12.54,94200.0],["2018-12-12",12.57,12.74,12.56,12.57,256500.0],["2018-12-13",12.62,12.78,12.55,12.66,151700.0],["2018-12-14",12.59,12.59,12.16,12.28,143200.0],["2018-12-17",12.2,12.2,11.66,11.81,243500.0],["2018-12-18",11.8,12.1,11.6,11.71,270800.0],["2018-12-19",11.74,11.83,10.75,10.92,284400.0],["2018-12-20",10.73,10.895,10.37,10.41,405800.0],["2018-12-21",10.41,10.72,10.32,10.41,391800.0],["2018-12-24",10.32,10.52,10.12,10.35,80600.0],["2018-12-26",10.48,10.68,10.17,10.64,179400.0],["2018-12-27",10.54,10.54,10.1,10.33,152100.0],["2018-12-28",10.33,10.59,10.28,10.33,132500.0],["2018-12-31",10.31,10.579,10.11,10.17,200000.0],["2019-01-02",10.1,10.58,10.0,10.46,193300.0],["2019-01-03",10.45,10.45,9.97,10.03,268400.0],["2019-01-04",10.11,10.59,10.11,10.54,225800.0],["2019-01-07",10.5,11.08,10.47,10.93,197900.0],["2019-01-08",11.01,11.16,10.94,11.11,171300.0],["2019-01-09",11.11,11.4,11.05,11.09,198400.0],["2019-01-10",11.01,11.3,10.986,11.27,167100.0],["2019-01-11",11.21,11.87,11.15,11.81,212300.0],["2019-01-14",11.74,11.88,11.49,11.68,153900.0],["2019-01-15",11.7,12.43,11.68,12.42,275300.0],["2019-01-16",12.45,12.63,12.33,12.42,159700.0],["2019-01-17",12.41,12.66,12.35,12.45,123000.0],["2019-01-18",12.46,12.48,12.26,12.43,185800.0],["2019-01-22",12.32,12.44,12.25,12.35,116500.0],["2019-01-23",12.37,12.66,10.695,12.56,105200.0],["2019-01-24",12.48,12.67,12.27,12.66,108300.0],["2019-01-25",12.75,12.99,12.64,12.98,239400.0],["2019-01-28",12.88,13.0,12.7,12.98,119700.0],["2019-01-29",12.97,12.99,12.69,12.85,305100.0],["2019-01-30",12.92,13.357,12.79,13.32,126400.0],["2019-01-31",13.26,13.71,13.26,13.65,132700.0],["2019-02-01",13.56,13.96,13.54,13.95,157800.0],["2019-02-04",13.95,14.27,13.75,13.85,483000.0],["2019-02-05",13.89,14.015,13.43,13.56,102900.0],["2019-02-06",13.54,13.72,13.365,13.56,56700.0],["2019-02-07",13.49,13.88,13.46,13.85,115600.0],["2019-02-08",13.75,13.75,13.13,13.47,167100.0],["2019-02-11",13.52,13.57,13.17,13.35,186400.0],["2019-02-12",13.46,13.77,13.28,13.58,106400.0],["2019-02-13",13.58,13.71,13.23,13.68,264700.0],["2019-02-14",13.65,14.09,13.51,13.99,190900.0],["2019-02-15",14.07,14.37,14.05,14.22,179800.0],["2019-02-19",14.15,14.35,13.95,14.01,99800.0],["2019-02-20",14.0,14.06,13.8,13.8,95500.0],["2019-02-21",13.8,14.04,13.75,13.96,86800.0],["2019-02-22",13.97,14.07,13.84,14.01,104100.0],["2019-02-25",14.01,14.18,13.88,13.88,213300.0],["2019-02-26",13.9,13.94,13.72,13.83,173600.0],["2019-02-27",13.79,13.79,13.54,13.63,134300.0],["2019-02-28",13.58,13.83,13.56,13.64,254000.0],["2019-03-01",13.74,14.38,13.68,14.33,990100.0],["2019-03-04",14.35,14.73,14.11,14.3,358900.0],["2019-03-05",14.18,14.29,14.0,14.15,221800.0],["2019-03-06",14.08,14.08,13.42,13.46,269500.0],["2019-03-07",13.44,13.73,13.37,13.44,183400.0],["2019-03-08",13.42,13.51,13.32,13.48,110700.0],["2019-03-11",13.49,13.58,13.34,13.51,176400.0],["2019-03-12",13.57,13.92,13.525,13.8,145200.0],["2019-03-13",13.85,14.1,13.81,13.9,271400.0],["2019-03-14",15.0,15.91,14.12,15.86,809700.0],["2019-03-15",15.43,15.6,14.56,15.26,852000.0],["2019-03-18",14.98,15.7,14.69,14.72,487100.0],["2019-03-19",14.72,14.75,13.91,14.24,446900.0],["2019-03-20",14.3,14.46,13.82,13.89,333400.0],["2019-03-21",13.96,14.06,13.48,13.57,494500.0],["2019-03-22",13.44,13.62,12.72,12.8,385300.0],["2019-03-25",12.82,12.82,12.32,12.69,296700.0],["2019-03-26",12.83,13.17,12.6,12.67,233500.0],["2019-03-27",12.57,12.64,12.05,12.19,179000.0],["2019-03-28",12.2,12.39,12.15,12.3,295600.0],["2019-03-29",12.4,12.52,12.29,12.39,329400.0],["2019-04-01",12.59,12.59,12.345,12.42,288100.0],["2019-04-02",12.46,12.79,12.37,12.73,275200.0],["2019-04-03",12.82,13.27,12.74,12.85,371500.0],["2019-04-04",12.86,13.1,12.68,12.87,198200.0],["2019-04-05",12.91,13.14,12.66,12.71,201400.0],["2019-04-08",12.68,12.86,12.55,12.83,120600.0],["2019-04-09",12.8,12.94,12.7,12.83,181100.0],["2019-04-10",12.84,13.01,12.685,12.86,274100.0],["2019-04-11",12.86,13.13,12.68,13.12,196800.0],["2019-04-12",13.15,13.25,13.07,13.11,195800.0],["2019-04-15",13.12,13.12,12.7,12.96,251300.0],["2019-04-16",13.01,13.092,12.58,12.71,406800.0],["2019-04-17",12.71,12.735,11.965,12.21,628800.0],["2019-04-18",12.16,12.34,12.04,12.24,219200.0],["2019-04-22",12.21,12.54,12.0,12.06,233900.0],["2019-04-23",12.08,12.49,12.08,12.43,282100.0],["2019-04-24",12.44,12.62,12.23,12.25,201000.0],["2019-04-25",12.21,12.48,11.98,12.32,143900.0],["2019-04-26",12.33,12.49,12.17,12.41,124300.0],["2019-04-29",12.48,12.49,12.22,12.32,210700.0],["2019-04-30",12.37,12.41,11.75,12.11,460600.0],["2019-05-01",12.13,12.58,12.09,12.19,359000.0],["2019-05-02",12.16,12.55,12.06,12.38,262500.0],["2019-05-03",12.44,12.6,12.375,12.59,444000.0],["2019-05-06",12.42,13.25,12.38,13.2,299000.0],["2019-05-07",13.02,13.23,12.54,12.69,322400.0],["2019-05-08",12.79,12.94,12.48,12.92,463800.0],["2019-05-09",12.6,13.32,12.02,13.22,473600.0],["2019-05-10",13.2,13.63,12.96,13.45,618900.0],["2019-05-13",13.2,13.63,13.13,13.61,413600.0],["2019-05-14",13.64,13.8,13.42,13.47,415800.0],["2019-05-15",13.39,13.46,13.15,13.17,173500.0],["2019-05-16",13.17,13.32,13.01,13.24,591100.0],["2019-05-17",13.17,13.67,13.08,13.13,249600.0],["2019-05-20",13.11,13.37,12.98,13.24,181100.0],["2019-05-21",13.3,13.85,13.3,13.62,224900.0],["2019-05-22",13.57,13.57,13.19,13.33,525500.0],["2019-05-23",13.22,13.24,12.59,12.67,184900.0],["2019-05-24",12.72,12.9,12.35,12.48,420700.0],["2019-05-28",12.5,12.74,12.5,12.5,339500.0],["2019-05-29",12.4,12.44,12.15,12.21,154500.0],["2019-05-30",12.21,12.36,11.89,12.09,189700.0],["2019-05-31",12.01,12.1,11.6,12.08,368000.0],["2019-06-03",12.1,12.47,12.1,12.22,148900.0],["2019-06-04",12.34,12.69,12.32,12.61,450500.0],["2019-06-05",12.65,12.65,12.48,12.54,129500.0],["2019-06-06",12.53,12.64,12.34,12.53,101900.0],["2019-06-07",12.58,12.985,12.58,12.77,475700.0],["2019-06-10",12.86,13.22,12.83,13.02,222800.0],["2019-06-11",13.07,13.1,12.71,12.85,165800.0],["2019-06-12",12.82,12.98,12.51,12.88,201200.0],["2019-06-13",12.92,13.355,12.89,13.35,192500.0],["2019-06-14",13.38,13.42,13.15,13.18,177800.0],["2019-06-17",13.19,13.195,12.73,12.75,153500.0],["2019-06-18",12.85,13.21,12.74,12.93,117200.0],["2019-06-19",12.95,13.1,12.74,13.02,144100.0],["2019-06-20",13.04,13.37,13.04,13.23,478900.0],["2019-06-21",13.18,13.37,12.95,13.27,410100.0],["2019-06-24",13.3,13.3,13.05,13.21,160700.0],["2019-06-25",13.27,13.4,13.195,13.32,119100.0],["2019-06-26",13.35,13.4,13.18,13.31,112000.0],["2019-06-27",13.37,13.555,13.28,13.49,236800.0],["2019-06-28",13.49,13.99,13.46,13.79,677900.0],["2019-07-01",13.84,14.15,13.71,14.1,227500.0],["2019-07-02",14.11,14.19,13.83,14.11,119400.0],["2019-07-03",14.12,14.25,13.93,13.97,117500.0],["2019-07-05",13.92,13.975,13.705,13.8,101200.0],["2019-07-08",13.71,13.88,13.63,13.88,131900.0],["2019-07-09",13.79,14.0,13.735,13.92,182100.0],["2019-07-10",13.96,14.21,13.87,14.0,226600.0],["2019-07-11",14.06,14.25,13.93,14.22,391700.0],["2019-07-12",14.2,14.54,14.08,14.49,321400.0],["2019-07-15",14.39,14.74,14.28,14.58,207300.0],["2019-07-16",14.58,14.87,14.51,14.53,132800.0],["2019-07-17",14.5,14.6,14.29,14.31,95700.0],["2019-07-18",14.23,14.586,14.14,14.56,111200.0],["2019-07-19",14.53,14.87,14.51,14.75,232500.0],["2019-07-22",14.8,14.88,14.3,14.34,142500.0],["2019-07-23",14.38,14.44,14.185,14.41,90800.0],["2019-07-24",14.37,14.82,14.37,14.74,266800.0],["2019-07-25",14.75,14.81,14.52,14.61,105700.0],["2019-07-26",14.69,14.89,14.56,14.74,83300.0],["2019-07-29",14.6,14.88,14.6,14.79,167500.0],["2019-07-30",14.74,14.99,14.604,14.93,336800.0],["2019-07-31",14.94,15.2,14.73,14.73,267200.0],["2019-08-01",14.75,15.045,14.73,14.75,157200.0],["2019-08-02",14.72,14.82,14.19,14.65,144200.0],["2019-08-05",14.41,14.76,14.036,14.14,258400.0],["2019-08-06",14.15,14.53,14.15,14.5,284200.0],["2019-08-07",14.36,14.78,14.27,14.56,152200.0],["2019-08-08",14.65,14.65,13.37,14.25,363700.0],["2019-08-09",14.38,15.08,14.11,15.01,207400.0],["2019-08-12",14.91,15.35,14.91,15.02,305400.0],["2019-08-13",14.98,15.52,14.94,15.08,500800.0],["2019-08-14",14.92,15.09,14.659,15.04,270100.0],["2019-08-15",15.0,15.34,14.85,15.21,428700.0],["2019-08-16",15.25,15.55,15.08,15.1,204100.0],["2019-08-19",15.28,15.49,15.09,15.09,122700.0],["2019-08-20",15.14,15.3,15.04,15.23,257900.0],["2019-08-21",15.3,15.36,14.85,15.13,586300.0],["2019-08-22",15.2,15.25,15.04,15.14,494300.0],["2019-08-23",15.12,15.24,14.42,14.47,200700.0],["2019-08-26",14.48,14.87,14.25,14.65,175600.0],["2019-08-27",14.73,14.84,14.053,14.12,168200.0],["2019-08-28",14.14,14.27,13.99,14.09,155600.0],["2019-08-29",14.21,14.47,14.15,14.24,242500.0],["2019-08-30",14.31,14.31,13.85,13.91,205100.0],["2019-09-03",13.85,13.99,13.68,13.87,165800.0],["2019-09-04",13.96,14.16,13.894,14.14,128200.0],["2019-09-05",14.25,14.46,14.065,14.08,169700.0],["2019-09-06",14.1,14.2,13.83,13.86,128300.0],["2019-09-09",13.89,14.03,13.67,13.93,98500.0],["2019-09-10",13.84,14.25,13.65,14.16,271700.0],["2019-09-11",14.15,14.56,14.08,14.52,461800.0],["2019-09-12",14.57,15.1,14.42,15.04,395000.0],["2019-09-13",15.04,15.31,14.83,15.13,254800.0],["2019-09-16",15.09,15.25,15.02,15.21,245000.0],["2019-09-17",15.2,15.25,15.04,15.22,248300.0],["2019-09-18",15.23,15.27,14.85,15.04,154700.0],["2019-09-19",15.08,15.23,14.65,14.68,150300.0],["2019-09-20",14.68,15.0,14.64,14.98,388800.0],["2019-09-23",14.94,14.96,14.76,14.95,108400.0],["2019-09-24",14.99,15.175,14.585,14.67,112000.0],["2019-09-25",14.68,14.78,14.4,14.66,116600.0],["2019-09-26",14.65,14.84,14.19,14.35,215400.0],["2019-09-27",14.41,14.66,14.12,14.23,136900.0],["2019-09-30",14.23,14.52,14.16,14.36,261700.0],["2019-10-01",14.34,14.57,13.73,13.9,278200.0],["2019-10-02",13.87,13.92,13.46,13.91,276500.0],["2019-10-03",13.89,14.16,13.76,14.115,222600.0],["2019-10-04",14.08,14.52,14.08,14.49,294200.0],["2019-10-07",14.4,14.71,14.3,14.62,131700.0],["2019-10-08",14.47,14.72,14.29,14.55,350000.0],["2019-10-09",14.65,14.65,14.2,14.31,139800.0],["2019-10-10",14.3,14.4,14.14,14.23,110000.0],["2019-10-11",14.36,14.8,14.34,14.47,118300.0],["2019-10-14",14.47,14.6,14.33,14.47,58300.0],["2019-10-15",14.51,14.79,14.47,14.78,117600.0],["2019-10-16",14.74,14.91,14.693,14.72,106800.0],["2019-10-17",14.77,15.08,14.77,15.05,83600.0],["2019-10-18",14.95,15.07,14.81,15.04,131500.0],["2019-10-21",15.1,15.45,14.976,15.43,163900.0],["2019-10-22",15.4,15.56,15.26,15.34,115500.0],["2019-10-23",15.38,15.38,14.98,15.06,120900.0],["2019-10-24",15.03,15.03,14.79,14.94,83200.0],["2019-10-25",14.93,15.13,14.8,14.96,84700.0],["2019-10-28",15.0,15.4,15.0,15.29,125800.0],["2019-10-29",15.24,15.68,15.15,15.66,80400.0],["2019-10-30",15.71,15.84,15.54,15.82,79600.0],["2019-10-31",15.7,15.81,15.51,15.62,96500.0],["2019-11-01",15.67,16.09,15.67,15.94,122600.0],["2019-11-04",15.88,16.1,15.8,15.84,167800.0],["2019-11-05",15.95,16.18,15.88,15.9,111700.0],["2019-11-06",15.9,16.46,15.832,16.46,147000.0],["2019-11-07",16.55,16.66,16.09,16.25,119000.0],["2019-11-08",16.22,16.48,15.94,16.08,99300.0],["2019-11-11",16.08,16.32,15.92,16.14,98200.0],["2019-11-12",15.62,15.97,15.16,15.53,186500.0],["2019-11-13",15.64,15.89,15.53,15.81,148100.0],["2019-11-14",15.76,16.06,15.61,15.87,198000.0],["2019-11-15",17.84,18.44,17.5,17.99,3519900.0],["2019-11-18",17.9,18.185,17.68,17.81,1225300.0],["2019-11-19",17.88,17.93,17.31,17.58,8417900.0],["2019-11-20",17.54,18.48,17.54,18.28,1236800.0],["2019-11-21",18.34,19.05,18.15,18.95,985700.0],["2019-11-22",18.92,18.95,18.405,18.41,738100.0],["2019-11-25",18.47,18.73,18.35,18.42,460100.0],["2019-11-26",18.372,19.02,18.372,18.97