{"t":"SCKT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-04-26",7.1875,7.1875,5.9375,6.875,390.0],["1999-04-27",6.875,6.875,5.9375,5.9375,700.0],["1999-04-28",7.1875,7.1875,6.25,6.25,480.0],["1999-04-29",5.9375,7.1875,5.9375,5.9375,310.0],["1999-04-30",7.1875,7.1875,7.1875,7.1875,300.0],["1999-05-03",7.1875,7.1875,5.9375,7.1875,690.0],["1999-05-04",7.1875,7.1875,7.1875,7.1875,0.0],["1999-05-05",5.9375,7.1875,5.9375,7.1875,250.0],["1999-05-06",7.1875,7.1875,7.1875,7.1875,20.0],["1999-05-07",5.9375,5.9375,5.9375,5.9375,30.0],["1999-05-10",5.9375,6.25,5.9375,6.25,1040.0],["1999-05-11",6.5625,6.5625,6.5625,6.5625,250.0],["1999-05-12",6.5625,6.5625,5.9375,6.5625,600.0],["1999-05-13",6.875,6.875,5.9375,6.875,710.0],["1999-05-14",6.875,6.875,6.875,6.875,320.0],["1999-05-17",7.1875,7.1875,7.1875,7.1875,850.0],["1999-05-18",8.125,8.125,6.5625,6.5625,510.0],["1999-05-19",6.5625,7.5,6.25,7.5,1280.0],["1999-05-20",7.5,7.5,5.9375,7.5,1460.0],["1999-05-21",5.9375,5.9375,5.9375,5.9375,100.0],["1999-05-24",5.9375,6.25,5.9375,6.25,510.0],["1999-05-25",7.1875,7.1875,7.1875,7.1875,110.0],["1999-05-26",7.1875,7.1875,7.1875,7.1875,0.0],["1999-05-27",5.625,6.875,5.625,5.625,1700.0],["1999-05-28",6.25,6.25,5.3125,5.625,4230.0],["1999-06-01",5.0,5.625,5.0,5.625,2440.0],["1999-06-02",5.625,5.625,5.0,5.0,1170.0],["1999-06-03",5.625,5.625,5.1562,5.1562,2450.0],["1999-06-04",6.25,6.25,5.3125,5.625,2510.0],["1999-06-07",5.4688,5.4688,5.4688,5.4688,110.0],["1999-06-08",6.25,6.25,5.625,5.625,50590.0],["1999-06-09",5.7812,5.7812,5.7812,5.7812,1000.0],["1999-06-10",5.7812,6.5625,5.4688,5.625,10320.0],["1999-06-11",5.625,6.25,5.625,6.25,2130.0],["1999-06-14",6.25,6.25,5.625,5.625,6720.0],["1999-06-15",5.625,6.25,5.625,6.25,2840.0],["1999-06-16",5.625,5.9375,5.625,5.625,5690.0],["1999-06-17",5.3125,5.625,5.3125,5.625,5030.0],["1999-06-18",5.3125,5.625,5.1562,5.625,4800.0],["1999-06-21",5.1562,5.625,5.1562,5.625,1100.0],["1999-06-22",5.625,21.25,5.625,13.75,168630.0],["1999-06-23",14.6875,15.9375,8.75,11.875,74820.0],["1999-06-24",12.1875,13.125,10.0,10.625,28400.0],["1999-06-25",11.25,14.375,10.625,12.5,22810.0],["1999-06-28",12.5,13.75,10.9375,11.25,37120.0],["1999-06-29",10.9375,11.5625,10.625,11.25,23980.0],["1999-06-30",11.25,11.25,10.625,11.25,13010.0],["1999-07-01",11.25,11.25,10.4688,11.25,7740.0],["1999-07-02",11.25,11.25,10.3125,10.625,19520.0],["1999-07-06",11.875,11.875,10.3125,10.9375,23080.0],["1999-07-07",11.25,11.5625,10.9375,11.25,24940.0],["1999-07-08",11.25,11.25,10.625,10.625,1660.0],["1999-07-09",10.625,10.9375,9.6875,9.8438,22330.0],["1999-07-12",10.625,11.5625,9.8438,10.7812,6620.0],["1999-07-13",10.9375,11.875,10.7812,11.25,17860.0],["1999-07-14",11.875,11.875,10.9375,11.25,10350.0],["1999-07-15",11.25,11.25,10.3125,10.625,26930.0],["1999-07-16",10.9375,11.25,10.3125,11.25,9160.0],["1999-07-19",11.25,11.25,10.625,10.9375,16820.0],["1999-07-20",10.9375,11.0938,10.7812,10.9375,8810.0],["1999-07-21",10.7812,11.25,10.625,10.9375,19380.0],["1999-07-22",11.25,11.25,10.4688,10.9375,23410.0],["1999-07-23",10.9375,11.25,10.4688,10.625,6110.0],["1999-07-26",10.4688,10.625,10.4688,10.4688,8180.0],["1999-07-27",10.625,10.7812,10.1562,10.625,8620.0],["1999-07-28",10.7812,10.9375,10.625,10.625,21540.0],["1999-07-29",10.3125,11.25,10.3125,10.625,19880.0],["1999-07-30",10.625,10.7812,10.1562,10.625,5920.0],["1999-08-02",10.625,10.625,10.3125,10.625,2750.0],["1999-08-03",10.1562,10.4688,7.8125,8.75,20790.0],["1999-08-04",8.75,9.0625,8.4375,8.4375,3530.0],["1999-08-05",8.125,8.75,6.875,8.4375,14590.0],["1999-08-06",8.125,9.375,8.125,8.125,7440.0],["1999-08-09",8.125,9.0625,8.125,9.0625,1920.0],["1999-08-10",8.4375,8.75,7.1875,7.9688,7030.0],["1999-08-11",7.1875,8.2812,7.1875,7.8125,3910.0],["1999-08-12",8.125,8.125,7.6562,8.125,1720.0],["1999-08-13",8.125,8.4375,7.8125,8.125,3840.0],["1999-08-16",8.125,8.125,7.5,7.5,4910.0],["1999-08-17",7.8125,7.8125,7.1875,7.5,570.0],["1999-08-18",7.1875,7.8125,6.875,7.1875,8410.0],["1999-08-19",7.1875,7.3438,6.875,7.3438,3660.0],["1999-08-20",7.3438,7.3438,6.875,6.875,1810.0],["1999-08-23",6.875,8.125,6.875,7.8125,25550.0],["1999-08-24",7.9688,8.4375,7.5,7.5,19900.0],["1999-08-25",7.1875,8.125,7.1875,7.3438,9030.0],["1999-08-26",7.5,8.125,7.3438,8.125,10150.0],["1999-08-27",7.9688,8.75,7.9688,8.75,9140.0],["1999-08-30",8.75,9.375,8.4375,9.375,18820.0],["1999-08-31",9.375,10.1562,9.0625,9.6875,7790.0],["1999-09-01",9.8438,9.8438,9.0625,9.8438,8960.0],["1999-09-02",10.1562,10.1562,9.0625,9.6875,6040.0],["1999-09-03",10.0,10.1562,9.375,10.0,9450.0],["1999-09-07",10.1562,10.3125,9.6875,10.0,12430.0],["1999-09-08",10.1562,10.1562,9.6875,10.0,12900.0],["1999-09-09",9.0625,10.0,8.4375,10.0,28610.0],["1999-09-10",9.5312,10.0,9.375,9.8438,6990.0],["1999-09-13",9.375,10.0,9.375,9.8438,10060.0],["1999-09-14",10.0,11.5625,9.8438,11.25,76640.0],["1999-09-15",11.25,11.25,10.9375,11.25,9330.0],["1999-09-16",11.25,11.25,10.4688,11.0938,36470.0],["1999-09-17",10.625,12.1875,10.625,11.25,13460.0],["1999-09-20",11.25,15.3125,11.25,15.0,38570.0],["1999-09-21",14.6875,16.5625,13.75,16.5625,32530.0],["1999-09-22",16.25,16.25,14.0625,16.25,26760.0],["1999-09-23",15.9375,16.25,13.75,13.75,8220.0],["1999-09-24",14.375,15.0,13.75,14.6875,16340.0],["1999-09-27",15.0,15.0,11.875,11.875,8980.0],["1999-09-28",11.875,13.125,11.875,12.1875,4450.0],["1999-09-29",12.5,15.0,10.625,11.875,135580.0],["1999-09-30",12.1875,13.4375,11.875,13.4375,6000.0],["1999-10-01",13.4375,15.0,11.875,14.0625,5000.0],["1999-10-04",14.6875,15.625,14.375,15.3125,3810.0],["1999-10-05",15.3125,15.3125,13.75,13.75,5760.0],["1999-10-06",14.6875,15.3125,14.0625,14.6875,10170.0],["1999-10-07",15.3125,15.3125,14.0625,15.3125,6040.0],["1999-10-08",15.0,15.3125,13.75,14.375,7480.0],["1999-10-11",13.75,16.25,13.75,16.25,14020.0],["1999-10-12",15.625,16.25,14.6875,15.625,5310.0],["1999-10-13",15.625,15.9375,14.6875,15.625,6900.0],["1999-10-14",15.625,15.625,14.0625,15.0,8390.0],["1999-10-15",15.0,15.0,13.4375,14.0625,6210.0],["1999-10-18",14.0625,14.0625,13.125,13.125,3910.0],["1999-10-19",13.125,14.375,12.8125,13.125,5870.0],["1999-10-20",13.125,14.0625,13.125,14.0625,3010.0],["1999-10-21",14.0625,14.375,13.125,13.75,6440.0],["1999-10-22",13.75,14.0625,13.125,13.125,9500.0],["1999-10-25",12.8125,13.4375,10.3125,11.25,22890.0],["1999-10-26",11.25,13.125,10.625,12.1875,33610.0],["1999-10-27",12.8125,13.75,12.1875,13.75,8340.0],["1999-10-28",14.0625,15.3125,13.125,13.125,19220.0],["1999-10-29",14.6875,15.625,13.75,15.0,16760.0],["1999-11-01",15.3125,15.3125,14.375,15.0,9070.0],["1999-11-02",14.375,15.3125,12.8125,13.125,9710.0],["1999-11-03",13.4375,14.6875,13.125,13.4375,9910.0],["1999-11-04",13.4375,14.0625,13.125,13.75,21970.0],["1999-11-05",14.0625,18.125,13.2812,15.0,27830.0],["1999-11-08",14.6875,16.25,14.6875,15.0,9950.0],["1999-11-09",15.3125,16.875,15.0,16.25,26890.0],["1999-11-10",16.5625,16.875,15.9375,16.5625,5270.0],["1999-11-11",16.5625,17.8125,16.25,17.5,22880.0],["1999-11-12",18.125,20.0,18.125,19.375,65130.0],["1999-11-15",20.0,29.6875,20.0,26.5625,148030.0],["1999-11-16",26.5625,27.5,24.6875,25.0,60010.0],["1999-11-17",26.875,35.625,26.5625,33.75,154660.0],["1999-11-18",35.3125,61.25,35.3125,56.875,405310.0],["1999-11-19",65.0,65.0,39.6875,46.875,240990.0],["1999-11-22",48.75,51.25,39.6875,40.625,103560.0],["1999-11-23",40.0,40.0,25.0,35.0,108770.0],["1999-11-24",34.6875,43.75,32.8125,43.125,47300.0],["1999-11-26",43.125,54.0625,42.5,53.75,39310.0],["1999-11-29",54.375,55.625,39.6875,46.875,69380.0],["1999-11-30",46.875,52.5,42.5,47.8125,52860.0],["1999-12-01",46.5625,50.0,45.625,46.875,21410.0],["1999-12-02",48.75,55.0,45.625,52.5,44050.0],["1999-12-03",53.75,55.3125,51.875,52.5,40570.0],["1999-12-06",53.4375,60.0,52.1875,58.75,65830.0],["1999-12-07",60.0,76.875,59.6875,70.0,119210.0],["1999-12-08",71.25,75.0,68.75,71.25,79450.0],["1999-12-09",72.8125,76.5625,66.25,66.25,61160.0],["1999-12-10",67.5,74.375,66.875,74.375,51640.0],["1999-12-13",75.0,79.375,74.375,75.9375,57550.0],["1999-12-14",77.5,99.375,76.25,97.5,70990.0],["1999-12-15",97.5,100.625,79.375,90.3125,81400.0],["1999-12-16",90.625,90.625,75.0,77.5,28880.0],["1999-12-17",83.125,88.75,79.375,80.625,42550.0],["1999-12-20",85.0,85.625,78.75,80.625,21640.0],["1999-12-21",80.625,83.75,77.5,78.4375,20550.0],["1999-12-22",78.4375,78.4375,69.6875,70.625,38350.0],["1999-12-23",71.25,73.75,66.25,71.25,27280.0],["1999-12-27",73.75,75.0,67.5,70.0,12800.0],["1999-12-28",69.375,71.25,68.75,69.375,13140.0],["1999-12-29",70.625,88.4375,70.0,88.125,31220.0],["1999-12-30",88.75,90.0,77.5,77.5,26050.0],["1999-12-31",77.5,85.0,77.5,84.6875,6840.0],["2000-01-03",86.25,88.75,80.0,80.0,28960.0],["2000-01-04",81.875,88.75,81.875,83.125,36820.0],["2000-01-05",83.75,85.625,79.375,81.25,21430.0],["2000-01-06",85.0,96.25,83.75,96.25,80530.0],["2000-01-07",100.3125,130.0,100.0,130.0,154240.0],["2000-01-10",143.75,170.0,142.8125,168.75,155400.0],["2000-01-11",177.1875,180.625,140.0,140.0,91450.0],["2000-01-12",137.5,141.25,117.5,120.0,89600.0],["2000-01-13",123.4375,143.75,123.125,141.5625,79070.0],["2000-01-14",142.5,151.25,141.25,145.625,56000.0],["2000-01-18",145.625,148.125,135.0,136.875,35900.0],["2000-01-19",139.375,146.25,137.5,141.25,30140.0],["2000-01-20",143.75,146.25,138.75,141.25,27440.0],["2000-01-21",142.5,145.0,138.75,140.0,29710.0],["2000-01-24",139.6875,141.25,137.5,140.0,24070.0],["2000-01-25",136.875,137.8125,111.875,115.0,58470.0],["2000-01-26",120.0,120.0,100.625,101.25,65660.0],["2000-01-27",100.0,125.0,96.25,118.125,66420.0],["2000-01-28",121.25,121.25,115.0,118.125,31840.0],["2000-01-31",120.625,126.25,119.375,119.375,16390.0],["2000-02-01",126.25,127.5,123.75,125.625,38640.0],["2000-02-02",131.25,146.25,131.25,143.75,65370.0],["2000-02-03",160.0,167.5,148.75,150.3125,51140.0],["2000-02-04",152.5,156.25,148.125,148.125,49000.0],["2000-02-07",152.5,156.25,148.75,149.375,50410.0],["2000-02-08",151.25,152.5,150.0,150.625,56060.0],["2000-02-09",151.25,153.125,150.625,151.875,39090.0],["2000-02-10",153.125,170.625,152.5,162.1875,49770.0],["2000-02-11",168.75,192.5,168.125,186.875,87430.0],["2000-02-14",191.875,205.625,191.875,202.5,87630.0],["2000-02-15",205.625,223.125,205.625,222.5,95410.0],["2000-02-16",244.375,265.0,232.5,243.75,120620.0],["2000-02-17",248.75,248.75,185.0,215.0,112480.0],["2000-02-18",223.125,264.375,215.0,227.5,46600.0],["2000-02-22",230.0,240.0,227.5,231.25,46330.0],["2000-02-23",231.25,241.25,231.25,238.75,26160.0],["2000-02-24",240.0,246.875,235.0,235.0,25750.0],["2000-02-25",237.5,248.125,235.0,248.125,34570.0],["2000-02-28",270.0,320.0,270.0,300.0,59990.0],["2000-02-29",318.75,328.75,300.625,318.75,57730.0],["2000-03-01",328.75,352.5,325.0,350.0,84830.0],["2000-03-02",382.5,440.0,377.5,437.5,83610.0],["2000-03-03",485.0,505.0,450.0,486.875,81190.0],["2000-03-06",495.0,513.75,494.6875,497.5,89440.0],["2000-03-07",496.875,496.875,320.0,380.0,89010.0],["2000-03-08",385.0,400.0,320.0,332.5,86250.0],["2000-03-09",332.5,395.0,332.5,388.75,42430.0],["2000-03-10",411.875,428.75,400.625,405.0,40650.0],["2000-03-13",406.25,406.25,362.5,370.0,29440.0],["2000-03-14",380.0,382.5,342.5,342.5,26740.0],["2000-03-15",343.75,346.25,282.5,290.0,58590.0],["2000-03-16",283.75,297.5,238.75,273.125,69990.0],["2000-03-17",272.5,345.0,265.0,330.0,84530.0],["2000-03-20",340.0,340.0,312.5,317.5,31820.0],["2000-03-21",315.0,315.0,251.25,295.0,36790.0],["2000-03-22",297.5,312.5,281.25,290.0,33060.0],["2000-03-23",303.75,305.0,290.0,301.25,19910.0],["2000-03-24",304.375,304.375,292.5,292.5,15780.0],["2000-03-27",292.5,303.75,288.75,288.75,19770.0],["2000-03-28",290.0,295.0,258.75,275.0,15510.0],["2000-03-29",265.0,270.0,235.0,241.875,48680.0],["2000-03-30",220.0,227.5,188.75,198.75,72690.0],["2000-03-31",210.0,232.5,202.5,227.5,36710.0],["2000-04-03",227.5,240.625,209.375,215.0,18330.0],["2000-04-04",200.625,205.0,147.5,176.25,65840.0],["2000-04-05",165.0,217.5,156.25,203.75,41500.0],["2000-04-06",213.75,230.0,207.5,214.375,20360.0],["2000-04-07",222.5,246.25,222.5,230.0,24240.0],["2000-04-10",235.625,236.25,205.0,207.5,12920.0],["2000-04-11",200.0,201.25,180.0,185.0,26850.0],["2000-04-12",187.5,190.0,167.5,177.5,15710.0],["2000-04-13",180.0,188.75,160.0,160.625,19860.0],["2000-04-14",160.0,160.0,120.0,125.0,46350.0],["2000-04-17",117.5,142.5,102.5,128.75,47080.0],["2000-04-18",136.25,156.875,135.0,155.0,32350.0],["2000-04-19",180.0,200.0,170.0,193.75,62380.0],["2000-04-20",191.25,203.75,181.25,183.75,15160.0],["2000-04-24",178.75,179.375,151.875,158.75,18760.0],["2000-04-25",160.0,173.75,157.5,160.0,16680.0],["2000-04-26",167.5,181.875,167.5,173.75,25280.0],["2000-04-27",163.75,164.375,150.0,155.0,27500.0],["2000-04-28",165.0,170.0,155.625,155.625,12710.0],["2000-05-01",158.75,163.75,140.0,142.5,22230.0],["2000-05-02",140.0,141.25,127.5,129.375,23170.0],["2000-05-03",127.5,131.25,122.5,130.625,14540.0],["2000-05-04",130.0,139.375,130.0,138.75,21390.0],["2000-05-05",140.0,146.25,139.375,145.0,9160.0],["2000-05-08",142.5,145.0,130.0,132.5,7220.0],["2000-05-09",130.0,131.25,121.25,121.25,10280.0],["2000-05-10",122.5,125.0,116.25,119.375,15350.0],["2000-05-11",119.375,120.625,112.5,113.75,14230.0],["2000-05-12",114.375,120.0,114.375,118.75,4520.0],["2000-05-15",118.75,123.125,113.75,120.0,11480.0],["2000-05-16",120.625,128.75,120.0,125.625,12580.0],["2000-05-17",125.625,128.75,123.75,125.625,9250.0],["2000-05-18",126.25,133.75,121.25,122.5,13320.0],["2000-05-19",120.0,120.0,104.375,106.875,16640.0],["2000-05-22",113.125,116.875,98.75,103.75,24750.0],["2000-05-23",105.0,105.0,93.75,93.75,12090.0],["2000-05-24",95.625,98.75,83.75,86.875,17200.0],["2000-05-25",88.75,98.75,88.75,91.875,8940.0],["2000-05-26",90.625,93.125,85.9375,89.375,8440.0],["2000-05-30",89.6875,94.375,88.75,90.625,8220.0],["2000-05-31",91.25,91.25,87.5,90.0,5490.0],["2000-06-01",88.75,93.75,88.75,90.625,5350.0],["2000-06-02",95.0,129.375,92.5,127.5,25320.0],["2000-06-05",128.75,140.0,126.25,130.0,17760.0],["2000-06-06",131.875,132.5,115.625,115.625,15110.0],["2000-06-07",116.25,118.75,110.0,110.0,13150.0],["2000-06-08",110.0,113.75,110.0,110.0,5630.0],["2000-06-09",113.75,121.25,110.0,121.25,7210.0],["2000-06-12",123.75,127.5,122.5,126.25,11690.0],["2000-06-13",127.5,128.125,123.75,127.5,6250.0],["2000-06-14",130.0,135.0,127.5,130.0,15230.0],["2000-06-15",132.5,140.625,132.5,139.375,20070.0],["2000-06-16",143.75,171.25,141.875,170.625,41370.0],["2000-06-19",167.5,180.0,157.5,180.0,22350.0],["2000-06-20",177.5,180.0,153.125,156.25,24190.0],["2000-06-21",155.0,163.75,152.5,161.25,11220.0],["2000-06-22",165.0,165.0,150.0,151.875,11780.0],["2000-06-23",153.75,155.0,133.75,136.25,14330.0],["2000-06-26",141.875,147.5,137.5,138.75,6850.0],["2000-06-27",138.75,146.25,131.25,136.25,34630.0],["2000-06-28",137.5,141.25,136.875,137.5,4500.0],["2000-06-29",138.75,138.75,126.875,130.0,8800.0],["2000-06-30",125.625,132.5,120.0,131.25,11660.0],["2000-07-03",131.25,133.125,127.5,133.125,6890.0],["2000-07-05",132.5,135.0,125.0,127.5,11410.0],["2000-07-06",126.25,130.0,122.5,124.375,4750.0],["2000-07-07",130.0,161.875,129.375,161.875,37200.0],["2000-07-10",171.5625,177.5,155.0,156.25,39690.0],["2000-07-11",156.25,156.875,135.0,140.625,12850.0],["2000-07-12",143.75,143.75,131.25,133.75,11320.0],["2000-07-13",135.625,155.0,135.625,153.75,21120.0],["2000-07-14",153.75,161.25,151.25,153.75,20750.0],["2000-07-17",154.375,154.375,140.0,146.25,8090.0],["2000-07-18",141.25,145.0,137.5,138.75,10910.0],["2000-07-19",138.75,138.75,130.625,131.25,10190.0],["2000-07-20",131.25,135.625,130.625,132.5,10950.0],["2000-07-21",133.75,135.0,129.375,134.375,10680.0],["2000-07-24",136.25,141.875,132.5,133.75,14560.0],["2000-07-25",143.75,144.375,130.0,131.25,11770.0],["2000-07-26",133.75,136.25,125.0,126.25,14090.0],["2000-07-27",128.125,130.0,110.0,120.0,22280.0],["2000-07-28",119.6875,121.875,112.5,119.375,10390.0],["2000-07-31",118.75,118.75,101.25,105.0,15790.0],["2000-08-01",103.75,104.375,91.25,98.75,21770.0],["2000-08-02",96.875,116.25,96.875,110.0,12300.0],["2000-08-03",109.5312,109.6875,99.375,103.75,8810.0],["2000-08-04",108.75,116.25,103.75,103.75,10820.0],["2000-08-07",105.625,107.5,101.25,106.25,3910.0],["2000-08-08",106.875,108.75,105.625,107.5,4280.0],["2000-08-09",106.25,111.25,103.75,104.375,7180.0],["2000-08-10",104.375,105.0,99.375,101.25,17270.0],["2000-08-11",101.25,101.875,99.6875,100.0,10780.0],["2000-08-14",98.75,100.0,93.125,98.125,14640.0],["2000-08-15",99.375,99.375,96.25,99.375,16360.0],["2000-08-16",100.0,107.5,99.0625,105.625,29110.0],["2000-08-17",106.25,109.375,106.25,107.5,5290.0],["2000-08-18",108.4375,109.375,106.25,109.375,10800.0],["2000-08-21",110.3125,117.5,107.5,117.5,14060.0],["2000-08-22",115.625,135.0,115.625,125.0,27280.0],["2000-08-23",127.5,138.75,124.375,134.375,27540.0],["2000-08-24",139.375,150.0,138.125,150.0,51920.0],["2000-08-25",