,568500.0],["2019-11-27",18.94,19.7,18.82,19.17,511000.0],["2019-11-29",19.29,19.33,18.97,19.16,287000.0],["2019-12-02",19.42,19.93,19.03,19.82,612600.0],["2019-12-03",19.67,20.42,18.5,20.3,615300.0],["2019-12-04",20.3,20.41,19.36,19.45,472100.0],["2019-12-05",19.47,19.69,19.27,19.61,410900.0],["2019-12-06",19.64,19.86,19.46,19.69,327400.0],["2019-12-09",19.67,19.72,19.46,19.62,278400.0],["2019-12-10",19.69,19.915,19.53,19.59,305800.0],["2019-12-11",19.61,19.72,19.42,19.54,159700.0],["2019-12-12",19.44,19.85,19.44,19.76,348300.0],["2019-12-13",19.74,19.83,19.24,19.3,254900.0],["2019-12-16",19.33,19.47,19.02,19.06,381500.0],["2019-12-17",19.07,19.07,18.71,18.73,361200.0],["2019-12-18",18.69,19.37,18.61,19.16,361700.0],["2019-12-19",19.17,19.32,18.64,18.98,404200.0],["2019-12-20",19.01,19.49,19.01,19.42,1066500.0],["2019-12-23",19.53,19.67,19.09,19.59,145100.0],["2019-12-24",19.57,19.87,19.5,19.7,80200.0],["2019-12-26",19.76,20.08,19.65,19.9,147900.0],["2019-12-27",19.89,20.09,19.66,19.89,243500.0],["2019-12-30",19.91,20.39,19.72,20.33,297100.0],["2019-12-31",20.25,20.45,20.12,20.3,374300.0],["2020-01-02",20.21,20.23,19.82,20.18,219400.0],["2020-01-03",19.99,20.8,19.775,20.67,381700.0],["2020-01-06",20.67,20.725,19.97,20.43,314800.0],["2020-01-07",20.37,20.42,20.0,20.15,129000.0],["2020-01-08",20.13,20.49,20.096,20.42,132900.0],["2020-01-09",20.46,20.71,20.39,20.4,293400.0],["2020-01-10",20.56,20.56,20.15,20.27,253900.0],["2020-01-13",20.34,20.53,20.2,20.4,315400.0],["2020-01-14",20.36,20.5,20.15,20.2,242700.0],["2020-01-15",20.18,20.48,20.08,20.28,261900.0],["2020-01-16",20.33,20.6,20.29,20.39,211800.0],["2020-01-17",20.52,20.72,20.27,20.69,433700.0],["2020-01-21",20.71,21.25,20.58,21.13,332900.0],["2020-01-22",21.32,21.549,21.19,21.405,242000.0],["2020-01-23",21.25,21.51,20.96,21.5,269800.0],["2020-01-24",21.5,21.57,21.08,21.4,262200.0],["2020-01-27",21.38,21.99,21.08,21.83,700200.0],["2020-01-28",21.9,22.59,21.9,22.52,459800.0],["2020-01-29",22.62,23.35,22.59,22.95,706700.0],["2020-01-30",22.87,22.99,22.56,22.76,398500.0],["2020-01-31",22.65,22.8,22.16,22.57,292800.0],["2020-02-03",22.58,22.92,21.91,22.12,259900.0],["2020-02-04",22.19,22.39,21.95,22.27,307500.0],["2020-02-05",22.35,22.65,22.274,22.515,131600.0],["2020-02-06",22.51,22.625,22.204,22.45,155500.0],["2020-02-07",22.53,22.558,21.92,22.13,157200.0],["2020-02-10",22.18,22.43,22.09,22.36,177800.0],["2020-02-11",22.37,22.5,22.28,22.43,132300.0],["2020-02-12",22.45,22.705,22.17,22.38,304800.0],["2020-02-13",22.38,22.85,22.38,22.7,188700.0],["2020-02-14",22.73,23.04,22.67,22.87,169800.0],["2020-02-18",22.9,23.01,22.63,22.68,185900.0],["2020-02-19",22.68,23.08,22.56,22.89,301400.0],["2020-02-20",22.87,23.01,22.56,22.94,177100.0],["2020-02-21",23.02,23.45,23.02,23.105,274400.0],["2020-02-24",22.69,23.08,22.35,22.95,330700.0],["2020-02-25",23.0,23.11,21.71,21.86,270700.0],["2020-02-26",21.91,22.353,21.86,22.03,305600.0],["2020-02-27",21.71,22.04,21.03,21.05,426600.0],["2020-02-28",20.31,20.52,19.91,20.43,572200.0],["2020-03-02",20.75,21.928,20.55,21.87,356300.0],["2020-03-03",21.88,22.32,21.06,21.2,215500.0],["2020-03-04",21.62,22.19,21.34,22.14,236100.0],["2020-03-05",21.66,22.28,21.29,22.26,386800.0],["2020-03-06",21.82,21.88,19.28,19.4,480700.0],["2020-03-09",18.39,18.675,17.16,17.3,443300.0],["2020-03-10",17.63,17.685,16.37,16.97,581700.0],["2020-03-11",16.82,17.67,16.64,17.22,370100.0],["2020-03-12",16.04,16.939,13.55,15.17,801100.0],["2020-03-13",15.92,15.956,13.84,14.78,662300.0],["2020-03-16",13.37,13.37,10.5,10.53,728100.0],["2020-03-17",10.58,11.05,8.505,9.14,1265300.0],["2020-03-18",9.0,9.165,5.81,6.14,923900.0],["2020-03-19",6.24,8.45,5.82,8.19,1287100.0],["2020-03-20",8.43,9.38,8.2,8.29,1061000.0],["2020-03-23",8.16,8.82,7.55,8.77,848700.0],["2020-03-24",9.21,9.66,8.65,9.31,933800.0],["2020-03-25",9.57,10.17,9.01,9.72,760400.0],["2020-03-26",9.86,11.6,9.65,11.54,855300.0],["2020-03-27",11.11,11.19,9.26,9.33,623400.0],["2020-03-30",9.21,10.99,9.2,10.9,573900.0],["2020-03-31",10.85,10.85,9.8,10.51,874400.0],["2020-04-01",10.09,10.09,8.805,9.02,493600.0],["2020-04-02",9.0,9.68,8.29,8.78,437200.0],["2020-04-03",8.79,8.79,7.92,8.28,359100.0],["2020-04-06",8.7,9.57,8.7,9.42,879500.0],["2020-04-07",9.69,10.75,9.69,10.16,873000.0],["2020-04-08",10.45,11.62,10.268,11.36,753000.0],["2020-04-09",11.79,12.376,11.13,11.55,835700.0],["2020-04-13",11.53,11.69,10.96,11.13,348700.0],["2020-04-14",11.42,12.12,11.3,11.82,374000.0],["2020-04-15",11.27,11.66,10.73,11.35,530000.0],["2020-04-16",11.4,11.587,10.66,11.0,412100.0],["2020-04-17",11.53,12.585,11.27,12.56,425600.0],["2020-04-20",12.28,12.92,11.97,12.41,319600.0],["2020-04-21",11.93,12.47,11.63,12.04,358000.0],["2020-04-22",12.41,12.53,12.09,12.16,253500.0],["2020-04-23",12.05,12.95,12.05,12.35,338000.0],["2020-04-24",12.46,12.58,12.1,12.49,179900.0],["2020-04-27",12.71,13.14,12.484,13.09,317000.0],["2020-04-28",13.52,13.6,12.61,13.1,378900.0],["2020-04-29",13.62,14.73,13.35,14.41,525100.0],["2020-04-30",14.43,14.721,13.88,14.12,512600.0],["2020-05-01",13.44,14.19,12.61,13.37,406600.0],["2020-05-04",13.11,13.52,12.85,13.17,271100.0],["2020-05-05",13.46,14.29,13.415,14.04,1123400.0],["2020-05-06",14.1,14.15,13.57,13.64,454200.0],["2020-05-07",13.77,14.029,13.32,13.55,410300.0],["2020-05-08",13.94,14.81,13.807,14.43,796000.0],["2020-05-11",13.74,15.895,13.4,15.63,940400.0],["2020-05-12",15.75,16.21,15.05,15.1,949500.0],["2020-05-13",15.0,15.17,13.81,14.22,504100.0],["2020-05-14",13.57,14.04,12.8,14.0,469800.0],["2020-05-15",14.02,15.2,13.72,14.96,349200.0],["2020-05-18",15.69,16.71,15.29,16.27,468200.0],["2020-05-19",16.1,17.24,15.86,16.55,589000.0],["2020-05-20",16.88,17.77,16.83,17.21,410600.0],["2020-05-21",17.26,17.66,17.02,17.125,273100.0],["2020-05-22",17.28,17.35,16.74,17.21,164600.0],["2020-05-26",18.0,18.08,17.45,17.76,376800.0],["2020-05-27",18.16,18.55,17.255,18.41,557000.0],["2020-05-28",18.5,19.16,17.44,17.6,350700.0],["2020-05-29",17.48,17.61,16.63,17.04,596500.0],["2020-06-01",17.17,17.53,16.85,16.93,567400.0],["2020-06-02",16.7,17.43,16.7,16.99,337700.0],["2020-06-03",17.55,17.59,17.16,17.31,380200.0],["2020-06-04",17.2,17.76,17.1,17.36,340200.0],["2020-06-05",18.13,18.83,17.77,17.86,368700.0],["2020-06-08",18.2,18.791,18.14,18.6,271100.0],["2020-06-09",18.25,18.55,17.71,17.99,419000.0],["2020-06-10",17.67,17.78,16.87,17.15,321300.0],["2020-06-11",16.37,16.42,15.51,15.79,467300.0],["2020-06-12",16.53,16.98,15.59,16.01,389600.0],["2020-06-15",15.35,16.81,15.26,16.79,301000.0],["2020-06-16",17.36,17.664,16.59,17.08,471300.0],["2020-06-17",17.2,17.2,15.69,15.72,308200.0],["2020-06-18",15.54,15.9,15.271,15.58,216200.0],["2020-06-19",15.78,15.93,15.17,15.29,575300.0],["2020-06-22",15.15,15.42,14.65,15.19,332100.0],["2020-06-23",15.4,15.46,15.12,15.25,260300.0],["2020-06-24",15.1,15.23,14.28,14.9,573200.0],["2020-06-25",14.8,14.96,14.51,14.89,316000.0],["2020-06-26",14.81,15.03,14.43,14.54,556400.0],["2020-06-29",14.84,15.11,14.39,15.0,270000.0],["2020-06-30",14.98,15.99,14.73,15.87,282100.0],["2020-07-01",15.9,16.25,15.64,15.78,204600.0],["2020-07-02",16.19,16.29,15.68,15.83,214600.0],["2020-07-06",16.24,16.24,15.35,15.57,208900.0],["2020-07-07",15.45,15.45,14.97,15.02,224700.0],["2020-07-08",14.95,15.43,14.75,15.4,320500.0],["2020-07-09",15.4,15.4,14.59,14.96,199200.0],["2020-07-10",15.07,15.61,14.91,15.55,210600.0],["2020-07-13",15.9,16.35,15.44,15.44,221700.0],["2020-07-14",15.37,15.88,15.16,15.88,402300.0],["2020-07-15",16.37,16.91,16.18,16.76,215100.0],["2020-07-16",16.71,16.71,16.05,16.24,158400.0],["2020-07-17",16.33,16.67,16.03,16.52,237300.0],["2020-07-20",16.47,16.555,15.79,15.82,104000.0],["2020-07-21",16.09,16.34,15.92,16.17,374600.0],["2020-07-22",16.14,16.4,15.75,15.86,124600.0],["2020-07-23",15.81,16.16,15.72,16.11,204400.0],["2020-07-24",16.16,16.36,15.51,15.58,118000.0],["2020-07-27",15.59,15.86,15.17,15.38,142500.0],["2020-07-28",15.34,15.69,14.99,14.99,140700.0],["2020-07-29",15.17,15.88,15.17,15.68,208500.0],["2020-07-30",15.39,15.98,15.16,15.95,127100.0],["2020-07-31",16.03,16.12,15.41,15.89,249900.0],["2020-08-03",15.98,16.35,15.67,16.19,195000.0],["2020-08-04",16.19,16.29,15.895,16.27,171800.0],["2020-08-05",16.51,17.07,16.23,16.9,575700.0],["2020-08-06",16.92,16.95,16.26,16.8,207000.0],["2020-08-07",16.82,17.72,16.77,17.72,230200.0],["2020-08-10",17.99,19.31,16.99,17.35,449500.0],["2020-08-11",17.54,17.95,17.25,17.52,332000.0],["2020-08-12",17.69,18.17,17.62,17.81,155000.0],["2020-08-13",17.84,17.9,17.58,17.65,115000.0],["2020-08-14",17.5,17.5,17.1,17.22,108200.0],["2020-08-17",17.22,17.48,16.83,16.9,146900.0],["2020-08-18",16.96,17.01,16.3,16.35,161600.0],["2020-08-19",16.42,16.8,16.23,16.52,171700.0],["2020-08-20",16.33,16.62,15.98,16.04,156900.0],["2020-08-21",15.99,16.013,15.55,15.98,165900.0],["2020-08-24",16.2,16.29,15.63,15.85,103100.0],["2020-08-25",15.86,16.02,15.66,15.99,128100.0],["2020-08-26",15.93,15.93,15.29,15.32,178600.0],["2020-08-27",15.44,15.52,14.975,15.04,197400.0],["2020-08-28",15.12,15.21,14.857,14.95,181500.0],["2020-08-31",14.83,14.85,14.33,14.42,321900.0],["2020-09-01",14.4,14.82,14.305,14.8,296300.0],["2020-09-02",14.77,15.23,14.45,15.19,252900.0],["2020-09-03",15.2,15.25,14.81,14.92,140100.0],["2020-09-04",15.15,15.5,14.565,15.43,223300.0],["2020-09-08",15.4,15.74,14.96,15.19,167500.0],["2020-09-09",15.534,15.54,15.07,15.48,166200.0],["2020-09-10",15.54,15.73,15.46,15.55,192400.0],["2020-09-11",15.73,15.73,15.34,15.66,135300.0],["2020-09-14",15.79,15.79,14.36,15.02,331900.0],["2020-09-15",15.1,15.258,14.76,14.82,233800.0],["2020-09-16",14.99,15.74,14.95,15.68,223300.0],["2020-09-17",15.45,16.25,15.24,15.84,295300.0],["2020-09-18",16.01,16.15,15.34,15.87,451500.0],["2020-09-21",15.43,15.43,14.64,14.84,197500.0],["2020-09-22",14.85,14.92,14.38,14.46,250800.0],["2020-09-23",14.5,14.51,13.9,13.94,310500.0],["2020-09-24",14.02,14.34,13.795,14.06,182600.0],["2020-09-25",13.9,14.67,13.49,14.52,224700.0],["2020-09-28",14.73,15.2,14.73,14.99,308400.0],["2020-09-29",15.04,15.13,14.68,14.81,236800.0],["2020-09-30",14.84,15.69,14.76,15.35,311500.0],["2020-10-01",15.39,15.605,15.25,15.33,187100.0],["2020-10-02",15.0,15.58,14.55,15.45,158300.0],["2020-10-05",15.7,16.03,15.632,15.8,162800.0],["2020-10-06",16.03,16.335,15.4,15.69,272700.0],["2020-10-07",15.89,16.035,15.65,15.835,309600.0],["2020-10-08",16.01,17.0,15.8,16.8,196700.0],["2020-10-09",17.08,17.15,16.4,16.9,164900.0],["2020-10-12",16.91,17.405,16.795,17.32,107100.0],["2020-10-13",17.14,17.37,16.95,16.99,288400.0],["2020-10-14",17.07,17.46,16.59,16.59,102100.0],["2020-10-15",16.3,17.15,16.14,17.07,102300.0],["2020-10-16",17.06,17.41,16.73,16.765,127100.0],["2020-10-19",16.81,16.97,16.22,16.3,112900.0],["2020-10-20",16.44,16.67,16.15,16.19,258200.0],["2020-10-21",16.18,16.58,15.72,15.72,159600.0],["2020-10-22",15.72,16.06,15.53,15.85,279600.0],["2020-10-23",16.03,16.03,15.62,15.93,158900.0],["2020-10-26",15.66,15.88,15.45,15.86,137300.0],["2020-10-27",15.87,16.29,15.87,16.2,91100.0],["2020-10-28",15.83,16.01,14.95,15.05,106700.0],["2020-10-29",14.9,15.13,14.51,14.97,105900.0],["2020-10-30",14.97,15.099,14.31,14.51,159400.0],["2020-11-02",14.59,15.14,14.59,15.12,136500.0],["2020-11-03",15.24,15.94,15.24,15.58,142300.0],["2020-11-04",15.41,16.05,15.39,15.98,154100.0],["2020-11-05",16.0,16.92,15.57,16.79,187600.0],["2020-11-06",16.96,17.1,16.41,16.77,220300.0],["2020-11-09",18.0,20.28,17.89,18.46,353800.0],["2020-11-10",18.56,19.61,18.52,19.1,272100.0],["2020-11-11",19.11,19.21,18.56,18.96,238000.0],["2020-11-12",18