149.375,150.0,139.375,147.5,38180.0],["2000-08-28",145.625,146.875,142.5,146.25,13000.0],["2000-08-29",146.5625,147.5,143.125,145.0,10160.0],["2000-08-30",145.9375,165.0,145.625,164.375,42390.0],["2000-08-31",172.8125,175.625,163.125,174.375,43720.0],["2000-09-01",175.0,175.625,164.375,169.375,20220.0],["2000-09-05",168.75,169.375,150.0,152.3438,18100.0],["2000-09-06",151.25,151.875,128.125,130.625,16320.0],["2000-09-07",137.5,158.75,128.75,157.5,25630.0],["2000-09-08",154.375,155.0,143.75,150.0,11300.0],["2000-09-11",150.625,152.5,137.5,140.0,9420.0],["2000-09-12",138.75,146.25,132.5,132.5,5370.0],["2000-09-13",133.75,141.25,131.25,140.0,8050.0],["2000-09-14",144.6875,147.5,135.625,136.25,4920.0],["2000-09-15",137.5,141.25,125.625,130.625,6730.0],["2000-09-18",131.875,138.125,120.0,122.5,7650.0],["2000-09-19",122.5,135.0,122.5,128.75,7090.0],["2000-09-20",128.4375,132.5,123.125,130.0,5820.0],["2000-09-21",122.8125,133.75,122.5,130.0,4910.0],["2000-09-22",123.125,135.0,122.5,130.625,10600.0],["2000-09-25",133.75,150.625,131.25,141.25,21610.0],["2000-09-26",148.75,163.75,145.0,150.625,43570.0],["2000-09-27",153.75,153.75,134.375,138.75,19460.0],["2000-09-28",137.5,146.25,135.0,145.0,28770.0],["2000-09-29",145.9375,155.0,141.25,155.0,28920.0],["2000-10-02",157.1875,157.5,132.5,135.625,9860.0],["2000-10-03",139.6875,144.375,135.625,135.625,7500.0],["2000-10-04",135.0,135.0,122.5,133.125,10960.0],["2000-10-05",133.5938,141.875,127.5,127.5,6690.0],["2000-10-06",127.5,133.75,117.5,118.75,13710.0],["2000-10-09",120.0,120.0,110.0,111.875,8370.0],["2000-10-10",113.125,120.0,110.0,110.0,5540.0],["2000-10-11",102.5,106.25,100.0,103.75,11810.0],["2000-10-12",105.625,116.875,101.875,103.75,14980.0],["2000-10-13",107.6562,113.75,102.5,107.5,6870.0],["2000-10-16",107.5,110.0,100.625,108.125,10730.0],["2000-10-17",109.2188,114.375,100.0,103.75,10980.0],["2000-10-18",101.875,101.875,86.25,87.5,12300.0],["2000-10-19",92.6562,106.875,92.5,101.875,45910.0],["2000-10-20",102.5,111.875,101.875,107.5,4610.0],["2000-10-23",110.0,112.5,108.125,112.5,4340.0],["2000-10-24",112.5,130.0,112.5,130.0,18910.0],["2000-10-25",130.625,131.25,103.125,115.625,14750.0],["2000-10-26",116.25,118.125,105.625,108.75,10320.0],["2000-10-27",109.5312,113.125,106.875,112.5,5930.0],["2000-10-30",112.0312,117.5,110.0,110.0,5710.0],["2000-10-31",112.5,118.75,108.75,113.125,11510.0],["2000-11-01",112.0312,118.75,109.375,117.5,5520.0],["2000-11-02",115.0,125.0,115.0,118.75,12470.0],["2000-11-03",119.2188,128.125,115.0,121.875,6700.0],["2000-11-06",124.8438,124.8438,115.625,117.5,6960.0],["2000-11-07",117.5,118.75,110.0,110.625,5160.0],["2000-11-08",111.0938,111.25,105.625,106.25,5130.0],["2000-11-09",106.0938,106.0938,97.5,98.75,9440.0],["2000-11-10",98.75,112.5,95.625,107.5,12930.0],["2000-11-13",105.625,106.875,95.0,101.875,8740.0],["2000-11-14",103.125,108.125,98.75,102.5,4760.0],["2000-11-15",99.5312,105.625,87.5,96.875,16650.0],["2000-11-16",97.5,101.25,92.5,93.125,8730.0],["2000-11-17",92.0312,92.5,82.5,85.0,11940.0],["2000-11-20",84.2188,87.5,75.0,85.0,24130.0],["2000-11-21",85.0,86.25,77.5,78.75,17130.0],["2000-11-22",76.25,76.25,61.875,64.375,41890.0],["2000-11-24",66.25,67.5,60.0,64.0625,30940.0],["2000-11-27",65.0,66.25,51.5625,51.5625,39630.0],["2000-11-28",52.9688,53.75,43.75,50.0,58000.0],["2000-11-29",48.9062,51.25,47.5,47.5,21720.0],["2000-11-30",47.9688,48.75,37.8125,43.125,66720.0],["2000-12-01",43.5938,65.0,41.25,53.4375,39680.0],["2000-12-04",55.4688,65.625,55.0,65.625,71580.0],["2000-12-05",67.5,71.25,61.25,65.625,40120.0],["2000-12-06",67.5,72.5,53.75,63.125,21550.0],["2000-12-07",59.375,60.0,51.875,60.0,12430.0],["2000-12-08",66.25,68.125,59.0625,60.0,19690.0],["2000-12-11",60.3125,67.5,57.5,66.5625,17420.0],["2000-12-12",66.875,69.375,63.125,63.75,15930.0],["2000-12-13",64.2188,64.375,50.0,50.625,30540.0],["2000-12-14",52.9688,53.125,50.0,50.625,21740.0],["2000-12-15",51.25,51.25,45.0,47.5,21950.0],["2000-12-18",45.0,46.25,38.75,40.0,30830.0],["2000-12-19",39.8438,40.9375,36.875,37.8125,24800.0],["2000-12-20",39.6875,40.0,29.6875,33.75,29650.0],["2000-12-21",35.3125,45.0,33.75,38.125,35080.0],["2000-12-22",37.5,47.5,37.5,38.4375,26320.0],["2000-12-26",38.75,41.25,30.625,33.125,22290.0],["2000-12-27",32.5,34.6875,31.25,31.875,23500.0],["2000-12-28",31.25,37.5,31.25,33.75,30560.0],["2000-12-29",36.875,40.0,31.25,33.125,33380.0],["2001-01-02",34.375,36.25,32.8125,33.125,7290.0],["2001-01-03",33.75,40.0,32.8125,39.375,15610.0],["2001-01-04",41.25,41.5625,36.25,39.375,13680.0],["2001-01-05",38.9062,38.9062,35.3125,35.3125,6470.0],["2001-01-08",35.9375,38.4375,33.75,34.6875,15260.0],["2001-01-09",35.0,35.0,32.8125,33.4375,8900.0],["2001-01-10",34.0625,34.6875,33.125,34.6875,7470.0],["2001-01-11",35.3125,42.1875,34.375,40.625,19220.0],["2001-01-12",41.5625,52.5,38.75,51.875,44420.0],["2001-01-16",54.0625,58.125,53.125,56.5625,41850.0],["2001-01-17",57.5,66.25,55.0,63.75,30790.0],["2001-01-18",63.5938,69.0625,62.5,67.8125,14310.0],["2001-01-19",70.7812,72.5,65.0,65.625,18010.0],["2001-01-22",63.9062,64.0625,55.0,57.5,15830.0],["2001-01-23",56.4062,59.375,54.375,56.25,10660.0],["2001-01-24",56.25,56.875,50.625,50.625,20920.0],["2001-01-25",51.7188,57.5,51.25,57.5,14930.0],["2001-01-26",55.0,56.25,51.25,53.75,11490.0],["2001-01-29",54.375,55.0,52.5,54.375,8020.0],["2001-01-30",55.0,63.75,55.0,61.875,21060.0],["2001-01-31",63.125,67.1875,58.75,62.5,16240.0],["2001-02-01",63.5938,63.75,58.75,60.0,5760.0],["2001-02-02",58.9062,61.5625,55.625,55.625,3920.0],["2001-02-05",55.625,55.625,50.3125,52.5,7260.0],["2001-02-06",51.5625,52.5,48.75,52.5,4930.0],["2001-02-07",52.1875,52.1875,46.25,51.5625,4700.0],["2001-02-08",51.5625,51.5625,47.5,50.0,4900.0],["2001-02-09",50.4688,51.875,47.5,50.0,6720.0],["2001-02-12",50.0,60.0,49.6875,60.0,18020.0],["2001-02-13",57.5,67.1875,57.5,59.375,14290.0],["2001-02-14",59.375,59.375,52.5,56.25,6270.0],["2001-02-15",57.5,57.5,50.0,56.875,10640.0],["2001-02-16",54.375,54.5312,50.3125,50.625,3980.0],["2001-02-20",50.625,50.625,45.0,47.5,5490.0],["2001-02-21",45.625,50.0,37.5,42.5,7440.0],["2001-02-22",42.5,42.5,35.0,39.6875,9930.0],["2001-02-23",39.6875,42.5,36.25,42.1875,5790.0],["2001-02-26",41.875,42.1875,40.625,41.875,2860.0],["2001-02-27",42.5,42.5,36.25,38.75,6360.0],["2001-02-28",38.5938,38.5938,35.0,35.625,7110.0],["2001-03-01",35.625,36.5625,33.75,34.375,6280.0],["2001-03-02",33.75,36.25,33.125,33.75,7040.0],["2001-03-05",34.2188,36.875,32.8125,35.0,4050.0],["2001-03-06",37.5,47.5,36.5625,39.375,19060.0],["2001-03-07",41.875,44.6875,41.875,43.75,6190.0],["2001-03-08",43.75,44.375,39.375,41.25,4830.0],["2001-03-09",39.0625,45.0,37.5,44.6875,13030.0],["2001-03-12",44.0625,44.0625,36.25,37.1875,7380.0],["2001-03-13",38.75,39.6875,37.5,39.375,5260.0],["2001-03-14",37.8125,43.75,36.25,42.5,7140.0],["2001-03-15",43.75,44.375,39.6875,40.0,14090.0],["2001-03-16",35.9375,38.75,35.625,37.5,18680.0],["2001-03-19",39.375,40.3125,37.8125,40.0,8180.0],["2001-03-20",40.3125,40.625,38.75,40.0,7920.0],["2001-03-21",40.0,40.0,37.8125,38.75,3650.0],["2001-03-22",39.375,39.375,35.625,38.125,4890.0],["2001-03-23",38.75,39.6875,34.0625,36.25,16860.0],["2001-03-26",39.0625,40.0,37.5,37.5,6130.0],["2001-03-27",37.6562,38.75,35.625,36.25,5100.0],["2001-03-28",35.625,36.875,33.125,35.0,8160.0],["2001-03-29",34.0625,34.6875,31.875,32.5,7830.0],["2001-03-30",32.5,33.125,29.6875,30.625,15430.0],["2001-04-02",30.3125,31.25,29.6875,30.0,4690.0],["2001-04-03",29.8438,30.0,26.25,26.875,16330.0],["2001-04-04",25.9375,26.875,18.4375,22.5,19780.0],["2001-04-05",28.4375,30.0,25.625,25.9375,8290.0],["2001-04-06",26.25,26.875,25.9375,26.25,12910.0],["2001-04-09",25.9,25.9,25.1,25.1,5550.0],["2001-04-10",25.2,27.0,25.1,25.7,13550.0],["2001-04-11",26.5,28.4,25.1,25.4,10800.0],["2001-04-12",25.4,25.8,24.0,24.1,7710.0],["2001-04-16",24.0,24.1,20.3,21.3,12020.0],["2001-04-17",21.4,22.5,20.6,22.0,4860.0],["2001-04-18",23.0,28.6,23.0,26.5,14460.0],["2001-04-19",27.6,28.2,26.0,26.7,12630.0],["2001-04-20",27.1,27.1,25.1,27.0,7150.0],["2001-04-23",27.0,27.0,22.0,24.5,6180.0],["2001-04-24",26.1,26.1,24.5,25.0,4300.0],["2001-04-25",25.0,25.0,24.5,24.8,2600.0],["2001-04-26",24.8,24.8,22.5,24.5,5640.0],["2001-04-27",24.4,29.3,24.0,25.8,3300.0],["2001-04-30",26.0,26.0,22.6,24.9,20860.0],["2001-05-01",25.5,28.0,25.5,26.6,6630.0],["2001-05-02",26.9,30.0,26.9,29.6,6550.0],["2001-05-03",29.2,29.6,26.0,27.4,6750.0],["2001-05-04",27.1,27.5,25.0,27.5,6260.0],["2001-05-07",28.0,29.0,25.8,28.3,4890.0],["2001-05-08",28.6,31.2,28.2,29.1,9610.0],["2001-05-09",29.4,39.9,28.2,39.0,35240.0],["2001-05-10",44.3,44.5,40.0,41.8,37300.0],["2001-05-11",42.8,42.8,33.1,36.1,19270.0],["2001-05-14",37.5,38.5,36.0,37.5,4140.0],["2001-05-15",36.0,37.6,36.0,36.9,3220.0],["2001-05-16",36.4,36.5,34.6,36.2,5190.0],["2001-05-17",34.7,35.9,33.5,35.0,8780.0],["2001-05-18",34.4,36.6,34.4,35.5,2750.0],["2001-05-21",35.5,35.9,33.7,34.5,4550.0],["2001-05-22",34.5,36.3,34.4,35.0,9890.0],["2001-05-23",35.5,35.5,34.8,35.5,4730.0],["2001-05-24",35.3,37.0,34.7,36.0,4250.0],["2001-05-25",36.0,36.8,35.0,36.3,2770.0],["2001-05-29",35.4,36.5,33.1,35.5,6500.0],["2001-05-30",34.6,34.7,32.6,33.4,9640.0],["2001-05-31",34.0,35.5,33.7,35.5,5140.0],["2001-06-01",35.6,37.0,35.6,36.3,3420.0],["2001-06-04",35.6,36.5,35.0,35.2,7340.0],["2001-06-05",35.1,37.4,35.0,35.2,19010.0],["2001-06-06",35.2,36.0,34.9,35.5,7400.0],["2001-06-07",35.3,35.7,34.5,35.7,8610.0],["2001-06-08",35.6,36.0,34.5,34.6,4680.0],["2001-06-11",35.0,40.0,29.1,31.8,10960.0],["2001-06-12",31.0,33.1,30.4,31.6,4710.0],["2001-06-13",32.0,32.9,30.9,31.3,1250.0],["2001-06-14",30.9,31.2,29.4,29.4,2840.0],["2001-06-15",29.8,30.0,29.1,30.0,2170.0],["2001-06-18",30.1,30.5,27.3,27.8,7390.0],["2001-06-19",28.1,29.0,25.3,27.3,4420.0],["2001-06-20",25.5,27.0,24.5,26.0,4710.0],["2001-06-21",25.0,27.6,24.9,25.9,2880.0],["2001-06-22",25.1,27.8,25.1,25.5,2320.0],["2001-06-25",26.0,27.6,26.0,26.7,810.0],["2001-06-26",26.0,27.6,24.7,26.0,2650.0],["2001-06-27",25.3,27.7,25.1,27.7,6140.0],["2001-06-28",27.9,27.9,25.2,26.7,5480.0],["2001-06-29",26.3,26.5,25.1,25.5,910.0],["2001-07-02",25.1,25.5,23.1,23.3,5310.0],["2001-07-03",23.3,24.4,23.0,23.3,560.0],["2001-07-05",23.1,27.4,22.5,27.0,10960.0],["2001-07-06",26.9,26.9,22.8,22.8,1520.0],["2001-07-09",23.8,25.5,23.3,25.5,2710.0],["2001-07-10",24.5,25.5,24.0,24.0,4460.0],["2001-07-11",23.3,24.5,23.3,24.4,1480.0],["2001-07-12",24.6,26.2,24.5,25.3,3810.0],["2001-07-13",25.1,25.2,23.6,24.2,2410.0],["2001-07-16",24.0,24.1,23.3,23.5,2250.0],["2001-07-17",22.6,23.5,20.0,22.9,2770.0],["2001-07-18",22.0,23.5,22.0,23.4,1000.0],["2001-07-19",21.6,23.6,21.6,23.1,3710.0],["2001-07-20",23.1,23.1,22.5,22.8,3980.0],["2001-07-23",23.0,24.0,22.1,24.0,8280.0],["2001-07-24",23.4,23.8,22.2,22.5,3120.0],["2001-07-25",22.3,23.0,21.2,22.7,3790.0],["2001-07-26",22.5,23.6,22.5,23.1,2430.0],["2001-07-27",22.6,23.2,21.5,22.8,5560.0],["2001-07-30",24.0,24.6,22.7,23.1,2100.0],["2001-07-31",21.6,22.6,21.6,22.2,2200.0],["2001-08-01",21.8,22.5,21.3,21.8,2890.0],["2001-08-02",21.5,24.8,21.5,23.5,5140.0],["2001-08-03",23.0,23.1,21.1,22.1,5790.0],["2001-08-06",23.1,23.8,21.9,22.5,10320.0],["2001-08-07",22.2,23.0,20.5,20.7,11090.0],["2001-08-08",21.0,22.0,18.9,19.9,10740.0],["2001-08-09",18.4,21.4,17.5,19.0,4640.0],["2001-08-10",19.0,19.0,16.7,17.0,11490.0],["2001-08-13",17.0,17.5,13.0,13.2,10620.0],["2001-08-14",13.3,16.1,13.2,16.0,10930.0],["2001-08-15",16.0,18.3,14.5,15.1,9270.0],["2001-08-16",16.0,18.0,13.5,15.0,10750.0],["2001-08-17",15.0,17.0,14.9,15.7,1870.0],["2001-08-20",15.0,16.5,14.2,15.4,4450.0],["2001-08-21",14.3,15.6,13.7,14.1,5980.0],["2001-08-22",14.1,15.0,12.6,13.4,6870.0],["2001-08-23",12.9,14.1,12.0,12.8,6940.0],["2001-08-24",13.1,13.3,11.5,12.3,14220.0],["2001-08-27",12.7,13.2,11.5,12.5,7240.0],["2001-08-28",13.6,13.6,11.5,11.9,5420.0],["2001-08-29",12.3,13.4,11.6,12.0,6080.0],["2001-08-30",13.0,13.7,10.5,11.5,12770.0],["2001-08-31",12.2,12.5,11.2,11.7,3970.0],["2001-09-04",11.5,13.4,11.5,12.5,6530.0],["2001-09-05",12.5,12.9,12.2,12.6,4720.0],["2001-09-06",12.4,12.5,11.5,12.2,3830.0],["2001-09-07",12.3,12.5,11.6,12.2,4140.0],["2001-09-10",12.0,12.6,11.3,12.2,3430.0],["2001-09-17",11.3,12.7,10.5,12.5,6240.0],["2001-09-18",12.7,17.5,12.3,16.1,10650.0],["2001-09-19",17.5,17.6,13.0,15.0,7500.0],["2001-09-20",14.1,15.0,13.0,14.0,2440.0],["2001-09-21",12.6,13.5,11.8,12.4,5440.0],["2001-09-24",12.0,13.7,11.0,13.7,5710.0],["2001-09-25",12.9,14.0,12.9,13.8,5050.0],["2001-09-26",13.8,13.8,11.6,12.7,4780.0],["2001-09-27",12.6,12.7,10.2,10.6,7040.0],["2001-09-28",12.5,12.5,10.7,11.6,5260.0],["2001-10-01",12.1,12.1,10.8,11.4,1900.0],["2001-10-02",11.8,12.3,10.7,12.0,3590.0],["2001-10-03",10.9,11.8,10.2,11.5,2520.0],["2001-10-04",11.5,12.5,11.3,11.6,2570.0],["2001-10-05",12.4,12.4,10.5,11.5,7530.0],["2001-10-08",11.4,11.8,10.5,11.8,2170.0],["2001-10-09",11.0,11.8,10.7,11.1,3970.0],["2001-10-10",11.5,12.0,11.0,11.5,3130.0],["2001-10-11",12.5,12.8,11.3,12.0,5030.0],["2001-10-12",12.0,12.1,11.1,12.0,2320.0],["2001-10-15",11.6,12.1,11.5,11.7,1120.0],["2001-10-16",11.7,11.7,11.0,11.7,2850.0],["2001-10-17",11.5,12.1,11.3,12.1,5630.0],["2001-10-18",11.6,12.0,11.2,11.6,1760.0],["2001-10-19",11.6,11.6,10.9,11.3,3310.0],["2001-10-22",11.0,12.5,11.0,12.0,3120.0],["2001-10-23",12.2,12.2,11.2,12.0,5530.0],["2001-10-24",12.0,14.5,12.0,13.5,7740.0],["2001-10-25",13.0,14.0,12.0,12.5,3440.0],["2001-10-26",13.3,13.4,12.2,12.9,6440.0],["2001-10-29",14.0,15.0,13.0,13.8,9170.0],["2001-10-30",13.7,14.9,13.6,13.7,1440.0],["2001-10-31",14.5,20.2,13.6,19.5,14450.0],["2001-11-01",20.2,20.3,18.0,18.2,4480.0],["2001-11-02",18.1,18.1,15.2,17.2,4450.0],["2001-11-05",17.1,18.9,17.1,18.5,5120.0],["2001-11-06",18.8,19.5,17.7,19.3,1770.0],["2001-11-07",18.9,20.0,18.1,19.8,4520.0],["2001-11-08",20.1,25.2,19.5,25.0,23210.0],["2001-11-09",25.0,25.5,23.0,23.0,8400.0],["2001-11-12",24.1,25.0,22.5,23.9,4980.0],["2001-11-13",25.1,25.2,22.8,24.0,3930.0],["2001-11-14",24.8,24.8,23.0,23.1,4030.0],["2001-11-15",23.1,25.0,22.8,25.0,4380.0],["2001-11-16",25.0,25.0,23.5,24.4,2030.0],["2001-11-19",23.7,24.8,23.1,23.6,4010.0],["2001-11-20",23.5,23.5,19.2,20.9,12680.0],["2001-11-21",21.5,21.5,19.3,20.2,2180.0],["2001-11-23",21.0,23.0,20.3,22.7,1480.0],["2001-11-26",21.0,22.5,21.0,21.3,1000.0],["2001-11-27",19.0,21.9,19.0,20.7,2000.0],["2001-11-28",20.2,20.5,19.5,19.5,3280.0],["2001-11-29",19.0,19.4,19.0,19.1,2180.0],["2001-11-30",18.7,20.5,17.5,20.5,10330.0],["2001-12-03",17.9,21.9,17.8,20.9,6890.0],["2001-12-04",19.7,20.6,19.0,20.0,4860.0],["2001-12-05",20.1,21.7,20.0,20.4,6180.0],["2001-12-06",20.5,20.7,18.5,19.9,3500.0],["2001-12-07",19.1,20.2,19.1,20.2,2210.0],["2001-12-10",19.1,21.5,19.0,20.3,2390.0],["2001-12-11",19.8,24.5,19.8,23.5,9980.0],["2001-12-12",23.4,24.5,21.5,23.9,3910.0],["2001-12-13",22.4,24.0,21.7,22.5,1850.0],["2001-12-14",22.5,22.7,20.0,22.0,5150.0],["2001-12-17",20.6,23.0,20.0,21.5,8640.0],["2001-12-18",21.0,22.5,20.5,20.5,4890.0],["2001-12-19",20.5,20.7,19.0,19.4,7740.0],["2001-12-20",19.4,19.6,18.3,18.3,5900.0],["2001-12-21",18.3,19.7,18.1,18.1,8550.0],["2001-12-24",18.1,19.1,18.1,18.8,1640.0],["2001-12-26",17.6,18.9,17.0,17.5,10880.0],["2001-12-27",17.2,18.1,15.0,15.3,16350.0],["2001-12-28",15.3,17.8,15.0,17.4,16760.0],["2001-12-31",16.1,17.5,15.8,16.8,8700.0],["2002-01-02",16.9,18.9,16.9,17.5,4070.0],["2002-01-03",18.1,21.3,18.1,21.0,7570.0],["2002-01-04",21.3,23.5,20.5,22.4,9190.0],["2002-01-07",21.7,24.4,21.5,22.0,10350.0],["2002-01-08",21.4,22.5,19.3,20.9,5220.0],["2002-01-09",20.9,20.9,19.5,20.7,2380.0],["2002-01-10",17.6,20.5,17.5,20.4,5630.0],["2002-01-11",18.6,21.5,18.6,20.9,2200.0],["2002-01-14",21.0,21.5,20.0,21.1,2800.0],["2002-01-15",21.0,21.5,19.1,20.5,1660.0],["2002-01-16",19.5,20.8,18.0,18.5,7690.0],["2002-01-17",18.5,20.6,17.5,19.0,4430.0],["2002-01-18",18.2,19.4,17.6,18.5,930.0],["2002-01-22",18.5,18.6,17.6,18.5,3760.0],["2002-01-23",17.6,19.2,17.0,17.6,7500.0],["2002-01-24",18.0,19.8,17.2,18.0,5530.0],["2002-01-25",18.1,18.5,17.5,18.5,2700.0],["2002-01-28",17.3,20.8,17.3,18.9,4670.0],["2002-01-29",20.3,20.5,18.0,18.0,5960.0],["2002-01-30",19.0,20.5,18.5,19.4,2210.0],["2002-01-31",18.5,20.5,18.5,20.0,2740.0],["2002-02-01",20.0,20.0,18.5,19.0,1720.0],["2002-02-04",20.0,20.0,18.3,19.1,1730.0],["2002-02-05",18.3,18.9,17.6,18.4,7780.0],["2002-02-06",17.7,19.9,17.7,18.4,1540.0],["2002-02-07",18.5,18.5,17.3,17.3,1280.0],["2002-02-08",17.5,18.4,17.5,18.0,1010.0],["2002-02-11",18.4,19.4,18.1,18.4,580.0],["2002-02-12",18.0,20.0,18.0,19.4,2190.0],["2002-02-13",19.2,19.4,18.7,19.3,4070.0],["2002-02-14",17.6,17.6,15.1,15.5,21210.0],["2002-02-15",16.0,16.9,12.6,13.7,28840.0],["2002-02-19",14.6,16.2,13.8,15.8,7750.0],["2002-02-20",16.0,16.0,12.7,14.3,17380.0],["2002-02-21",14.6,14.9,13.9,14.3,4380.0],["2002-02-22",13.9,14.9,13.9,14.5,3060.0],["2002-02-25",15.0,15.1,13.6,14.0,4020.0],["2002-02-26",14.0,14.8,13.4,14.8,1390.0],["2002-02-27",13.5,14.4,13.4,14.4,1280.0],["2002-02-28",13.5,14.4,13.5,13.6,1050.0],["2002-03-01",13.6,14.0,13.5,14.0,2100.0],["2002-03-04",14.3,14.4,13.6,14.3,2890.0],["2002-03-05",13.8,14.5,13.6,14.4,1820.0],["2002-03-06",13.7,14.4,12.6,13.9,5660.0],["2002-03-07",14.0,14.0,13.0,13.9,2700.0],["2002-03-08",13.6,15.0,13.6,14.2,6210.0],["2002-03-11",14.4,14.8,13.6,14.0,2540.0],["2002-03-12",14.0,14.5,13.4,13.7,4200.0],["2002-03-13",14.0,14.7,13.6,14.0,1310.0],["2002-03-14",14.7,20.1,14.7,18.4,71370.0],["2002-03-15",19.7,25.5,18.4,22.5,87110.0],["2002-03-18",23.8,25.3,20.9,21.6,66580.0],["2002-03-19",21.5,21.9,20.0,20.5,26590.0],["2002-03-20",20.1,20.7,18.6,19.5,17550.0],["2002-03-21",19.0,20.0,19.0,19.9,7600.0],["2002-03-22",19.9,20.0,18.5,18.7,6850.0],["2002-03-25",18.9,22.0,18.7,20.0,16160.0],["2002-03-26",19.5,20.5,18.0,18.5,8260.0],["2002-03-27",17.7,18.5,17.1,17.2,11920.0],["2002-03-28",18.2,18.5,17.6,18.2,5450.0],["2002-04-01",18.2,18.8,17.6,18.2,2850.0],["2002-04-02",14.6,15.1,10.4,13.2,92540.0],["2002-04-03",13.2,14.0,11.7,12.9,27580.0],["2002-04-04",12.7,13.7,12.3,13.5,15070.0],["2002-04-05",14.0,15.9,14.0,14.9,15990.0],["2002-04-08",14.8,14.9,12.4,14.5,6570.0],["2002-04-09",14.0,14.3,12.5,14.0,12430.0],["2002-04-10",14.0,14.6,13.6,13.7,3730.0],["2002-04-11",14.0,14.1,13.0,14.0,6410.0],["2002-04-12",13.0,14.3,13.0,14.0,2990.0],["2002-04-15",14.2,14.2,13.1,13.7,4900.0],["2002-04-16",13.4,14.1,13.4,13.6,3250.0],["2002-04-17",13.6,14.3,13.5,14.0,3700.0],["2002-04-18",13.5,14.0,13.3,13.6,2920.0],["2002-04-19",14.0,16.9,14.0,16.5,25410.0],["2002-04-22",16.9,17.5,15.5,16.5,6930.0],["2002-04-23",17.5,19.5,17.0,17.4,19320.0],["2002-04-24",17.5,18.5,16.0,17.0,10010.0],["2002-04-25",16.3,17.8,14.0,14.0,12120.0],["2002-04-26",15.3,16.5,15.0,15.1,7600.0],["2002-04-29",16.0,16.0,14.1,14.5,4240.0],["2002-04-30",14.6,14.9,13.5,14.3,2970.0],["2002-05-01",13.6,14.0,13.5,13.5,5520.0],["2002-05-02",13.5,15.0,13.5,14.5,4440.0],["2002-05-03",14.9,14.9,13.0,14.1,6590.0],["2002-05-06",14.1,14.5,13.0,13.8,1050.0],["2002-05-07",13.8,14.5,13.0,13.1,6990.0],["2002-05-08",13.2,14.0,13.0,13.2,3830.0],["2002-05-09",13.6,14.1,13.0,13.6,2300.0],["2002-05-10",13.6,14.4,13.0,13.2,1620.0],["2002-05-13",13.3,14.8,13.3,14.0,2090.0],["2002-05-14",14.4,14.5,13.3,14.1,3540.0],["2002-05-15",13.6,14.8,13.3,13.7,2870.0],["2002-05-16",14.1,14.1,13.3,13.5,3560.0],["2002-05-17",14.1,14.1,13.5,13.9,1150.0],["2002-05-20",14.0,14.2,13.3,14.0,2400.0],["2002-05-21",13.5,13.9,13.3,13.5,750.0],["2002-05-22",13.5,13.8,13.0,13.0,2760.0],["2002-05-23",13.5,13.5,13.0,13.0,1140.0],["2002-05-24",13.1,13.8,13.0,13.1,920.0],["2002-05-28",13.0,13.5,12.5,13.5,1700.0],["2002-05-29",13.5,13.5,12.6,13.5,2840.0],["2002-05-30",12.8,13.4,12.5,13.1,2290.0],["2002-05-31",12.6,13.0,12.5,12.6,2700.0],["2002-06-03",12.6,12.6,11.0,11.3,5440.0],["2002-06-04",10.7,12.0,10.6,11.7,7270.0],["2002-06-05",10.7,11.1,10.6,11.0,2180.0],["2002-06-06",10.6,11.0,10.5,11.0,2220.0],["2002-06-07",11.3,11.3,10.5,10.9,1750.0],["2002-06-10",10.6,11.0,10.3,10.5,5180.0],["2002-06-11",10.3,10.7,9.0,10.2,7310.0],["2002-06-12",10.2,10.4,8.6,9.8,8560.0],["2002-06-13",9.6,10.5,9.6,10.3,2570.0],["2002-06-14",9.4,10.2,9.4,10.2,2630.0],["2002-06-17",9.4,10.2,8.5,9.9,2970.0],["2002-06-18",9.3,9.9,9.1,9.7,2920.0],["2002-06-19",9.5,9.7,9.1,9.7,5060.0],["2002-06-20",9.2,11.8,9.2,11.4,8420.0],["2002-06-21",11.7,11.7,10.0,10.2,2750.0],["2002-06-24",10.0,10.5,9.7,10.2,1930.0],["2002-06-25",10.0,10.0,9.5,10.0,2430.0],["2002-06-26",10.0,10.3,9.2,10.0,2800.0],["2002-06-27",9.5,10.7,9.2,10.5,3640.0],["2002-06-28",10.8,10.8,9.2,10.1,1850.0],["2002-07-01",9.6,11.0,9.5,10.5,3340.0],["2002-07-02",10.9,10.9,10.0,10.0,1600.0],["2002-07-03",10.0,10.9,9.2,10.2,5430.0],["2002-07-05",9.3,10.9,9.3,9.7,3120.0],["2002-07-08",9.5,10.3,9.3,9.7,4930.0],["2002-07-09",9.5,10.2,9.5,9.5,2240.0],["2002-07-10",9.4,10.1,9.4,9.5,910.0],["2002-07-11",9.9,9.9,9.1,9.9,1530.0],["2002-07-12",9.2,9.9,9.1,9.5,2840.0],["2002-07-15",10.0,10.1,8.1,8.8,13570.0],["2002-07-16",8.9,8.9,8.1,8.5,4370.0],["2002-07-17",8.6,8.8,8.2,8.4,3400.0],["2002-07-18",8.5,8.8,7.7,8.2,1010.0],["2002-07-19",8.5,8.6,7.2,7.8,4190.0],["2002-07-22",8.4,8.5,7.2,8.0,1260.0],["2002-07-23",8.0,8.8,7.2,8.6,3650.0],["2002-07-24",7.5,8.6,6.2,8.6,4710.0],["2002-07-25",8.7,8.7,7.8,8.5,2010.0],["2002-07-26",8.0,8.4,5.1,8.4,2020.0],["2002-07-29",7.4,8.1,7.4,7.9,2180.0],["2002-07-30",8.1,8.1,6.6,7.9,1280.0],["2002-07-31",7.0,8.0,7.0,7.9,2640.0],["2002-08-01",7.9,8.3,7.0,8.0,2690.0],["2002-08-02",7.8,8.0,7.1,7.5,700.0],["2002-08-05",7.7,7.8,7.1,7.8,1230.0],["2002-08-06",7.1,7.9,7.0,7.5,2320.0],["2002-08-07",7.5,7.5,6.2,7.0,2190.0],["2002-08-08",7.5,7.6,6.6,7.3,880.0],["2002-08-09",6.8,8.0,6.0,7.9,3390.0],["2002-08-12",7.9,7.9,7.1,7.5,1830.0],["2002-08-13",7.2,7.5,6.5,7.5,950.0],["2002-08-14",7.6,7.6,6.8,7.4,1140.0],["2002-08-15",7.0,7.5,7.0,7.5,810.0],["2002-08-16",7.4,7.5,6.8,7.5,1350.0],["2002-08-19",7.2,7.3,6.5,6.5,1050.0],["2002-08-20",7.0,7.2,6.5,6.9,2810.0],["2002-08-21",6.9,6.9,6.5,6.7,5280.0],["2002-08-22",6.8,7.0,6.2,6.4,4400.0],["2002-08-23",6.5,6.9,6.3,6.5,1010.0],["2002-08-26",6.6,7.5,6.2,6.9,6030.0],["2002-08-27",7.8,7.9,7.3,7.4,5070.0],["2002-08-28",7.4,7.5,6.8,7.0,1520.0],["2002-08-29",7.2,8.0,7.0,7.7,2130.0],["2002-08-30",8.7,9.5,8.2,9.4,9580.0],["2002-09-03",9.6,10.0,8.6,9.5,3460.0],["2002-09-04",9.6,10.9,9.2,10.2,11170.0],["2002-09-05",10.8,10.8,9.3,9.9,5230.0],["2002-09-06",10.0,12.0,10.0,10.5,3310.0],["2002-09-09",10.5,11.3,9.9,10.9,2940.0],["2002-09-10",11.0,11.0,9.3,10.1,2760.0],["2002-09-11",10.1,10.2,9.0,9.8,2190.0],["2002-09-12",9.9,9.9,9.0,9.4,1970.0],["2002-09-13",9.0,9.4,9.0,9.3,470.0],["2002-09-16",8.9,9.4,8.1,8.2,1360.0],["2002-09-17",9.2,9.4,7.2,8.5,3530.0],["2002-09-18",8.1,9.0,7.7,8.5,780.0],["2002-09-19",7.7,8.0,7.7,7.8,960.0],["2002-09-20",8.0,8.0,7.4,8.0,2100.0],["2002-09-23",7.8,8.4,7.7,8.4,1480.0],["2002-09-24",8.0,9.3,8.0,9.2,1710.0],["2002-09-25",8.1,9.2,8.0,8.7,1580.0],["2002-09-26",8.7,9.3,8.7,9.2,1660.0],["2002-09-27",7.8,9.3,7.7,9.0,3470.0],["2002-09-30",8.8,9.4,8.1,9.4,1550.0],["2002-10-01",8.3,8.7,8.3,8.6,880.0],["2002-10-02",8.4,8.6,8.1,8.1,1310.0],["2002-10-03",8.1,8.7,8.0,8.7,1210.0],["2002-10-04",8.2,8.9,8.2,8.8,2500.0],["2002-10-07",8.2,9.5,7.9,9.5,6610.0],["2002-10-08",8.5,9.4,7.9,8.7,2610.0],["2002-10-09",8.1,8.7,8.0,8.0,460.0],["2002-10-10",7.5,8.7,7.3,8.5,1490.0],["2002-10-11",9.0,9.3,8.5,8.5,2140.0],["2002-10-14",8.2,8.8,7.3,8.0,1630.0],["2002-10-15",8.0,9.0,7.8,8.0,700.0],["2002-10-16",7.9,8.0,7.7,7.9,500.0],["2002-10-17",8.0,8.6,8.0,8.4,2760.0],["2002-10-18",8.2,8.2,8.1,8.1,450.0],["2002-10-21",8.6,8.7,8.1,8.2,950.0],["2002-10-22",8.2,8.4,8.0,8.1,4760.0],["2002-10-23",8.3,8.7,8.1,8.3,8760.0],["2002-10-24",8.0,8.1,7.2,8.0,4280.0],["2002-10-25",7.9,7.9,6.8,7.3,4010.0],["2002-10-28",7.5,7.6,7.2,7.2,760.0],["2002-10-29",7.2,7.9,6.7,7.6,3020.0],["2002-10-30",7.8,7.9,7.3,7.6,1540.0],["2002-10-31",7.8,7.8,7.0,7.7,1230.0],["2002-11-01",7.5,7.5,7.1,7.1,2610.0],["2002-11-04",7.6,7.6,7.1,7.1,1400.0],["2002-11-05",7.1,8.0,7.1,7.7,2760.0],["2002-11-06",8.0,8.9,7.3,8.1,4540.0],["2002-11-07",8.0,8.1,7.3,7.7,2780.0],["2002-11-08",7.8,8.1,7.7,7.7,1390.0],["2002-11-11",7.0,8.0,7.0,7.7,940.0],["2002-11-12",7.5,7.7,7.2,7.2,370.0],["2002-11-13",7.3,7.3,6.7,7.3,1400.0],["2002-11-14",7.3,7.5,7.1,7.2,900.0],["2002-11-15",7.5,7.8,7.2,7.4,2200.0],["2002-11-18",7.3,8.1,7.3,7.8,2680.0],["2002-11-19",7.6,8.3,7.6,8.0,8380.0],["2002-11-20",7.7,7.9,7.5,7.5,1790.0],["2002-11-21",7.5,8.0,7.3,7.6,3790.0],["2002-11-22",7.6,7.9,7.2,7.7,2930.0],["2002-11-25",7.1,8.3,7.1,8.0,4650.0],["2002-11-26",7.8,9.0,7.0,7.8,10070.0],["2002-11-27",8.0,8.1,7.6,7.6,2800.0],["2002-11-29",7.7,8.0,7.6,8.0,470.0],["2002-12-02",8.1,8.6,7.7,7.7,4750.0],["2002-12-03",8.3,8.3,7.5,7.5,2260.0],["2002-12-04",7.8,7.8,7.6,7.6,1010.0],["2002-12-05",7.6,8.8,7.6,8.1,1920.0],["2002-12-06",8.3,8.4,8.0,8.0,860.0],["2002-12-09",8.0,8.3,7.7,7.7,1970.0],["2002-12-10",7.3,8.0,7.3,8.0,2820.0],["2002-12-11",8.3,8.3,8.1,8.1,2820.0],["2002-12-12",8.1,8.8,7.3,8.1,10530.0],["2002-12-13",8.0,8.3,7.7,8.0,1780.0],["2002-12-16",8.0,8.3,7.5,7.8,4130.0],["2002-12-17",7.6,7.6,6.4,6.8,15360.0],["2002-12-18",6.8,7.6,6.6,7.3,2750.0],["2002-12-19",6.8,7.1,6.6,6.6,1680.0],["2002-12-20",6.6,7.0,6.6,6.6,1830.0],["2002-12-23",6.5,7.1,6.1,6.5,4640.0],["2002-12-24",6.6,7.0,6.6,6.9,3190.0],["2002-12-26",6.8,7.0,6.6,6.6,3320.0],["2002-12-27",7.0,7.2,6.5,7.0,4410.0],["2002-12-30",6.9,7.1,6.7,6.7,5100.0],["2002-12-31",6.8,7.2,6.6,7.2,4550.0],["2003-01-02",7.0,7.9,6.9,7.3,4470.0],["2003-01-03",7.4,7.9,7.3,7.7,1900.0],["2003-01-06",7.6,7.8,7.5,7.5,1850.0],["2003-01-07",7.6,7.7,6.6,6.7,2550.0],["2003-01-08",7.0,7.0,6.7,6.8,1100.0],["2003-01-09",7.3,7.3,6.9,7.0,530.0],["2003-01-10",6.9,7.3,6.9,7.3,3930.0],["2003-01-13",7.3,7.8,7.3,7.3,1880.0],["2003-01-14",7.3,8.0,7.3,7.9,3040.0],["2003-01-15",7.5,8.3,7.5,8.0,1840.0],["2003-01-16",7.9,8.3,7.6,7.9,4200.0],["2003-01-17",7.7,7.9,7.3,7.8,1810.0],["2003-01-21",7.3,7.9,7.3,7.9,1920.0],["2003-01-22",7.8,8.7,7.4,8.1,8360.0],["2003-01-23",8.0,8.6,8.0,8.2,2280.0],["2003-01-24",8.1,8.5,8.0,8.0,6350.0],["2003-01-27",7.8,8.0,7.2,7.4,2790.0],["2003-01-28",7.3,7.9,7.0,7.9,1590.0],["2003-01-29",7.4,7.5,7.4,7.4,1010.0],["2003-01-30",7.4,7.7,7.4,7.6,1930.0],["2003-01-31",7.5,7.9,7.5,7.7,2130.0],["2003-02-03",7.2,7.8,7.0,7.4,710.0],["2003-02-04",7.2,7.2,7.1,7.1,280.0],["2003-02-05",7.3,7.5,7.3,7.5,1680.0],["2003-02-06",7.5,7.9,7.3,7.3,2390.0],["2003-02-07",7.6,7.7,7.0,7.0,2170.0],["2003-02-10",7.1,7.2,7.1,7.1,470.0],["2003-02-11",7.6,7.6,7.1,7.2,1230.0],["2003-02-12",7.2,7.7,7.2,7.2,910.0],["2003-02-13",7.2,7.4,7.0,7.0,2230.0],["2003-02-14",7.5,7.5,7.3,7.3,1570.0],["2003-02-18",7.4,7.5,6.5,7.4,6110.0],["2003-02-19",7.7,8.0,7.0,7.6,4210.0],["2003-02-20",7.5,7.8,7.5,7.7,4420.0],["2003-02-21",7.5,7.8,7.5,7.7,660.0],["2003-02-24",7.6,8.0,7.6,7.8,1340.0],["2003-02-25",7.8,7.8,7.2,7.5,2260.0],["2003-02-26",7.4,7.6,7.3,7.6,1620.0],["2003-02-27",7.2,7.6,7.2,7.4,2820.0],["2003-02-28",7.6,7.8,7.4,7.7,2170.0],["2003-03-03",7.5,7.8,7.4,7.5,2350.0],["2003-03-04",7.1,7.4,7.0,7.3,1130.0],["2003-03-05",7.3,7.8,7.3,7.3,1850.0],["2003-03-06",7.3,7.7,7.0,7.0,960.0],["2003-03-07",7.1,7.4,7.1,7.1,1210.0],["2003-03-10",7.2,7.3,7.1,7.1,1020.0],["2003-03-11",7.3,7.4,7.1,7.2,760.0],["2003-03-12",7.1,7.2,6.5,6.9,3330.0],["2003-03-13",7.0,7.3,7.0,7.3,5810.0],["2003-03-14",7.3,7.4,7.2,7.4,1740.0],["2003-03-17",7.3,7.3,6.6,7.0,710.0],["2003-03-18",7.3,7.8,7.0,7.4,4630.0],["2003-03-19",7.8,7.8,6.7,7.4,3520.0],["2003-03-20",7.7,7.7,7.2,7.3,1680.0],["2003-03-21",7.6,7.6,7.3,7.3,530.0],["2003-03-24",7.2,8.0,6.6,7.9,18110.0],["2003-03-25",7.5,9.2,7.5,8.7,24370.0],["2003-03-26",8.7,8.7,7.7,7.9,3530.0],["2003-03-27",7.7,7.7,7.5,7.6,310.0],["2003-03-28",7.6,7.6,7.1,7.4,1080.0],["2003-03-31",7.1,8.1,7.1,7.9,1020.0],["2003-04-01",7.6,8.1,7.5,7.5,2120.0],["2003-04-02",7.6,7.9,7.5,7.6,2340.0],["2003-04-03",7.5,7.9,7.5,7.5,2780.0],["2003-04-04",7.6,7.9,7.5,7.7,3640.0],["2003-04-07",8.0,8.0,7.5,7.5,1380.0],["2003-04-08",7.4,7.6,7.4,7.6,550.0],["2003-04-09",7.5,7.7,7.3,7.7,2880.0],["2003-04-10",7.6,7.7,7.3,7.3,450.0],["2003-04-11",7.7,7.9,7.3,7.9,4080.0],["2003-04-14",8.4,9.3,8.4,9.1,11000.0],["2003-04-15",9.7,10.0,8.9,9.7,9980.0],["2003-04-16",10.0,10.2,9.3,9.5,11200.0],["2003-04-17",9.6,9.8,9.2,9.5,3160.0],["2003-04-21",9.3,11.5,9.0,11.5,12220.0],["2003-04-22",11.6,13.3,11.5,12.5,26050.0],["2003-04-23",13.5,13.5,12.1,12.1,15640.0],["2003-04-24",12.0,12.2,9.4,11.0,11410.0],["2003-04-25",11.1,12.0,10.1,11.4,7100.0],["2003-04-28",11.4,13.0,11.4,12.4,6360.0],["2003-04-29",12.9,14.7,12.5,14.7,15370.0],["2003-04-30",13.8,14.1,13.0,13.5,11680.0],["2003-05-01",13.5,13.6,12.1,12.1,9050.0],["2003-05-02",11.6,12.2,11.0,11.6,14840.0],["2003-05-05",12.0,13.6,12.0,13.6,8960.0],["2003-05-06",14.0,14.8,13.8,14.5,28950.0],["2003-05-07",14.9,14.9,13.5,14.9,11860.0],["2003-05-08",14.9,15.2,13.8,14.5,6960.0],["2003-05-09",14.8,14.8,13.5,13.7,3190.0],["2003-05-12",14.4,14.5,13.0,13.6,8280.0],["2003-05-13",14.0,14.3,12.8,13.0,4250.0],["2003-05-14",13.7,14.5,13.5,13.6,5350.0],["2003-05-15",14.4,14.5,13.5,13.5,9390.0],["2003-05-16",14.4,14.4,13.4,13.5,1910.0],["2003-05-19",13.3,13.3,12.5,12.6,14340.0],["2003-05-20",13.5,13.6,12.7,12.8,2060.0],["2003-05-21",12.9,13.5,12.9,13.5,2190.0],["2003-05-22",13.1,13.3,12.5,12.5,3650.0],["2003-05-23",12.5,12.5,12.0,12.3,5180.0],["2003-05-27",12.8,13.3,12.2,12.5,7170.0],["2003-05-28",12.0,13.3,11.5,13.0,10910.0],["2003-05-29",13.1,13.9,13.0,13.3,4940.0],["2003-05-30",13.0,13.4,13.0,13.2,3800.0],["2003-06-02",13.2,13.2,12.0,13.0,7240.0],["2003-06-03",13.5,13.5,12.0,12.9,3940.0],["2003-06-04",12.2,12.6,11.8,12.4,7740.0],["2003-06-05",12.3,12.7,11.0,11.0,7740.0],["2003-06-06",11.4,13.2,11.4,12.2,6770.0],["2003-06-09",12.0,13.0,12.0,12.7,7780.0],["2003-06-10",12.5,13.7,12.5,13.5,6600.0],["2003-06-11",13.6,14.2,13.2,13.3,4480.0],["2003-06-12",13.2,13.9,12.6,12.8,2540.0],["2003-06-13",12.6,12.9,12.1,12.9,2840.0],["2003-06-16",12.9,12.9,12.3,12.9,2450.0],["2003-06-17",12.9,16.8,12.1,16.1,49340.0],["2003-06-18",16.5,16.7,15.0,15.6,45370.0],["2003-06-19",16.0,18.4,16.0,18.0,45320.0],["2003-06-20",18.4,19.0,16.5,17.7,19110.0],["2003-06-23",17.3,18.9,17.3,18.5,12810.0],["2003-06-24",18.9,19.2,16.6,17.4,12070.0],["2003-06-25",16.8,18.4,16.8,17.1,6570.0],["2003-06-26",17.0,18.3,16.8,17.0,7330.0],["2003-06-27",17.0,17.6,15.5,16.3,6180.0],["2003-06-30",16.5,16.7,14.6,15.6,12580.0],["2003-07-01",14.8,15.9,14.7,14.9,6580.0],["2003-07-02",14.7,16.6,14.2,16.3,13280.0],["2003-07-03",16.4,16.6,15.4,15.8,2510.0],["2003-07-07",16.1,16.5,15.6,15.6,3190.0],["2003-07-08",15.6,16.7,15.5,16.2,6410.0],["2003-07-09",17.1,20.1,17.1,20.0,37940.0],["2003-07-10",20.6,23.0,20.2,20.9,44330.0],["2003-07-11",21.9,25.0,21.0,24.7,52930.0],["2003-07-14",25.0,28.5,24.7,28.0,51330.0],["2003-07-15",28.5,28.8,23.3,24.4,35880.0],["2003-07-16",24.3,25.1,20.0,25.0,37740.0],["2003-07-17",25.0,26.0,23.5,25.0,31490.0],["2003-07-18",25.6,25.8,22.0,23.0,31610.0],["2003-07-21",22.8,23.2,20.3,21.7,28830.0],["2003-07-22",22.0,23.0,20.5,20.8,25420.0],["2003-07-23",21.6,23.5,20.1,23.4,34210.0],["2003-07-24",24.4,24.5,20.7,21.0,54390.0],["2003-07-25",21.0,24.5,20.4,24.2,41480.0],["2003-07-28",24.9,27.7,23.3,25.5,60770.0],["2003-07-29",26.5,28.0,25.2,26.8,72030.0],["2003-07-30",27.0,29.4,26.0,29.0,66520.0],["2003-07-31",29.5,33.9,28.5,33.5,103760.0],["2003-08-01",33.5,33.8,31.0,31.8,48620.0],["2003-08-04",32.3,33.0,30.0,31.5,17920.0],["2003-08-05",32.0,32.0,28.6,29.0,37530.0],["2003-08-06",28.5,29.0,22.2,23.8,112580.0],["2003-08-07",24.3,26.5,23.5,24.9,75180.0],["2003-08-08",25.0,27.5,24.0,25.8,50100.0],["2003-08-11",27.0,28.0,24.5,24.6,26510.0],["2003-08-12",25.7,25.7,21.6,22.5,45710.0],["2003-08-13",24.2,25.1,21.4,25.0,21690.0],["2003-08-14",25.5,27.0,24.5,26.6,18250.0],["2003-08-15",26.5,27.4,25.8,26.7,13010.0],["2003-08-18",26.7,28.0,25.9,27.9,37060.0],["2003-08-19",28.2,28.4,25.9,26.9,35420.0],["2003-08-20",26.0,26.8,25.0,25.9,12240.0],["2003-08-21",25.9,26.5,23.8,24.6,30170.0],["2003-08-22",24.4,25.0,23.0,24.8,17500.0],["2003-08-25",25.6,25.8,24.9,25.0,13570.0],["2003-08-26",25.6,25.7,24.1,25.6,7160.0],["2003-08-27",25.7,26.8,24.8,26.2,25530.0],["2003-08-28",26.1,29.5,26.0,27.9,86550.0],["2003-08-29",28.0,29.4,27.0,28.2,22330.0],["2003-09-02",28.5,29.3,27.0,28.0,22850.0],["2003-09-03",28.1,29.0,27.7,27.9,26640.0],["2003-09-04",29.0,29.0,27.5,28.8,24880.0],["2003-09-05",28.0,28.8,27.2,27.7,31060.0],["2003-09-08",27.2,27.9,25.1,25.4,74850.0],["2003-09-09",25.4,25.9,23.4,23.5,80910.0],["2003-09-10",23.5,25.1,22.8,24.6,45920.0],["2003-09-11",25.0,26.5,24.2,25.8,19920.0],["2003-09-12",25.4,25.6,24.4,24.9,19270.0],["2003-09-15",25.5,25.5,24.2,24.4,10060.0],["2003-09-16",24.0,26.9,24.0,25.7,38070.0],["2003-09-17",25.6,26.6,24.4,25.5,18080.0],["2003-09-18",25.2,25.4,24.6,24.7,11690.0],["2003-09-19",25.3,25.3,24.0,25.0,16640.0],["2003-09-22",24.1,25.0,23.1,23.4,25850.0],["2003-09-23",23.6,25.0,23.3,24.5,20780.0],["2003-09-24",24.9,24.9,23.3,23.7,21730.0],["2003-09-25",23.6,24.2,22.5,23.2,15430.0],["2003-09-26",22.6,23.9,22.2,23.0,12840.0],["2003-09-29",22.4,23.8,22.4,23.0,10870.0],["2003-09-30",23.1,23.1,22.0,23.0,10330.0],["2003-10-01",23.0,24.7,22.7,24.1,9280.0],["2003-10-02",23.5,24.1,23.4,23.5,9420.0],["2003-10-03",23.8,25.1,23.5,24.9,25250.0],["2003-10-06",25.3,27.0,25.2,26.1,27600.0],["2003-10-07",26.0,27.3,25.5,26.7,46490.0],["2003-10-08",26.2,26.9,24.8,25.6,22910.0],["2003-10-09",25.6,27.2,24.6,25.0,28930.0],["2003-10-10",24.8,25.9,24.1,25.0,12280.0],["2003-10-13",25.5,26.0,24.5,25.5,4460.0],["2003-10-14",25.0,26.8,24.5,25.7,16470.0],["2003-10-15",26.1,28.8,25.2,28.5,33490.0],["2003-10-16",28.5,32.7,27.6,32.6,175700.0],["2003-10-17",32.1,32.5,30.4,31.1,34140.0],["2003-10-20",31.1,32.5,29.0,30.0,38510.0],["2003-10-21",30.4,35.4,29.6,34.0,69730.0],["2003-10-22