.8,19.21,18.335,18.47,200700.0],["2020-11-13",18.72,18.97,18.19,18.61,162900.0],["2020-11-16",19.03,19.44,18.7,19.1,180700.0],["2020-11-17",19.0,19.4,18.65,19.03,363200.0],["2020-11-18",19.2,19.38,18.18,18.2,267100.0],["2020-11-19",18.4,18.69,17.74,18.68,242900.0],["2020-11-20",18.46,18.63,17.94,18.27,182800.0],["2020-11-23",18.56,19.12,18.17,18.57,165600.0],["2020-11-24",18.95,19.19,18.51,19.01,134900.0],["2020-11-25",19.01,19.5,18.83,19.25,129900.0],["2020-11-27",19.31,19.745,18.99,19.15,95500.0],["2020-11-30",19.02,19.28,18.49,18.62,145300.0],["2020-12-01",19.03,19.54,18.72,18.77,207200.0],["2020-12-02",18.48,19.23,18.27,19.04,182900.0],["2020-12-03",18.98,19.46,18.58,18.93,276600.0],["2020-12-04",19.18,19.73,18.88,19.68,278000.0],["2020-12-07",19.61,19.66,19.0,19.21,195300.0],["2020-12-08",19.08,19.52,18.89,19.25,466200.0],["2020-12-09",19.53,19.9,19.435,19.72,158600.0],["2020-12-10",19.5,19.89,18.98,19.2,158900.0],["2020-12-11",18.9,19.4,18.5,18.73,117800.0],["2020-12-14",18.99,19.26,18.63,18.71,216900.0],["2020-12-15",19.0,19.21,18.71,19.1,162000.0],["2020-12-16",19.22,19.22,18.4,18.52,232800.0],["2020-12-17",18.51,19.09,18.42,18.9,224700.0],["2020-12-18",18.76,19.14,17.78,17.91,1073800.0],["2020-12-21",17.48,18.11,17.27,17.935,170600.0],["2020-12-22",17.96,18.46,17.53,18.28,142700.0],["2020-12-23",18.43,18.77,18.07,18.44,198000.0],["2020-12-24",18.64,18.99,18.47,18.74,65100.0],["2020-12-28",18.96,19.22,18.65,19.1,158500.0],["2020-12-29",19.16,19.35,18.69,19.05,165300.0],["2020-12-30",19.17,19.4,19.05,19.25,110300.0],["2020-12-31",19.3,19.81,18.97,19.57,172000.0],["2021-01-04",19.71,19.76,18.49,18.6,206600.0],["2021-01-05",18.55,19.43,18.3,19.04,149900.0],["2021-01-06",19.2,21.45,19.2,20.77,408400.0],["2021-01-07",20.53,20.94,20.3,20.42,141700.0],["2021-01-08",20.69,20.82,19.63,20.22,193400.0],["2021-01-11",19.91,20.28,19.11,20.18,197100.0],["2021-01-12",20.27,20.955,19.92,20.88,161300.0],["2021-01-13",20.97,21.23,20.83,21.1,177200.0],["2021-01-14",21.19,21.67,20.97,21.0,173100.0],["2021-01-15",20.66,21.025,20.34,20.57,152900.0],["2021-01-19",20.84,21.0,20.09,20.4,193200.0],["2021-01-20",20.44,21.15,20.07,20.26,207400.0],["2021-01-21",20.4,20.4,19.75,19.98,185900.0],["2021-01-22",19.7,19.8,19.24,19.6,120500.0],["2021-01-25",19.42,19.72,18.94,19.38,226600.0],["2021-01-26",19.47,19.47,18.87,18.93,121700.0],["2021-01-27",18.77,18.77,18.05,18.27,210800.0],["2021-01-28",18.47,18.78,18.17,18.295,255200.0],["2021-01-29",18.33,18.57,17.79,17.91,301200.0],["2021-02-01",18.06,18.93,17.805,18.8,348700.0],["2021-02-02",19.21,19.46,18.85,19.38,125700.0],["2021-02-03",19.27,19.29,18.65,18.97,137200.0],["2021-02-04",19.09,19.41,18.92,19.37,185400.0],["2021-02-05",19.7,19.7,18.86,19.24,186300.0],["2021-02-08",19.3,19.375,18.84,19.08,204200.0],["2021-02-09",18.98,19.21,18.48,18.61,190100.0],["2021-02-10",18.79,19.13,18.67,18.84,170000.0],["2021-02-11",18.91,19.25,18.84,19.11,154600.0],["2021-02-12",18.99,19.22,18.69,18.89,109800.0],["2021-02-16",19.02,19.02,18.42,18.56,115900.0],["2021-02-17",18.44,18.85,18.34,18.72,99600.0],["2021-02-18",18.46,18.6,17.68,17.73,154800.0],["2021-02-19",17.75,18.48,17.7,18.44,158800.0],["2021-02-22",18.31,18.77,18.19,18.61,119700.0],["2021-02-23",18.46,18.97,18.29,18.45,174800.0],["2021-02-24",18.5,19.6,18.39,19.55,177900.0],["2021-02-25",19.44,19.46,18.47,18.77,202700.0],["2021-02-26",18.77,19.1,18.41,18.44,216000.0],["2021-03-01",18.91,19.483,18.86,19.41,161100.0],["2021-03-02",19.23,19.26,18.73,18.92,127300.0],["2021-03-03",18.91,19.065,18.5,18.66,139700.0],["2021-03-04",18.7,18.88,17.84,18.35,228000.0],["2021-03-05",18.84,18.92,18.08,18.92,209100.0],["2021-03-08",19.42,23.035,19.17,22.07,806900.0],["2021-03-09",23.0,25.49,22.83,23.18,532200.0],["2021-03-10",23.18,23.87,22.74,22.97,261800.0],["2021-03-11",23.0,23.84,22.81,23.56,246300.0],["2021-03-12",23.73,24.12,23.4,23.87,241800.0],["2021-03-15",23.78,24.34,23.36,23.98,149600.0],["2021-03-16",23.76,23.985,22.87,23.01,121000.0],["2021-03-17",22.98,23.67,22.43,22.58,139900.0],["2021-03-18",22.58,23.27,22.07,22.68,146700.0],["2021-03-19",22.56,23.32,22.07,23.32,712700.0],["2021-03-22",23.24,23.553,21.611,22.33,297100.0],["2021-03-23",21.98,22.33,21.49,21.73,158700.0],["2021-03-24",21.86,22.53,21.31,21.37,149300.0],["2021-03-25",21.18,22.03,20.74,21.89,107400.0],["2021-03-26",22.24,22.48,21.25,21.76,102800.0],["2021-03-29",21.66,22.71,21.56,22.31,231500.0],["2021-03-30",22.45,22.45,21.7,21.8,138500.0],["2021-03-31",21.76,22.29,21.545,21.75,208100.0],["2021-04-01",21.74,22.03,21.445,22.02,127000.0],["2021-04-05",22.36,22.41,21.981,22.33,94900.0],["2021-04-06",22.18,22.59,22.18,22.49,143000.0],["2021-04-07",22.56,22.56,21.75,21.75,190000.0],["2021-04-08",21.75,21.75,20.77,21.21,275800.0],["2021-04-09",21.07,21.65,20.87,21.37,121100.0],["2021-04-12",21.37,21.77,21.1,21.49,85900.0],["2021-04-13",21.51,21.52,20.98,21.26,329100.0],["2021-04-14",21.28,21.97,21.28,21.94,121600.0],["2021-04-15",22.01,22.42,21.83,22.34,121100.0],["2021-04-16",22.55,22.55,21.85,22.215,104800.0],["2021-04-19",22.15,22.52,21.79,22.24,164500.0],["2021-04-20",22.07,22.22,21.86,22.11,147500.0],["2021-04-21",22.01,22.51,22.01,22.35,105700.0],["2021-04-22",22.41,22.69,22.12,22.14,290800.0],["2021-04-23",22.24,22.78,21.74,22.26,214100.0],["2021-04-26",22.4,22.54,21.91,22.2,139300.0],["2021-04-27",22.17,22.19,21.91,22.02,147000.0],["2021-04-28",21.91,22.65,21.79,22.44,140700.0],["2021-04-29",22.44,23.3,22.31,23.18,166000.0],["2021-04-30",22.84,23.15,22.17,22.34,172600.0],["2021-05-03",22.44,23.18,22.34,22.88,234300.0],["2021-05-04",22.69,24.13,22.55,22.98,215400.0],["2021-05-05",22.98,23.4,22.29,22.49,93900.0],["2021-05-06",22.41,22.93,22.17,22.92,219200.0],["2021-05-07",22.8,23.6,22.503,23.27,108600.0],["2021-05-10",23.33,23.54,22.27,22.8,304100.0],["2021-05-11",22.84,24.129,22.56,23.96,247700.0],["2021-05-12",23.05,23.76,22.68,23.05,258800.0],["2021-05-13",23.19,23.726,22.84,23.47,176700.0],["2021-05-14",23.59,23.87,22.94,23.52,182900.0],["2021-05-17",23.46,23.8,23.02,23.39,93600.0],["2021-05-18",24.0,25.92,23.97,25.6,288600.0],["2021-05-19",25.31,25.69,24.861,25.35,204000.0],["2021-05-20",25.36,25.9,25.18,25.65,124500.0],["2021-05-21",25.78,26.235,25.47,26.14,166400.0],["2021-05-24",26.39,26.44,25.77,26.05,172300.0],["2021-05-25",25.17,26.785,25.17,26.3,186100.0],["2021-05-26",26.25,26.99,26.08,26.89,151300.0],["2021-05-27",27.0,27.19,26.54,26.59,202400.0],["2021-05-28",26.78,26.94,26.06,26.47,119800.0],["2021-06-01",26.55,27.02,26.14,26.68,199200.0],["2021-06-02",26.7,26.89,25.76,26.33,160500.0],["2021-06-03",26.06,26.47,25.845,26.25,138000.0],["2021-06-04",26.38,26.75,26.18,26.7,125000.0],["2021-06-07",26.96,29.76,26.71,29.6,788200.0],["2021-06-08",29.75,32.68,29.66,32.55,665400.0],["2021-06-09",32.599,33.18,31.78,33.16,500000.0],["2021-06-10",33.08,33.57,31.25,31.26,214200.0],["2021-06-11",31.35,32.36,30.93,31.27,242500.0],["2021-06-14",31.9,32.04,30.69,31.29,307300.0],["2021-06-15",31.66,33.22,31.45,33.12,363000.0],["2021-06-16",33.13,36.09,32.8,36.0,521200.0],["2021-06-17",36.12,36.47,34.38,34.49,276100.0],["2021-06-18",33.68,34.11,32.01,32.5,737400.0],["2021-06-21",32.69,35.09,32.167,34.94,413500.0],["2021-06-22",34.75,35.46,34.15,35.29,284900.0],["2021-06-23",35.4,35.57,34.33,34.39,241700.0],["2021-06-24",34.51,35.0,33.965,34.59,257500.0],["2021-06-25",34.63,35.06,34.25,34.61,472200.0],["2021-06-28",34.44,34.56,33.19,33.84,196100.0],["2021-06-29",34.23,34.24,33.2,33.39,182100.0],["2021-06-30",33.33,33.95,33.02,33.69,435400.0],["2021-07-01",33.84,34.9,33.315,34.39,294900.0],["2021-07-02",34.46,34.86,34.06,34.39,196900.0],["2021-07-06",34.27,34.615,33.43,34.47,310800.0],["2021-07-07",34.694,36.64,34.51,34.96,367400.0],["2021-07-08",34.0,34.805,33.184,34.13,235000.0],["2021-07-09",34.65,35.37,34.33,34.95,184400.0],["2021-07-12",34.93,35.56,34.93,35.42,241400.0],["2021-07-13",35.0,35.21,34.07,34.12,138800.0],["2021-07-14",34.29,34.63,33.03,33.13,197500.0],["2021-07-15",33.0,33.3,32.24,32.83,240600.0],["2021-07-16",33.34,34.955,32.23,32.35,187000.0],["2021-07-19",31.43,32.51,31.0,31.87,273500.0],["2021-07-20",32.24,34.04,32.14,33.72,314100.0],["2021-07-21",34.09,34.43,33.82,33.99,103900.0],["2021-07-22",34.0,34.0,33.0,33.5,122200.0],["2021-07-23",34.45,35.745,34.4,34.7,275300.0],["2021-07-26",35.0,35.4,34.152,34.88,154200.0],["2021-07-27",34.8,34.94,34.31,34.85,113800.0],["2021-07-28",34.99,35.25,34.24,34.53,133600.0],["2021-07-29",34.91,34.95,34.55,34.85,105500.0],["2021-07-30",34.8,37.45,34.8,36.74,632800.0],["2021-08-02",36.8,37.21,35.12,36.59,553600.0],["2021-08-03",36.775,38.28,36.07,38.08,445900.0],["2021-08-04",37.5,38.84,37.29,37.45,350800.0],["2021-08-05",37.54,38.37,36.59,36.7,502900.0],["2021-08-06",37.06,38.38,35.7,38.15,364500.0],["2021-08-09",37.94,38.35,34.65,34.98,483200.0],["2021-08-10",35.0,35.61,33.61,33.67,320300.0],["2021-08-11",34.04,34.19,32.81,33.35,278500.0],["2021-08-12",32.5,33.1,31.59,31.91,467300.0],["2021-08-13",31.98,32.459,30.52,30.56,275800.0],["2021-08-16",30.85,34.3,30.74,33.19,519200.0],["2021-08-17",32.77,32.85,31.2,31.76,259500.0],["2021-08-18",31.7,32.2,31.21,31.31,221900.0],["2021-08-19",31.05,31.36,29.77,30.4,274100.0],["2021-08-20",30.1,30.709,29.8,30.55,249500.0],["2021-08-23",31.06,31.12,29.8,30.44,332600.0],["2021-08-24",30.32,30.74,29.83,29.93,201300.0],["2021-08-25",29.85,30.83,29.35,30.32,256300.0],["2021-08-26",30.29,30.61,29.69,30.2,313900.0],["2021-08-27",30.47,31.56,30.4,31.08,244400.0],["2021-08-30",31.23,31.49,30.46,30.64,589000.0],["2021-08-31",30.355,31.59,30.11,31.41,623300.0],["2021-09-01",31.42,31.73,30.6,30.79,231200.0],["2021-09-02",30.83,31.99,30.83,31.38,135300.0],["2021-09-03",31.3,31.85,30.8,31.53,161500.0],["2021-09-07",31.46,31.53,30.385,30.57,213900.0],["2021-09-08",30.36,30.39,29.85,30.13,130000.0],["2021-09-09",30.24,30.75,28.95,29.06,439900.0],["2021-09-10",29.34,29.99,28.9,29.4,244700.0],["2021-09-13",29.66,29.83,28.18,28.32,298000.0],["2021-09-14",28.14,28.62,27.57,27.74,425900.0],["2021-09-15",27.69,28.52,27.15,28.2,257900.0],["2021-09-16",28.26,28.515,27.62,27.73,163000.0],["2021-09-17",27.9,28.65,27.6,28.61,614900.0],["2021-09-20",27.98,28.08,27.18,27.55,186300.0],["2021-09-21",27.79,28.15,27.49,27.86,160600.0],["2021-09-22",27.94,28.6,27.76,28.37,187100.0],["2021-09-23",28.62,28.96,28.2,28.57,152100.0],["2021-09-24",28.43,29.37,28.37,29.22,209000.0],["2021-09-27",29.33,30.09,29.02,29.4,222100.0],["2021-09-28",29.4,29.823,28.78,28.85,247100.0],["2021-09-29",29.47,29.74,28.9,29.58,252000.0],["2021-09-30",29.66,30.04,29.21,29.31,320000.0],["2021-10-01",29.3,29.31,27.885,29.1,278500.0],["2021-10-04",29.1,29.46,28.63,28.88,196700.0],["2021-10-05",28.75,29.25,28.25,28.7,178600.0],["2021-10-06",28.45,29.134,27.68,28.09,157500.0],["2021-10-07",28.21,29.21,28.21,28.86,429100.0],["2021-10-08",28.8,28.8,28.22,28.26,130600.0],["2021-10-11",28.23,28.32,27.0,27.14,183100.0],["2021-10-12",27.2,27.8,26.81,27.51,167200.0],["2021-10-13",27.57,28.42,27.318,28.38,215900.0],["2021-10-14",28.85,29.64,28.5,29.2,311700.0],["2021-10-15",29.65,29.65,28.73,28.78,185100.0],["2021-10-18",28.5,29.07,28.09,29.01,242200.0],["2021-10-19",29.28,29.5,28.99,29.16,115200.0],["2021-10-20",29.13,29.89,29.13,29.78,165400.0],["2021-10-21",30.02,30.47,29.58,30.47,207300.0],["2021-10-22",30.61,31.72,30.27,31.54,227900.0],["2021-10-25",31.55,31.55,30.835,31.09,202600.0],["2021-10-26",31.06,31.48,30.46,31.01,189700.0],["2021-10-27",30.85,30.88,29.6,30.09,163300.0],["2021-10-28",30.33,31.32,29.85,30.99,258500.0],["2021-10-29",31.05,31.55,30.47,31.