",33.9,34.5,32.1,33.6,46380.0],["2003-10-23",29.5,32.0,28.6,29.9,51290.0],["2003-10-24",30.5,31.5,28.5,30.0,21600.0],["2003-10-27",29.8,31.4,29.8,30.5,17690.0],["2003-10-28",31.0,31.5,30.0,30.1,11570.0],["2003-10-29",30.0,31.0,29.6,30.0,12650.0],["2003-10-30",29.8,31.9,29.8,30.4,11300.0],["2003-10-31",30.1,30.4,29.0,30.1,8250.0],["2003-11-03",30.5,34.0,30.5,33.4,96830.0],["2003-11-04",34.5,37.5,33.8,37.5,256880.0],["2003-11-05",37.0,40.0,35.2,39.7,145000.0],["2003-11-06",40.0,40.3,37.0,37.9,63970.0],["2003-11-07",38.9,39.8,36.1,36.3,38910.0],["2003-11-10",37.5,40.1,36.2,37.8,50280.0],["2003-11-11",37.8,38.0,36.2,37.5,24350.0],["2003-11-12",37.4,43.2,37.2,42.5,171630.0],["2003-11-13",43.4,44.6,41.0,41.2,163700.0],["2003-11-14",41.2,43.0,38.5,39.3,53160.0],["2003-11-17",39.2,39.2,36.6,38.4,45980.0],["2003-11-18",38.7,40.5,38.0,39.9,46220.0],["2003-11-19",39.6,40.0,37.0,37.8,22980.0],["2003-11-20",38.3,38.8,36.5,38.3,40000.0],["2003-11-21",38.2,39.0,36.6,37.5,18100.0],["2003-11-24",36.6,38.8,36.6,38.3,28320.0],["2003-11-25",36.6,38.8,36.5,38.2,26950.0],["2003-11-26",37.3,38.8,37.3,38.8,11860.0],["2003-11-28",38.9,46.2,38.8,45.6,138470.0],["2003-12-01",47.9,48.0,42.5,45.0,102740.0],["2003-12-02",44.9,45.0,42.8,43.1,24390.0],["2003-12-03",44.3,44.3,40.4,41.3,33510.0],["2003-12-04",42.0,42.3,38.2,40.4,50860.0],["2003-12-05",40.2,40.5,37.5,39.0,43600.0],["2003-12-08",38.2,39.2,34.4,35.1,94070.0],["2003-12-09",35.0,36.0,30.2,30.6,96330.0],["2003-12-10",30.5,31.5,26.4,29.8,199340.0],["2003-12-11",29.9,33.0,29.0,31.4,67300.0],["2003-12-12",31.9,32.4,30.1,30.9,41180.0],["2003-12-15",32.5,32.7,30.4,31.1,25460.0],["2003-12-16",31.2,31.3,29.5,30.9,19530.0],["2003-12-17",30.6,30.9,29.6,30.3,12920.0],["2003-12-18",30.8,31.9,30.3,30.8,21740.0],["2003-12-19",31.8,31.8,30.0,30.2,19160.0],["2003-12-22",32.0,32.0,29.8,30.3,14030.0],["2003-12-23",30.2,31.8,30.1,31.3,35280.0],["2003-12-24",31.9,37.2,31.2,37.0,71840.0],["2003-12-26",36.8,36.8,35.2,35.3,18480.0],["2003-12-29",35.2,36.9,33.5,34.1,34040.0],["2003-12-30",35.4,35.4,33.0,33.9,29200.0],["2003-12-31",35.0,35.0,33.0,33.4,22000.0],["2004-01-02",34.4,34.4,32.6,33.4,11470.0],["2004-01-05",34.3,37.2,33.4,36.7,32470.0],["2004-01-06",36.6,38.1,35.3,37.1,41570.0],["2004-01-07",37.5,38.2,35.7,38.0,27840.0],["2004-01-08",38.3,39.2,35.6,36.8,34000.0],["2004-01-09",36.1,37.0,33.5,35.8,28760.0],["2004-01-12",35.6,36.4,34.5,36.1,24810.0],["2004-01-13",37.0,37.9,34.8,34.9,31530.0],["2004-01-14",35.0,36.4,34.9,35.4,14920.0],["2004-01-15",35.0,36.8,33.0,35.2,20090.0],["2004-01-16",34.5,36.6,34.2,35.9,22800.0],["2004-01-20",37.0,37.9,36.0,36.7,22200.0],["2004-01-21",37.5,37.9,35.5,36.7,12660.0],["2004-01-22",35.9,36.3,35.2,35.6,11630.0],["2004-01-23",36.0,36.0,33.2,33.8,26900.0],["2004-01-26",34.0,37.0,34.0,36.2,22490.0],["2004-01-27",36.8,37.5,35.3,35.5,18380.0],["2004-01-28",36.7,36.7,33.5,33.8,20450.0],["2004-01-29",32.9,35.2,31.9,34.6,32810.0],["2004-01-30",35.3,35.5,33.9,34.1,9500.0],["2004-02-02",33.9,35.0,33.5,34.2,6600.0],["2004-02-03",34.0,34.2,31.3,32.0,25420.0],["2004-02-04",32.5,32.9,31.0,32.4,17660.0],["2004-02-05",33.0,33.0,31.4,32.8,12850.0],["2004-02-06",33.0,33.4,32.0,32.9,15230.0],["2004-02-09",32.8,33.9,32.6,32.9,8860.0],["2004-02-10",33.5,34.6,33.2,34.3,15030.0],["2004-02-11",34.6,39.0,34.3,39.0,67490.0],["2004-02-12",38.6,39.2,36.8,38.6,39520.0],["2004-02-13",38.9,42.9,38.5,42.4,93500.0],["2004-02-17",43.6,44.0,40.5,40.7,62910.0],["2004-02-18",40.2,42.0,37.6,40.6,62010.0],["2004-02-19",39.7,40.0,35.0,35.7,72670.0],["2004-02-20",35.6,35.6,34.2,34.4,28370.0],["2004-02-23",34.3,35.7,34.3,34.6,12360.0],["2004-02-24",34.5,34.6,32.5,32.5,15380.0],["2004-02-25",32.5,33.5,32.0,32.7,14770.0],["2004-02-26",32.7,34.2,32.7,33.5,14300.0],["2004-02-27",33.9,34.5,33.3,34.0,16870.0],["2004-03-01",34.0,35.8,33.5,35.1,19140.0],["2004-03-02",34.4,35.4,33.5,34.2,10150.0],["2004-03-03",33.7,34.5,33.4,34.1,12300.0],["2004-03-04",33.7,34.6,33.5,34.0,13460.0],["2004-03-05",33.5,35.5,33.4,33.9,12920.0],["2004-03-08",33.8,35.0,33.0,34.5,18220.0],["2004-03-09",34.1,34.5,33.0,33.8,14330.0],["2004-03-10",33.0,34.6,32.2,32.5,16570.0],["2004-03-11",31.9,32.5,31.5,31.5,17180.0],["2004-03-12",32.0,33.0,31.5,32.2,6980.0],["2004-03-15",33.0,33.4,27.8,28.3,51380.0],["2004-03-16",29.0,30.3,28.1,28.5,24970.0],["2004-03-17",29.4,32.3,28.5,30.8,25840.0],["2004-03-18",31.0,31.9,29.7,31.2,13810.0],["2004-03-19",31.9,31.9,30.0,30.2,9580.0],["2004-03-22",30.8,30.8,28.5,30.5,17010.0],["2004-03-23",30.9,32.1,30.5,31.0,11030.0],["2004-03-24",30.7,32.3,30.1,30.9,14780.0],["2004-03-25",30.5,31.8,30.5,30.9,8150.0],["2004-03-26",30.7,31.2,29.9,30.7,11130.0],["2004-03-29",31.0,31.7,30.1,30.8,15190.0],["2004-03-30",31.4,31.4,30.2,31.0,7440.0],["2004-03-31",28.3,31.4,27.0,30.7,12560.0],["2004-04-01",31.0,31.5,29.2,29.9,30870.0],["2004-04-02",31.1,31.1,28.9,29.8,22970.0],["2004-04-05",29.5,35.0,29.5,34.4,51700.0],["2004-04-06",35.4,35.7,33.1,35.5,27310.0],["2004-04-07",35.5,36.0,35.0,35.1,12100.0],["2004-04-08",35.1,36.5,34.4,35.5,16740.0],["2004-04-12",36.5,36.7,34.7,34.7,15780.0],["2004-04-13",36.1,36.5,31.1,33.5,20630.0],["2004-04-14",33.7,34.8,33.0,33.5,8110.0],["2004-04-15",33.5,34.0,31.4,32.5,11240.0],["2004-04-16",32.7,33.2,31.6,33.0,12400.0],["2004-04-19",32.7,36.0,32.0,35.5,15100.0],["2004-04-20",35.4,35.4,31.4,32.3,21360.0],["2004-04-21",33.1,33.8,30.0,32.7,18230.0],["2004-04-22",35.5,36.4,33.0,33.1,37100.0],["2004-04-23",33.1,34.2,32.0,33.9,12350.0],["2004-04-26",34.1,34.1,32.5,33.4,7130.0],["2004-04-27",32.1,34.0,31.6,31.8,12800.0],["2004-04-28",31.6,32.0,30.2,30.4,9860.0],["2004-04-29",30.2,30.7,27.3,27.5,37520.0],["2004-04-30",27.9,28.2,24.7,25.0,55450.0],["2004-05-03",24.6,25.7,21.8,22.7,29390.0],["2004-05-04",24.8,26.3,23.7,25.3,28120.0],["2004-05-05",25.6,28.8,25.6,26.4,15530.0],["2004-05-06",27.7,27.7,24.8,25.6,14440.0],["2004-05-07",24.7,26.1,24.2,24.5,8180.0],["2004-05-10",24.1,25.0,22.5,24.5,10360.0],["2004-05-11",24.3,26.0,23.0,25.0,14340.0],["2004-05-12",26.0,26.0,24.2,24.9,17380.0],["2004-05-13",24.1,26.4,24.1,26.4,18900.0],["2004-05-14",26.6,27.5,25.9,26.9,13870.0],["2004-05-17",26.5,26.7,25.3,26.5,10200.0],["2004-05-18",25.7,26.5,25.1,26.0,8350.0],["2004-05-19",26.4,27.0,25.9,26.1,14720.0],["2004-05-20",26.5,26.5,26.0,26.5,5510.0],["2004-05-21",25.1,26.9,25.1,26.2,9920.0],["2004-05-24",26.0,26.7,25.8,26.3,3910.0],["2004-05-25",26.4,27.5,26.3,27.2,9110.0],["2004-05-26",27.2,27.6,27.0,27.4,6210.0],["2004-05-27",27.0,27.5,26.0,26.0,5840.0],["2004-05-28",26.0,27.0,25.5,26.4,3310.0],["2004-06-01",26.1,26.8,26.0,26.4,6480.0],["2004-06-02",26.1,27.4,26.0,26.5,10520.0],["2004-06-03",26.5,26.5,26.0,26.2,3610.0],["2004-06-04",26.0,26.9,25.8,26.4,4760.0],["2004-06-07",26.1,27.0,26.0,26.8,3390.0],["2004-06-08",26.5,27.0,26.1,26.4,4190.0],["2004-06-09",25.9,27.0,25.9,26.7,8620.0],["2004-06-10",26.2,26.7,26.0,26.6,4640.0],["2004-06-14",26.0,27.1,26.0,26.0,7240.0],["2004-06-15",25.5,26.3,25.5,26.1,6440.0],["2004-06-16",26.1,27.0,26.1,26.1,7680.0],["2004-06-17",27.0,27.0,26.0,26.9,5540.0],["2004-06-18",26.1,27.0,25.5,26.5,6140.0],["2004-06-21",25.3,27.0,25.3,26.5,4620.0],["2004-06-22",26.5,26.9,26.0,26.7,6790.0],["2004-06-23",26.1,29.0,26.0,28.9,18220.0],["2004-06-24",28.7,32.2,28.5,30.6,16990.0],["2004-06-25",29.3,30.5,28.9,29.6,9100.0],["2004-06-28",28.9,29.5,28.4,29.0,6430.0],["2004-06-29",29.1,29.7,29.0,29.2,3140.0],["2004-06-30",29.2,29.3,27.8,28.6,7170.0],["2004-07-01",28.9,28.9,27.7,27.7,13130.0],["2004-07-02",27.3,29.5,27.3,29.4,8410.0],["2004-07-06",29.1,29.4,27.3,27.4,8150.0],["2004-07-07",27.5,28.6,27.0,27.6,5210.0],["2004-07-08",26.5,28.5,26.0,26.2,8180.0],["2004-07-09",25.8,28.1,25.8,27.5,4290.0],["2004-07-12",26.4,27.7,26.2,27.5,3960.0],["2004-07-13",26.3,29.3,25.4,28.7,8400.0],["2004-07-14",25.2,29.2,25.2,28.6,10300.0],["2004-07-15",26.6,28.5,26.6,28.1,12400.0],["2004-07-16",28.3,29.2,27.5,28.0,5010.0],["2004-07-19",27.6,28.0,27.2,27.6,14000.0],["2004-07-20",26.8,28.4,26.8,28.4,10650.0],["2004-07-21",28.5,30.0,28.0,29.0,14150.0],["2004-07-22",29.0,29.0,25.1,27.3,18710.0],["2004-07-23",27.3,28.0,26.0,26.5,13050.0],["2004-07-26",26.0,26.9,26.0,26.5,5530.0],["2004-07-27",26.0,27.4,25.8,27.0,11150.0],["2004-07-28",27.9,27.9,25.0,27.2,6260.0],["2004-07-29",26.9,28.3,26.0,26.2,9070.0],["2004-07-30",26.0,28.0,25.6,27.7,4730.0],["2004-08-02",27.0,28.5,26.1,28.0,5660.0],["2004-08-03",26.9,27.9,26.9,27.5,2980.0],["2004-08-04",27.7,27.7,26.3,26.9,8360.0],["2004-08-05",26.4,27.8,26.4,27.0,4840.0],["2004-08-06",26.4,27.5,26.1,26.4,9320.0],["2004-08-09",25.7,26.8,25.7,26.7,3940.0],["2004-08-10",26.1,27.5,26.1,26.8,4520.0],["2004-08-11",26.1,27.0,26.1,26.4,6080.0],["2004-08-12",26.1,27.0,26.0,26.2,10010.0],["2004-08-13",25.9,27.0,25.7,26.3,7480.0],["2004-08-16",27.1,27.2,25.9,26.3,5320.0],["2004-08-17",26.5,27.0,26.1,26.6,3920.0],["2004-08-18",26.6,26.8,26.1,26.4,4190.0],["2004-08-19",26.1,27.0,26.1,26.3,2500.0],["2004-08-20",26.2,26.4,26.0,26.4,2590.0],["2004-08-23",25.8,26.6,25.8,26.6,2740.0],["2004-08-24",26.1,26.8,26.1,26.8,3930.0],["2004-08-25",27.0,27.2,26.8,26.8,5650.0],["2004-08-26",27.0,27.2,26.8,26.8,4100.0],["2004-08-27",26.5,27.2,25.1,27.0,6660.0],["2004-08-30",26.0,28.1,26.0,27.3,1860.0],["2004-08-31",26.5,27.1,26.3,26.4,2540.0],["2004-09-01",26.1,27.1,26.1,26.6,2770.0],["2004-09-02",26.9,26.9,26.0,26.1,8470.0],["2004-09-03",25.6,26.3,25.6,26.1,8940.0],["2004-09-07",26.5,26.8,25.4,25.5,9690.0],["2004-09-08",25.5,26.4,25.1,26.2,5910.0],["2004-09-09",24.9,26.7,24.7,26.7,5390.0],["2004-09-10",25.2,26.5,25.2,25.9,3710.0],["2004-09-13",25.2,26.9,24.6,26.0,3630.0],["2004-09-14",25.8,26.2,25.5,26.1,5010.0],["2004-09-15",26.1,26.1,25.0,25.5,2100.0],["2004-09-16",25.3,25.6,25.0,25.6,3550.0],["2004-09-17",26.1,26.5,25.7,26.0,2850.0],["2004-09-20",26.5,26.5,25.0,25.9,2660.0],["2004-09-21",25.3,25.5,24.1,24.1,10510.0],["2004-09-22",24.1,25.0,24.0,24.9,13050.0],["2004-09-23",24.6,24.8,22.4,23.8,8350.0],["2004-09-24",23.6,24.2,23.1,23.8,5590.0],["2004-09-27",22.8,24.0,22.8,23.8,3970.0],["2004-09-28",23.4,24.1,22.3,22.6,5320.0],["2004-09-29",22.5,23.6,22.3,23.4,9240.0],["2004-09-30",22.9,24.1,22.9,23.8,9690.0],["2004-10-01",24.1,25.1,23.7,25.1,5390.0],["2004-10-04",25.4,25.4,23.5,24.8,8670.0],["2004-10-05",22.7,25.0,22.5,24.1,4130.0],["2004-10-06",23.6,24.8,23.4,24.5,3310.0],["2004-10-07",23.4,24.4,23.4,23.5,1820.0],["2004-10-08",23.4,23.5,22.1,22.1,9010.0],["2004-10-11",21.4,22.5,21.4,22.4,10510.0],["2004-10-12",22.0,22.5,21.7,22.1,4520.0],["2004-10-13",22.2,23.0,21.8,23.0,5680.0],["2004-10-14",23.0,23.6,22.0,23.0,6260.0],["2004-10-15",23.0,23.0,22.0,22.4,4350.0],["2004-10-18",22.4,22.6,21.0,22.6,6310.0],["2004-10-19",22.6,23.0,22.4,22.5,6480.0],["2004-10-20",22.5,23.0,22.5,22.7,4580.0],["2004-10-21",22.5,22.5,18.7,20.1,50380.0],["2004-10-22",20.0,20.5,19.7,19.7,16600.0],["2004-10-25",19.0,19.6,18.4,19.5,17220.0],["2004-10-26",19.0,19.4,18.5,18.9,10020.0],["2004-10-27",18.8,19.0,18.3,18.8,10370.0],["2004-10-28",18.3,18.9,17.9,18.4,13860.0],["2004-10-29",18.4,18.4,17.9,18.2,7630.0],["2004-11-01",17.8,18.6,16.6,17.7,12830.0],["2004-11-02",17.0,18.1,17.0,18.0,9080.0],["2004-11-03",17.0,18.2,16.7,16.8,12660.0],["2004-11-04",16.6,17.3,15.5,16.2,23790.0],["2004-11-05",16.0,16.5,15.0,15.9,18700.0],["2004-11-08",15.9,15.9,15.0,15.1,24460.0],["2004-11-09",15.0,15.9,15.0,15.9,12630.0],["2004-11-10",16.0,19.8,15.8,19.2,34340.0],["2004-11-11",19.7,19.9,18.1,18.1,8820.0],["2004-11-12",18.0,18.5,17.2,17.7,9980.0],["2004-11-15",17.6,18.3,16.5,16.9,5750.0],["2004-11-16",16.5,17.6,16.2,16.6,13700.0],["2004-11-17",16.2,17.4,16.1,16.9,16030.0],["2004-11-18",17.1,18.0,16.5,18.0,7940.0],["2004-11-19",18.1,18.5,17.1,17.7,7610.0],["2004-11-22",19.1,19.1,17.0,18.5,9180.0],["2004-11-23",18.0,19.0,18.0,18.4,3110.0],["2004-11-24",18.2,18.9,17.0,17.5,7330.0],["2004-11-26",17.0,17.8,17.0,17.5,3160.0],["2004-11-29",17.8,19.0,17.5,17.6,12920.0],["2004-11-30",17.5,19.4,17.5,19.4,32440.0],["2004-12-01",19.4,19.5,18.1,18.4,4950.0],["2004-12-02",19.5,19.5,18.3,19.2,7620.0],["2004-12-03",19.0,19.5,18.2,19.1,9550.0],["2004-12-06",18.2,18.9,18.1,18.6,6270.0],["2004-12-07",18.1,18.7,18.0,18.0,5200.0],["2004-12-08",18.0,18.0,17.4,17.8,7840.0],["2004-12-09",17.5,17.9,17.2,17.6,4910.0],["2004-12-10",18.1,18.1,16.5,17.2,11520.0],["2004-12-13",16.9,17.1,16.5,16.8,18140.0],["2004-12-14",16.8,17.0,16.5,16.8,7660.0],["2004-12-15",17.0,17.2,16.8,16.9,5810.0],["2004-12-16",16.6,17.1,16.5,17.0,18090.0],["2004-12-17",16.8,17.8,16.7,17.8,13480.0],["2004-12-20",18.2,18.5,17.7,17.8,15890.0],["2004-12-21",18.1,18.4,17.3,17.5,7400.0],["2004-12-22",17.5,17.9,17.3,17.6,5140.0],["2004-12-23",17.4,17.8,17.1,17.3,7820.0],["2004-12-27",17.1,17.3,16.5,17.0,17190.0],["2004-12-28",16.7,17.7,16.7,17.5,9950.0],["2004-12-29",17.1,19.9,17.1,19.5,33300.0],["2004-12-30",19.6,21.7,18.9,20.3,41440.0],["2004-12-31",20.2,21.0,18.6,20.0,27390.0],["2005-01-03",20.0,20.4,19.5,19.6,9700.0],["2005-01-04",19.5,19.9,18.1,19.1,29170.0],["2005-01-05",18.5,18.8,17.4,17.6,12420.0],["2005-01-06",18.0,19.4,17.5,17.7,8260.0],["2005-01-07",19.0,19.0,17.5,17.5,7300.0],["2005-01-10",17.5,17.9,17.3,17.5,6370.0],["2005-01-11",17.5,17.9,17.0,17.3,6540.0],["2005-01-12",17.1,17.7,16.7,17.2,10000.0],["2005-01-13",16.7,17.4,16.6,17.0,7170.0],["2005-01-14",17.2,17.2,16.7,16.9,3370.0],["2005-01-18",17.4,18.0,16.7,17.3,13880.0],["2005-01-19",17.4,17.4,16.7,16.8,6320.0],["2005-01-20",17.4,17.4,15.7,15.7,28970.0],["2005-01-21",16.0,16.4,15.6,15.9,13850.0],["2005-01-24",15.8,16.1,15.0,15.5,19510.0],["2005-01-25",15.4,15.7,14.9,15.3,22320.0],["2005-01-26",15.1,15.5,15.0,15.0,9460.0],["2005-01-27",15.1,15.2,14.6,14.6,25190.0],["2005-01-28",15.0,15.0,14.7,15.0,4060.0],["2005-01-31",15.8,15.8,14.9,14.9,5330.0],["2005-02-01",15.0,15.0,14.8,15.0,7010.0],["2005-02-02",15.0,15.8,14.8,15.0,7600.0],["2005-02-03",15.0,15.5,14.8,15.0,9710.0],["2005-02-04",14.8,15.1,14.6,14.9,5810.0],["2005-02-07",15.3,15.3,14.9,14.9,4140.0],["2005-02-08",14.9,15.9,14.9,15.1,16670.0],["2005-02-09",15.2,15.4,14.8,14.8,13360.0],["2005-02-10",15.1,15.1,14.6,14.8,8380.0],["2005-02-11",14.6,15.1,14.5,14.7,9210.0],["2005-02-14",14.6,15.2,14.6,15.0,9620.0],["2005-02-15",15.0,15.2,14.8,15.0,6500.0],["2005-02-16",15.4,15.4,14.9,15.0,21130.0],["2005-02-17",15.3,15.4,14.8,14.9,13190.0],["2005-02-18",14.9,15.3,14.8,14.8,9310.0],["2005-02-22",15.0,15.0,14.8,14.9,9360.0],["2005-02-23",14.7,14.9,14.5,14.5,17230.0],["2005-02-24",15.0,15.0,14.1,14.3,35780.0],["2005-02-25",14.2,14.8,13.3,13.4,33570.0],["2005-02-28",13.5,14.5,13.3,14.0,15630.0],["2005-03-01",13.7,14.3,13.7,13.9,15670.0],["2005-03-02",13.6,14.2,13.5,13.9,13260.0],["2005-03-03",14.3,14.4,13.8,14.4,13700.0],["2005-03-04",14.5,15.7,14.4,15.4,18160.0],["2005-03-07",15.8,15.9,15.0,15.2,13840.0],["2005-03-08",15.0,15.9,15.0,15.1,6240.0],["2005-03-09",15.9,15.9,15.0,15.4,6030.0],["2005-03-10",15.9,15.9,15.2,15.5,7100.0],["2005-03-11",15.8,15.8,15.0,15.4,6780.0],["2005-03-14",15.7,15.7,14.8,14.8,8030.0],["2005-03-15",15.3,15.3,14.4,14.6,5960.0],["2005-03-16",14.5,15.0,14.1,14.5,6400.0],["2005-03-17",15.0,15.0,14.1,14.1,2520.0],["2005-03-18",14.1,14.5,13.4,14.5,6880.0],["2005-03-21",13.9,14.6,13.4,14.2,4360.0],["2005-03-22",14.4,14.5,13.8,14.5,5150.0],["2005-03-23",14.7,14.7,13.8,14.2,2560.0],["2005-03-24",14.2,14.4,13.8,14.0,4920.0],["2005-03-28",13.7,14.6,13.7,14.6,6540.0],["2005-03-29",13.9,14.6,13.9,14.3,1480.0],["2005-03-30",13.9,14.8,13.9,14.7,3620.0],["2005-03-31",14.7,15.2,14.5,14.9,6140.0],["2005-04-01",14.9,15.3,14.9,15.0,7850.0],["2005-04-04",14.7,15.1,14.4,15.0,8100.0],["2005-04-05",14.6,15.0,14.4,14.9,4680.0],["2005-04-06",14.9,15.3,14.9,14.9,2540.0],["2005-04-07",15.4,15.4,14.9,15.3,2910.0],["2005-04-08",15.3,15.4,15.0,15.0,3140.0],["2005-04-11",15.1,15.3,15.0,15.1,8410.0],["2005-04-12",15.1,15.1,13.3,14.4,5430.0],["2005-04-13",14.3,14.6,13.7,14.6,2700.0],["2005-04-14",14.6,14.6,13.0,14.1,17260.0],["2005-04-15",13.7,13.8,13.3,13.5,4140.0],["2005-04-18",13.4,13.7,13.2,13.3,5030.0],["2005-04-19",13.5,13.5,13.3,13.3,2540.0],["2005-04-20",13.3,14.9,13.1,14.5,9670.0],["2005-04-21",13.4,13.5,11.6,12.5,36960.0],["2005-04-22",12.6,12.7,11.8,11.9,11120.0],["2005-04-25",11.8,12.2,11.3,12.1,15870.0],["2005-04-26",11.3,11.8,11.1,11.3,7680.0],["2005-04-27",11.0,11.4,11.0,11.1,13320.0],["2005-04-28",11.1,11.1,10.5,10.5,7780.0],["2005-04-29",10.6,11.4,10.1,10.5,11720.0],["2005-05-02",10.0,10.6,10.0,10.5,8190.0],["2005-05-03",10.3,10.6,10.0,10.3,28920.0],["2005-05-04",10.0,11.5,10.0,11.1,6930.0],["2005-05-05",11.0,11.5,10.2,10.9,7320.0],["2005-05-06",11.5,11.9,10.9,11.4,7560.0],["2005-05-09",11.5,11.5,10.5,10.9,8370.0],["2005-05-10",10.6,11.3,10.6,11.0,7100.0],["2005-05-11",11.2,11.4,10.6,10.8,7970.0],["2005-05-12",10.6,11.2,10.5,11.2,3550.0],["2005-05-13",11.4,11.9,11.0,11.5,10490.0],["2005-05-16",11.9,12.0,11.5,11.8,5410.0],["2005-05-17",11.7,11.8,11.2,11.2,7670.0],["2005-05-18",11.2,11.5,11.0,11.5,5980.0],["2005-05-19",11.4,11.9,11.3,11.9,4470.0],["2005-05-20",12.0,12.2,11.8,12.2,2030.0],["2005-05-23",12.2,12.6,12.2,12.4,6890.0],["2005-05-24",11.4,12.7,11.4,12.5,9920.0],["2005-05-25",12.5,13.0,12.2,12.5,5700.0],["2005-05-26",12.7,13.5,12.2,12.5,6900.0],["2005-05-27",12.9,13.5,12.1,13.0,5930.0],["2005-05-31",13.0,13.6,12.0,13.0,6970.0],["2005-06-01",13.0,13.6,12.2,12.3,4760.0],["2005-06-02",12.2,12.4,12.2,12.3,4550.0],["2005-06-03",12.2,12.2,11.4,11.5,7300.0],["2005-06-06",11.2,11.5,10.9,11.5,8710.0],["2005-06-07",10.9,11.8,10.9,11.7,9720.0],["2005-06-08",12.0,12.1,11.5,11.9,5270.0],["2005-06-09",11.5,12.0,11.5,11.9,1960.0],["2005-06-10",11.6,11.9,11.6,11.6,1950.0],["2005-06-13",12.0,12.0,11.0,11.3,3570.0],["2005-06-14",11.2,11.5,11.2,11.4,3970.0],["2005-06-15",11.2,11.2,11.0,11.1,3100.0],["2005-06-16",11.0,11.5,10.9,10.9,7670.0],["2005-06-17",11.0,11.0,10.9,10.9,3200.0],["2005-06-20",11.2,11.2,10.8,11.2,10500.0],["2005-06-21",10.9,11.5,10.7,11.2,18370.0],["2005-06-22",11.4,11.4,10.8,10.9,3770.0],["2005-06-23",11.0,11.0,10.8,10.8,2000.0],["2005-06-24",10.8,10.9,10.8,10.9,3970.0],["2005-06-27",11.0,11.0,10.7,10.8,3850.0],["2005-06-28",10.7,10.8,10.5,10.8,5070.0],["2005-06-29",10.3,10.9,10.2,10.5,6530.0],["2005-06-30",10.4,11.4,10.4,11.3,16290.0],["2005-07-01",11.1,11.3,10.7,10.9,6820.0],["2005-07-05",10.7,12.0,10.7,11.8,11620.0],["2005-07-06",11.3,11.8,11.1,11.7,6720.0],["2005-07-07",11.8,12.2,11.7,12.0,8030.0],["2005-07-08",11.7,13.5,11.6,13.0,12730.0],["2005-07-11",13.1,14.0,12.4,13.2,9990.0],["2005-07-12",12.8,13.5,12.8,13.3,3630.0],["2005-07-13",13.1,13.8,13.0,13.5,4460.0],["2005-07-14",13.0,14.0,13.0,14.0,3440.0],["2005-07-15",14.5,14.6,13.5,14.0,13840.0],["2005-07-18",13.6,13.8,13.1,13.1,6580.0],["2005-07-19",13.4,13.8,13.0,13.1,2530.0],["2005-07-20",13.2,13.7,13.0,13.4,4390.0],["2005-07-21",13.4,13.7,12.7,13.3,15900.0],["2005-07-22",12.5,13.0,12.1,12.5,9800.0],["2005-07-25",12.5,12.7,12.2,12.5,5890.0],["2005-07-26",12.2,13.3,12.2,13.0,3500.0],["2005-07-27",13.4,13.4,12.3,12.3,2900.0],["2005-07-28",12.3,12.5,12.2,12.3,4740.0],["2005-07-29",12.3,12.5,12.0,12.2,10240.0],["2005-08-01",11.7,12.5,11.7,11.9,5910.0],["2005-08-02",11.9,12.6,11.8,12.6,14340.0],["2005-08-03",12.3,13.7,12.3,13.7,7630.0],["2005-08-04",13.9,14.7,13.1,13.3,2080.0],["2005-08-05",13.1,13.7,13.0,13.0,4790.0],["2005-08-08",13.0,13.3,12.4,12.9,3930.0],["2005-08-09",12.3,12.8,12.2,12.5,3890.0],["2005-08-10",12.0,12.5,11.9,12.0,7250.0],["2005-08-11",11.9,11.9,11.7,11.8,4770.0],["2005-08-12",11.7,12.7,11.6,11.6,2170.0],["2005-08-15",11.6,12.4,11.6,11.6,1730.0],["2005-08-16",11.5,11.9,11.5,11.9,1630.0],["2005-08-17",11.9,11.9,11.4,11.6,3500.0],["2005-08-18",11.4,11.7,11.2,11.6,3900.0],["2005-08-19",11.5,11.7,11.5,11.5,3080.0],["2005-08-22",11.5,11.5,11.1,11.3,4160.0],["2005-08-23",11.3,12.2,11.3,11.4,6240.0],["2005-08-24",11.5,12.0,11.3,12.0,2240.0],["2005-08-25",11.7,12.0,11.7,11.9,3450.0],["2005-08-26",11.4,12.2,11.4,12.2,3520.0],["2005-08-29",11.6,12.2,11.6,11.7,2140.0],["2005-08-30",11.6,12.1,11.6,11.7,980.0],["2005-08-31",11.6,12.0,11.6,11.7,1940.0],["2005-09-01",11.8,12.0,11.6,11.6,2500.0],["2005-09-02",11.6,11.7,11.4,11.4,2640.0],["2005-09-06",11.2,11.7,11.2,11.2,6170.0],["2005-09-07",11.1,11.8,11.1,11.4,14200.0],["2005-09-08",11.2,11.6,11.1,11.6,11070.0],["2005-09-09",11.5,13.0,11.5,12.6,20040.0],["2005-09-12",13.0,13.5,12.7,13.0,8390.0],["2005-09-13",13.0,13.0,12.2,12.4,2720.0],["2005-09-14",12.6,13.4,11.6,13.3,9040.0],["2005-09-15",13.0,13.6,13.0,13.2,3900.0],["2005-09-16",13.4,13.4,12.5,12.5,1960.0],["2005-09-19",12.5,12.8,12.2,12.3,1740.0],["2005-09-20",12.3,12.3,11.9,12.2,1220.0],["2005-09-21",12.1,12.2,12.0,12.1,4010.0],["2005-09-22",11.7,11.8,11.6,11.6,6790.0],["2005-09-23",11.8,12.1,11.8,11.9,5200.0],["2005-09-26",11.8,12.9,11.8,12.7,4620.0],["2005-09-27",12.5,12.9,12.0,12.2,5470.0],["2005-09-28",12.0,12.3,12.0,12.1,980.0],["2005-09-29",12.7,12.9,12.1,12.5,3680.0],["2005-09-30",12.4,12.6,12.4,12.4,1040.0],["2005-10-03",12.4,13.0,12.3,12.8,3930.0],["2005-10-04",12.9,14.0,12.8,13.6,11740.0],["2005-10-05",13.9,14.9,13.6,14.5,13270.0],["2005-10-06",14.8,14.8,14.0,14.1,6260.0],["2005-10-07",14.8,14.9,14.0,14.1,12150.0],["2005-10-10",14.1,14.1,13.0,13.6,7560.0],["2005-10-11",13.6,13.6,12.5,12.7,3520.0],["2005-10-12",13.6,13.6,12.5,12.6,1310.0],["2005-10-13",12.5,14.0,12.1,12.5,2520.0],["2005-10-14",12.8,13.0,12.5,13.0,600.0],["2005-10-17",12.5,12.6,12.2,12.4,2030.0],["2005-10-18",12.3,13.2,12.3,12.9,1590.0],["2005-10-19",13.4,14.0,13.1,13.6,2720.0],["2005-10-20",13.5,13.6,12.7,13.3,1190.0],["2005-10-21",12.6,13.3,12.6,13.0,2890.0],["2005-10-24",12.9,13.8,12.6,13.0,4820.0],["2005-10-25",13.5,14.1,13.5,13.7,9390.0],["2005-10-26",12.5,13.0,11.6,13.0,16880.0],["2005-10-27",12.7,12.9,11.8,11.9,5650.0],["2005-10-28",11.8,11.8,8.8,11.1,6720.0],["2005-10-31",11.0,11.9,11.0,11.9,8360.0],["2005-11-01",12.0,12.6,11.5,11.5,4410.0],["2005-11-02",11.5,11.7,11.0,11.4,14570.0],["2005-11-03",11.3,11.7,11.0,11.3,6940.0],["2005-11-04",11.1,11.7,11.0,11.4,2330.0],["2005-11-07",11.3,11.8,11.1,11.3,2570.0],["2005-11-08",11.2,11.7,11.1,11.3,1650.0],["2005-11-09",11.2,11.8,11.2,11.5,3230.0],["2005-11-10",11.4,12.0,11.4,11.4,4220.0],["2005-11-11",11.5,11.8,11.4,11.5,1630.0],["2005-11-14",11.5,11.5,11.3,11.3,5620.0],["2005-11-15",11.2,11.5,11.2,11.3,2450.0],["2005-11-16",11.5,11.9,11.2,11.5,3170.0],["2005-11-17",11.6,11.6,11.3,11.4,2090.0],["2005-11-18",11.3,11.9,11.3,11.7,5800.0],["2005-11-21",11.6,12.1,11.4,11.8,5060.0],["2005-11-22",11.7,12.2,11.4,12.0,2550.0],["2005-11-23",11.8,12.9,11.8,12.9,7630.0],["2005-11-25",12.5,13.1,12.5,12.5,3090.0],["2005-11-28",12.5,12.6,12.1,12.3,3020.0],["2005-11-29",12.2,12.7,12.2,12.7,1400.0],["2005-11-30",12.5,12.8,12.1,12.4,4830.0],["2005-12-01",12.1,12.9,11.3,12.2,35760.0],["2005-12-02",12.0,12.5,12.0,12.5,6540.0],["2005-12-05",12.5,12.5,12.0,12.3,5520.0],["2005-12-06",12.2,12.5,11.5,12.2,10430.0],["2005-12-07",11.9,12.3,11.8,11.8,2420.0],["2005-12-08",11.8,12.0,11.7,11.9,4250.0],["2005-12-09",11.7,12.0,11.4,11.7,2900.0],["2005-12-12",11.8,12.3,11.8,12.3,5190.0],["2005-12-13",11.9,12.2,11.7,11.9,5200.0],["2005-12-14",11.7,12.3,11.7,12.3,3200.0],["2005-12-15",12.0,12.4,11.9,12.1,2400.0],["2005-12-16",12.4,12.5,11.8,11.8,4270.0],["2005-12-19",11.8,12.2,11.7,11.9,5420.0],["2005-12-20",11.7,12.1,11.3,11.9,4810.0],["2005-12-21",11.9,12.0,11.6,11.9,4080.0],["2005-12-22",11.3,12.0,11.3,11.6,4800.0],["2005-12-23",11.6,12.2,11.5,11.5,5530.0],["2005-12-27",11.5,11.8,11.3,11.3,6310.0],["2005-12-28",11.5,12.0,11.3,11.5,6980.0],["2005-12-29",11.5,11.7,11.3,11.4,7160.0],["2005-12-30",11.4,11.8,11.3,11.3,10270.0],["2006-01-03",11.4,11.8,11.2,11.5,1850.0],["2006-01-04",11.1,12.3,11.1,12.1,9790.0],["2006-01-05",12.2,13.8,12.2,13.7,38270.0],["2006-01-06",13.5,14.3,13.5,13.7,19370.0],["2006-01-09",14.0,14.2,13.5,14.0,7650.0],["2006-01-10",13.6,14.0,13.6,13.9,5410.0],["2006-01-11",14.3,14.5,13.8,14.2,8090.0],["2006-01-12",13.9,14.2,13.6,13.9,4850.0],["2006-01-13",13.7,14.0,13.6,13.8,5250.0],["2006-01-17",14.2,14.2,13.8,14.2,3340.0],["2006-01-18",14.3,14.3,13.9,13.9,2060.0],["2006-01-19",14.8,14.8,13.7,14.1,4320.0],["2006-01-20",14.5,14.5,13.9,13.9,4990.0],["2006-01-23",13.9,14.0,13.7,13.9,2780.0],["2006-01-24",14.3,14.6,13.8,14.5,2380.0],["2006-01-25",14.5,14.5,13.7,14.1,6830.0],["2006-01-26",14.4,14.6,13.9,14.0,7820.0],["2006-01-27",14.0,14.2,13.9,14.0,3250.0],["2006-01-30",14.3,14.4,13.9,14.0,2870.0],["2006-01-31",13.9,14.3,13.6,13.7,6630.0],["2006-02-01",13.6,13.9,13.5,13.8,1450.0],["2006-02-02",13.4,13.8,13.3,13.7,4710.0],["2006-02-03",14.0,14.3,13.7,13.9,2650.0],["2006-02-06",13.4,14.2,12.9,13.2,6540.0],["2006-02-07",13.5,14.3,13.5,14.1,11500.0],["2006-02-08",14.3,14.3,13.3,13.4,4840.0],["2006-02-09",13.8,14.1,13.8,14.0,2600.0],["2006-02-10",13.9,14.4,13.5,14.2,2040.0],["2006-02-13",13.7,14.3,13.5,14.1,4310.0],["2006-02-14",13.6,14.0,13.2,13.6,6380.0],["2006-02-15",11.5,12.1,10.6,11.4,61410.0],["2006-02-16",11.4,11.6,11.3,11.6,10430.0],["2006-02-17",11.6,11.7,11.1,11.7,9280.0],["2006-02-21",11.7,11.9,11.4,11.4,6880.0],["2006-02-22",11.3,11.9,11.2,11.6,5800.0],["2006-02-23",11.4,11.7,11.4,11.5,4290.0],["2006-02-24",11.5,11.7,11.3,11.7,7890.0],["2006-02-27",11.6,12.0,11.3,11.8,5340.0],["2006-02-28",11.6,12.5,11.6,12.0,11730.0],["2006-03-01",11.5,12.2,11.5,12.1,6300.0],["2006-03-02",12.5,12.5,11.6,12.0,3090.0],["2006-03-03",11.8,12.0,11.8,12.0,4650.0],["2006-03-06",11.9,12.5,11.9,12.4,9370.0],["2006-03-07",12.6,12.6,12.1,12.2,4430.0],["2006-03-08",12.0,12.4,12.0,12.3,5050.0],["2006-03-09",12.3,13.4,12.0,13.2,13560.0],["2006-03-10",13.0,13.4,13.0,13.2,5120.0],["2006-03-13",13.5,13.6,13.2,13.4,5240.0],["2006-03-14",13.6,14.0,13.3,13.7,8940.0],["2006-03-15",13.7,14.0,13.2,13.2,3830.0],["2006-03-16",13.0,13.8,13.0,13.1,3160.0],["2006-03-17",13.1,13.5,13.0,13.0,4040.0],["2006-03-20",12.6,13.5,12.6,13.1,6690.0],["2006-03-21",12.9,13.1,12.8,13.0,3260.0],["2006-03-22",12.8,13.2,12.8,13.0,3300.0],["2006-03-23",13.0,13.5,13.0,13.1,2910.0],["2006-03-24",13.0,13.0,12.9,13.0,4400.0],["2006-03-27",12.9,13.8,12.9,13.7,5470.0],["2006-03-28",13.8,13.8,13.0,13.1,4330.0],["2006-03-29",13.3,13.7,13.1,13.6,3170.0],["2006-03-30",13.2,13.6,13.0,13.2,6220.0],["2006-03-31",13.4,13.5,13.0,13.3,1270.0],["2006-04-03",10.5,13.4,10.5,12.5,12520.0],["2006-04-04",11.9,12.4,11.9,12.3,2610.0],["2006-04-05",12.5,12.9,12.4,12.8,3650.0],["2006-04-06",12.5,13.0,12.5,12.5,4000.0],["2006-04-07",12.3,13.0,12.3,13.0,4400.0],["2006-04-10",12.8,13.3,12.6,12.6,4200.0],["2006-04-11",12.5,13.0,12.5,12.6,3550.0],["2006-04-12",12.6,12.6,12.3,12.3,1860.0],["2006-04-13",12.4,12.6,11.7,12.6,15160.0],["2006-04-17",12.9,12.9,11.8,11.9,2780.0],["2006-04-18",11.5,12.4,11.3,12.3,7360.0],["2006-04-19",12.2,12.4,11.7,12.0,3780.0],["2006-04-20",11.7,12.0,11.0,11.5,19000.0],["2006-04-21",11.6,12.1,11.3,11.9,9520.0],["2006-04-24",12.0,12.5,12.0,12.4,5800.0],["2006-04-25",12.2,12.5,12.0,12.5,9240.0],["2006-04-26",12.4,12.5,12.0,12.5,7610.0],["2006-04-27",12.8,13.6,12.0,12.9,19590.0],["2006-04-28",13.5,13.5,13.0,13.0,4070.0],["2006-05-01",12.5,13.3,12.0,12.8,6230.0],["2006-05-02",12.6,13.1,12.5,12.5,7460.0],["2006-05-03",12.5,12.8,12.5,12.5,2650.0],["2006-05-04",12.5,12.8,12.5,12.6,2330.0],["2006-05-05",12.5,13.0,12.5,13.0,1630.0],["2006-05-08",12.5,13.1,12.5,13.1,3580.0],["2006-05-09",12.8,13.7,12.6,13.6,12870.0],["2006-05-10",13.6,17.2,13.5,16.6,53760.0],["2006-05-11",17.0,17.5,15.5,17.0,31260.0],["2006-05-12",16.0,16.9,15.1,15.1,29770.0],["2006-05-15",15.0,15.0,14.0,14.5,11930.0],["2006-05-16",14.5,14.7,13.9,14.3,4860.0],["2006-05-17",13.6,14.3,13.6,13.8,4900.0],["2006-05-18",13.9,14.7,13.7,14.2,6850.0],["2006-05-19",14.4,15.2,14.3,14.6,11370.0],["2006-05-22",14.3,14.9,14.2,14.6,3650.0],["2006-05-23",14.9,15.0,13.3,14.3,10730.0],["2006-05-24",14.0,14.3,14.0,14.2,5770.0],["2006-05-25",13.9,14.6,13.9,14.3,2420.0],["2006-05-26",14.1,14.4,13.5,14.2,2470.0],["2006-05-30",13.9,14.3,13.9,14.1,2790.0],["2006-05-31",13.9,14.5,13.8,14.0,4180.0],["2006-06-01",13.8,14.2,13.7,13.9,2260.0],["2006-06-02",14.0,14.1,13.7,13.9,1330.0],["2006-06-05",14.3,14.3,12.8,13.0,12630.0],["2006-06-06",13.0,13.3,11.5,12.2,21460.0],["2006-06-07",12.3,12.7,12.3,12.4,3330.0],["2006-06-08",12.9,12.9,11.8,12.3,4370.0],["2006-06-09",12.4,12.5,11.8,12.0,5470.0],["2006-06-12",11.8,12.1,11.8,12.1,1060.0],["2006-06-13",11.8,12.7,11.8,12.1,7100.0],["2006-06-14",12.0,12.6,12.0,12.5,4180.0],["2006-06-15",12.2,12.8,12.2,12.6,1500.0],["2006-06-16",12.5,13.0,12.3,12.5,1420.0],["2006-06-19",12.7,14.3,12.6,12.8,2070.0],["2006-06-20",12.6,12.9,12.6,12.6,3720.0],["2006-06-21",12.5,13.1,12.5,12.5,1720.0],["2006-06-22",12.6,12.8,12.3,12.3,2590.0],["2006-06-23",12.0,12.9,12.0,12.5,3290.0],["2006-06-26",12.7,13.6,12.7,12.9,1480.0],["2006-06-27",12.3,12.8,11.8,11.8,1100.0],["2006-06-28",12.2,12.3,12.0,12.1,690.0],["2006-06-29",12.0,12.2,12.0,12.1,850.0],["2006-06-30",12.0,12.2,11.9,12.1,2200.0],["2006-07-03",12.3,12.3,11.9,12.0,750.0],["2006-07-05",11.9,13.6,11.9,12.6,10520.0],["2006-07-06",12.4,12.6,12.4,12.4,770.0],["2006-07-07",12.4,12.4,12.0,12.0,4060.0],["2006-07-10",12.4,13.0,12.4,12.5,2700.0],["2006-07-11",12.1,12.8,12.1,12.7,800.0],["2006-07-12",12.2,12.5,12.0,12.5,890.0],["2006-07-13",12.8,12.8,12.1,12.1,2870.0],["2006-07-14",12.2,12.9,12.0,12.9,5240.0],["2006-07-17",12.5,12.9,12.4,12.8,1770.0],["2006-07-18",12.6,13.5,12.2,12.6,4120.0],["2006-07-19",12.3,13.3,12.3,13.2,3270.0],["2006-07-20",12.5,12.9,12.3,12.3,2110.0],["2006-07-21",12.4,12.7,12.3,12.3,1130.0],["2006-07-24",12.2,12.5,12.0,12.1,3620.0],["2006-07-25",12.0,12.3,12.0,12.3,560.0],["2006-07-26",12.0,12.5,12.0,12.1,2430.0],["2006-07-27",12.1,12.5,12.1,12.2,1900.0],["2006-07-28",12.0,12.3,12.0,12.3,1640.0],["2006-07-31",12.1,12.4,11.9,12.0,2170.0],["2006-08-01",12.0,12.0,12.0,12.0,900.0],["2006-08-02",12.0,12.0,11.7,11.9,2590.0],["2006-08-03",12.2,12.2,11.5,12.0,4090.0],["2006-08-04",12.1,12.4,12.1,12.2,3360.0],["2006-08-07",11.7,11.9,11.7,11.9,1970.0],["2006-08-08",11.9,11.9,11.6,11.6,1730.0],["2006-08-09",11.6,12.5,11.6,12.0,4490.0],["2006-08-10",12.4,12.5,11.7,11.8,1680.0],["2006-08-11",11.7,12.0,11.7,12.0,1130.0],["2006-08-14",11.7,11.8,11.5,11.5,3050.0],["2006-08-15",11.6,12.2,11.5,11.7,24610.0],["2006-08-16",11.7,12.3,11.6,12.3,6530.0],["2006-08-17",12.0,12.5,11.9,12.3,5760.0],["2006-08-18",12.1,12.3,11.9,12.1,3060.0],["2006-08-21",12.5,12.5,11.7,11.7,1970.0],["2006-08-22",11.7,12.2,11.6,12.1,5330.0],["2006-08-23",12.1,12.1,11.6,11.6,1350.0],["2006-08-24",11.7,12.2,11.7,11.7,840.0],["2006-08-25",11.7,11.7,11.6,11.7,580.0],["2006-08-28",11.8,11.8,11.6,11.7,1790.0],["2006-08-29",11.8,11.8,11.6,11.6,980.0],["2006-08-30",11.5,12.2,11.5,11.8,2940.0],["2006-08-31",11.8,12.0,11.6,11.7,1900.0],["2006-09-01",11.8,12.2,11.5,11.7,2360.0],["2006-09-05",11.7,11.9,11.7,11.7,2140.0],["2006-09-06",11.7,12.2,11.7,12.2,1950.0],["2006-09-07",12.0,12.0,11.8,11.9,940.0],["2006-09-08",11.7,12.0,11.7,12.0,450.0],["2006-09-11",11.5,11.8,11.4,11.8,3230.0],["2006-09-12",11.4,11.8,11.4,11.6,1540.0],["2006-09-13",11.6,12.0,11.6,11.6,3190.0],["2006-09-14",11.6,11.9,11.4,11.4,2840.0],["2006-09-15",8.1,11.1,8.1,10.6,13410.0],["2006-09-18",10.6,11.0,10.5,10.6,4740.0],["2006-09-19",10.5,11.0,10.5,11.0,2480.0],["2006-09-20",10.9,11.2,10.7,10.7,2350.0],["2006-09-21",11.0,11.0,10.4,10.6,3510.0],["2006-09-22",10.6,10.8,9.7,10.0,12240.0],["2006-09-25",10.2,10.5,10.0,10.5,5070.0],["2006-09-26",10.7,10.8,10.5,10.7,3620.0],["2006-09-27",10.7,11.1,10.6,10.7,6430.0],["2006-09-28",10.4,10.7,10.4,10.4,2850.0],["2006-09-29",10.4,10.8,10.3,10.3,4030.0],["2006-10-02",10.5,10.6,10.3,10.4,2970.0],["2006-10-03",10.5,10.6,10.0,10.5,4990.0],["2006-10-04",10.6,10.8,10.2,10.8,3190.0],["2006-10-05",10.8,10.8,10.2,10.4,6110.0],["2006-10-06",10.3,10.5,10.0,10.2,4430.0],["2006-10-09",10.8,10.8,10.0,10.2,9050.0],["2006-10-10",10.4,10.9,10.0,10.3,5720.0],["2006-10-11",10.1,10.6,10.1,10.4,3960.0],["2006-10-12",10.6,10.9,10.2,10.3,5230.0],["2006-10-13",10.2,10.4,10.0,10.3,2170.0],["2006-10-16",10.0,10.4,10.0,10.0,4860.0],["2006-10-17",10.0,10.5,10.0,10.2,7290.0],["2006-10-18",10.1,10.6,10.1,10.4,6130.0],["2006-10-19",10.3,10.6,10.2,10.2,4390.0],["2006-10-20",7.9,10.0,7.9,9.8,24680.0],["2006-10-23",9.8,9.9,8.6,9.1,15190.0],["2006-10-24",9.2,10.1,9.0,9.7,7150.0],["2006-10-25",9.2,10.4,9.2,10.2,12840.0],["2006-10-26",9.5,9.5,8.2,8.7,39630.0],["2006-10-27",9.3,9.3,9.0,9.0,8020.0],["2006-10-30",9.0,9.6,9.0,9.2,5560.0],["2006-10-31",9.0,9.5,8.8,9.1,4290.0],["2006-11-01",9.1,9.1,8.8,8.8,1520.0],["2006-11-02",8.9,9.4,8.9,9.0,1480.0],["2006-11-03",9.9,9.9,9.2,9.3,4720.0],["2006-11-06",9.1,9.9,8.8,9.3,4860.0],["2006-11-07",9.3,9.6,9.0,9.2,3520.0],["2006-11-08",9.1,9.4,8.8,9.0,2660.0],["2006-11-09",9.0,9.0,8.7,8.7,2060.0],["2006-11-10",8.8,9.0,8.6,8.8,2700.0],["2006-11-13",8.6,8.9,8.5,8.6,3610.0],["2006-11-14",8.5,8.5,7.2,8.3,8830.0],["2006-11-15",8.0,8.4,7.6,7.9,7860.0],["2006-11-16",8.0,8.7,7.8,8.3,8350.0],["2006-11-17",8.2,8.4,7.9,8.1,3440.0],["2006-11-20",7.9,8.4,7.9,8.0,1300.0],["2006-11-21",8.1,8.4,8.1,8.3,3690.0],["2006-11-22",8.1,8.8,8.1,8.4,2720.0],["2006-11-24",8.4,8.8,8.4,8.8,17590.0],["2006-11-27",8.8,9.3,8.8,9.0,25650.0],["2006-11-28",9.1,9.7,9.1,9.6,20320.0],["2006-11-29",9.6,9.6,8.8,9.4,14640.0],["2006-11-30",9.5,9.7,9.0,9.4,9190.0],["2006-12-01",9.4,9.6,9.0,9.4,4660.0],["2006-12-04",9.2,9.3,8.6,9.0,13120.0],["2006-12-05",9.3,9.6,9.0,9.5,13700.0],["2006-12-06",9.5,9.7,9.4,9.7,10860.0],["2006-12-07",9.7,10.0,9.5,10.0,16180.0],["2006-12-08",9.8,10.2,9.6,9.7,7830.0],["2006-12-11",10.0,10.5,10.0,10.5,10590.0],["2006-12-12",10.3,11.8,10.3,11.8,32780.0],["2006-12-13",11.7,12.5,11.1,12.3,13970.0],["2006-12-14",12.1,12.3,10.2,11.6,23970.0],["2006-12-15",11.4,11.9,11.0,11.8,14350.0],["2006-12-18",11.6,11.8,11.4,11.7,7070.0],["2006-12-19",11.7,11.9,11.3,11.9,13390.0],["2006-12-20",11.7,12.5,11.7,12.2,10430.0],["2006-12-21",12.0,12.4,11.7,12.0,6420.0],["2006-12-22",11.