09,281000.0],["2021-11-01",31.17,32.45,30.95,32.24,298600.0],["2021-11-02",32.06,32.445,31.43,31.96,185700.0],["2021-11-03",31.71,32.29,30.63,32.19,234800.0],["2021-11-04",32.24,33.0,32.1,32.38,203500.0],["2021-11-05",32.57,34.69,32.51,34.6,357400.0],["2021-11-08",33.56,34.55,32.26,33.45,343000.0],["2021-11-09",33.14,33.14,31.5,31.78,411900.0],["2021-11-10",31.55,32.55,30.268,31.77,257700.0],["2021-11-11",31.67,32.18,31.03,31.64,202100.0],["2021-11-12",31.79,32.3,31.47,31.5,126400.0],["2021-11-15",31.74,31.94,31.07,31.22,321500.0],["2021-11-16",31.15,31.57,30.66,30.86,181200.0],["2021-11-17",30.91,30.91,29.786,29.92,301000.0],["2021-11-18",29.86,29.915,27.91,27.97,345800.0],["2021-11-19",27.58,28.63,27.27,28.3,290400.0],["2021-11-22",28.61,30.05,28.4,29.26,236000.0],["2021-11-23",29.25,29.44,28.66,29.19,147100.0],["2021-11-24",28.91,29.025,28.36,28.48,88300.0],["2021-11-26",27.94,28.21,26.1,26.85,233700.0],["2021-11-29",27.84,27.96,26.84,27.07,214600.0],["2021-11-30",26.81,27.25,26.55,26.96,263400.0],["2021-12-01",27.8,28.06,26.28,26.37,289400.0],["2021-12-02",26.39,28.32,26.11,28.25,255900.0],["2021-12-03",28.25,28.59,26.79,27.01,251600.0],["2021-12-06",27.5,28.55,26.463,28.36,229300.0],["2021-12-07",28.67,29.35,28.17,28.35,141200.0],["2021-12-08",28.02,29.2,27.895,28.53,130700.0],["2021-12-09",28.42,29.0,27.48,27.62,142500.0],["2021-12-10",27.97,28.19,26.99,27.19,133000.0],["2021-12-13",26.93,27.18,26.4,26.82,140600.0],["2021-12-14",26.8,27.55,26.65,27.3,244300.0],["2021-12-15",27.11,28.3,26.57,28.08,415700.0],["2021-12-16",28.24,29.03,26.68,26.86,700500.0],["2021-12-17",26.82,29.1,26.0,28.49,1391300.0],["2021-12-20",27.79,28.51,26.86,28.27,397400.0],["2021-12-21",28.77,29.57,28.69,29.41,216400.0],["2021-12-22",29.4,30.12,28.19,30.02,142300.0],["2021-12-23",29.69,30.77,29.69,30.36,120500.0],["2021-12-27",30.4,30.95,30.12,30.8,167100.0],["2021-12-28",30.65,31.2,30.12,30.12,123500.0],["2021-12-29",30.1,30.18,28.13,29.97,82400.0],["2021-12-30",29.87,30.43,29.87,30.19,106400.0],["2021-12-31",30.26,30.41,29.69,30.11,150600.0],["2022-01-03",30.07,30.43,29.37,29.82,138500.0],["2022-01-04",30.04,30.27,29.16,29.44,145700.0],["2022-01-05",29.15,30.11,28.5,28.53,189400.0],["2022-01-06",28.57,28.82,27.75,27.97,188400.0],["2022-01-07",27.9,28.01,26.64,26.66,201600.0],["2022-01-10",26.91,27.54,26.015,27.47,261900.0],["2022-01-11",27.41,29.0,27.39,28.94,289900.0],["2022-01-12",29.23,29.24,27.3,27.34,293400.0],["2022-01-13",27.69,28.27,27.52,27.95,234600.0],["2022-01-14",27.54,28.22,27.32,28.16,195900.0],["2022-01-18",27.82,27.82,26.24,26.69,199600.0],["2022-01-19",26.64,27.61,26.31,26.59,179600.0],["2022-01-20",26.7,27.7,26.425,26.8,213300.0],["2022-01-21",26.47,27.451,26.36,26.4,449600.0],["2022-01-24",26.0,26.74,25.17,26.56,337200.0],["2022-01-25",26.11,26.43,24.32,24.65,315100.0],["2022-01-26",25.16,25.63,24.21,24.38,234400.0],["2022-01-27",24.6,24.8,23.97,24.13,254000.0],["2022-01-28",24.08,24.74,23.35,24.68,176000.0],["2022-01-31",24.38,25.76,24.38,25.75,246800.0],["2022-02-01",25.88,26.42,25.47,26.12,258300.0],["2022-02-02",26.15,26.6,25.715,26.14,251100.0],["2022-02-03",26.22,26.22,24.12,24.2,218700.0],["2022-02-04",24.02,24.03,23.06,23.88,526500.0],["2022-02-07",24.09,24.81,24.09,24.54,235800.0],["2022-02-08",24.56,26.12,24.38,25.93,370700.0],["2022-02-09",26.03,26.842,26.01,26.27,298300.0],["2022-02-10",25.75,25.91,24.76,25.06,382100.0],["2022-02-11",25.0,25.4,23.94,24.35,238600.0],["2022-02-14",24.57,25.21,24.19,24.7,243400.0],["2022-02-15",25.05,25.62,24.83,25.4,144800.0],["2022-02-16",25.32,26.09,25.0,25.61,192900.0],["2022-02-17",25.4,25.49,24.25,24.29,153700.0],["2022-02-18",24.17,24.85,23.88,24.02,149200.0],["2022-02-22",23.76,23.99,22.89,23.0,178100.0],["2022-02-23",23.28,23.65,22.69,22.72,141300.0],["2022-02-24",22.36,24.02,21.91,23.91,285200.0],["2022-02-25",24.12,24.84,23.8,24.35,245000.0],["2022-02-28",23.94,25.65,23.94,24.67,566700.0],["2022-03-01",22.74,24.6,21.61,22.91,459300.0],["2022-03-02",22.69,23.67,21.73,22.91,349600.0],["2022-03-03",23.23,24.41,23.13,23.97,419100.0],["2022-03-04",23.48,23.678,22.1,22.79,312900.0],["2022-03-07",22.57,23.12,20.85,20.94,454500.0],["2022-03-08",20.9,21.655,20.33,20.47,426000.0],["2022-03-09",20.88,21.91,20.805,21.3,570100.0],["2022-03-10",21.02,21.22,20.43,21.09,263400.0],["2022-03-11",21.22,21.52,20.71,20.78,173600.0],["2022-03-14",21.04,21.71,20.407,20.75,257000.0],["2022-03-15",20.9,21.38,20.64,21.05,170500.0],["2022-03-16",21.61,21.81,20.75,21.77,328400.0],["2022-03-17",21.45,22.47,21.45,22.46,257100.0],["2022-03-18",22.17,22.88,21.9,22.6,826000.0],["2022-03-21",22.46,22.58,21.74,22.26,461600.0],["2022-03-22",22.33,23.0,22.11,22.67,293200.0],["2022-03-23",22.61,22.89,22.33,22.48,248600.0],["2022-03-24",22.54,22.83,21.66,22.61,200300.0],["2022-03-25",22.6,22.75,21.75,21.86,224600.0],["2022-03-28",21.79,22.6,21.76,22.56,202100.0],["2022-03-29",22.99,23.57,22.68,23.25,297900.0],["2022-03-30",23.01,23.1,22.26,22.39,165300.0],["2022-03-31",22.36,22.88,22.32,22.37,202700.0],["2022-04-01",22.4,23.03,22.4,22.68,260000.0],["2022-04-04",22.54,22.77,21.615,22.02,185500.0],["2022-04-05",21.92,22.02,21.52,21.58,247400.0],["2022-04-06",21.26,21.55,20.92,21.3,180200.0],["2022-04-07",21.12,21.53,20.742,21.33,225900.0],["2022-04-08",21.24,21.29,20.86,21.07,139800.0],["2022-04-11",21.09,21.24,20.78,20.92,173700.0],["2022-04-12",20.97,21.57,20.91,20.94,134100.0],["2022-04-13",20.89,21.65,20.89,21.43,179200.0],["2022-04-14",21.52,21.69,20.76,20.79,94200.0],["2022-04-18",20.64,20.92,20.16,20.68,233000.0],["2022-04-19",20.59,21.91,20.009,21.32,180500.0],["2022-04-20",21.43,21.81,21.24,21.38,207500.0],["2022-04-21",21.54,21.58,20.56,20.86,144000.0],["2022-04-22",20.57,20.6,19.95,20.08,229100.0],["2022-04-25",19.89,20.63,19.52,20.52,254200.0],["2022-04-26",20.34,20.34,19.5,19.53,219600.0],["2022-04-27",19.41,19.9,19.19,19.38,241400.0],["2022-04-28",19.58,19.84,18.58,19.54,212800.0],["2022-04-29",19.36,20.12,19.36,19.5,271600.0],["2022-05-02",19.5,20.14,19.31,19.85,322600.0],["2022-05-03",19.73,20.19,19.555,19.77,232800.0],["2022-05-04",19.73,20.6,19.23,20.43,237400.0],["2022-05-05",20.12,20.435,19.59,19.97,194500.0],["2022-05-06",19.76,20.03,18.86,19.0,393200.0],["2022-05-09",18.15,19.16,18.0,18.16,340900.0],["2022-05-10",18.37,19.07,17.87,17.88,277500.0],["2022-05-11",17.76,18.03,16.96,17.06,245800.0],["2022-05-12",16.89,17.49,16.44,17.11,346900.0],["2022-05-13",17.25,18.03,17.22,17.87,271100.0],["2022-05-16",17.74,19.26,17.47,18.72,350000.0],["2022-05-17",19.02,19.63,18.95,19.32,257600.0],["2022-05-18",18.9,19.26,18.38,18.7,486200.0],["2022-05-19",18.49,19.57,18.49,19.13,247900.0],["2022-05-20",19.38,19.655,18.17,18.92,407100.0],["2022-05-23",19.04,19.79,19.035,19.58,409600.0],["2022-05-24",19.32,19.39,18.99,19.28,258800.0],["2022-05-25",19.1,19.545,18.88,19.33,245400.0],["2022-05-26",19.47,20.22,19.47,19.97,204500.0],["2022-05-27",20.02,20.85,20.02,20.79,164700.0],["2022-05-31",20.64,20.67,20.01,20.53,293500.0],["2022-06-01",20.69,21.33,20.31,20.52,375400.0],["2022-06-02",20.44,20.76,20.095,20.59,211800.0],["2022-06-03",20.29,20.53,19.815,19.91,204900.0],["2022-06-06",20.13,20.14,19.29,19.51,136000.0],["2022-06-07",19.19,19.92,19.19,19.9,162600.0],["2022-06-08",19.7,20.02,19.48,19.94,186000.0],["2022-06-09",19.74,20.015,19.535,19.57,118300.0],["2022-06-10",19.16,19.2,18.495,19.15,255700.0],["2022-06-13",18.55,18.71,17.7,17.73,309000.0],["2022-06-14",17.69,17.7,17.175,17.38,260500.0],["2022-06-15",17.34,17.82,17.145,17.58,181300.0],["2022-06-16",17.05,17.42,16.57,16.8,317700.0],["2022-06-17",16.98,17.47,16.565,17.25,534900.0],["2022-06-21",17.45,17.73,17.03,17.58,265400.0],["2022-06-22",17.33,17.79,17.33,17.68,400600.0],["2022-06-23",17.76,18.68,17.58,18.55,328500.0],["2022-06-24",18.63,18.935,18.11,18.11,483300.0],["2022-06-27",18.21,18.34,17.73,17.96,219500.0],["2022-06-28",18.03,18.535,17.45,17.45,481200.0],["2022-06-29",17.42,17.83,17.09,17.6,306400.0],["2022-06-30",17.24,17.65,17.06,17.28,239000.0],["2022-07-01",17.17,17.77,17.16,17.73,169600.0],["2022-07-05",17.33,18.125,17.09,18.07,221400.0],["2022-07-06",18.11,18.34,17.76,18.0,292700.0],["2022-07-07",18.21,18.55,17.83,18.26,272100.0],["2022-07-08",18.09,18.945,18.04,18.27,328500.0],["2022-07-11",18.13,18.13,17.47,17.48,302200.0],["2022-07-12",17.35,17.82,17.2,17.63,378900.0],["2022-07-13",17.25,18.5,17.25,18.26,269400.0],["2022-07-14",17.98,18.44,17.8,18.37,291200.0],["2022-07-15",18.85,19.12,18.47,19.07,287300.0],["2022-07-18",19.22,19.45,18.765,18.83,146800.0],["2022-07-19",19.01,19.82,19.01,19.73,187500.0],["2022-07-20",19.68,20.08,19.65,19.83,182800.0],["2022-07-21",19.89,20.39,19.83,20.29,303700.0],["2022-07-22",20.37,20.85,19.8,19.9,189200.0],["2022-07-25",19.88,19.95,19.65,19.69,148600.0],["2022-07-26",19.57,20.1,19.35,19.99,202900.0],["2022-07-27",20.08,20.45,19.86,20.37,174600.0],["2022-07-28",20.45,20.8,20.13,20.66,162100.0],["2022-07-29",20.62,20.84,20.42,20.57,141100.0],["2022-08-01",20.35,20.71,20.25,20.33,167700.0],["2022-08-02",20.21,20.76,20.21,20.58,170000.0],["2022-08-03",20.77,21.07,20.48,21.01,133900.0],["2022-08-04",21.06,21.15,20.63,20.74,137500.0],["2022-08-05",20.47,21.02,20.3,20.7,178000.0],["2022-08-08",21.15,21.31,20.61,21.1,600300.0],["2022-08-09",21.14,21.49,19.62,19.9,410800.0],["2022-08-10",20.17,21.86,20.17,21.83,356900.0],["2022-08-11",21.99,22.39,21.82,21.97,182700.0],["2022-08-12",21.95,22.28,21.26,22.24,184000.0],["2022-08-15",22.24,23.08,22.24,23.02,285500.0],["2022-08-16",22.93,23.045,22.47,22.9,202500.0],["2022-08-17",23.0,23.1,22.27,22.27,352300.0],["2022-08-18",22.18,22.18,21.011,21.6,267900.0],["2022-08-19",21.35,21.99,21.35,21.67,177200.0],["2022-08-22",21.4,21.97,21.25,21.39,168600.0],["2022-08-23",21.38,21.65,21.06,21.48,168000.0],["2022-08-24",21.6,21.86,21.46,21.78,141700.0],["2022-08-25",21.91,22.14,21.75,21.99,187100.0],["2022-08-26",21.93,22.19,20.93,21.0,242100.0],["2022-08-29",20.72,21.35,20.11,20.58,157000.0],["2022-08-30",20.72,20.859,20.33,20.51,240600.0],["2022-08-31",20.63,22.05,20.01,20.09,223500.0],["2022-09-01",19.88,20.38,19.66,20.35,189400.0],["2022-09-02",20.55,20.73,20.02,20.13,133700.0],["2022-09-06",20.09,20.09,19.26,19.54,209400.0],["2022-09-07",19.45,20.4,19.395,20.33,183400.0],["2022-09-08",20.17,20.8,20.02,20.67,119200.0],["2022-09-09",20.75,21.6,20.75,21.54,169200.0],["2022-09-12",21.55,22.38,21.55,22.34,231600.0],["2022-09-13",21.67,21.815,21.215,21.27,219700.0],["2022-09-14",21.17,21.58,20.68,20.91,199900.0],["2022-09-15",20.73,21.04,20.29,20.36,220700.0],["2022-09-16",20.17,20.17,19.49,20.04,731000.0],["2022-09-19",19.63,19.94,19.52,19.89,165100.0],["2022-09-20",19.83,19.83,19.3,19.56,144200.0],["2022-09-21",19.62,19.62,18.71,18.75,250400.0],["2022-09-22",18.58,18.58,17.45,17.65,468600.0],["2022-09-23",17.45,17.45,16.78,17.2,503200.0],["2022-09-26",17.02,18.26,17.02,18.24,275500.0],["2022-09-27",18.37,18.83,17.85,17.96,215100.0],["2022-09-28",20.0,21.33,19.78,20.84,519800.0],["2022-09-29",20.41,20.55,19.85,20.35,236600.0],["2022-09-30",20.29,21.25,20.11,20.35,324700.0],["2022-10-03",20.62,20.65,20.18,20.4,278700.0],["2022-10-04",20.79,21.0,20.46,20.72,355200.0],["2022-10-05",20.48,20.578,20.05,20.31,147400.0],["2022-10-06",20.18,20.39,19.54,19.74,171300.0],["2022-10-07",19.38,19.486,18.9,18.99,270600.0],["2022-10-10",19.0,19.065,18.61,18.63,196400.0],["2022-10-11",18.78,19.25,18.61,19.05,239000.0],["2022-10-12",19.04,19.04,18.29,18.44,158500.0],["2022-10-13",17.92,18.765,17.64,18.59,195900.0],["2022-10-14",18.89,19.01,18.44,18.55,172300.0],["2022-10-17",18.62,