9,12.5,11.7,11.9,7270.0],["2006-12-26",11.7,12.4,11.1,11.6,9660.0],["2006-12-27",11.2,11.5,10.9,11.2,18360.0],["2006-12-28",11.0,12.0,10.0,11.1,24380.0],["2006-12-29",11.0,11.7,10.8,11.2,16400.0],["2007-01-03",11.3,12.5,11.3,12.3,6750.0],["2007-01-04",11.8,13.3,11.8,13.0,9900.0],["2007-01-05",13.1,13.1,12.2,12.2,3160.0],["2007-01-08",12.1,12.5,11.5,12.4,6410.0],["2007-01-09",12.1,12.4,11.7,11.8,5460.0],["2007-01-10",11.8,12.2,11.7,11.8,3750.0],["2007-01-11",12.2,13.0,12.0,12.7,5470.0],["2007-01-12",12.5,12.6,12.0,12.4,5390.0],["2007-01-16",12.4,13.0,12.4,13.0,4380.0],["2007-01-17",13.0,13.6,12.6,13.3,12090.0],["2007-01-18",13.4,13.8,13.2,13.6,6120.0],["2007-01-19",13.6,13.6,12.8,13.0,3870.0],["2007-01-22",13.0,13.4,12.3,13.4,2660.0],["2007-01-23",14.0,14.0,13.0,13.2,6550.0],["2007-01-24",13.1,13.4,12.8,12.9,2890.0],["2007-01-25",12.5,13.0,12.3,12.4,6310.0],["2007-01-26",12.5,12.9,12.4,12.7,3720.0],["2007-01-29",12.7,13.5,12.5,13.3,3450.0],["2007-01-30",13.2,13.4,12.7,12.8,1750.0],["2007-01-31",13.2,13.5,12.7,13.2,6660.0],["2007-02-01",13.4,13.7,13.1,13.5,4440.0],["2007-02-02",13.1,13.7,12.9,13.2,3510.0],["2007-02-05",13.3,13.5,13.0,13.2,4310.0],["2007-02-06",13.2,14.0,13.2,13.3,1720.0],["2007-02-07",13.2,13.2,12.4,12.6,9530.0],["2007-02-08",12.6,12.9,12.4,12.8,6120.0],["2007-02-09",12.9,12.9,12.2,12.3,7080.0],["2007-02-12",12.4,12.9,12.3,12.8,2780.0],["2007-02-13",12.7,12.9,12.5,12.6,670.0],["2007-02-14",12.8,12.8,12.3,12.4,2550.0],["2007-02-15",12.4,12.9,12.3,12.5,3190.0],["2007-02-16",12.4,12.6,11.9,12.0,5800.0],["2007-02-20",11.8,12.3,11.7,12.1,2280.0],["2007-02-21",12.1,12.2,11.7,11.9,7840.0],["2007-02-22",12.0,12.2,10.0,10.3,69180.0],["2007-02-23",10.6,10.6,10.0,10.5,40220.0],["2007-02-26",10.3,10.5,10.0,10.0,12850.0],["2007-02-27",10.0,10.1,9.8,9.8,12000.0],["2007-02-28",10.1,10.2,9.8,10.2,6990.0],["2007-03-01",9.8,10.0,9.3,9.7,5520.0],["2007-03-02",9.9,9.9,9.2,9.4,2930.0],["2007-03-05",9.4,9.4,8.9,8.9,7500.0],["2007-03-06",9.1,9.3,8.9,9.2,5880.0],["2007-03-07",9.3,9.4,9.0,9.1,3130.0],["2007-03-08",9.1,9.1,8.6,9.0,4230.0],["2007-03-09",9.5,9.5,9.0,9.0,1430.0],["2007-03-12",8.8,9.3,8.8,9.0,1090.0],["2007-03-13",8.8,9.0,8.5,8.5,3440.0],["2007-03-14",8.6,8.9,8.1,8.2,5190.0],["2007-03-15",8.1,8.5,8.0,8.4,11610.0],["2007-03-16",8.4,8.5,8.1,8.5,3010.0],["2007-03-19",8.8,9.0,8.5,8.9,2520.0],["2007-03-20",9.1,9.5,8.9,9.5,11700.0],["2007-03-21",9.7,9.9,9.5,9.8,4820.0],["2007-03-22",9.9,10.0,9.5,9.9,1700.0],["2007-03-23",9.6,9.6,9.3,9.3,5930.0],["2007-03-26",9.2,9.6,9.1,9.5,2350.0],["2007-03-27",9.5,9.5,9.0,9.2,17750.0],["2007-03-28",9.2,9.5,9.2,9.5,8790.0],["2007-03-29",9.6,9.6,9.2,9.4,950.0],["2007-03-30",9.2,9.4,8.8,9.4,15970.0],["2007-04-02",9.1,9.5,8.8,9.3,5510.0],["2007-04-03",9.0,10.0,9.0,9.9,2210.0],["2007-04-04",9.4,9.9,9.2,9.7,2770.0],["2007-04-05",9.5,10.0,9.3,10.0,3980.0],["2007-04-09",10.3,10.3,9.2,10.0,6730.0],["2007-04-10",10.0,10.2,9.9,9.9,6790.0],["2007-04-11",9.7,9.9,9.5,9.7,1730.0],["2007-04-12",9.6,10.0,9.5,9.8,300.0],["2007-04-13",9.6,10.3,9.6,9.9,6470.0],["2007-04-16",9.9,10.0,9.5,9.9,1690.0],["2007-04-17",9.8,10.3,9.6,9.7,9300.0],["2007-04-18",9.6,9.8,9.2,9.2,2330.0],["2007-04-19",9.1,9.7,9.0,9.6,1390.0],["2007-04-20",9.2,9.9,9.0,9.5,4650.0],["2007-04-23",9.2,9.4,7.9,9.4,11690.0],["2007-04-24",9.1,9.4,8.9,8.9,1580.0],["2007-04-25",8.9,9.3,8.5,9.3,13160.0],["2007-04-26",8.6,9.6,8.6,9.4,19750.0],["2007-04-27",9.0,9.8,9.0,9.8,10070.0],["2007-04-30",9.7,9.8,9.5,9.7,6190.0],["2007-05-01",9.6,9.7,9.5,9.7,3430.0],["2007-05-02",9.5,10.0,9.5,10.0,5490.0],["2007-05-03",10.0,10.0,9.7,9.9,1330.0],["2007-05-04",9.8,10.0,9.6,9.8,1050.0],["2007-05-07",9.5,9.6,9.2,9.3,940.0],["2007-05-08",9.2,9.9,9.1,9.6,3420.0],["2007-05-09",10.0,10.0,9.2,9.5,2620.0],["2007-05-10",9.3,9.6,9.2,9.5,1980.0],["2007-05-11",9.7,9.9,9.5,9.9,5190.0],["2007-05-14",9.3,9.8,8.9,8.9,11510.0],["2007-05-15",9.2,9.5,8.8,9.1,2370.0],["2007-05-16",9.0,9.1,9.0,9.1,1760.0],["2007-05-17",9.1,9.1,9.0,9.0,1080.0],["2007-05-18",8.9,9.2,8.8,8.8,1900.0],["2007-05-21",8.8,9.1,8.8,8.8,1360.0],["2007-05-22",8.8,9.4,8.8,9.3,5520.0],["2007-05-23",9.1,9.7,9.1,9.5,4340.0],["2007-05-24",9.2,9.4,9.1,9.3,3010.0],["2007-05-25",9.2,9.4,8.6,8.6,6500.0],["2007-05-29",8.5,8.8,8.5,8.6,1250.0],["2007-05-30",8.5,9.0,8.2,8.9,4620.0],["2007-05-31",9.0,9.0,8.5,8.8,3950.0],["2007-06-01",8.5,8.9,8.5,8.8,1240.0],["2007-06-04",8.5,8.7,8.5,8.6,1080.0],["2007-06-05",8.6,8.8,8.2,8.5,2050.0],["2007-06-06",8.7,9.0,8.3,9.0,6230.0],["2007-06-07",8.8,9.1,8.5,8.6,2090.0],["2007-06-08",8.3,9.2,8.3,9.0,6370.0],["2007-06-11",8.6,9.2,8.6,8.8,660.0],["2007-06-12",8.8,9.4,8.5,8.7,1580.0],["2007-06-13",8.4,8.8,8.3,8.7,710.0],["2007-06-14",8.5,9.1,8.5,9.0,1850.0],["2007-06-15",9.1,9.1,8.8,9.0,1580.0],["2007-06-18",9.0,9.0,8.9,9.0,3050.0],["2007-06-19",8.8,9.1,8.6,8.6,1250.0],["2007-06-20",8.5,8.9,8.5,8.7,1550.0],["2007-06-21",8.8,8.9,8.5,8.5,3980.0],["2007-06-22",8.5,8.8,8.5,8.6,950.0],["2007-06-25",8.5,8.7,8.4,8.5,2810.0],["2007-06-26",8.4,8.5,8.0,8.2,4640.0],["2007-06-27",8.5,8.5,8.1,8.4,3650.0],["2007-06-28",8.0,8.4,8.0,8.2,3810.0],["2007-06-29",8.2,8.8,8.1,8.8,4980.0],["2007-07-02",8.9,9.0,8.8,8.8,5000.0],["2007-07-03",8.9,9.3,8.9,9.0,1760.0],["2007-07-05",8.8,9.2,8.8,8.9,4780.0],["2007-07-06",9.0,9.2,8.8,8.8,2420.0],["2007-07-09",8.8,9.2,8.8,9.2,2730.0],["2007-07-10",9.0,9.3,8.8,9.2,5880.0],["2007-07-11",9.2,9.3,9.0,9.2,4300.0],["2007-07-12",9.2,9.4,9.1,9.3,3960.0],["2007-07-13",9.2,10.3,9.2,9.5,20150.0],["2007-07-16",9.5,9.8,9.3,9.6,7220.0],["2007-07-17",10.1,10.1,9.5,9.6,5240.0],["2007-07-18",9.4,9.9,9.4,9.5,1610.0],["2007-07-19",9.6,9.8,9.5,9.5,2260.0],["2007-07-20",9.0,9.9,9.0,9.5,7680.0],["2007-07-23",9.2,9.8,9.0,9.2,7260.0],["2007-07-24",9.3,9.6,9.0,9.0,10930.0],["2007-07-25",9.8,9.9,9.1,9.3,4790.0],["2007-07-26",9.3,9.8,9.2,9.6,8170.0],["2007-07-27",9.6,9.6,9.0,9.1,9290.0],["2007-07-30",8.9,9.4,8.9,9.4,2850.0],["2007-07-31",9.6,9.6,9.1,9.1,10170.0],["2007-08-01",9.1,9.3,8.8,9.1,4550.0],["2007-08-02",8.8,9.4,8.8,9.4,3220.0],["2007-08-03",9.2,9.6,9.2,9.4,9080.0],["2007-08-06",9.4,9.6,8.9,9.5,5180.0],["2007-08-07",9.0,9.6,9.0,9.6,3220.0],["2007-08-08",9.7,9.8,9.6,9.7,6040.0],["2007-08-09",9.2,9.6,9.2,9.5,1870.0],["2007-08-10",9.5,9.6,9.2,9.6,430.0],["2007-08-13",9.3,9.6,9.3,9.6,990.0],["2007-08-14",9.3,9.6,9.2,9.3,3090.0],["2007-08-15",9.5,9.5,8.8,8.8,1810.0],["2007-08-16",8.9,9.0,8.8,8.9,2260.0],["2007-08-17",9.0,9.1,8.9,9.1,1650.0],["2007-08-20",8.8,9.2,8.8,9.2,1510.0],["2007-08-21",9.0,9.2,8.8,8.8,6190.0],["2007-08-22",8.9,9.0,8.8,8.8,2330.0],["2007-08-23",8.8,9.1,8.7,9.1,8820.0],["2007-08-24",8.8,9.1,8.6,8.8,2000.0],["2007-08-27",8.8,9.0,8.8,8.8,1510.0],["2007-08-28",8.9,8.9,8.8,8.9,1100.0],["2007-08-29",8.8,8.9,8.8,8.9,360.0],["2007-08-30",8.8,8.9,8.8,8.8,2790.0],["2007-08-31",8.7,9.5,8.7,8.8,4170.0],["2007-09-04",8.8,9.5,8.8,9.3,2360.0],["2007-09-05",8.9,9.2,8.9,8.9,700.0],["2007-09-06",9.0,9.0,8.8,8.8,2660.0],["2007-09-07",8.8,8.9,8.8,8.9,680.0],["2007-09-10",8.8,9.0,8.8,8.8,710.0],["2007-09-11",8.9,8.9,8.8,8.8,440.0],["2007-09-12",8.9,9.0,8.8,9.0,1000.0],["2007-09-13",8.8,9.2,8.8,8.8,2000.0],["2007-09-14",8.7,9.1,8.7,8.8,2150.0],["2007-09-17",8.7,9.0,8.7,8.8,580.0],["2007-09-18",8.7,9.1,8.5,9.1,4510.0],["2007-09-19",8.9,9.4,8.9,9.2,5300.0],["2007-09-20",9.2,9.9,9.2,9.2,21010.0],["2007-09-21",9.2,9.7,9.2,9.5,7420.0],["2007-09-24",9.2,9.5,9.2,9.5,160.0],["2007-09-25",9.5,9.7,9.5,9.5,2470.0],["2007-09-26",9.5,9.7,9.0,9.7,5530.0],["2007-09-27",9.3,9.9,9.3,9.9,2410.0],["2007-09-28",9.8,10.5,9.7,10.4,14930.0],["2007-10-01",10.4,12.1,10.4,11.6,41340.0],["2007-10-02",11.9,12.7,11.2,12.7,17580.0],["2007-10-03",12.4,13.3,12.1,12.6,16030.0],["2007-10-04",12.6,12.6,11.8,11.8,11220.0],["2007-10-05",12.0,12.2,11.2,11.3,6350.0],["2007-10-08",11.6,11.8,11.3,11.6,3920.0],["2007-10-09",11.8,12.8,11.5,12.3,10370.0],["2007-10-10",12.4,12.7,11.6,11.8,4020.0],["2007-10-11",12.2,12.5,11.7,11.7,3090.0],["2007-10-12",12.1,12.4,11.7,11.7,1850.0],["2007-10-15",11.9,12.0,11.5,11.9,3920.0],["2007-10-16",11.1,11.9,11.1,11.7,1170.0],["2007-10-17",11.6,12.0,11.1,12.0,1930.0],["2007-10-18",12.0,12.3,11.5,12.3,1650.0],["2007-10-19",12.5,12.9,11.5,12.2,10830.0],["2007-10-22",12.4,12.4,11.6,11.6,2320.0],["2007-10-23",11.2,12.0,11.1,11.6,5560.0],["2007-10-24",12.0,12.0,11.0,11.1,6970.0],["2007-10-25",10.5,10.5,8.6,9.3,24320.0],["2007-10-26",8.9,9.5,8.5,8.5,10010.0],["2007-10-29",8.5,9.0,8.5,8.8,4040.0],["2007-10-30",9.0,9.4,8.7,8.9,3220.0],["2007-10-31",9.3,9.3,8.7,9.0,690.0],["2007-11-01",8.5,8.9,8.3,8.3,10600.0],["2007-11-02",8.6,8.6,8.2,8.2,1540.0],["2007-11-05",7.8,8.5,7.8,8.0,7280.0],["2007-11-06",8.5,9.2,8.1,8.2,5730.0],["2007-11-07",7.9,8.3,7.5,7.8,11090.0],["2007-11-08",8.0,8.5,7.6,8.0,15670.0],["2007-11-09",7.5,8.4,7.5,7.7,2890.0],["2007-11-12",7.7,8.2,7.7,8.1,2700.0],["2007-11-13",7.8,8.1,7.5,8.1,1540.0],["2007-11-14",7.6,8.5,7.5,8.0,1830.0],["2007-11-15",8.0,8.3,7.6,8.1,5430.0],["2007-11-16",8.2,8.3,8.0,8.0,1700.0],["2007-11-19",8.0,8.1,7.5,7.5,3640.0],["2007-11-20",7.9,8.1,7.7,7.7,3340.0],["2007-11-21",7.7,7.9,7.5,7.9,900.0],["2007-11-23",7.9,7.9,7.9,7.9,0.0],["2007-11-26",7.9,8.5,7.5,7.6,7770.0],["2007-11-27",7.5,8.8,7.5,8.3,3540.0],["2007-11-28",8.3,8.5,8.2,8.5,370.0],["2007-11-29",8.5,8.5,8.1,8.1,280.0],["2007-11-30",8.1,8.3,8.0,8.1,570.0],["2007-12-03",7.8,7.9,7.8,7.8,550.0],["2007-12-04",7.5,7.8,7.5,7.7,2170.0],["2007-12-05",7.9,8.5,7.6,7.6,480.0],["2007-12-06",7.6,7.9,7.6,7.8,780.0],["2007-12-07",7.8,7.8,7.5,7.5,1850.0],["2007-12-10",7.5,7.8,7.5,7.5,1990.0],["2007-12-11",7.5,7.6,7.1,7.1,3640.0],["2007-12-12",7.2,7.8,7.2,7.6,3520.0],["2007-12-13",7.7,8.2,7.5,8.2,1630.0],["2007-12-14",7.7,7.9,7.5,7.5,4450.0],["2007-12-17",7.5,7.9,7.5,7.8,2970.0],["2007-12-18",7.8,8.5,7.7,8.0,1970.0],["2007-12-19",8.0,9.7,8.0,9.1,17710.0],["2007-12-20",9.6,9.6,8.6,8.6,2710.0],["2007-12-21",8.1,8.9,8.0,8.7,4400.0],["2007-12-24",8.6,9.6,8.6,8.6,1430.0],["2007-12-26",8.1,8.3,7.9,7.9,7150.0],["2007-12-27",8.0,8.2,8.0,8.1,2680.0],["2007-12-28",8.1,8.8,8.1,8.5,6200.0],["2007-12-31",8.1,8.6,8.0,8.2,8540.0],["2008-01-02",8.2,8.9,8.2,8.9,170.0],["2008-01-03",8.2,8.8,8.2,8.8,60.0],["2008-01-04",8.2,8.4,7.7,8.0,1490.0],["2008-01-07",7.7,8.0,6.6,7.9,7940.0],["2008-01-08",7.6,7.9,7.5,7.7,820.0],["2008-01-09",7.8,7.8,7.2,7.6,820.0],["2008-01-10",7.4,7.9,7.0,7.5,5800.0],["2008-01-11",7.4,8.0,7.4,8.0,220.0],["2008-01-14",8.0,8.0,7.6,7.7,1350.0],["2008-01-15",7.6,7.7,7.5,7.5,560.0],["2008-01-16",7.5,7.5,7.0,7.3,2590.0],["2008-01-17",7.5,7.9,7.0,7.3,940.0],["2008-01-18",7.0,7.9,7.0,7.4,1910.0],["2008-01-22",7.4,7.5,6.1,7.0,1890.0],["2008-01-23",7.0,7.0,5.9,6.7,5490.0],["2008-01-24",7.5,7.6,6.5,7.2,1230.0],["2008-01-25",6.5,7.2,6.5,7.0,3860.0],["2008-01-28",6.6,7.3,6.5,7.1,2710.0],["2008-01-29",6.5,7.0,6.5,6.7,940.0],["2008-01-30",6.7,7.5,6.7,7.4,2740.0],["2008-01-31",7.0,7.4,6.8,7.0,680.0],["2008-02-01",7.5,7.5,6.7,6.9,2570.0],["2008-02-04",6.4,7.0,6.4,6.9,970.0],["2008-02-05",6.8,7.5,6.5,7.1,1290.0],["2008-02-06",6.9,7.3,6.9,7.3,360.0],["2008-02-07",6.8,7.3,6.6,7.3,1560.0],["2008-02-08",7.0,7.1,6.4,6.9,2720.0],["2008-02-11",6.2,8.0,6.2,7.6,7230.0],["2008-02-12",7.4,7.5,7.3,7.3,1300.0],["2008-02-13",7.4,7.5,7.3,7.5,1310.0],["2008-02-14",7.2,7.2,6.8,7.2,1350.0],["2008-02-15",6.9,7.9,6.9,7.0,840.0],["2008-02-19",6.9,7.4,6.9,7.2,1660.0],["2008-02-20",7.5,7.7,7.4,7.4,4870.0],["2008-02-21",7.4,7.5,6.9,7.0,180.0],["2008-02-22",7.0,7.6,6.9,7.6,2250.0],["2008-02-25",6.9,7.6,6.9,7.5,2280.0],["2008-02-26",7.3,7.7,7.3,7.4,340.0],["2008-02-27",6.9,7.6,6.9,7.5,1580.0],["2008-02-28",7.1,7.5,7.0,7.0,1280.0],["2008-02-29",7.0,7.5,7.0,7.3,1190.0],["2008-03-03",7.1,7.2,6.9,6.9,6310.0],["2008-03-04",6.9,6.9,6.4,6.5,2320.0],["2008-03-05",6.7,6.9,6.4,6.6,1090.0],["2008-03-06",6.9,7.0,6.4,6.6,1680.0],["2008-03-07",6.6,7.0,6.6,6.6,800.0],["2008-03-10",6.1,6.7,5.7,5.7,9730.0],["2008-03-11",5.4,6.8,4.3,6.0,11060.0],["2008-03-12",6.1,6.9,6.0,6.2,1590.0],["2008-03-13",6.2,6.5,6.2,6.3,540.0],["2008-03-14",6.8,6.8,6.1,6.2,340.0],["2008-03-17",5.9,6.5,5.6,5.6,4360.0],["2008-03-18",6.0,6.0,5.5,6.0,2830.0],["2008-03-19",5.5,5.8,5.0,5.1,26980.0],["2008-03-20",5.2,5.4,4.5,5.4,27550.0],["2008-03-24",5.0,6.7,5.0,6.1,2740.0],["2008-03-25",5.5,6.1,5.2,6.0,9570.0],["2008-03-26",6.0,6.0,6.0,6.0,890.0],["2008-03-27",5.5,6.1,5.5,5.5,1730.0],["2008-03-28",5.5,6.0,5.5,5.9,880.0],["2008-03-31",5.5,6.2,5.5,6.2,210.0],["2008-04-01",5.7,6.5,5.7,6.3,690.0],["2008-04-02",5.8,6.1,5.7,5.8,2290.0],["2008-04-03",5.8,6.4,5.8,6.3,230.0],["2008-04-04",6.3,6.4,6.3,6.3,11870.0],["2008-04-07",6.0,6.2,5.5,5.8,1470.0],["2008-04-08",5.5,6.2,5.5,5.7,430.0],["2008-04-09",5.8,6.2,5.8,6.0,1230.0],["2008-04-10",6.1,6.3,5.5,6.3,1700.0],["2008-04-11",5.7,6.3,5.7,6.3,990.0],["2008-04-14",5.7,6.7,5.7,6.7,2400.0],["2008-04-15",6.8,6.9,6.0,6.7,3450.0],["2008-04-16",6.7,6.8,6.4,6.6,3320.0],["2008-04-17",6.2,6.2,6.0,6.0,650.0],["2008-04-18",5.9,6.5,5.9,6.4,1080.0],["2008-04-21",6.1,6.6,6.0,6.0,890.0],["2008-04-22",6.0,6.6,5.9,5.9,920.0],["2008-04-23",5.8,6.5,5.8,6.0,5180.0],["2008-04-24",5.5,6.5,5.1,6.5,4380.0],["2008-04-25",6.3,6.9,6.3,6.9,2540.0],["2008-04-28",6.9,7.1,6.9,7.1,1620.0],["2008-04-29",7.1,7.2,7.1,7.1,750.0],["2008-04-30",6.5,7.1,6.1,7.0,2130.0],["2008-05-01",6.2,8.0,6.2,8.0,2180.0],["2008-05-02",7.8,8.0,7.3,8.0,1540.0],["2008-05-05",8.0,8.0,7.1,7.3,370.0],["2008-05-06",7.5,7.8,7.4,7.8,1020.0],["2008-05-07",7.8,7.8,7.8,7.8,0.0],["2008-05-08",7.2,7.9,7.0,7.1,23780.0],["2008-05-09",6.8,7.5,6.8,7.5,5260.0],["2008-05-12",7.0,7.2,6.6,7.2,1560.0],["2008-05-13",7.0,7.1,6.5,7.1,2020.0],["2008-05-14",6.9,7.2,6.8,7.0,630.0],["2008-05-15",7.0,7.1,6.9,6.9,1000.0],["2008-05-16",7.1,7.3,6.9,7.3,1430.0],["2008-05-19",6.9,7.2,6.9,7.0,2230.0],["2008-05-20",6.9,7.0,6.9,7.0,860.0],["2008-05-21",6.9,7.4,6.9,6.9,1880.0],["2008-05-22",6.8,7.5,6.8,7.5,6680.0],["2008-05-23",7.3,7.6,6.9,7.0,3090.0],["2008-05-27",6.9,7.5,6.9,7.5,220.0],["2008-05-28",7.5,7.5,7.2,7.5,230.0],["2008-05-29",6.9,7.8,6.9,7.2,3030.0],["2008-05-30",7.4,7.5,7.1,7.5,1820.0],["2008-06-02",7.4,7.5,7.4,7.5,820.0],["2008-06-03",7.1,7.4,7.1,7.4,280.0],["2008-06-04",7.4,9.0,7.3,7.6,6320.0],["2008-06-05",7.3,8.5,7.3,7.8,700.0],["2008-06-06",7.6,8.4,7.6,8.3,6610.0],["2008-06-09",7.8,8.3,7.7,7.8,800.0],["2008-06-10",7.8,8.2,7.4,7.4,880.0],["2008-06-11",7.9,7.9,7.5,7.5,260.0],["2008-06-12",7.7,7.9,7.4,7.5,2020.0],["2008-06-13",7.4,8.0,7.1,8.0,1220.0],["2008-06-16",7.5,7.8,7.3,7.4,100.0],["2008-06-17",7.7,7.7,7.5,7.5,1590.0],["2008-06-18",7.8,7.9,7.5,7.5,1010.0],["2008-06-19",7.9,8.0,7.5,7.8,1340.0],["2008-06-20",7.5,7.8,7.3,7.8,990.0],["2008-06-23",7.5,7.9,7.2,7.9,2050.0],["2008-06-24",7.7,7.9,7.3,7.4,2930.0],["2008-06-25",7.3,7.7,7.3,7.5,18140.0],["2008-06-26",7.7,7.7,7.2,7.2,2060.0],["2008-06-27",7.1,7.4,7.0,7.1,12680.0],["2008-06-30",6.9,7.2,6.9,6.9,620.0],["2008-07-01",6.9,7.0,6.7,6.9,910.0],["2008-07-02",6.6,7.1,6.5,6.6,1180.0],["2008-07-03",5.0,6.7,5.0,6.1,12890.0],["2008-07-07",5.5,6.3,5.0,5.9,7650.0],["2008-07-08",5.3,5.5,5.3,5.4,12630.0],["2008-07-09",5.6,6.5,5.3,6.0,9090.0],["2008-07-10",5.5,6.4,5.5,6.4,440.0],["2008-07-11",6.2,6.4,5.8,5.8,200.0],["2008-07-14",6.4,6.6,5.9,6.0,720.0],["2008-07-15",5.9,6.4,5.9,5.9,230.0],["2008-07-16",6.0,6.3,6.0,6.1,360.0],["2008-07-17",6.3,6.4,6.1,6.1,340.0],["2008-07-18",6.0,6.3,6.0,6.3,1380.0],["2008-07-21",6.3,6.4,6.3,6.3,280.0],["2008-07-22",6.2,6.6,6.0,6.6,3090.0],["2008-07-23",6.4,7.2,6.4,7.1,2310.0],["2008-07-24",7.2,7.2,6.8,7.2,1310.0],["2008-07-25",6.4,7.2,6.4,6.9,4650.0],["2008-07-28",6.9,7.2,6.9,6.9,2400.0],["2008-07-29",6.9,6.9,6.8,6.8,60.0],["2008-07-30",6.8,6.8,6.6,6.6,540.0],["2008-07-31",6.4,7.2,6.4,6.9,14390.0],["2008-08-01",6.9,7.0,6.8,6.8,1480.0],["2008-08-04",6.6,6.7,6.6,6.6,290.0],["2008-08-05",6.8,6.8,6.7,6.8,830.0],["2008-08-06",6.5,6.5,6.5,6.5,120.0],["2008-08-07",6.7,6.8,6.5,6.5,310.0],["2008-08-08",6.7,7.4,6.7,7.2,2510.0],["2008-08-11",7.2,7.4,7.2,7.2,530.0],["2008-08-12",7.2,7.5,7.2,7.3,210.0],["2008-08-13",7.1,7.1,6.6,7.0,890.0],["2008-08-14",6.5,6.9,6.5,6.9,50.0],["2008-08-15",6.5,6.9,6.5,6.9,110.0],["2008-08-18",6.9,7.0,6.5,6.6,320.0],["2008-08-19",6.6,6.9,6.6,6.6,60.0],["2008-08-20",6.6,6.8,6.5,6.8,1450.0],["2008-08-21",6.6,6.6,6.6,6.6,190.0],["2008-08-22",6.6,6.9,6.6,6.9,30.0],["2008-08-25",6.5,6.5,6.5,6.5,840.0],["2008-08-26",6.5,6.5,6.4,6.4,1080.0],["2008-08-27",6.3,6.4,6.3,6.4,60.0],["2008-08-28",6.6,6.7,6.4,6.5,2400.0],["2008-08-29",6.5,6.7,6.5,6.7,30.0],["2008-09-02",6.9,7.0,6.9,7.0,200.0],["2008-09-03",6.6,6.6,6.3,6.3,2610.0],["2008-09-04",6.3,6.9,5.4,5.4,1170.0],["2008-09-05",5.7,6.3,5.6,5.9,710.0],["2008-09-08",5.6,5.7,5.4,5.4,1130.0],["2008-09-09",5.7,5.8,5.7,5.8,130.0],["2008-09-10",5.9,5.9,5.5,5.8,1770.0],["2008-09-11",5.6,5.7,5.6,5.7,660.0],["2008-09-12",5.5,7.0,5.5,6.5,1610.0],["2008-09-15",5.6,6.5,5.5,5.5,1420.0],["2008-09-16",5.5,5.5,5.4,5.4,1970.0],["2008-09-17",5.4,5.5,5.4,5.5,600.0],["2008-09-18",5.6,5.6,5.1,5.4,1340.0],["2008-09-19",5.0,5.4,4.9,5.3,1690.0],["2008-09