19.28,18.62,19.24,195600.0],["2022-10-18",19.52,19.91,19.42,19.47,243100.0],["2022-10-19",19.11,19.21,18.475,18.84,111400.0],["2022-10-20",18.78,19.31,18.6,18.74,172300.0],["2022-10-21",18.85,18.85,17.961,18.54,328100.0],["2022-10-24",18.77,18.955,18.38,18.94,150700.0],["2022-10-25",18.97,19.59,18.97,19.46,123400.0],["2022-10-26",19.54,20.22,19.52,19.52,250700.0],["2022-10-27",19.65,19.75,18.8,18.8,181700.0],["2022-10-28",18.81,19.3,18.67,19.14,152500.0],["2022-10-31",19.02,19.455,18.76,19.12,162900.0],["2022-11-01",19.46,19.69,18.94,19.09,144000.0],["2022-11-02",19.02,19.16,17.84,17.86,416500.0],["2022-11-03",17.56,17.83,17.16,17.34,510900.0],["2022-11-04",17.54,17.835,16.75,16.86,458300.0],["2022-11-07",16.96,17.36,16.58,17.33,548600.0],["2022-11-08",17.32,17.63,17.04,17.08,458800.0],["2022-11-09",16.24,16.24,12.03,15.17,1237000.0],["2022-11-10",15.75,16.91,15.51,16.17,293100.0],["2022-11-11",16.12,16.76,16.12,16.59,244200.0],["2022-11-14",16.39,16.52,15.75,16.29,229600.0],["2022-11-15",16.53,17.14,16.189,16.99,336800.0],["2022-11-16",16.8,16.84,16.2,16.53,176500.0],["2022-11-17",16.22,16.47,15.97,16.12,174200.0],["2022-11-18",16.61,16.74,16.225,16.66,197800.0],["2022-11-21",16.67,17.18,16.523,17.13,192800.0],["2022-11-22",17.18,17.47,16.895,17.42,194600.0],["2022-11-23",17.41,17.64,17.33,17.44,107300.0],["2022-11-25",17.08,17.74,17.08,17.6,71500.0],["2022-11-28",17.47,18.17,17.45,17.66,234000.0],["2022-11-29",17.66,19.09,17.64,18.89,227500.0],["2022-11-30",19.2,19.8,18.83,19.77,404000.0],["2022-12-01",19.78,20.185,19.61,19.73,168600.0],["2022-12-02",19.32,20.32,19.29,20.22,159700.0],["2022-12-05",20.06,21.06,20.06,21.05,268000.0],["2022-12-06",20.96,21.06,20.6,20.73,269400.0],["2022-12-07",20.71,20.94,19.588,19.92,297900.0],["2022-12-08",19.98,21.24,19.77,20.42,243400.0],["2022-12-09",20.34,20.49,19.91,19.94,185800.0],["2022-12-12",20.19,20.19,19.27,19.47,373300.0],["2022-12-13",20.22,20.96,19.4,20.1,406800.0],["2022-12-14",20.03,20.93,19.71,20.43,316400.0],["2022-12-15",20.38,20.58,19.39,19.79,251100.0],["2022-12-16",19.41,19.91,19.05,19.73,2361800.0],["2022-12-19",19.67,19.87,18.94,19.28,256700.0],["2022-12-20",19.12,19.6,18.95,19.56,143200.0],["2022-12-21",19.68,19.86,19.18,19.37,230100.0],["2022-12-22",19.13,19.48,18.93,19.47,189000.0],["2022-12-23",19.33,19.852,18.8,18.87,167000.0],["2022-12-27",18.87,19.05,18.33,18.81,126400.0],["2022-12-28",18.84,19.49,18.07,18.08,161900.0],["2022-12-29",18.2,18.815,18.2,18.76,130300.0],["2022-12-30",18.62,18.91,18.26,18.83,158900.0],["2023-01-03",19.01,19.2,18.38,18.64,143300.0],["2023-01-04",18.91,19.16,18.52,18.82,182800.0],["2023-01-05",18.75,18.79,18.02,18.18,190400.0],["2023-01-06",18.41,18.74,17.82,18.74,281100.0],["2023-01-09",18.86,19.3,18.64,19.0,147500.0],["2023-01-10",18.93,19.56,18.88,19.24,209900.0],["2023-01-11",19.24,19.568,18.97,19.29,242000.0],["2023-01-12",19.3,19.6,18.93,19.6,223800.0],["2023-01-13",19.38,20.02,19.35,20.0,150300.0],["2023-01-17",20.04,20.35,19.79,20.0,166600.0],["2023-01-18",19.82,20.73,19.82,20.16,184900.0],["2023-01-19",20.01,20.47,19.82,20.45,130100.0],["2023-01-20",20.69,20.77,20.35,20.62,136400.0],["2023-01-23",20.72,20.96,20.5,20.77,135500.0],["2023-01-24",20.62,20.76,20.1,20.13,95600.0],["2023-01-25",19.9,20.61,19.84,20.57,104500.0],["2023-01-26",20.68,20.68,20.18,20.39,68300.0],["2023-01-27",20.35,20.663,20.0,20.36,93400.0],["2023-01-30",20.19,20.4,19.97,20.21,111700.0],["2023-01-31",20.35,21.1,20.35,21.05,223600.0],["2023-02-01",21.1,21.35,20.775,21.09,217500.0],["2023-02-02",21.15,21.78,21.09,21.66,186600.0],["2023-02-03",21.51,21.96,21.28,21.55,211700.0],["2023-02-06",21.51,21.64,20.64,21.04,186100.0],["2023-02-07",20.86,21.51,20.652,21.37,153700.0],["2023-02-08",21.13,21.42,20.79,20.94,151600.0],["2023-02-09",21.23,21.23,20.43,20.51,107200.0],["2023-02-10",20.44,20.925,20.27,20.68,95600.0],["2023-02-13",20.73,20.915,20.6,20.7,150200.0],["2023-02-14",20.56,20.83,20.37,20.43,176100.0],["2023-02-15",20.31,20.97,20.3,20.88,149500.0],["2023-02-16",20.53,21.42,20.53,21.16,123400.0],["2023-02-17",21.27,21.87,21.08,21.72,153000.0],["2023-02-21",21.4,21.925,20.73,21.12,219500.0],["2023-02-22",21.21,21.58,20.99,21.28,239900.0],["2023-02-23",21.35,21.5,20.66,21.32,202500.0],["2023-02-24",20.94,21.09,20.68,20.93,111600.0],["2023-02-27",21.08,21.42,20.89,21.05,174100.0],["2023-02-28",21.21,23.97,20.83,23.585,688200.0],["2023-03-01",23.47,23.795,23.08,23.32,377800.0],["2023-03-02",23.02,24.1,22.97,23.81,371800.0],["2023-03-03",25.17,25.78,24.38,25.07,500200.0],["2023-03-06",25.09,25.09,24.15,24.36,352600.0],["2023-03-07",24.3,24.54,24.02,24.52,156300.0],["2023-03-08",24.54,24.71,24.1,24.44,200700.0],["2023-03-09",24.45,24.61,23.52,23.7,224000.0],["2023-03-10",23.66,23.72,22.89,23.39,168600.0],["2023-03-13",23.11,23.6,23.05,23.31,205700.0],["2023-03-14",23.98,24.07,23.36,23.67,370300.0],["2023-03-15",23.19,23.438,22.825,23.23,295700.0],["2023-03-16",22.97,24.0,22.86,23.89,511200.0],["2023-03-17",23.69,24.32,23.32,23.5,866200.0],["2023-03-20",23.59,24.17,23.51,23.74,278100.0],["2023-03-21",24.04,24.44,23.61,23.83,215600.0],["2023-03-22",23.77,24.08,23.25,23.28,510400.0],["2023-03-23",23.28,23.46,22.75,23.14,188000.0],["2023-03-24",22.9,23.49,22.7,23.35,175800.0],["2023-03-27",23.54,24.02,23.54,23.94,198300.0],["2023-03-28",23.7,24.2,23.7,23.96,148700.0],["2023-03-29",24.12,24.23,23.85,24.13,129500.0],["2023-03-30",24.39,24.66,24.24,24.48,164900.0],["2023-03-31",24.63,25.41,24.55,25.03,292900.0],["2023-04-03",25.0,25.42,24.57,25.17,219400.0],["2023-04-04",25.26,25.49,24.85,25.0,139400.0],["2023-04-05",24.84,25.13,24.78,25.07,120400.0],["2023-04-06",25.08,26.03,25.08,26.03,254800.0],["2023-04-10",25.96,26.54,25.76,26.41,576300.0],["2023-04-11",26.41,27.37,26.39,27.31,405900.0],["2023-04-12",27.59,27.698,26.69,26.79,404100.0],["2023-04-13",26.95,27.35,26.65,27.3,292500.0],["2023-04-14",27.29,27.38,26.56,27.3,299700.0],["2023-04-17",27.37,27.68,27.235,27.67,224300.0],["2023-04-18",27.8,28.13,27.55,27.75,254600.0],["2023-04-19",27.67,27.675,27.4,27.49,181700.0],["2023-04-20",27.2,27.55,27.13,27.44,120700.0],["2023-04-21",27.47,28.03,27.37,27.97,207200.0],["2023-04-24",28.03,28.333,27.745,27.86,188600.0],["2023-04-25",27.75,27.89,27.29,27.82,239900.0],["2023-04-26",27.63,27.87,27.21,27.28,197400.0],["2023-04-27",27.32,27.89,27.145,27.74,235400.0],["2023-04-28",27.59,27.89,27.52,27.66,194200.0],["2023-05-01",27.63,28.97,27.59,28.25,499000.0],["2023-05-02",28.03,28.35,27.66,28.11,337600.0],["2023-05-03",28.35,28.82,26.848,27.71,409900.0],["2023-05-04",27.47,28.1,26.45,27.79,421000.0],["2023-05-05",28.14,29.0,27.82,28.68,387600.0],["2023-05-08",28.68,28.82,28.16,28.75,255700.0],["2023-05-09",28.5,29.36,26.56,28.56,566500.0],["2023-05-10",28.87,29.47,26.8,28.26,474900.0],["2023-05-11",27.81,28.396,26.855,27.01,304200.0],["2023-05-12",27.05,27.11,26.42,26.98,219600.0],["2023-05-15",26.9,28.07,26.9,27.71,197100.0],["2023-05-16",27.36,27.695,27.07,27.64,167200.0],["2023-05-17",27.91,27.95,27.18,27.83,212100.0],["2023-05-18",27.7,28.23,27.4,28.12,183100.0],["2023-05-19",28.58,28.96,28.225,28.55,198500.0],["2023-05-22",28.59,28.76,26.935,28.07,389300.0],["2023-05-23",28.06,28.77,27.82,28.37,353100.0],["2023-05-24",28.2,28.2,27.27,28.1,398200.0],["2023-05-25",27.97,28.42,27.625,28.3,229300.0],["2023-05-26",28.33,29.0,28.33,28.92,275000.0],["2023-05-30",28.8,29.2,28.52,28.93,408500.0],["2023-05-31",28.94,29.275,28.195,28.94,417800.0],["2023-06-01",29.06,29.87,28.98,29.77,492400.0],["2023-06-02",30.0,30.42,29.73,30.38,469400.0],["2023-06-05",30.09,30.72,29.9,30.7,280700.0],["2023-06-06",30.7,31.91,30.49,30.9,671700.0],["2023-06-07",31.0,31.56,30.665,30.74,612100.0],["2023-06-08",30.66,31.7,30.6,31.66,588300.0],["2023-06-09",31.45,32.37,30.22,32.1,755400.0],["2023-06-12",32.1,32.64,31.66,32.51,530400.0],["2023-06-13",32.68,32.97,32.18,32.96,393800.0],["2023-06-14",31.2,31.68,29.76,30.06,3494000.0],["2023-06-15",29.95,30.93,29.64,30.57,841000.0],["2023-06-16",31.04,31.57,30.4,31.38,1334300.0],["2023-06-20",32.11,32.331,31.48,31.72,1425400.0],["2023-06-21",31.58,32.56,31.36,32.31,1013400.0],["2023-06-22",32.15,32.96,31.84,32.76,717700.0],["2023-06-23",32.47,34.05,32.2,33.44,3441400.0],["2023-06-26",33.36,33.36,32.31,32.76,651200.0],["2023-06-27",32.76,33.57,32.59,33.06,685800.0],["2023-06-28",32.78,33.32,32.56,33.27,379800.0],["2023-06-29",33.36,33.47,32.96,32.99,334200.0],["2023-06-30",33.33,33.76,32.42,32.62,758000.0],["2023-07-03",32.49,32.49,31.4,31.65,293500.0],["2023-07-05",31.5,31.5,30.58,30.88,742300.0],["2023-07-06",30.59,31.11,30.375,30.59,536800.0],["2023-07-07",30.85,31.62,30.85,31.2,582600.0],["2023-07-10",31.2,31.85,30.92,31.71,578400.0],["2023-07-11",31.9,32.58,31.505,31.7,738000.0],["2023-07-12",31.99,32.085,30.94,30.96,585200.0],["2023-07-13",30.99,31.125,30.515,30.59,421600.0],["2023-07-14",30.77,31.47,30.614,31.21,506300.0],["2023-07-17",31.28,32.52,31.02,32.51,536100.0],["2023-07-18",32.59,34.11,32.425,34.06,753300.0],["2023-07-19",34.28,34.6,33.27,34.3,793800.0],["2023-07-20",34.32,34.32,33.45,33.78,618000.0],["2023-07-21",33.99,35.055,33.6,34.99,870900.0],["2023-07-24",34.77,35.18,34.09,34.47,951700.0],["2023-07-25",34.17,34.42,33.56,33.78,755000.0],["2023-07-26",33.85,34.4,32.93,33.01,565400.0],["2023-07-27",33.22,33.6,32.54,32.8,417500.0],["2023-07-28",32.95,33.27,32.42,32.47,219800.0],["2023-07-31",32.51,33.08,31.92,33.08,501400.0],["2023-08-01",32.99,33.81,32.82,33.56,391000.0],["2023-08-02",33.39,33.39,32.63,33.04,409200.0],["2023-08-03",32.92,33.16,32.32,32.41,242000.0],["2023-08-04",32.33,33.438,32.17,33.2,426200.0],["2023-08-07",33.41,33.84,32.84,33.76,683300.0],["2023-08-08",33.67,34.05,31.08,31.72,910100.0],["2023-08-09",31.91,32.99,30.925,31.51,819500.0],["2023-08-10",31.81,32.32,31.19,31.91,283300.0],["2023-08-11",31.85,32.17,31.39,31.49,410600.0],["2023-08-14",31.43,31.68,30.78,31.64,345300.0],["2023-08-15",31.65,32.09,31.38,32.04,369500.0],["2023-08-16",32.07,32.115,30.14,30.19,614500.0],["2023-08-17",30.07,30.37,29.26,29.34,646900.0],["2023-08-18",29.19,29.9,29.07,29.73,391500.0],["2023-08-21",29.8,30.71,29.56,30.54,385100.0],["2023-08-22",30.67,31.215,30.45,31.09,343500.0],["2023-08-23",31.24,31.9,31.15,31.59,304100.0],["2023-08-24",31.73,32.4,31.62,31.66,370200.0],["2023-08-25",31.65,32.37,31.4,32.1,332500.0],["2023-08-28",32.22,32.565,31.68,31.75,265600.0],["2023-08-29",31.7,32.72,31.48,32.67,366200.0],["2023-08-30",32.62,33.36,32.62,33.01,536400.0],["2023-08-31",34.03,34.23,32.83,33.41,719900.0],["2023-09-01",33.59,33.8,32.51,32.57,429000.0],["2023-09-05",32.36,32.36,30.72,31.14,587500.0],["2023-09-06",31.08,32.09,30.78,30.94,422200.0],["2023-09-07",30.89,31.35,30.74,30.75,491600.0],["2023-09-08",30.61,30.61,30.02,30.14,522000.0],["2023-09-11",30.23,30.35,29.3,29.41,584800.0],["2023-09-12",29.24,29.47,27.93,28.02,690700.0],["2023-09-13",28.06,28.54,27.51,27.53,631600.0],["2023-09-14",27.79,28.89,27.79,28.74,508800.0],["2023-09-15",28.74,28.91,28.1,28.51,2096300.0],["2023-09-18",28.34,28.4,27.73,28.02,578800.0],["2023-09-19",27.99,28.36,27.945,28.1,552000.0],["2023-09-20",28.2,28.375,28.04,28.06,229900.0],["2023-09-21",27.77,27.91,27.27,27.3,421300.0],["2023-09-22",27.31,27.805,27.015,27.61,323400.0],["2023-09-25",27.45,28.26,27.26,28.23,255600.0],["2023-09-26",28.22,28.505,27.72,27.83,696600.0],["2023-09-27",27.98,28.67,27.91,28.58,435400.0],["2023-09-28",28.57,29.67,28.57,28.7,814500.0],["2023-09-29",28.87,28.87,27.86,28.19,823800.0],["2023-10-02",28.17,28.46,27.855,28.11,397600.0],["2023-10-03",28.0,28.57,27.546,28.35,489