-22",5.2,5.4,5.2,5.3,1500.0],["2008-09-23",5.2,5.4,4.8,4.9,390.0],["2008-09-24",5.0,5.1,4.8,4.8,530.0],["2008-09-25",4.8,5.2,4.8,5.2,520.0],["2008-09-26",5.2,5.3,5.0,5.2,16680.0],["2008-09-29",5.2,5.4,5.2,5.4,160.0],["2008-09-30",5.4,5.5,4.2,5.0,17180.0],["2008-10-01",4.3,5.0,4.3,4.7,430.0],["2008-10-02",4.9,5.3,4.9,5.3,1290.0],["2008-10-03",4.9,5.3,4.9,4.9,570.0],["2008-10-06",4.9,5.4,3.2,5.3,6490.0],["2008-10-07",5.3,5.3,4.5,4.5,2230.0],["2008-10-08",4.6,4.9,3.6,3.8,3860.0],["2008-10-09",3.2,4.0,3.2,3.6,6260.0],["2008-10-10",3.2,4.4,3.0,4.3,16580.0],["2008-10-13",3.6,4.8,3.6,4.8,1390.0],["2008-10-14",4.1,4.5,4.1,4.5,530.0],["2008-10-15",4.2,4.5,3.9,3.9,1360.0],["2008-10-16",3.8,4.4,3.7,3.7,870.0],["2008-10-17",4.1,4.7,4.1,4.7,1110.0],["2008-10-20",5.0,5.0,4.6,4.6,110.0],["2008-10-21",4.3,4.5,4.2,4.2,110.0],["2008-10-22",4.2,4.2,4.2,4.2,5000.0],["2008-10-23",4.2,4.2,3.2,3.8,9680.0],["2008-10-24",7.5,7.5,7.5,7.5,200.0],["2008-10-27",7.25,7.25,0.5,4.8,12200.0],["2008-10-28",4.25,4.86,4.25,4.86,600.0],["2008-10-29",5.02,5.02,4.0,4.0,2900.0],["2008-10-30",5.02,5.02,3.5,4.0,3400.0],["2008-10-31",2.85,4.5,2.85,4.5,5500.0],["2008-11-03",4.59,4.59,4.48,4.48,400.0],["2008-11-04",4.48,4.48,4.48,4.48,0.0],["2008-11-05",4.56,4.56,3.81,4.4,700.0],["2008-11-06",4.02,4.02,3.56,3.56,1400.0],["2008-11-07",4.0,4.0,4.0,4.0,100.0],["2008-11-10",3.55,3.6,3.51,3.51,6100.0],["2008-11-11",3.47,3.47,3.17,3.39,1600.0],["2008-11-12",2.99,2.99,2.65,2.65,200.0],["2008-11-13",2.66,3.39,2.66,3.39,1200.0],["2008-11-14",2.75,3.3,2.75,3.3,400.0],["2008-11-17",2.3,3.38,1.76,3.38,4600.0],["2008-11-18",2.61,2.95,2.45,2.9,2200.0],["2008-11-19",3.4,3.4,2.15,3.19,600.0],["2008-11-20",2.09,3.19,2.09,3.19,1300.0],["2008-11-21",2.76,2.85,1.9,2.8,5700.0],["2008-11-24",2.6,2.65,2.57,2.6,3900.0],["2008-11-25",2.01,3.4,2.01,3.4,5200.0],["2008-11-26",2.19,2.99,2.16,2.95,3300.0],["2008-11-28",2.95,2.95,2.95,2.95,0.0],["2008-12-01",2.38,2.38,2.38,2.38,300.0],["2008-12-02",2.79,2.79,2.79,2.79,1900.0],["2008-12-03",2.31,2.49,2.3,2.49,500.0],["2008-12-04",2.04,2.98,2.04,2.98,1500.0],["2008-12-05",2.98,2.98,2.98,2.98,0.0],["2008-12-08",2.61,2.62,2.19,2.19,3200.0],["2008-12-09",2.2,2.41,2.15,2.19,7900.0],["2008-12-10",2.25,2.54,2.03,2.54,1000.0],["2008-12-11",2.24,2.74,2.2,2.74,28400.0],["2008-12-12",2.75,2.75,2.5,2.66,3100.0],["2008-12-15",2.06,2.74,2.06,2.65,2200.0],["2008-12-16",2.24,2.64,2.19,2.6,2400.0],["2008-12-17",2.23,2.45,2.03,2.34,3800.0],["2008-12-18",2.07,2.4,2.05,2.4,1000.0],["2008-12-19",2.03,2.16,2.02,2.02,5900.0],["2008-12-22",2.01,2.02,1.69,1.69,3500.0],["2008-12-23",1.76,2.19,1.61,1.82,7900.0],["2008-12-24",1.72,1.95,1.72,1.95,4900.0],["2008-12-26",1.83,2.1,1.83,2.1,21100.0],["2008-12-29",1.86,2.01,1.83,1.84,1600.0],["2008-12-30",1.83,2.0,1.65,1.93,17800.0],["2008-12-31",1.84,1.97,1.71,1.84,18200.0],["2009-01-02",1.97,1.98,1.97,1.98,1400.0],["2009-01-05",2.01,2.4,2.01,2.38,9500.0],["2009-01-06",2.39,2.65,2.11,2.61,7400.0],["2009-01-07",2.22,2.64,2.22,2.64,4200.0],["2009-01-08",2.36,2.6,2.12,2.34,3200.0],["2009-01-09",2.46,2.61,2.42,2.52,2800.0],["2009-01-12",2.52,2.52,2.52,2.52,0.0],["2009-01-13",2.38,2.64,2.38,2.64,2000.0],["2009-01-14",2.31,2.59,2.31,2.59,600.0],["2009-01-15",2.12,2.59,2.11,2.59,3500.0],["2009-01-16",2.24,2.56,2.14,2.45,2600.0],["2009-01-20",2.48,2.48,2.47,2.47,1100.0],["2009-01-21",2.14,2.99,2.14,2.5,900.0],["2009-01-22",2.15,2.39,2.14,2.38,17900.0],["2009-01-23",2.14,2.5,2.14,2.5,1400.0],["2009-01-26",2.49,2.95,2.48,2.83,4300.0],["2009-01-27",2.33,2.8,2.3,2.8,29300.0],["2009-01-28",2.33,2.84,2.33,2.84,2400.0],["2009-01-29",2.37,2.79,2.37,2.79,600.0],["2009-01-30",2.85,3.01,2.85,3.01,3200.0],["2009-02-02",2.99,3.15,2.99,3.15,2000.0],["2009-02-03",3.33,3.34,3.08,3.08,600.0],["2009-02-04",3.21,3.32,3.21,3.3,1300.0],["2009-02-05",3.51,3.54,3.47,3.47,2800.0],["2009-02-06",3.51,3.51,3.18,3.27,2900.0],["2009-02-09",2.45,3.79,2.45,2.96,5500.0],["2009-02-10",3.31,3.31,3.14,3.3,1600.0],["2009-02-11",3.25,3.46,3.25,3.46,400.0],["2009-02-12",3.4,3.49,3.4,3.49,300.0],["2009-02-13",3.5,3.5,3.5,3.5,100.0],["2009-02-17",3.15,3.27,3.15,3.27,300.0],["2009-02-18",3.01,3.45,2.78,3.45,1300.0],["2009-02-19",3.43,3.43,2.39,2.47,24500.0],["2009-02-20",2.47,2.48,2.35,2.35,2200.0],["2009-02-23",2.64,2.64,1.66,1.96,4900.0],["2009-02-24",1.71,1.93,1.7,1.73,4300.0],["2009-02-25",1.7,1.72,1.56,1.61,6500.0],["2009-02-26",1.67,1.72,1.66,1.72,4600.0],["2009-02-27",1.75,2.6,1.75,2.0,7700.0],["2009-03-02",2.0,2.31,1.85,2.17,10800.0],["2009-03-03",2.6,2.63,2.03,2.24,22900.0],["2009-03-04",2.35,2.56,2.03,2.56,1100.0],["2009-03-05",2.08,2.55,2.0,2.5,1100.0],["2009-03-06",2.1,2.25,1.86,2.17,3400.0],["2009-03-09",2.01,2.01,1.71,1.75,1300.0],["2009-03-10",1.72,1.88,1.61,1.61,1200.0],["2009-03-11",1.68,1.68,1.66,1.66,2400.0],["2009-03-12",1.66,1.77,1.66,1.66,1000.0],["2009-03-13",1.32,1.64,1.32,1.64,1500.0],["2009-03-16",1.6,1.6,1.53,1.6,2500.0],["2009-03-17",1.42,1.66,1.42,1.65,2400.0],["2009-03-18",1.74,1.74,1.72,1.72,1000.0],["2009-03-19",1.8,1.98,1.8,1.98,1900.0],["2009-03-20",1.94,1.94,1.71,1.71,400.0],["2009-03-23",1.84,1.84,1.84,1.84,500.0],["2009-03-24",1.8,2.99,1.8,2.99,5300.0],["2009-03-25",2.47,2.85,2.4,2.65,8900.0],["2009-03-26",2.92,2.99,2.69,2.93,3800.0],["2009-03-27",2.97,2.97,2.97,2.97,100.0],["2009-03-30",3.0,3.24,3.0,3.24,3300.0],["2009-03-31",3.48,3.48,2.79,3.3,4700.0],["2009-04-01",3.2,3.2,2.77,3.2,2100.0],["2009-04-02",3.02,3.3,2.91,3.14,3100.0],["2009-04-03",3.0,3.0,2.8,2.97,400.0],["2009-04-06",2.97,2.97,2.7,2.97,1000.0],["2009-04-07",2.53,2.97,2.32,2.7,1600.0],["2009-04-08",2.42,2.42,2.32,2.37,5600.0],["2009-04-09",2.31,2.31,2.13,2.29,700.0],["2009-04-13",2.05,2.09,1.86,2.09,13000.0],["2009-04-14",2.22,2.22,2.1,2.1,3300.0],["2009-04-15",2.2,2.25,2.2,2.25,500.0],["2009-04-16",2.24,2.37,2.23,2.37,2100.0],["2009-04-17",2.01,2.43,2.01,2.43,200.0],["2009-04-20",2.46,2.46,1.81,1.81,2200.0],["2009-04-21",1.97,2.34,1.97,2.24,11300.0],["2009-04-22",2.33,2.36,2.03,2.35,25500.0],["2009-04-23",2.35,2.35,2.03,2.35,5200.0],["2009-04-24",2.07,2.28,2.07,2.28,1800.0],["2009-04-27",2.03,2.36,2.03,2.32,1800.0],["2009-04-28",2.32,2.32,2.32,2.32,0.0],["2009-04-29",2.3,2.44,2.3,2.36,4800.0],["2009-04-30",2.22,2.4,2.2,2.38,1000.0],["2009-05-01",2.4,2.45,2.39,2.45,7200.0],["2009-05-04",2.45,2.45,2.39,2.39,1100.0],["2009-05-05",2.16,2.4,2.14,2.4,1800.0],["2009-05-06",2.15,2.29,2.15,2.29,1400.0],["2009-05-07",2.33,2.33,2.13,2.13,2100.0],["2009-05-08",2.13,2.19,2.1,2.1,4000.0],["2009-05-11",2.18,2.18,2.18,2.18,100.0],["2009-05-12",2.2,2.2,1.9,2.05,3200.0],["2009-05-13",1.8,2.15,1.8,2.15,700.0],["2009-05-14",1.91,2.01,1.91,2.01,300.0],["2009-05-15",2.1,2.1,2.1,2.1,100.0],["2009-05-18",2.25,2.39,1.86,2.17,500.0],["2009-05-19",2.23,2.23,1.84,2.22,1100.0],["2009-05-20",2.12,2.77,2.12,2.7,18400.0],["2009-05-21",2.48,2.49,2.23,2.48,1300.0],["2009-05-22",2.69,2.72,2.69,2.72,200.0],["2009-05-26",2.75,3.23,2.73,3.0,11700.0],["2009-05-27",3.04,3.04,2.82,2.82,12500.0],["2009-05-28",3.03,3.04,2.82,2.93,3300.0],["2009-05-29",2.94,3.5,2.94,3.37,4800.0],["2009-06-01",3.41,3.5,3.35,3.45,15400.0],["2009-06-02",3.45,3.5,3.17,3.43,4900.0],["2009-06-03",3.18,3.39,2.82,3.25,2300.0],["2009-06-04",3.38,3.38,3.15,3.27,1400.0],["2009-06-05",3.39,3.39,2.81,3.3,1300.0],["2009-06-08",2.84,3.37,2.84,3.36,1000.0],["2009-06-09",3.23,3.25,3.19,3.19,1000.0],["2009-06-10",3.21,3.21,2.86,3.16,4400.0],["2009-06-11",3.24,3.24,3.24,3.24,100.0],["2009-06-12",2.82,3.06,2.8,3.06,1000.0],["2009-06-15",3.13,3.13,3.13,3.13,100.0],["2009-06-16",3.13,3.13,3.13,3.13,0.0],["2009-06-17",3.14,3.14,2.8,3.0,5100.0],["2009-06-18",3.1,3.14,2.62,3.14,300.0],["2009-06-19",3.0,3.19,2.92,3.19,2800.0],["2009-06-22",2.97,3.19,2.97,3.16,10400.0],["2009-06-23",2.81,3.18,2.81,3.18,3600.0],["2009-06-24",3.19,3.19,3.14,3.19,1600.0],["2009-06-25",3.19,3.36,3.02,3.36,5600.0],["2009-06-26",3.5,3.98,3.4,3.98,2900.0],["2009-06-29",3.9,3.9,3.55,3.88,2100.0],["2009-06-30",3.24,3.5,3.24,3.5,3000.0],["2009-07-01",3.29,3.44,3.02,3.44,1300.0],["2009-07-02",3.01,3.25,2.98,3.25,1200.0],["2009-07-06",3.01,3.29,2.91,3.29,2700.0],["2009-07-07",3.02,3.29,3.02,3.15,1900.0],["2009-07-08",3.16,3.28,3.16,3.28,300.0],["2009-07-09",3.21,3.29,3.21,3.29,400.0],["2009-07-10",3.21,3.29,3.2,3.29,600.0],["2009-07-13",2.72,3.28,2.72,3.28,1400.0],["2009-07-14",3.26,3.49,3.16,3.48,3500.0],["2009-07-15",3.47,3.47,3.43,3.47,900.0],["2009-07-16",3.16,3.39,3.06,3.25,4000.0],["2009-07-17",3.27,3.48,3.27,3.45,2200.0],["2009-07-20",3.45,3.45,3.23,3.23,3100.0],["2009-07-21",3.45,3.45,3.28,3.37,300.0],["2009-07-22",3.45,3.45,3.35,3.44,400.0],["2009-07-23",3.23,3.39,3.22,3.38,2300.0],["2009-07-24",3.21,3.25,3.01,3.25,1900.0],["2009-07-27",3.24,3.24,3.24,3.24,100.0],["2009-07-28",3.07,3.21,3.01,3.21,1500.0],["2009-07-29",3.05,3.05,2.7,3.05,3200.0],["2009-07-30",3.0,3.09,2.8,3.06,2100.0],["2009-07-31",3.19,3.19,2.64,2.83,7200.0],["2009-08-03",2.84,2.84,2.84,2.84,400.0],["2009-08-04",2.45,2.72,2.45,2.7,2600.0],["2009-08-05",2.51,2.78,2.29,2.65,4000.0],["2009-08-06",2.6,2.7,2.59,2.7,1200.0],["2009-08-07",2.53,3.06,2.53,2.97,1700.0],["2009-08-10",2.68,2.96,2.56,2.94,7800.0],["2009-08-11",2.94,2.94,2.25,2.93,3000.0],["2009-08-12",2.9,2.91,2.56,2.68,2200.0],["2009-08-13",2.76,2.87,2.57,2.87,2700.0],["2009-08-14",2.63,2.72,2.63,2.64,2800.0],["2009-08-17",2.57,2.89,2.57,2.89,800.0],["2009-08-18",2.55,2.91,2.55,2.85,4300.0],["2009-08-19",2.63,2.84,2.61,2.84,1000.0],["2009-08-20",2.63,2.81,2.63,2.76,1400.0],["2009-08-21",2.75,2.75,2.72,2.75,500.0],["2009-08-24",2.59,2.7,2.59,2.67,2000.0],["2009-08-25",2.65,2.75,2.62,2.74,4000.0],["2009-08-26",2.74,2.74,2.74,2.74,0.0],["2009-08-27",2.52,2.79,2.51,2.77,6300.0],["2009-08-28",2.79,2.79,2.55,2.7,3700.0],["2009-08-31",2.56,2.69,2.55,2.69,1600.0],["2009-09-01",2.69,2.69,2.69,2.69,0.0],["2009-09-02",2.57,2.76,2.57,2.76,1500.0],["2009-09-03",2.76,2.76,2.76,2.76,200.0],["2009-09-04",2.79,2.79,2.58,2.78,2100.0],["2009-09-08",2.63,2.63,2.61,2.63,600.0],["2009-09-09",2.62,2.62,2.58,2.59,2000.0],["2009-09-10",2.62,2.71,2.6,2.71,700.0],["2009-09-11",2.6,2.7,2.6,2.7,400.0],["2009-09-14",2.74,2.74,2.74,2.74,200.0],["2009-09-15",2.64,2.73,2.62,2.73,700.0],["2009-09-16",2.7,3.1,2.7,3.01,37500.0],["2009-09-17",3.0,3.18,2.92,3.06,14300.0],["2009-09-18",3.0,3.0,2.71,2.71,4600.0],["2009-09-21",2.56,2.92,2.51,2.81,5600.0],["2009-09-22",2.57,3.13,2.57,2.86,7000.0],["2009-09-23",3.03,3.03,2.95,2.95,400.0],["2009-09-24",3.12,3.12,2.77,3.07,5200.0],["2009-09-25",3.0,3.11,2.81,3.11,6700.0],["2009-09-28",2.82,3.21,2.82,3.21,8600.0],["2009-09-29",3.1,3.22,2.98,3.22,6900.0],["2009-09-30",3.24,3.24,3.24,3.24,100.0],["2009-10-01",3.15,3.33,3.08,3.32,2200.0],["2009-10-02",3.08,3.1,3.07,3.08,1100.0],["2009-10-05",3.05,3.15,3.01,3.14,5700.0],["2009-10-06",3.04,3.12,3.04,3.04,900.0],["2009-10-07",3.09,3.09,2.98,3.02,500.0],["2009-10-08",3.33,3.33,3.03,3.23,700.0],["2009-10-09",3.0,3.0,2.84,2.89,6000.0],["2009-10-12",2.81,2.92,2.81,2.81,1000.0],["2009-10-13",2.81,2.86,2.75,2.75,4900.0],["2009-10-14",2.75,2.75,2.7,2.7,6400.0],["2009-10-15",2.7,2.74,2.7,2.74,500.0],["2009-10-16",2.7,2.7,2.7,2.7,200.0],["2009-10-19",2.97,2.99,2.72,2.99,1400.0],["2009-10-20",2.71,2.82,2.7,2.7,5000.0],["2009-10-21",2.67,2.67,2.63,2.65,600.0],["2009-10-22",2.65,2.65,2.65,2.65,0.0],["2009-10-23",2.51,3.25,2.5,3.22,49500.0],["2009-10-26",3.22,3.37,3.21,3.21,6300.0],["2009-10-27",3.33,3.45,3.3,3.3,4400.0],["2009-10-28",3.1,3.26,3.1,3.18,1700.0],["2009-10-29",3.15,3.47,3.13,3.47,4300.0],["2009-10-30",3.45,3.45,3.1,3.31,3800.0],["2009-11-02",3.29,3.37,3.1,3.1,900.0],["2009-11-03",3.28,3.37,3.28,3.37,200.0],["2009-11-04",3.47,3.48,3.35,3.42,7200.0],["2009-11-05",3.3,3.4,3.25,3.4,2000.0],["2009-11-06",3.3,3.3,3.3,3.3,200.0],["2009-11-09",3.28,3.45,3.28,3.3,800.0],["2009-11-10",3.65,3.65,3.24,3.55,2900.0],["2009-11-11",3.12,3.52,3.12,3.52,2900.0],["2009-11-12",3.52,3.52,3.21,3.47,1300.0],["2009-11-13",3.55,3.55,3.2,3.55,600.0],["2009-11-16",3.22,3.54,3.22,3.54,800.0],["2009-11-17",3.5,3.5,3.23,3.39,400.0],["2009-11-18",3.23,3.3,3.15,3.2,2000.0],["2009-11-19",3.2,3.2,2.8,3.1,5600.0],["2009-11-20",3.0,3.09,2.95,3.05,2500.0],["2009-11-23",2.83,2.98,2.81,2.98,1100.0],["2009-11-24",2.85,3.07,2.72,3.01,2900.0],["2009-11-25",2.77,2.98,2.75,2.95,1800.0],["2009-11-27",2.76,2.88,2.71,2.88,500.0],["2009-11-30",2.31,2.78,2.31,2.75,8700.0],["2009-12-01",2.63,2.84,2.51,2.84,2300.0],["2009-12-02",2.69,3.39,2.55,3.28,32100.0],["2009-12-03",3.28,3.28,3.01,3.21,11600.0],["2009-12-04",3.18,3.4,3.18,3.25,2700.0],["2009-12-07",3.03,3.22,3.0,3.19,9900.0],["2009-12-08",3.16,3.45,3.16,3.22,10800.0],["2009-12-09",3.01,3.22,3.01,3.21,1100.0],["2009-12-10",2.95,3.22,2.51,3.22,10800.0],["2009-12-11",3.12,3.22,3.12,3.22,200.0],["2009-12-14",3.06,3.1,3.05,3.1,3000.0],["2009-12-15",3.0,3.14,2.98,3.14,1700.0],["2009-12-16",3.04,3.19,2.83,3.18,2500.0],["2009-12-17",3.03,3.3,3.03,3.28,4000.0],["2009-12-18",2.83,3.26,2.83,3.26,6100.0],["2009-12-21",3.25,3.25,3.1,3.25,1300.0],["2009-12-22",3.13,3.25,3.12,3.25,900.0],["2009-12-23",3.13,3.3,3.13,3.14,1700.0],["2009-12-24",2.99,3.1,2.99,3.1,500.0],["2009-12-28",3.05,3.1,3.01,3.1,5800.0],["2009-12-29",3.06,3.1,3.02,3.07,8100.0],["2009-12-30",3.01,3.02,2.92,3.0,4100.0],["2009-12-31",3.05,3.1,3.05,3.1,1500.0],["2010-01-04",3.11,3.15,3.0,3.05,6900.0],["2010-01-05",3.03,3.15,2.85,3.15,3400.0],["2010-01-06",3.13,3.15,2.92,3.11,1900.0],["2010-01-07",3.1,3.15,3.01,3.02,2800.0],["2010-01-08",3.04,3.05,3.04,3.05,300.0],["2010-01-11",3.02,3.02,2.81,2.81,5600.0],["2010-01-12",2.81,2.81,2.75,2.78,3800.0],["2010-01-13",2.83,2.87,2.72,2.87,300.0],["2010-01-14",2.8,2.86,2.71,2.86,4800.0],["2010-01-15",2.57,3.05,2.57,2.99,5100.0],["2010-01-19",2.96,2.96,2.96,2.96,600.0],["2010-01-20",3.1,3.1,2.88,3.0,1000.0],["2010-01-21",3.17,3.17,2.99,3.17,2500.0],["2010-01-22",3.06,3.16,2.98,3.1,4100.0],["2010-01-25",2.96,2.97,2.94,2.94,1600.0],["2010-01-26",2.73,3.0,2.73,2.91,3800.0],["2010-01-27",2.64,2.8,2.64,2.71,6000.0],["2010-01-28",2.72,2.72,2.5,2.58,3800.0],["2010-01-29",2.58,2.58,2.53,2.57,1000.0],["2010-02-01",2.56,2.63,2.56,2.63,400.0],["2010-02-02",2.61,2.62,2.51,2.58,2500.0],["2010-02-03",2.6,2.6,2.6,2.6,500.0],["2010-02-04",2.64,2.78,2.64,2.78,4000.0],["2010-02-05",2.8,3.11,2.8,3.03,12200.0],["2010-02-08",3.11,3.25,3.1,3.25,12500.0],["2010-02-09",3.2,3.2,3.04,3.1,1500.0],["2010-02-10",3.15,3.15,3.15,3.15,3000.0],["2010-02-11",3.2,3.2,3.2,3.2,100.0],["2010-02-12",3.2,3.2,3.2,3.2,0.0],["2010-02-16",3.03,3.04,2.98,3.04,900.0],["2010-02-17",3.0,3.0,2.97,2.97,500.0],["2010-02-18",2.92,2.99,2.91,2.99,500.0],["2010-02-19",2.73,2.99,2.73,2.94,500.0],["2010-02-22",2.9,3.0,2.87,2.93,500.0],["2010-02-23",2.87,2.98,2.85,2.98,800.0],["2010-02-24",2.81,2.9,2.67,2.88,2600.0],["2010-02-25",2.9,2.92,2.89,2.89,3600.0],["2010-02-26",2.76,2.99,2.75,2.99,2300.0],["2010-03-01",3.01,3.17,2.9,3.17,10200.0],["2010-03-02",3.11,3.11,2.9,2.99,800.0],["2010-03-03",2.92,2.94,2.79,2.79,4000.0],["2010-03-04",2.75,2.91,2.6,2.84,8600.0],["2010-03-05",2.89,2.98,2.84,2.84,4000.0],["2010-03-08",2.75,2.75,2.7,2.7,4000.0],["2010-03-09",2.65,2.69,2.63,2.64,700.0],["2010-03-10",2.65,2.89,2.65,2.89,9900.0],["2010-03-11",2.71,2.96,2.71,2.96,600.0],["2010-03-12",2.92,2.94,2.7,2.94,3200.0],["2010-03-15",2.74,2.93,2.74,2.86,1300.0],["2010-03-16",2.93,2.93,2.89,2.89,1300.0],["2010-03-17",2.85,2.85,2.58,2.84,7100.0],["2010-03-18",2.8,2.81,2.62,2.81,7400.0],["2010-03-19",2.8,2.8,2.75,2.75,2600.0],["2010-03-22",2.74,2.75,2.74,2.75,1000.0],["2010-03-23",2.66,2.8,2.62,2.8,14800.0],["2010-03-24",2.81,2.81,2.64,2.78,3500.0],["2010-03-25",2.69,2.79,2.68,2.79,1500.0],["2010-03-26",2.7,2.74,2.7,2.74,1500.0],["2010-03-29",2.65,2.65,2.65,2.65,2000.0],["2010-03-30",2.79,5.44,2.79,3.25,809300.0],["2010-03-31",3.19,3.44,2.98,3.44,76500.0],["2010-04-01",3.4,3.4,3.2,3.32,16400.0],["2010-04-05",3.21,3.3,3.07,3.21,12600.0],["2010-04-06",3.22,3.22,2.92,3.04,22400.0],["2010-04-07",3.11,3.14,2.99,3.08,15700.0],["2010-04-08",3.0,3.09,3.0,3.09,7700.0],["2010-04-09",3.02,3.02,3.02,3.02,200.0],["2010-04-12",3.01,3.13,3.01,3.13,900.0],["2010-04-13",3.03,3.08,2.81,3.05,13300.0],["2010-04-14",3.0,3.18,3.0,3.01,4500.0],["2010-04-15",3.0,3.06,2.9,3.06,2700.0],["2010-04-16",3.13,3.13,3.12,3.13,300.0],["2010-04-19",3.18,3.18,3.01,3.08,2300.0],["2010-04-20",2.97,3.14,2.96,3.14,10900.0],["2010-04-21",3.01,3.05,3.01,3.05,1400.0],["2010-04-22",3.02,3.04,2.95,3.04,6500.0],["2010-04-23",2.95,3.06,2.95,3.05,2200.0],["2010-04-26",3.11,3.21,2.89,3.21,20900.0],["2010-04-27",3.2,3.2,3.1,3.18,4900.0],["2010-04-28",2.96,3.1,2.96,3.1,12000.0],["2010-04-29",3.1,3.16,3.1,3.16,6400.0],["2010-04-30",3.19,3.2,3.12,3.18,3700.0],["2010-05-03",3.01,3.16,2.98,3.01,11300.0],["2010-05-04",3.02,3.17,3.0,3.0,4800.0],["2010-05-05",3.07,3.1,3.0,3.1,4600.0],["2010-05-06",3.05,3.1,2.98,3.1,7800.0],["2010-05-07",2.95,3.07,2.81,3.02,7900.0],["2010-05-10",3.07,3.08,2.8,2.95,5500.0],["2010-05-11",2.84,3.0,2.8,2.95,2200.0],["2