400.0],["2023-10-04",28.36,28.67,27.98,28.61,291600.0],["2023-10-05",28.49,29.115,28.304,28.7,580400.0],["2023-10-06",28.56,30.01,28.15,29.68,634000.0],["2023-10-09",29.65,29.82,28.86,29.33,519900.0],["2023-10-10",29.51,30.73,29.49,30.39,715800.0],["2023-10-11",30.39,30.39,29.09,29.86,553700.0],["2023-10-12",29.94,30.027,29.18,29.36,404400.0],["2023-10-13",29.43,29.68,29.0,29.33,345100.0],["2023-10-16",29.45,29.67,29.235,29.39,357400.0],["2023-10-17",29.48,30.74,29.33,30.25,380100.0],["2023-10-18",29.95,30.72,29.69,30.09,336700.0],["2023-10-19",30.1,30.405,29.271,29.55,304800.0],["2023-10-20",29.56,29.56,27.73,28.63,793700.0],["2023-10-23",28.32,28.45,27.54,27.58,586600.0],["2023-10-24",27.62,28.28,27.62,28.14,233300.0],["2023-10-25",27.86,27.96,27.25,27.36,291700.0],["2023-10-26",27.4,27.59,25.68,25.69,541600.0],["2023-10-27",25.76,26.21,25.11,25.42,648200.0],["2023-10-30",25.81,26.8,25.59,26.77,357200.0],["2023-10-31",26.69,27.18,26.69,26.96,203900.0],["2023-11-01",26.97,27.35,26.14,26.68,330100.0],["2023-11-02",27.15,27.51,26.68,27.34,326200.0],["2023-11-03",27.83,29.15,27.74,28.84,943800.0],["2023-11-06",28.84,28.965,28.34,28.54,268700.0],["2023-11-07",28.45,29.46,28.33,29.44,360700.0],["2023-11-08",29.46,29.67,28.63,28.72,282600.0],["2023-11-09",29.67,29.99,28.27,29.47,348400.0],["2023-11-10",29.41,29.54,28.55,29.18,421800.0],["2023-11-13",29.1,29.38,28.62,28.81,233300.0],["2023-11-14",30.27,31.7,30.27,31.61,639100.0],["2023-11-15",31.53,32.97,31.45,32.36,706800.0],["2023-11-16",32.44,32.72,31.36,31.62,334400.0],["2023-11-17",32.13,32.53,32.05,32.09,333100.0],["2023-11-20",32.17,32.92,32.05,32.82,347600.0],["2023-11-21",32.61,32.85,31.55,31.7,285700.0],["2023-11-22",32.57,32.66,32.0,32.09,197800.0],["2023-11-24",32.09,32.428,32.045,32.36,56400.0],["2023-11-27",32.22,32.9,32.01,32.685,207000.0],["2023-11-28",32.63,32.8,32.145,32.67,266700.0],["2023-11-29",32.88,33.75,32.86,32.9,524500.0],["2023-11-30",32.9,33.25,32.37,33.23,358900.0],["2023-12-01",33.17,34.71,33.06,34.54,539900.0],["2023-12-04",34.17,35.63,34.12,35.33,533500.0],["2023-12-05",35.02,35.83,34.86,35.51,688200.0],["2023-12-06",36.03,36.56,35.733,36.48,979300.0],["2023-12-07",36.47,36.73,35.3,36.02,698900.0],["2023-12-08",36.66,36.69,35.97,36.22,419700.0],["2023-12-11",36.18,36.31,35.22,36.08,327400.0],["2023-12-12",36.0,36.37,35.61,36.35,553000.0],["2023-12-13",36.29,37.22,35.79,37.19,514200.0],["2023-12-14",37.35,37.97,36.94,37.02,576500.0],["2023-12-15",37.31,37.31,35.91,36.36,2176500.0],["2023-12-18",36.5,37.01,35.54,35.9,452800.0],["2023-12-19",36.24,36.58,35.46,35.57,459700.0],["2023-12-20",35.49,35.875,34.7,34.77,547600.0],["2023-12-21",35.29,35.49,34.43,35.15,447800.0],["2023-12-22",35.01,35.38,34.89,35.2,321300.0],["2023-12-26",35.37,36.03,34.91,35.91,289800.0],["2023-12-27",36.06,36.28,35.311,35.94,291600.0],["2023-12-28",35.79,36.07,35.51,35.7,172900.0],["2023-12-29",35.72,35.755,34.71,34.77,432800.0],["2024-01-02",34.37,35.06,34.005,34.56,316900.0],["2024-01-03",34.28,34.33,33.44,33.57,349500.0],["2024-01-04",33.8,34.855,33.57,34.61,306800.0],["2024-01-05",34.22,35.17,34.22,34.83,371800.0],["2024-01-08",34.9,36.47,34.9,36.365,445300.0],["2024-01-09",35.88,36.306,35.08,36.04,316400.0],["2024-01-10",36.09,36.721,35.63,36.62,440900.0],["2024-01-11",36.26,36.89,36.02,36.86,515400.0],["2024-01-12",37.24,37.43,36.22,36.24,491400.0],["2024-01-16",35.65,36.67,35.36,36.64,383000.0],["2024-01-17",36.06,36.72,35.92,36.29,250700.0],["2024-01-18",36.37,37.32,36.04,37.31,308200.0],["2024-01-19",37.45,37.81,36.7,37.78,348600.0],["2024-01-22",38.03,39.31,37.87,38.15,769100.0],["2024-01-23",38.46,39.33,37.51,37.74,682900.0],["2024-01-24",38.53,38.53,37.09,37.72,453500.0],["2024-01-25",38.38,38.43,36.51,36.94,353400.0],["2024-01-26",37.12,37.71,36.74,37.26,293300.0],["2024-01-29",37.2,38.16,36.97,38.11,202600.0],["2024-01-30",37.91,38.26,37.375,37.71,282500.0],["2024-01-31",37.69,38.07,36.77,36.97,429400.0],["2024-02-01",37.24,38.28,36.84,38.21,204400.0],["2024-02-02",37.76,38.1,37.12,37.66,204100.0],["2024-02-05",37.19,37.6,36.96,37.15,209200.0],["2024-02-06",36.98,37.38,36.8,37.03,160100.0],["2024-02-07",37.21,37.21,35.46,35.7,524400.0],["2024-02-08",35.67,36.025,35.16,35.77,307900.0],["2024-02-09",35.82,37.75,35.69,37.7,278900.0],["2024-02-12",38.18,39.005,38.09,38.68,485200.0],["2024-02-13",38.0,38.65,37.22,37.47,409000.0],["2024-02-14",38.45,38.87,37.8,38.61,213600.0],["2024-02-15",39.0,39.323,38.27,38.57,298500.0],["2024-02-16",38.38,38.84,37.805,38.29,234900.0],["2024-02-20",37.99,38.37,36.96,37.71,331800.0],["2024-02-21",37.47,38.55,37.21,38.51,315100.0],["2024-02-22",38.58,39.13,38.19,38.95,311100.0],["2024-02-23",39.19,39.19,38.23,38.65,265300.0],["2024-02-26",38.65,39.55,38.65,38.7,468500.0],["2024-02-27",38.68,38.68,38.21,38.34,235900.0],["2024-02-28",38.1,38.21,36.47,37.53,478100.0],["2024-02-29",37.88,38.31,37.04,37.86,569200.0],["2024-03-01",40.0,45.2,39.78,44.35,1976800.0],["2024-03-04",44.95,48.5,43.77,46.84,1493600.0],["2024-03-05",46.85,47.61,45.78,47.43,702200.0],["2024-03-06",47.95,48.82,46.27,48.5,556200.0],["2024-03-07",48.81,49.41,48.53,48.54,441000.0],["2024-03-08",43.75,47.07,42.93,46.51,2980900.0],["2024-03-11",46.43,46.61,44.79,46.23,917500.0],["2024-03-12",45.99,46.37,45.62,46.02,708800.0],["2024-03-13",45.59,46.19,44.63,45.03,467900.0],["2024-03-14",44.58,45.05,43.405,43.87,662600.0],["2024-03-15",43.1,44.5,42.45,44.45,1245800.0],["2024-03-18",44.76,45.985,44.27,44.83,645800.0],["2024-03-19",44.08,45.72,44.08,45.5,498400.0],["2024-03-20",45.47,47.4,45.16,47.21,663900.0],["2024-03-21",47.5,47.75,46.7,47.17,546500.0],["2024-03-22",47.25,48.3,47.221,48.04,1719300.0],["2024-03-25",48.41,48.64,46.68,47.03,499100.0],["2024-03-26",47.5,49.23,47.11,48.31,659400.0],["2024-03-27",48.82,49.0,48.08,48.49,658500.0],["2024-03-28",48.91,49.16,48.03,48.66,659700.0],["2024-04-01",48.77,48.77,47.31,48.11,426400.0],["2024-04-02",47.42,48.28,46.93,48.0,462100.0],["2024-04-03",47.36,48.64,47.36,48.04,425000.0],["2024-04-04",49.03,49.71,47.78,47.91,487000.0],["2024-04-05",47.83,49.08,47.71,49.04,280500.0],["2024-04-08",49.53,49.943,48.72,48.87,299300.0],["2024-04-09",48.68,49.04,47.53,49.0,421700.0],["2024-04-10",47.37,48.92,46.09,48.55,615800.0],["2024-04-11",48.37,49.48,48.235,49.23,424200.0],["2024-04-12",49.7,49.7,48.215,48.5,409300.0],["2024-04-15",48.57,49.03,47.74,47.81,414300.0],["2024-04-16",47.6,48.12,46.98,47.89,442200.0],["2024-04-17",48.16,48.46,47.56,47.8,408000.0],["2024-04-18",47.72,48.11,47.42,47.61,421300.0],["2024-04-19",47.21,47.89,46.18,46.52,594500.0],["2024-04-22",47.13,47.96,46.87,47.65,364100.0],["2024-04-23",47.86,49.19,47.73,48.83,349300.0],["2024-04-24",48.87,49.85,48.57,48.67,498000.0],["2024-04-25",48.39,48.97,47.365,48.85,313400.0],["2024-04-26",48.72,49.005,48.4,48.4,289700.0],["2024-04-29",48.39,49.47,48.32,49.0,324800.0],["2024-04-30",48.52,49.12,48.1,48.5,361800.0],["2024-05-01",48.59,50.57,48.29,50.45,1019300.0],["2024-05-02",51.0,51.69,50.63,51.66,743900.0],["2024-05-03",52.03,52.4,51.03,51.2,472500.0],["2024-05-06",51.55,52.59,51.46,52.0,529800.0],["2024-05-07",52.03,52.75,51.995,52.47,496900.0],["2024-05-08",52.06,52.1,50.07,50.63,733000.0],["2024-05-09",51.05,53.9,48.06,53.57,937300.0],["2024-05-10",53.82,55.54,53.11,55.25,639300.0],["2024-05-13",55.27,55.75,54.16,55.72,549200.0],["2024-05-14",55.72,56.78,55.72,56.73,355800.0],["2024-05-15",57.38,58.32,56.86,58.24,360400.0],["2024-05-16",58.27,58.52,57.25,57.58,380000.0],["2024-05-17",58.05,58.59,57.11,57.45,303100.0],["2024-05-20",57.41,58.55,57.01,58.49,276300.0],["2024-05-21",58.25,59.12,58.023,58.23,367400.0],["2024-05-22",58.25,58.77,58.02,58.07,359600.0],["2024-05-23",58.19,58.63,57.3,57.65,438700.0],["2024-05-24",57.4,58.6,57.035,58.54,433000.0],["2024-05-28",58.98,59.93,58.6,59.41,430200.0],["2024-05-29",58.5,59.83,57.244,59.34,364200.0],["2024-05-30",59.57,60.21,58.86,58.87,449100.0],["2024-05-31",58.97,59.193,57.86,58.64,500800.0],["2024-06-03",58.6,59.39,58.47,58.87,469300.0],["2024-06-04",58.48,59.265,58.22,58.34,369300.0],["2024-06-05",58.24,62.38,58.24,61.05,650700.0],["2024-06-06",61.05,62.12,60.78,61.12,425000.0],["2024-06-07",61.0,61.813,60.78,61.25,457700.0],["2024-06-10",60.7,61.825,60.06,61.48,658300.0],["2024-06-11",61.16,61.91,60.76,61.13,519500.0],["2024-06-12",62.04,64.06,61.5,61.75,671700.0],["2024-06-13",61.3,62.07,56.44,58.75,693300.0],["2024-06-14",58.24,58.89,57.335,58.47,382600.0],["2024-06-17",58.35,60.0,57.92,58.5,677100.0],["2024-06-18",58.33,59.83,58.22,58.33,981200.0],["2024-06-20",58.14,59.768,57.23,57.28,851600.0],["2024-06-21",57.58,58.965,55.82,58.74,1602300.0],["2024-06-24",58.47,59.48,57.54,58.08,1066700.0],["2024-06-25",57.88,58.118,57.11,57.68,641200.0],["2024-06-26",57.22,58.36,56.745,58.12,539000.0],["2024-06-27",58.19,58.94,57.7,58.9,359900.0],["2024-06-28",59.09,60.89,58.29,58.92,1904600.0],["2024-07-01",58.85,59.41,57.83,58.55,357900.0],["2024-07-02",58.55,60.085,58.55,59.53,390300.0],["2024-07-03",59.5,59.82,58.746,59.26,209000.0],["2024-07-05",59.16,59.95,58.88,59.63,340500.0],["2024-07-08",60.0,60.32,58.945,59.05,273500.0],["2024-07-09",58.83,58.88,56.61,56.69,482300.0],["2024-07-10",57.15,57.4,55.9,56.22,444100.0],["2024-07-11",58.21,59.99,57.02,59.84,988400.0],["2024-07-12",60.0,62.523,59.84,61.41,633900.0],["2024-07-15",62.5,63.48,61.83,62.69,438000.0],["2024-07-16",63.43,65.21,63.31,65.16,697600.0],["2024-07-17",64.49,65.72,62.04,62.33,703200.0],["2024-07-18",62.01,63.92,59.75,60.47,645600.0],["2024-07-19",60.76,62.24,60.76,62.0,533300.0],["2024-07-22",62.96,64.29,62.28,62.62,596100.0],["2024-07-23",62.45,66.035,62.45,65.05,944100.0],["2024-07-24",64.73,65.18,63.43,63.63,489200.0],["2024-07-25",63.63,64.1,61.74,61.97,561800.0],["2024-07-26",63.06,63.552,61.48,61.98,573100.0],["2024-07-29",62.2,62.96,60.89,60.97,322400.0],["2024-07-30",60.99,61.5,59.54,59.68,411600.0],["2024-07-31",60.43,61.38,59.63,59.75,554300.0],["2024-08-01",59.99,60.0,57.73,58.02,770000.0],["2024-08-02",55.69,56.64,54.21,55.34,704900.0],["2024-08-05",50.49,55.47,50.0,55.28,1025000.0],["2024-08-06",55.92,60.105,55.55,59.45,953500.0],["2024-08-07",59.75,59.98,56.69,56.89,613700.0],["2024-08-08",57.76,62.04,54.47,61.67,850000.0],["2024-08-09",61.68,63.77,61.55,62.83,616900.0],["2024-08-12",62.73,62.75,58.86,61.61,491700.0],["2024-08-13",62.76,64.1,62.05,63.26,459300.0],["2024-08-14",63.0,63.28,61.27,62.62,521900.0],["2024-08-15",63.1,64.08,61.98,63.45,331300.0],["2024-08-16",63.74,65.16,63.15,64.4,416700.0],["2024-08-19",64.57,64.79,62.235,63.91,634800.0],["2024-08-20",63.85,64.175,61.627,62.25,343500.0],["2024-08-21",62.61,63.785,61.43,63.14,515400.0],["2024-08-22",63.63,64.18,63.2,64.08,307000.0],["2024-08-23",63.51,65.46,63.51,65.0,497300.0],["2024-08-26",65.11,65.5,64.6,65.15,314400.0],["2024-08-27",64.81,65.17,64.24,64.31,313600.0],["2024-08-28",64.2,66.25,63.82,65.59,472300.0],["2024-08-29",66.13,66.57,64.39,64.69,288600.0],["2024-08-30",65.0,66.44,64.67,66.29,445300.0],["2024-09-03",65.23,66.05,61.55,62.14,858900.0],["2024-09-04",61.5,63.26,60.71,62.71,361700.0],["2024-09-05",62.67,63.25,61.27,63.19,439600.0],["2024-09-06",65.79,67.93,60.0,62.41,835200.0],["2024-09-09",62.68,62.941,58.875,60.85,838100.0],["2024-09-10",61.2,61.76,59.301,60.34,468500.0],["2024-09-11",60.0,62.63,59.535,62.3,402500.0],["2024-09-12",62.7,67.97,62.51,67.23,983300.0],["2024-09-13",68.0,69.599,67.38,67.79,597200.0],["2024-09-16",68.17,69.21,65.94,66.02,688200.0],["2024-09-17",66.58,68.587,66.29,66.81,659800.0],["2024-09-18",66.34,68.94,65.24,67.11,807100.0],["2024-09-19",69.32,70.37,68.5,69.64,869700.0],["2024-09-20",69.77,70.0,68.36,69.34,1493700.0],["2024-09-23",70.0,71.8,69.475,71.1,835300.0],["2024-09-24",70.73,70.81,69.07,69.83,773600.0],["2024-09-25",70.15,71.08,69.64,70.87,529100.0],["2024-09-26",71.77,71.919,69.0,69.06,532000.0],["2024-09-27",69.12,70.085,68.63,69.33,611700.0],["2024-09-30",69.51,70.6,68.85,69.39,545700.0],["2024-10-01",69.08,69.11,67.57,68.21,369900.0],["2024-10-02",67.77,70.125,67.4,69.24,377400.0],["2024-10-03",68.92,68.95,67.19,67.67,282100.0],["2024-10-04",68.79,68.96,67.07,68.67,560400.0],["2024-10-07",68.41,68.58,66.25,66.96,407800.0],["2024-10-08",67.25,68.155,66.7,67.38,315000.0],["2024-10-09",67.2,68.005,66.37,66.38,411000.0],["2024-10-10",64.82,65.86,63.73,64.99,606600.0],["2024-10-11",65.04,69.075,65.04,68.58,668600.0],["2024-10-14",68.77,71.85,68.77,70.62,527500.0],["2024-10-15",69.96,72.12,69.91,70.76,482600.0],["2024-10-16",71.33,72.18,69.75,70.38,612400.0],["2024-10-17",70.76,70.89,68.14,68.36,402700.0],["2024-10-18",68.34,69.6,67.31,68.16,447700.0],["2024-10-21",68.04,68.64,66.86,66.97,333300.0],["2024-10-22",66.75,67.905,66.595,67.59,264300.0],["2024-10-23",67.33,68.17,66.435,67.61,268800.0],["2024-10-24",67.85,68.655,65.57,66.24,502900.0],["2024-10-25",67.11,67.2,65.44,66.37,304500.0],["2024-10-28",67.39,68.08,66.81,67.09,278700.0],["2024-10-29",66.47,68.04,66.465,67.7,375000.0],["2024-10-30",67.18,68.04,66.51,66.76,286300.0],["2024-10-31",66.6,67.25,64.64,65.04,473900.0],["2024-11-01",65.23,67.03,65.23,66.54,377300.0],["2024-11-04",65.79,68.68,65.79,67.99,525400.0],["2024-11-05",67.75,68.3,67.23,68.05,331000.0],["2024-11-06",69.37,70.0,67.63,69.85,718000.0],["2024-11-07",69.96,72.44,69.88,71.4,646400.0],["2024-11-08",71.56,72.69,70.67,72.53,838900.0],["2024-11-11",88.0,93.65,84.555,86.38,2676600.0],["2024-11-12",87.05,87.865,81.305,83.59,936100.0],["2024-11-13",84.98,85.849,81.54,82.56,509600.0],["2024-11-14",83.01,83.3,80.94,81.06,714400.0],["2024-11-15",81.62,81.62,78.6,79.58,313300.0],["2024-11-18",79.75,80.46,78.48,79.09,377400.0],["2024-11-19",78.12,80.36,77.34,79.85,458100.0],["2024-11-20",79.85,82.19,79.66,82.16,558800.0],["2024-11-21",82.8,83.0,81.15,81.3,315500.0],["2024-11-22",81.8,82.605,80.88,82.04,447400.0],["2024-11-25",82.98,83.82,80.66,81.47,604400.0],["2024-11-26",80.92,82.095,80.27,81.45,363800.0],["2024-11-27",82.5,84.01,81.505,82.49,409500.0],["2024-11-29",84.24,85.42,81.655,81.76,425100.0],["2024-12-02",82.95,84.06,81.96,82.85,390400.0],["2024-12-03",82.17,83.9,80.34,80.64,408000.0],["2024-12-04",81.29,82.01,80.16,80.86,324200.0],["2024-12-05",79.95,80.225,78.11,79.16,534700.0],["2024-12-06",80.21,82.39,79.71,81.61,554300.0],["2024-12-09",81.71,82.05,78.42,78.92,455100.0],["2024-12-10",79.6,80.489,78.45,78.92,673500.0],["2024-12-11",80.14,80.8,79.0,80.59,316500.0],["2024-12-12",80.32,81.47,78.12,78.46,414300.0],["2024-12-13",78.6,79.31,77.61,78.34,298300.0],["2024-12-16",78.53,79.45,76.78,77.98,464900.0],["2024-12-17",77.25,78.18,75.855,76.52,524800.0],["2024-12-18",76.9,77.245,71.8,72.41,793800.0],["2024-12-19",72.6,73.63,71.02,71.38,703300.0],["2024-12-20",70.3,72.85,70.15,72.7,1254700.0],["2024-12-23",73.14,73.8,71.92,72.62,465600.0],["2024-12-24",72.69,73.59,72.09,73.36,174500.0],["2024-12-26",73.0,73.345,72.15,72.74,305100.0],["2024-12-27",72.18,72.18,69.99,71.27,437000.0],["2024-12-30",70.25,71.63,69.22,71.02,364700.0],["2024-12-31",71.43,72.56,69.48,69.84,345600.0],["2025-01-02",70.24,71.54,69.68,70.15,453000.0],["2025-01-03",70.31,72.34,70.25,71.51,385700.0],["2025-01-06",72.0,73.24,70.92,72.75,522600.0],["2025-01-07",72.61,73.13,69.435,72.43,476000.0],["2025-01-08",71.95,72.709,70.7,72.25,415000.0],["2025-01-10",70.28,71.057,68.62,68.78,525300.0],["2025-01-13",67.11,67.5,65.3,66.59,1166100.0],["2025-01-14",67.15,68.18,65.085,65.65,853400.0],["2025-01-15",66.61,67.47,57.94,61.74,2343700.0],["2025-01-16",62.14,62.52,60.0,60.88,930700.0],["2025-01-17",61.68,61.77,59.29,59.86,827600.0],["2025-01-21",60.27,61.0,59.17,60.19,818800.0],["2025-01-22",59.71,65.175,59.66,63.73,1898100.0],["2025-01-23",63.25,65.13,61.965,64.95,1228600.0],["2025-01-24",64.43,65.15,63.05,64.08,885800.0],["2025-01-27",62.91,64.27,62.25,63.3,899900.0],["2025-01-28",63.25,66.24,62.3,65.94,912100.0],["2025-01-29",65.66,68.63,65.51,67.17,1370600.0],["2025-01-30",68.0,68.85,66.86,67.98,794900.0],["2025-01-31",68.0,68.82,65.38,65.47,662600.0],["2025-02-03",63.92,66.89,62.95,66.6,581900.0],["2025-02-04",66.6,67.8,65.89,67.15,533400.0],["2025-02-05",67.31,68.26,66.96,67.35,431800.0],["2025-02-06",67.35,68.34,63.92,64.36,701800.0],["2025-02-07",64.42,64.885,62.49,62.77,625500.0],["2025-02-10",63.19,63.425,61.72,62.35,426800.0],["2025-02-11",61.63,62.845,61.32,61.78,376500.0],["2025-02-12",60.78,62.45,60.739,62.05,470500.0],["2025-02-13",62.8,63.705,59.37,62.52,853800.0],["2025-02-14",62.81,62.86,61.23,61.33,379300.0],["2025-02-18",61.84,62.7,61.32,61.46,482500.0],["2025-02-19",61.13,64.41,60.23,64.31,790200.0],["2025-02-20",64.09,64.66,62.0,62.67,828300.0],["2025-02-21",63.61,63.85,58.9,59.47,1024600.0],["2025-02-24",59.64,61.42,58.01,60.16,760800.0],["2025-02-25",60.2,60.96,58.61,59.67,956000.0],["2025-02-26",59.7,61.76,59.14,59.33,602000.0],["2025-02-27",59.02,60.78,57.42,57.6,805900.0],["2025-02-28",50.0,55.51,46.54,55.47,3039600.0],["2025-03-03",55.26,56.04,49.81,50.85,1437900.0],["2025-03-04",49.42,52.04,49.16,51.83,1180800.0],["2025-03-05",52.25,54.165,51.565,53.09,1169500.0],["2025-03-06",52.05,53.28,50.76,51.58,856500.0],["2025-03-07",51.28,51.98,48.25,50.31,1115900.0],["2025-03-10",49.0,49.89,47.05,48.06,1038300.0],["2025-03-11",48.38,49.77,48.19,49.24,1158100.0],["2025-03-12",49.5,50.94,47.21,47.24,872000.0],["2025-03-13",47.43,48.24,45.82,45.92,761500.0],["2025-03-14",46.71,47.235,46.07,46.54,1140300.0],["2025-03-17",46.45,50.18,46.185,49.02,1451100.0],["2025-03-18",48.38,49.73,47.79,48.45,1545600.0],["2025-03-19",47.85,51.46,47.5,50.71,1232200.0],["2025-03-20",49.98,51.53,49.64,49.71,1147500.0],["2025-03-21",49.19,49.89,48.04,49.25,1320000.0],["2025-03-24",49.52,52.395,49.52,51.83,567700.0],["2025-03-25",51.92,52.96,50.44,50.7,604000.0],["2025-03-26",50.66,51.34,50.19,50.72,515100.0],["2025-03-27",50.64,52.31,49.86,50.67,823400.0],["2025-03-28",50.6,50.81,48.46,49.44,812400.0],["2025-03-31",48.38,50.6,47.03,49.72,953500.0],["2025-04-01",49.6,51.6,48.71,50.62,824600.0],["2025-04-02",49.65,52.58,48.85,52.51,848000.0],["2025-04-03",49.4,50.92,48.39,49.51,778200.0],["2025-04-04",47.86,49.61,46.21,48.7,1157500.0],["2025-04-07",47.48,51.29,45.001,49.29,1333400.0],["2025-04-08",51.43,51.86,47.271,47.9,1025500.0],["2025-04-09",47.03,54.35,47.03,53.59,1253700.0],["2025-04-10",51.75,54.13,51.27,53.0,1118300.0],["2025-04-11",52.75,53.58,51.44,53.41,682400.0],["2025-04-14",54.61,54.991,52.67,53.36,414500.0],["2025-04-15",53.59,54.635,52.35,53.08,445300.0],["2025-04-16",49.92,51.8,49.16,50.52,1665900.0],["2025-04-17",50.26,50.68,49.03,49.78,704100.0],["2025-04-21",49.42,49.51,46.76,47.36,625700.0],["2025-04-22",48.02,48.85,47.21,48.18,559200.0],["2025-04-23",49.99,51.385,48.73,49.01,575800.0],["2025-04-24",49.53,51.215,48.74,50.45,549900.0],["2025-04-25",50.035,50.75,49.7,50.26,581400.0],["2025-04-28",50.71,51.5,49.83,51.03,462100.0],["2025-04-29",51.1,52.54,50.69,52.07,478500.0],["2025-04-30",50.81,52.72,50.153,52.38,614400.0],["2025-05-01",53.24,53.31,51.97,52.21,614400.0],["2025-05-02",52.98,54.39,52.83,53.38,844800.0],["2025-05-05",52.93,54.03,52.83,53.13,415400.0],["2025-05-06",52.17,53.49,52.16,53.3,632500.0],["2025-05-07",53.38,55.01,52.89,54.97,602100.0],["2025-05-08",55.43,57.71,55.14,56.38,1330300.0],["2025-05-09",56.36,57.69,55.63,55.74,1993800.0],["2025-05-12",59.91,60.06,55.63,57.03,1145400.0],["2025-05-13",57.76,61.45,56.87,60.53,1601200.0],["2025-05-14",60.66,61.35,59.78,60.34,904100.0],["2025-05-15",59.96,60.5,58.19,60.26,759000.0],["2025-05-16",60.25,61.3,59.76,61.14,671400.0],["2025-05-19",60.03,60.84,59.81,60.66,548000.0],["2025-05-20",60.39,60.68,59.595,60.16,553900.0],["2025-05-21",59.28,59.802,57.71,58.06,502300.0],["2025-05-22",57.72,57.98,56.77,56.77,491700.0],["2025-05-23",55.76,56.99,55.76,56.61,454200.0],["2025-05-27",57.73,57.845,56.42,56.68,456100.0],["2025-05-28",56.6,57.39,54.86,55.29,525700.0],["2025-05-29",56.04,56.04,55.055,55.19,418100.0],["2025-05-30",54.86,58.21,54.4,57.49,1250800.0],["2025-06-02",56.98,58.88,56.49,58.26,850500.0],["2025-06-03",58.09,59.23,57.885,58.7,452700.0],["2025-06-04",58.69,58.81,56.71,56.8,486200.0],["2025-06-05",56.8,58.535,56.51,58.07,419900.0],["2025-06-06",58.97,59.82,58.52,58.65,407000.0],["2025-06-09",59.46,59.46,57.605,59.07,466000.0],["2025-06-10",59.27,60.125,58.56,59.29,553500.0],["2025-06-11",59.29,59.9,57.84,57.87,374800.0],["2025-06-12",57.54,57.88,56.38,56.58,458800.0],["2025-06-13",56.14,56.78,55.38,55.41,705700.0],["2025-06-16",55.79,58.39,55.79,57.43,884400.0],["2025-06-17",56.5,57.65,55.967,56.56,483400.0],["2025-06-18",56.58,58.16,56.37,57.12,581400.0],["2025-06-20",57.55,57.6,55.16,55.23,841300.0],["2025-06-23",54.84,56.62,54.18,54.87,616100.0],["2025-06-24",55.21,56.11,53.77,55.78,604400.0],["2025-06-25",56.09,56.82,55.315,56.1,468500.0],["2025-06-26",56.3,58.175,55.635,58.05,588300.0],["2025-06-27",58.05,58.43,56.62,57.12,1047300.0],["2025-06-30",57.6,58.11,56.84,56.91,777200.0],["2025-07-01",56.34,57.12,55.2,55.62,720300.0],["2025-07-02",55.71,56.005,54.5,55.65,555500.0],["2025-07-03",56.1,56.51,55.53,56.2,252000.0],["2025-07-07",55.93,57.49,55.24,55.26,413800.0],["2025-07-08",55.49,56.57,54.8,55.32,640500.0],["2025-07-09",55.44,58.16,55.13,57.62,717000.0],["2025-07-10",57.44,57.94,56.19,57.5,485600.0],["2025-07-11",57.2,57.2,55.39,55.48,421200.0],["2025-07-14",55.16,57.24,55.06,56.59,626500.0],["2025-07-15",57.03,59.28,55.425,55.46,758800.0],["2025-07-16",55.61,57.42,55.09,57.26,707700.0],["2025-07-17",57.54,59.065,57.29,58.84,1036500.0],["2025-07-18",59.51,60.0,57.48,57.49,1353000.0],["2025-07-21",57.6,58.575,57.585,57.94,793700.0],["2025-07-22",58.05,58.915,56.43,57.14,571200.0],["2025-07-23",57.23,58.71,57.23,58.54,539300.0],["2025-07-24",58.39,58.39,55.99,55.99,609700.0],["2025-07-25",56.39,57.63,56.12,57.41,487500.0],["2025-07-28",57.71,58.735,57.32,57.83,411900.0],["2025-07-29",58.14,58.395,56.48,56.54,405800.0],["2025-07-30",56.71,58.145,55.67,56.69,1031000.0],["2025-07-31",55.78,55.87,54.4,54.73,564100.0],["2025-08-01",53.81,55.07,53.0,54.69,574700.0],["2025-08-04",54.87,56.0,54.71,55.77,372600.0],["2025-08-05",55.67,56.59,55.345,55.46,782200.0],["2025-08-06",55.1,55.31,52.715,52.96,752200.0],["2025-08-07",54.47,54.57,50.76,52.53,1055100.0],["2025-08-08",53.12,54.109,52.6,53.36,1553500.0],["2025-08-11",57.805,65.5,57.197,62.0,3623900.0],["2025-08-12",62.4,65.395,62.25,63.6,1421900.0],["2025-08-13",64.45,68.85,64.45,68.41,1945800.0],["2025-08-14",67.82,68.98,67.17,68.75,1052400.0],["2025-08-15",68.97,69.14,67.43,67.45,1388200.0],["2025-08-18",67.86,68.75,65.96,66.29,777700.0],["2025-08-19",66.29,67.97,66.24,67.93,841100.0],["2025-08-20",67.93,68.7,66.68,68.64,832600.0],["2025-08-21",68.57,69.42,67.93,68.61,619000.0],["2025-08-22",68.4,71.11,68.185,70.1,700900.0],["2025-08-25",69.94,70.59,69.28,69.59,1019900.0],["2025-08-26",69.34,70.925,69.3,70.57,583400.0],["2025-08-27",70.44,71.64,70.28,71.29,503800.0],["2025-08-28",71.47,71.89,70.75,71.79,523700.0],["2025-08-29",71.79,72.35,71.055,71.76,627700.0],["2025-09-02",70.95,71.58,69.79,70.31,478700.0],["2025-09-03",71.44,71.44,70.08,70.95,392900.0],["2025-09-04",70.88,72.62,70.08,72.3,665200.0],["2025-09-05",72.29,73.08,71.26,71.41,467500.0],["2025-09-08",71.79,72.25,70.215,71.99,561200.0],["2025-09-09",71.92,73.08,71.01,73.08,390300.0],["2025-09-10",72.87,73.39,71.04,71.32,483400.0],["2025-09-11",71.33,74.32,71.28,73.73,575200.0],["2025-09-12",73.72,74.155,72.4,74.01,678500.0],["2025-09-15",73.92,75.869,73.39,74.99,985600.0],["2025-09-16",74.0,75.46,73.196,74.365,1200900.0],["2025-09-17",74.75,77.373,74.635,75.2,844700.0],["2025-09-18",75.44,77.17,74.54,76.58,1203400.0],["2025-09-19",77.28,77.28,75.12,76.44,1308200.0],["2025-09-22",76.06,76.41,75.05,75.64,379300.0],["2025-09-23",75.43,77.59,75.43,77.24,420800.0],["2025-09-24",77.2,78.01,75.54,75.54,505000.0],["2025-09-25",75.17,75.645,74.1,75.12,462100.0],["2025-09-26",75.06,76.44,74.81,75.91,337200.0],["2025-09-29",76.2,76.6,74.48,74.7,523800.0],["2025-09-30",74.74,76.68,74.6,76.21,673400.0],["2025-10-01",75.62,78.05,75.27,77.99,569700.0],["2025-10-02",78.34,78.545,77.625,78.33,527100.0],["2025-10-03",78.5,79.675,77.45,77.64,600600.0],["2025-10-06",78.43,79.55,77.35,78.29,776500.0],["2025-10-07",78.55,79.44,76.97,77.91,665300.0],["2025-10-08",78.05,78.05,75.58,76.08,570400.0],["2025-10-09",75.75,75.82,72.62,72.84,611900.0],["2025-10-10",73.01,73.01,70.45,70.6,703300.0],["2025-10-13",71.06,72.04,70.145,71.72,362700.0],["2025-10-14",70.83,74.235,70.22,73.81,588100.0],["2025-10-15",74.6,77.06,74.23,76.78,529700.0],["2025-10-16",76.6,78.14,76.328,77.39,477300.0],["2025-10-17",76.69,78.0,76.39,76.93,443200.0],["2025-10-20",78.47,79.64,77.175,78.44,503400.0],["2025-10-21",78.66,80.98,78.5,80.16,809400.0],["2025-10-22",80.15,80.71,78.13,80.63,620600.0],["2025-10-23",80.33,83.72,80.185,82.88,734400.0],["2025-10-24",83.37,84.705,82.895,83.41,552000.0],["2025-10-27",83.39,83.88,81.1,81.63,904900.0],["2025-10-28",81.49,81.702,78.955,79.1,636900.0],["2025-10-29",79.01,80.68,78.0,78.84,677200.0],["2025-10-30",77.85,79.11,75.611,76.1,719000.0],["2025-10-31",75.93,77.25,75.465,75.99,639400.0],["2025-11-03",76.07,77.84,75.01,77.82,823400.0],["2025-11-04",77.38,79.25,76.645,78.49,672900.0],["2025-11-05",77.99,78.44,76.64,78.13,649700.0],["2025-11-06",77.91,79.77,76.878,78.91,734000.0],["2025-11-07",78.29,79.7,77.13,78.31,1014300.0],["2025-11-10",77.13,84.64,72.59,80.85,1574900.0],["2025-11-11",80.31,82.86,78.09,78.5,1296500.0],["2025-11-12",78.45,79.97,74.35,74.45,1387700.0],["2025-11-13",74.05,75.51,72.93,73.46,864800.0],["2025-11-14",73.43,76.79,72.0,75.15,1003400.0],["2025-11-17",75.35,77.46,74.955,77.04,961600.0],["2025-11-18",76.7,80.11,75.49,79.16,827500.0],["2025-11-19",78.77,81.05,78.317,80.29,743100.0],["2025-11-20",81.44,83.14,79.03,79.26,864100.0],["2025-11-21",79.26,84.34,78.875,83.0,1162300.0],["2025-11-24",83.0,84.68,82.36,84.48,859300.0],["2025-11-25",84.97,85.84,82.785,82.91,1028800.0],["2025-11-26",82.92,84.22,82.615,82.79,807800.0],["2025-11-28",83.23,83.453,81.68,82.79,559600.0],["2025-12-01",82.25,82.68,79.92,80.01,950400.0],["2025-12-02",80.78,80.78,77.85,78.8,454600.0],["2025-12-03",78.91,79.825,77.62,79.46,877900.0],["2025-12-04",79.12,81.35,78.25,81.08,719800.0],["2025-12-05",81.08,81.08,77.53,78.59,789600.0],["2025-12-08",79.39,79.39,76.06,76.16,700800.0],["2025-12-09",76.49,77.157,75.1,75.85,810600.0],["2025-12-10",75.77,78.07,74.96,77.13,884000.0],["2025-12-11",77.27,78.8,75.9,78.66,990100.0],["2025-12-12",78.93,79.67,73.82,73.94,1026800.0],["2025-12-15",73.94,74.02,69.24,72.58,1269500.0],["2025-12-16",65.78,73.49,64.35,71.225,3694800.0],["2025-12-17",71.0,72.82,70.45,71.24,1618200.0],["2025-12-18",72.05,73.175,70.8,71.4,1442400.0],["2025-12-19",71.25,77.0,71.25,76.68,2027100.0],["2025-12-22",76.07,76.33,73.55,74.68,762800.0],["2025-12-23",74.35,74.35,71.505,72.76,795600.0],["2025-12-24",72.92,73.25,71.86,72.94,369800.0],["2025-12-26",73.06,73.43,71.73,73.15,379000.0],["2025-12-29",73.25,73.52,72.34,72.81,384500.0],["2025-12-30",72.1,72.79,71.4,71.49,497600.0],["2025-12-31",71.61,71.73,70.84,71.35,721600.0],["2026-01-02",71.31,71.52,70.31,70.95,571600.0],["2026-01-05",70.5,74.495,70.36,74.17,700900.0],["2026-01-06",73.93,78.26,73.26,77.36,949500.0],["2026-01-07",77.52,79.0,76.83,77.41,504600.0],["2026-01-08",77.27,78.59,76.68,78.38,639300.0],["2026-01-09",79.67,81.21,77.205,78.2,704100.0],["2026-01-12",77.13,77.85,75.81,76.35,551800.0],["2026-01-13",76.44,76.665,73.28,74.14,624100.0],["2026-01-14",73.98,74.075,71.87,72.9,886600.0],["2026-01-15",72.69,73.93,70.54,72.99,1053800.0],["2026-01-16",72.83,73.19,70.84,70.99,639200.0],["2026-01-20",69.8,71.63,69.5,70.45,632500.0],["2026-01-21",71.2,72.22,69.675,72.0,693400.0],["2026-01-22",72.73,75.01,72.395,72.97,609000.0],["2026-01-23",72.65,73.36,70.845,73.17,530800.0],["2026-01-26",72.98,74.16,72.06,74.095,443300.0],["2026-01-27",73.87,74.12,70.371,72.5,475600.0],["2026-01-28",72.38,73.34,70.98,71.66,457400.0],["2026-01-29",71.37,72.23,69.4,70.71,670000.0],["2026-01-30",70.58,71.905,69.5,70.1,877100.0],["2026-02-02",70.04,70.94,69.31,70.87,583300.0],["2026-02-03",70.75,72.75,69.05,70.11,766600.0],["2026-02-04",70.25,70.25,67.16,67.68,655900.0],["2026-02-05",68.4,68.815,64.5,64.52,1153700.0],["2026-02-06",66.54,69.46,63.99,69.24,1433300.0],["2026-02-09",69.0,70.4,68.04,69.15,588300.0],["2026-02-10",69.58,71.29,69.58,70.07,383300.0],["2026-02-11",70.44,70.875,68.68,69.47,509200.0],["2026-02-12",69.83,70.69,63.61,65.24,1148700.0],["2026-02-13",65.29,69.99,65.29,69.54,680800.0],["2026-02-17",69.78,73.0,68.79,71.08,905000.0],["2026-02-18",71.06,73.16,70.78,71.63,991700.0],["2026-02-19",70.73,71.22,69.47,70.5,465800.0],["2026-02-20",70.5,71.51,69.43,70.08,415800.0],["2026-02-23",69.58,70.195,67.62,68.58,869600.0],["2026-02-24",68.65,68.77,65.965,67.79,1070200.0],["2026-02-25",68.73,70.36,66.96,70.01,802200.0],["2026-02-26",70.27,72.17,70.01,72.09,671000.0],["2026-02-27",71.14,72.0,69.335,69.81,1113400.0],["2026-03-02",71.01,75.47,70.93,75.22,1258600.0],["2026-03-03",72.97,73.6,68.6,72.58,1220100.0],["2026-03-04",72.51,73.69,71.08,71.33,1065300.0],["2026-03-05",70.14,70.97,65.77,66.67,1000400.0],["2026-03-06",64.9,66.64,60.51,60.68,1090000.0],["2026-03-09",59.5,63.44,58.7,62.33,1355700.0],["2026-03-10",62.12,62.29,59.09,60.83,827200.0],["2026-03-11",60.15,61.58,58.46,61.2,716900.0],["2026-03-12",60.56,63.03,59.315,59.78,1322700.0],["2026-03-13",59.93,62.13,59.105,62.09,1154400.0],["2026-03-16",62.77,64.434,61.96,64.1,1103300.0],["2026-03-17",64.3,66.2,62.955,63.63,1043000.0],["2026-03-18",62.63,64.1,61.57,61.99,801500.0],["2026-03-19",61.2,63.78,60.47,62.64,702300.0],["2026-03-20",62.6,63.46,60.52,61.49,1227400.0],["2026-03-23",62.91,64.25,61.41,61.74,676300.0],["2026-03-24",60.76,60.76,58.97,59.87,830700.0],["2026-03-25",60.34,61.87,59.98,60.66,580000.0],["2026-03-26",59.59,61.26,59.2,59.41,628600.0],["2026-03-27",58.47,58.51,55.885,56.15,868300.0],["2026-03-30",56.32,57.28,55.63,55.74,683200.0],["2026-03-31",56.79,57.705,55.39,55.89,858500.0],["2026-04-01",56.18,57.075,54.54,55.31,870300.0],["2026-04-02",53.73,55.55,52.39,54.79,1001000.0],["2026-04-06",54.75,55.835,54.58,55.06,590600.0],["2026-04-07",54.98,55.2,53.53,54.58,659600.0],["2026-04-08",57.44,58.56,55.375,55.91,939000.0],["2026-04-09",55.07,56.3,54.33,56.07,620500.0],["2026-04-10",56.05,56.055,54.52,55.43,428100.0],["2026-04-13",54.88,56.415,54.558,56.23,494100.0],["2026-04-14",56.78,58.17,56.31,57.76,564600.0],["2026-04-15",58.06,59.45,57.605,58.22,544700.0],["2026-04-16",58.86,63.5,58.79,60.09,2250000.0],["2026-04-17",61.19,63.17,59.79,60.39,648000.0],["2026-04-20",60.0,61.78,56.08,57.85,1019600.0],["2026-04-21",57.83,59.91,57.07,57.51,627900.0],["2026-04-22",58.37,59.31,56.95,57.83,817300.0],["2026-04-23",57.85,59.08,55.8,56.44,497100.0],["2026-04-24",56.25,57.69,55.23,57.63,381300.0],["2026-04-27",57.83,59.6,57.66,57.75,920300.0],["2026-04-28",57.85,58.42,55.785,57.89,598600.0],["2026-04-29",57.29,58.75,55.63,55.89,904500.0],["2026-04-30",55.76,56.81,55.106,56.55,726000.0],["2026-05-01",57.32,58.98,56.14,56.85,612700.0],["2026-05-04",56.85,58.61,56.33,58.26,887800.0],["2026-05-05",58.25,61.07,57.695,59.02,976800.0],["2026-05-06",59.02,60.4,58.25,58.64,711900.0],["2026-05-07",58.74,60.073,56.9,57.5,900200.0],["2026-05-08",57.5,60.625,56.0,58.19,1460300.0],["2026-05-11",63.45,63.45,55.71,55.9,2415700.0],["2026-05-12",54.5,56.27,51.78,56.0,2055900.0],["2026-05-13",55.62,55.62,51.68,52.98,1066200.0],["2026-05-14",53.03,54.76,52.895,53.43,733100.0],["2026-05-15",53.43,53.88,51.54,52.39,744900.0],["2026-05-18",52.41,54.56,52.0,54.17,467000.0],["2026-05-19",54.0,54.265,52.605,53.35,411700.0],["2026-05-20",53.35,54.37,51.92,54.21,400400.0],["2026-05-21",53.75,54.99,52.4,54.44,537800.0],["2026-05-22",54.925,55.99,53.62,54.4,423000.0],["2026-05-26",54.75,55.2,53.78,54.12,539100.0],["2026-05-27",54.26,55.39,53.17,53.84,496100.0],["2026-05-28",53.62,55.34,53.18,55.31,477000.0],["2026-05-29",55.13,55.84,54.46,55.53,589200.0],["2026-06-01",54.74,54.91,51.85,52.89,920700.0],["2026-06-02",52.33,54.696,52.32,54.31,712800.0],["2026-06-03",53.7,54.14,51.66,51.87,637100.0],["2026-06-04",51.95,53.31,51.595,52.81,1124600.0],["2026-06-05",53.08,54.905,52.94,54.34,960500.0],["2026-06-08",54.4,55.27,53.53,54.16,556200.0],["2026-06-09",54.28,56.31,53.64,56.18,657200.0],["2026-06-10",56.78,58.74,56.1,58.16,879600.0],["2026-06-11",58.21,59.56,57.2,58.2,626400.0],["2026-06-12",58.33,59.45,56.585,56.71,673100.0],["2026-06-15",56.9,59.34,56.88,57.05,840800.0],["2026-06-16",57.15,59.98,56.17,56.51,855500.0],["2026-06-17",55.74,56.245,50.82,52.82,1510600.0],["2026-06-18",53.55,55.95,52.875,53.74,2522400.0],["2026-06-22",52.85,56.37,52.85,55.76,870500.0],["2026-06-23",56.22,57.48,55.525,56.2,640800.0],["2026-06-24",56.33,59.17,56.32,58.16,902800.0],["2026-06-25",58.12,60.35,58.1,60.01,838700.0],["2026-06-26",60.05,61.28,58.8,60.74,3019400.0],["2026-06-29",59.9,60.7,58.48,59.28,813000.0],["2026-06-30",59.05,61.95,58.24,61.67,810500.0],["2026-07-01",62.0,65.67,61.83,65.62,1032600.0],["2026-07-02",66.12,70.0,65.32,68.75,1717600.0],["2026-07-06",68.69,70.23,68.54,68.92,1121597.489794],["2026-07-07",69.76,70.415,67.28,67.83,945780.868127],["2026-07-08",66.9,67.2,65.3297,65.59,673632.578145],["2026-07-09",65.42,66.3699,64.84,65.94,591075.867751],["2026-07-10",66.33,67.06,64.9,65.6,376124.237189],["2026-07-13",65.49,66.41,62.89,63.31,577447.652646],["2026-07-14",63,64.3,62.09,62.78,1038932.332695],["2026-07-15",62.79,63.335,61.32,61.41,848208.223696],["2026-07-16",61.46,64.49,61,62.99,602312.604357],["2026-07-17",61.55,63.015,58.97,62.19,820871.606362],["2026-07-20",62.14,62.19,59.5531,60.68,591367.322145],["2026-07-21",60.19,62.33,60.08,61.87,459206.098682],["2026-07-22",61.27,62.39,59.2,59.22,525938.71679],["2026-07-23",58.68,61.045,57.75,60.98,459090.50557],["2026-07-24",61.65,62.8,61.38,61.57,605344.757139],["2026-07-27",62.26,63.16,61.095,61.51,476639.465847],["2026-07-28",62.15,63.84,61.7,63.22,928693.496],["2026-07-29",62.87,63.68,61.21,63.37,865906.313631],["2026-07-30",63.37,64.18,62.02,62.69,524560.274087],["2026-07-31",62.7,64.39,61.49,63.78,596173.13253],["2026-08-03",64.85,68,64.51,66.8,791395.009037],["2026-08-04",66.5,69.78,64.47,69.22,1638609.619616],["2026-08-05",68.97,68.985,66.335,67.06,605685.270604],["2026-08-06",67.97,68.28,66.53,68.16,611921.665852],["2026-08-07",68.62,72.385,67.94,72.385,1469752.040352],["2026-08-10",73.03,78.8608,69.805,75.71,531319.218083],["2026-08-11",76.25,77.495,74.61,76.34,723917.891233],["2026-08-12",76.22,77.82,75.43,76.95,637372.298864],["2026-08-13",77,78.16,76.44,77.31,663392.114011],["2026-08-14",76.87,78.1421,75.84,76.35,632391.201398]]}