010-05-12",2.95,2.98,2.95,2.95,1000.0],["2010-05-13",2.87,3.05,2.87,3.05,6600.0],["2010-05-14",2.89,2.99,2.89,2.99,1300.0],["2010-05-17",2.99,2.99,2.99,2.99,0.0],["2010-05-18",2.93,2.99,2.81,2.89,10900.0],["2010-05-19",2.87,2.9,2.82,2.87,5000.0],["2010-05-20",2.9,2.9,2.75,2.84,2200.0],["2010-05-21",2.87,2.87,2.57,2.76,27500.0],["2010-05-24",2.6,2.8,2.57,2.73,1400.0],["2010-05-25",2.75,2.75,2.57,2.63,6400.0],["2010-05-26",2.55,2.63,2.55,2.63,800.0],["2010-05-27",2.58,2.62,2.58,2.62,700.0],["2010-05-28",2.62,2.75,2.62,2.74,7200.0],["2010-06-01",2.74,2.74,2.74,2.74,0.0],["2010-06-02",2.74,2.74,2.74,2.74,0.0],["2010-06-03",2.51,2.7,2.51,2.69,2600.0],["2010-06-04",2.52,2.65,2.51,2.65,3500.0],["2010-06-07",2.52,2.57,2.52,2.57,1200.0],["2010-06-08",2.69,2.69,2.57,2.69,2000.0],["2010-06-09",2.69,2.69,2.69,2.69,0.0],["2010-06-10",2.69,2.69,2.69,2.69,0.0],["2010-06-11",2.57,2.7,2.57,2.7,1200.0],["2010-06-14",2.65,2.69,2.65,2.69,2400.0],["2010-06-15",2.61,2.7,2.61,2.7,2400.0],["2010-06-16",2.7,2.7,2.7,2.7,6000.0],["2010-06-17",2.67,2.67,2.61,2.61,400.0],["2010-06-18",2.66,2.7,2.6,2.69,4000.0],["2010-06-21",2.69,2.69,2.69,2.69,0.0],["2010-06-22",2.62,2.62,2.57,2.57,3300.0],["2010-06-23",2.6,2.6,2.55,2.55,600.0],["2010-06-24",2.55,2.55,2.55,2.55,0.0],["2010-06-25",2.53,2.54,2.31,2.47,2700.0],["2010-06-28",2.45,2.45,2.34,2.39,5900.0],["2010-06-29",2.4,2.43,2.38,2.39,1800.0],["2010-06-30",2.43,2.55,2.43,2.55,4000.0],["2010-07-01",2.32,3.04,2.32,3.04,10200.0],["2010-07-02",3.01,3.01,2.71,2.95,400.0],["2010-07-06",2.73,2.75,2.67,2.75,3900.0],["2010-07-07",2.81,2.82,2.7,2.8,1400.0],["2010-07-08",2.74,2.95,2.74,2.95,800.0],["2010-07-09",2.77,2.94,2.62,2.94,1500.0],["2010-07-12",2.94,2.94,2.94,2.94,0.0],["2010-07-13",2.89,2.89,2.74,2.83,1600.0],["2010-07-14",2.88,2.94,2.7,2.89,700.0],["2010-07-15",2.7,2.88,2.7,2.88,2000.0],["2010-07-16",2.75,2.94,2.75,2.94,700.0],["2010-07-19",2.87,2.88,2.87,2.88,2500.0],["2010-07-20",2.76,2.88,2.76,2.88,500.0],["2010-07-21",2.77,2.77,2.68,2.68,600.0],["2010-07-22",2.83,2.88,2.77,2.83,1600.0],["2010-07-23",2.9,2.95,2.88,2.88,800.0],["2010-07-26",2.8,3.0,2.8,2.82,400.0],["2010-07-27",2.81,2.9,2.81,2.85,500.0],["2010-07-28",2.98,3.04,2.93,3.04,400.0],["2010-07-29",2.76,2.98,2.76,2.94,1200.0],["2010-07-30",2.94,2.94,2.94,2.94,0.0],["2010-08-02",2.78,2.8,2.66,2.8,2800.0],["2010-08-03",2.7,2.75,2.7,2.74,1000.0],["2010-08-04",2.88,2.88,2.82,2.82,200.0],["2010-08-05",2.7,2.88,2.7,2.88,300.0],["2010-08-06",2.76,2.76,2.76,2.76,300.0],["2010-08-09",2.71,2.94,2.71,2.94,500.0],["2010-08-10",2.71,2.79,2.71,2.78,1700.0],["2010-08-11",2.86,2.86,2.75,2.85,3300.0],["2010-08-12",2.74,2.82,2.71,2.82,2600.0],["2010-08-13",2.72,2.8,2.72,2.8,300.0],["2010-08-16",2.72,2.8,2.72,2.8,500.0],["2010-08-17",2.75,2.79,2.72,2.79,500.0],["2010-08-18",2.72,2.79,2.72,2.79,400.0],["2010-08-19",2.72,2.77,2.71,2.77,2800.0],["2010-08-20",2.72,2.98,2.7,2.95,10100.0],["2010-08-23",2.95,2.95,2.95,2.95,0.0],["2010-08-24",2.73,2.92,2.71,2.92,1400.0],["2010-08-25",2.75,2.94,2.75,2.85,2600.0],["2010-08-26",2.99,2.99,2.94,2.94,500.0],["2010-08-27",2.98,2.98,2.9,2.91,1000.0],["2010-08-30",2.75,2.94,2.75,2.94,300.0],["2010-08-31",2.91,2.91,2.77,2.9,400.0],["2010-09-01",2.91,2.91,2.91,2.91,100.0],["2010-09-02",2.88,2.88,2.72,2.88,9400.0],["2010-09-03",2.88,2.88,2.88,2.88,0.0],["2010-09-07",2.88,2.88,2.88,2.88,0.0],["2010-09-08",2.74,2.85,2.74,2.85,200.0],["2010-09-09",2.71,2.73,2.65,2.72,11800.0],["2010-09-10",2.7,2.7,2.7,2.7,1600.0],["2010-09-13",2.66,2.75,2.65,2.65,1600.0],["2010-09-14",2.65,2.65,2.65,2.65,0.0],["2010-09-15",2.77,2.77,2.58,2.63,1300.0],["2010-09-16",2.61,2.63,2.32,2.49,9900.0],["2010-09-17",2.56,2.57,2.42,2.57,3200.0],["2010-09-20",2.6,2.6,2.42,2.54,800.0],["2010-09-21",2.49,2.57,2.43,2.57,2300.0],["2010-09-22",2.5,2.59,2.5,2.59,500.0],["2010-09-23",2.51,2.63,2.4,2.58,6500.0],["2010-09-24",2.57,2.57,2.57,2.57,1200.0],["2010-09-27",2.45,2.51,2.37,2.44,6000.0],["2010-09-28",2.4,2.4,2.4,2.4,500.0],["2010-09-29",2.4,2.4,2.33,2.39,1400.0],["2010-09-30",2.34,2.36,2.28,2.28,1900.0],["2010-10-01",2.29,2.41,2.29,2.41,1100.0],["2010-10-04",2.38,2.52,2.33,2.47,2500.0],["2010-10-05",2.37,2.39,2.3,2.36,1800.0],["2010-10-06",2.36,2.36,2.36,2.36,0.0],["2010-10-07",2.28,2.44,2.28,2.44,3100.0],["2010-10-08",2.44,2.5,2.44,2.49,1300.0],["2010-10-11",2.4,2.58,2.39,2.58,700.0],["2010-10-12",2.58,2.65,2.58,2.64,2200.0],["2010-10-13",2.56,2.63,2.52,2.63,2100.0],["2010-10-14",2.6,2.61,2.5,2.61,1400.0],["2010-10-15",2.56,2.64,2.54,2.64,6000.0],["2010-10-18",2.63,2.65,2.56,2.64,4700.0],["2010-10-19",2.56,2.58,2.56,2.56,2100.0],["2010-10-20",2.49,2.64,2.49,2.64,900.0],["2010-10-21",2.6,2.61,2.56,2.61,1300.0],["2010-10-22",2.51,2.51,2.38,2.48,4000.0],["2010-10-25",2.47,2.51,2.39,2.51,1300.0],["2010-10-26",2.4,2.53,2.4,2.53,200.0],["2010-10-27",2.52,2.54,2.4,2.49,2000.0],["2010-10-28",2.49,2.49,2.49,2.49,0.0],["2010-10-29",2.38,2.56,2.32,2.56,4500.0],["2010-11-01",2.43,2.43,2.3,2.35,4200.0],["2010-11-02",2.32,2.35,2.25,2.32,1700.0],["2010-11-03",2.32,2.32,2.26,2.31,500.0],["2010-11-04",2.31,2.35,2.3,2.35,4800.0],["2010-11-05",2.31,2.31,2.14,2.3,2600.0],["2010-11-08",2.19,2.25,2.19,2.25,300.0],["2010-11-09",2.33,2.33,2.16,2.25,1100.0],["2010-11-10",2.32,2.32,2.32,2.32,100.0],["2010-11-11",2.35,2.35,2.35,2.35,700.0],["2010-11-12",2.2,2.23,2.2,2.23,400.0],["2010-11-15",2.33,2.33,2.25,2.3,300.0],["2010-11-16",2.3,2.3,2.3,2.3,0.0],["2010-11-17",2.16,2.24,2.15,2.24,7500.0],["2010-11-18",2.16,2.19,2.09,2.16,8900.0],["2010-11-19",2.09,2.2,2.03,2.11,5500.0],["2010-11-22",2.05,2.05,2.05,2.05,1000.0],["2010-11-23",2.05,2.11,2.05,2.1,9500.0],["2010-11-24",2.17,2.17,2.06,2.12,25700.0],["2010-11-26",2.21,2.21,2.19,2.2,2600.0],["2010-11-29",2.13,2.16,2.13,2.16,600.0],["2010-11-30",2.08,2.08,2.08,2.08,1400.0],["2010-12-01",2.05,2.05,2.0,2.02,4100.0],["2010-12-02",2.02,2.05,2.02,2.03,2900.0],["2010-12-03",2.03,2.08,2.03,2.07,6500.0],["2010-12-06",2.09,2.16,2.08,2.16,900.0],["2010-12-07",2.12,2.16,2.08,2.08,1600.0],["2010-12-08",2.04,2.04,2.02,2.02,4200.0],["2010-12-09",2.12,2.12,2.12,2.12,100.0],["2010-12-10",2.04,2.11,2.04,2.11,300.0],["2010-12-13",2.03,2.1,2.0,2.1,2400.0],["2010-12-14",2.0,2.0,1.97,1.97,5000.0],["2010-12-15",2.03,2.06,2.03,2.05,400.0],["2010-12-16",2.05,2.05,1.91,1.91,2600.0],["2010-12-17",2.0,2.01,1.89,1.96,4300.0],["2010-12-20",1.9,1.96,1.89,1.95,8400.0],["2010-12-21",1.9,1.9,1.83,1.83,8100.0],["2010-12-22",1.77,1.9,1.69,1.87,5800.0],["2010-12-23",1.87,1.87,1.87,1.87,0.0],["2010-12-27",1.77,1.81,1.77,1.8,2000.0],["2010-12-28",1.8,1.85,1.75,1.76,5200.0],["2010-12-29",1.76,1.76,1.51,1.51,20500.0],["2010-12-30",1.55,1.98,1.55,1.92,32500.0],["2010-12-31",1.99,2.2,1.92,2.0,16800.0],["2011-01-03",2.2,2.2,1.9,2.12,2600.0],["2011-01-04",2.19,2.19,1.93,1.99,3800.0],["2011-01-05",1.9,2.05,1.89,2.03,1500.0],["2011-01-06",1.92,1.96,1.92,1.95,1400.0],["2011-01-07",1.95,1.95,1.95,1.95,200.0],["2011-01-10",1.96,1.96,1.88,1.88,500.0],["2011-01-11",2.11,2.11,2.04,2.04,700.0],["2011-01-12",2.25,2.25,1.96,2.0,22600.0],["2011-01-13",2.09,2.09,1.81,1.84,8700.0],["2011-01-14",1.83,1.85,1.73,1.77,6300.0],["2011-01-18",1.75,1.86,1.75,1.8,4300.0],["2011-01-19",1.75,1.75,1.7,1.71,6300.0],["2011-01-20",1.65,1.78,1.65,1.7,1500.0],["2011-01-21",1.65,1.81,1.65,1.73,5500.0],["2011-01-24",1.67,1.78,1.67,1.78,2100.0],["2011-01-25",1.71,1.78,1.71,1.75,4500.0],["2011-01-26",1.67,1.8,1.65,1.65,3200.0],["2011-01-27",1.64,1.81,1.64,1.79,13700.0],["2011-01-28",1.79,1.79,1.79,1.79,0.0],["2011-01-31",1.68,1.68,1.68,1.68,1800.0],["2011-02-01",1.68,1.68,1.68,1.68,0.0],["2011-02-02",1.64,1.64,1.62,1.62,500.0],["2011-02-03",1.65,1.78,1.65,1.78,900.0],["2011-02-04",1.68,1.68,1.65,1.65,1700.0],["2011-02-07",1.68,2.11,1.68,2.0,22700.0],["2011-02-08",2.1,2.1,1.97,2.0,12200.0],["2011-02-09",1.96,1.96,1.81,1.85,8800.0],["2011-02-10",1.85,1.85,1.75,1.75,3500.0],["2011-02-11",1.91,1.99,1.9,1.9,4700.0],["2011-02-14",1.9,1.94,1.78,1.85,5300.0],["2011-02-15",1.94,1.94,1.93,1.93,300.0],["2011-02-16",1.91,1.93,1.91,1.93,1000.0],["2011-02-17",1.91,1.95,1.91,1.95,2600.0],["2011-02-18",1.85,1.9,1.79,1.87,40700.0],["2011-02-22",1.8,1.91,1.8,1.82,5300.0],["2011-02-23",1.82,1.89,1.77,1.77,7800.0],["2011-02-24",1.76,1.88,1.75,1.76,2900.0],["2011-02-25",1.88,1.88,1.75,1.76,8900.0],["2011-02-28",1.87,1.98,1.86,1.87,7300.0],["2011-03-01",1.93,2.0,1.93,1.98,4900.0],["2011-03-02",1.98,1.98,1.97,1.98,500.0],["2011-03-03",1.97,1.97,1.94,1.97,1600.0],["2011-03-04",1.96,1.97,1.96,1.97,1300.0],["2011-03-07",1.79,1.95,1.78,1.78,1100.0],["2011-03-08",1.91,1.97,1.81,1.81,900.0],["2011-03-09",1.84,1.98,1.8,1.8,10200.0],["2011-03-10",1.88,1.9,1.77,1.77,6500.0],["2011-03-11",1.82,1.97,1.79,1.9,71400.0],["2011-03-14",1.98,2.0,1.95,2.0,8900.0],["2011-03-15",1.94,2.0,1.82,1.82,4200.0],["2011-03-16",1.95,1.95,1.95,1.95,68600.0],["2011-03-17",2.01,2.01,1.88,1.88,3100.0],["2011-03-18",1.89,2.01,1.8,2.01,2700.0],["2011-03-21",1.99,1.99,1.85,1.95,3200.0],["2011-03-22",1.86,1.99,1.85,1.99,1600.0],["2011-03-23",1.99,1.99,1.89,1.92,600.0],["2011-03-24",1.99,2.02,1.94,2.02,5200.0],["2011-03-25",2.03,2.05,2.0,2.0,11200.0],["2011-03-28",2.07,2.07,2.01,2.01,2100.0],["2011-03-29",2.01,2.01,2.01,2.01,200.0],["2011-03-30",1.99,2.05,1.99,2.04,1400.0],["2011-03-31",2.04,2.05,2.04,2.05,900.0],["2011-04-01",2.07,2.07,2.01,2.02,17600.0],["2011-04-04",2.02,2.05,1.98,2.02,1900.0],["2011-04-05",1.98,2.01,1.98,1.98,3500.0],["2011-04-06",2.0,2.03,1.85,1.85,9000.0],["2011-04-07",1.89,2.0,1.82,1.91,4900.0],["2011-04-08",1.87,2.04,1.86,2.04,14400.0],["2011-04-11",2.02,2.08,1.86,1.9,4700.0],["2011-04-12",1.9,1.9,1.9,1.9,0.0],["2011-04-13",2.04,2.04,1.98,2.01,2300.0],["2011-04-14",2.0,2.02,1.85,1.9,5000.0],["2011-04-15",1.9,1.9,1.9,1.9,0.0],["2011-04-18",2.05,2.05,1.98,2.03,900.0],["2011-04-19",2.04,2.19,2.03,2.07,4500.0],["2011-04-20",2.07,2.07,1.95,1.95,2400.0],["2011-04-21",1.9,2.07,1.9,2.07,6800.0],["2011-04-25",2.06,2.08,1.99,1.99,2900.0],["2011-04-26",2.07,2.07,1.95,2.07,6400.0],["2011-04-27",1.95,2.1,1.95,2.1,12000.0],["2011-04-28",2.08,2.12,2.0,2.12,7900.0],["2011-04-29",2.14,2.15,2.08,2.14,6200.0],["2011-05-02",2.02,2.4,2.02,2.2,53000.0],["2011-05-03",2.3,2.59,2.3,2.57,35000.0],["2011-05-04",2.76,2.76,2.63,2.68,24300.0],["2011-05-05",2.69,2.82,2.41,2.68,28300.0],["2011-05-06",2.66,2.99,2.5,2.9,22000.0],["2011-05-09",2.93,3.0,2.89,2.89,11000.0],["2011-05-10",2.95,2.95,2.79,2.79,8900.0],["2011-05-11",2.78,2.85,2.74,2.83,7100.0],["2011-05-12",2.85,2.9,2.84,2.88,10600.0],["2011-05-13",2.87,2.88,2.8,2.85,2600.0],["2011-05-16",2.86,2.86,2.74,2.74,2400.0],["2011-05-17",2.79,2.79,2.62,2.75,56000.0],["2011-05-18",2.74,2.9,2.74,2.89,11200.0],["2011-05-19",2.91,2.96,2.79,2.95,9700.0],["2011-05-20",2.91,2.93,2.85,2.9,10800.0],["2011-05-23",2.93,3.0,2.93,2.97,29400.0],["2011-05-24",2.98,3.19,2.98,3.01,15900.0],["2011-05-25",3.01,3.1,2.93,3.05,7700.0],["2011-05-26",3.01,3.1,2.95,3.09,16600.0],["2011-05-27",3.05,3.1,2.86,3.05,5600.0],["2011-05-31",3.05,3.05,3.0,3.0,5500.0],["2011-06-01",2.93,3.0,2.8,2.97,3400.0],["2011-06-02",2.91,2.97,2.84,2.84,4700.0],["2011-06-03",2.82,2.93,2.82,2.86,2700.0],["2011-06-06",2.85,2.93,2.81,2.86,5100.0],["2011-06-07",2.85,2.9,2.81,2.9,7600.0],["2011-06-08",2.92,2.92,2.85,2.88,3100.0],["2011-06-09",2.86,2.9,2.76,2.88,2500.0],["2011-06-10",2.88,2.91,2.75,2.89,20400.0],["2011-06-13",2.79,2.86,2.79,2.86,3300.0],["2011-06-14",2.86,2.86,2.85,2.85,2900.0],["2011-06-15",2.86,2.89,2.75,2.84,6000.0],["2011-06-16",3.09,3.09,2.75,3.06,1900.0],["2011-06-17",3.0,3.02,2.8,2.8,2700.0],["2011-06-20",2.77,2.8,2.45,2.45,18100.0],["2011-06-21",2.51,2.67,2.51,2.52,10100.0],["2011-06-22",2.56,2.6,2.56,2.6,300.0],["2011-06-23",2.64,2.69,2.52,2.53,2700.0],["2011-06-24",2.62,2.62,2.52,2.52,1000.0],["2011-06-27",2.52,2.59,2.51,2.51,1300.0],["2011-06-28",2.59,2.59,2.16,2.21,42400.0],["2011-06-29",2.27,2.39,2.18,2.21,11700.0],["2011-06-30",2.23,2.23,2.1,2.13,11000.0],["2011-07-01",2.15,2.4,2.15,2.25,1300.0],["2011-07-05",2.25,2.27,2.18,2.25,5500.0],["2011-07-06",2.25,3.1,2.25,2.43,10400.0],["2011-07-07",2.39,2.39,2.28,2.36,3200.0],["2011-07-08",2.33,2.33,2.3,2.32,2900.0],["2011-07-11",2.32,2.38,2.29,2.36,6500.0],["2011-07-12",2.33,2.38,2.29,2.3,4000.0],["2011-07-13",2.3,2.46,2.28,2.39,2500.0],["2011-07-14",2.31,2.36,2.3,2.36,1300.0],["2011-07-15",2.37,2.39,2.34,2.34,1500.0],["2011-07-18",2.3,2.3,2.3,2.3,1000.0],["2011-07-19",2.3,2.4,2.3,2.34,1000.0],["2011-07-20",2.57,3.85,2.5,2.67,545600.0],["2011-07-21",2.61,2.71,2.35,2.44,93200.0],["2011-07-22",2.33,2.6,2.29,2.4,24600.0],["2011-07-25",2.4,2.58,2.4,2.43,15600.0],["2011-07-26",2.54,2.6,2.32,2.53,19500.0],["2011-07-27",2.44,2.55,2.41,2.45,22100.0],["2011-07-28",2.45,2.85,2.29,2.37,27100.0],["2011-07-29",2.36,2.42,2.35,2.36,9700.0],["2011-08-01",2.34,2.4,2.34,2.4,8300.0],["2011-08-02",2.31,2.37,2.31,2.37,26400.0],["2011-08-03",2.35,2.35,2.33,2.33,14000.0],["2011-08-04",2.33,2.35,2.23,2.23,21300.0],["2011-08-05",2.24,2.32,2.11,2.28,23600.0],["2011-08-08",2.12,2.12,1.7,2.05,54400.0],["2011-08-09",2.27,2.27,2.11,2.19,7300.0],["2011-08-10",2.36,2.36,2.02,2.19,7400.0],["2011-08-11",2.13,2.13,2.0,2.0,13200.0],["2011-08-12",2.0,2.29,2.0,2.15,11200.0],["2011-08-15",2.47,2.76,2.16,2.25,22800.0],["2011-08-16",2.2,2.25,2.13,2.14,6200.0],["2011-08-17",2.16,2.16,2.03,2.1,4500.0],["2011-08-18",2.06,2.12,2.0,2.07,9700.0],["2011-08-19",2.09,2.2,2.03,2.06,2900.0],["2011-08-22",2.09,2.09,1.95,1.95,11700.0],["2011-08-23",2.01,2.17,1.89,2.03,11600.0],["2011-08-24",2.03,2.03,1.91,1.94,6000.0],["2011-08-25",1.98,2.1,1.9,1.94,25700.0],["2011-08-26",1.86,2.1,1.86,1.92,7500.0],["2011-08-29",1.9,1.92,1.83,1.83,10100.0],["2011-08-30",2.05,2.44,1.79,1.86,70700.0],["2011-08-31",1.96,1.97,1.75,1.93,28300.0],["2011-09-01",1.93,2.1,1.85,1.97,17600.0],["2011-09-02",1.93,1.98,1.9,1.98,22700.0],["2011-09-06",1.93,2.1,1.9,2.07,29400.0],["2011-09-07",2.0,2.05,1.89,1.98,22100.0],["2011-09-08",1.98,2.05,1.91,1.96,7300.0],["2011-09-09",1.97,2.1,1.93,2.05,3500.0],["2011-09-12",1.85,1.96,1.85,1.9,4700.0],["2011-09-13",1.93,2.38,1.93,2.0,23800.0],["2011-09-14",2.04,2.09,1.96,2.07,5200.0],["2011-09-15",2.0,2.08,2.0,2.06,2400.0],["2011-09-16",2.03,2.09,2.03,2.08,6000.0],["2011-09-19",2.03,2.08,2.0,2.08,1800.0],["2011-09-20",2.08,2.24,2.08,2.2,13800.0],["2011-09-21",2.23,2.25,2.0,2.17,18400.0],["2011-09-22",2.12,2.17,1.95,1.97,11700.0],["2011-09-23",2.06,2.12,1.96,2.08,5000.0],["2011-09-26",2.1,2.11,1.98,1.99,2700.0],["2011-09-27",2.15,2.17,1.96,2.02,5600.0],["2011-09-28",2.05,2.3,2.05,2.26,14900.0],["2011-09-29",2.19,2.33,2.13,2.24,7500.0],["2011-09-30",2.28,2.28,2.11,2.28,800.0],["2011-10-03",2.24,2.3,2.24,2.25,1300.0],["2011-10-04",2.2,2.2,2.15,2.19,4100.0],["2011-10-05",2.06,2.11,2.06,2.11,700.0],["2011-10-06",2.11,2.23,2.1,2.12,3200.0],["2011-10-07",2.13,2.26,2.13,2.26,4200.0],["2011-10-10",2.21,2.31,2.21,2.25,800.0],["2011-10-11",2.25,2.25,2.21,2.21,1800.0],["2011-10-12",2.35,2.35,2.2,2.2,800.0],["2011-10-13",2.25,2.38,2.12,2.35,2800.0],["2011-10-14",2.34,2.34,2.29,2.3,1900.0],["2011-10-17",2.3,2.3,2.25,2.29,3000.0],["2011-10-18",2.38,2.38,2.17,2.17,5900.0],["2011-10-19",2.35,2.35,2.2,2.28,300.0],["2011-10-20",2.28,2.28,2.28,2.28,0.0],["2011-10-21",2.35,2.38,2.25,2.3,4900.0],["2011-10-24",2.28,2.45,2.28,2.4,2900.0],["2011-10-25",2.44,2.45,2.2,2.41,3800.0],["2011-10-26",2.41,2.41,2.12,2.23,10900.0],["2011-10-27",2.12,2.46,2.12,2.46,22300.0],["2011-10-28",2.35,2.35,2.3,2.3,1200.0],["2011-10-31",2.19,2.49,2.19,2.25,1800.0],["2011-11-01",2.47,2.47,2.47,2.47,100.0],["2011-11-02",2.34,2.34,2.22,2.32,400.0],["2011-11-03",2.26,2.32,2.25,2.32,500.0],["2011-11-04",2.17,2.35,2.17,2.35,500.0],["2011-11-07",2.26,2.26,2.19,2.23,1300.0],["2011-11-08",2.34,2.34,2.21,2.21,1400.0],["2011-11-09",2.21,2.21,2.21,2.21,0.0],["2011-11-10",2.21,2.21,2.21,2.21,200.0],["2011-11-11",2.14,2.14,2.14,2.14,400.0],["2011-11-14",2.34,2.34,2.12,2.33,600.0],["2011-11-15",2.32,2.33,2.13,2.19,2600.0],["2011-11-16",2.32,2.32,2.32,2.32,100.0],["2011-11-17",2.23,2.49,2.18,2.3,6200.0],["2011-11-18",2.45,2.5,2.34,2.34,3300.0],["2011-11-21",2.26,2.28,2.21,2.21,1300.0],["2011-11-22",2.2,2.5,2.2,2.38,9700.0],["2011-11-23",2.24,2.24,2.03,2.04,59100.0],["2011-11-25",2.0,2.03,2.0,2.03,1600.0],["2011-11-28",2.02,2.06,2.0,2.03,11600.0],["2011-11-29",2.09,2.09,2.09,2.09,1800.0],["2011-11-30",2.13,2.24,2.09,2.2,12000.0],["2011-12-01",2.07,2.18,2.02,2.18,3300.0],["2011-12-02",2.1,2.14,2.02,2.08,16500.0],["2011-12-05",2.09,2.2,2.09,2.18,3300.0],["2011-12-06",2.18,2.18,2.12,2.12,500.0],["2011-12-07",2.08,2.23,2.08,2.23,300.0],["2011-12-08",2.08,2.17,2.0,2.0,12500.0],["2011-12-09",2.04,2.18,2.04,2.18,700.0],["2011-12-12",2.08,2.18,2.08,2.11,2400.0],["2011-12-13",2.12,2.2,2.1,2.15,2800.0],["2011-12-14",2.15,2.15,2.15,2.15,0.0],["2011-12-15",2.08,2.14,2.05,2.06,3100.0],["2011-12-16",2.07,2.07,2.07,2.07,400.0],["2011-12-19",2.1,2.1,2.05,2.05,4100.0],["2011-12-20",2.06,2.17,2.03,2.03,400.0],["2011-12-21",2.02,2.12,2.02,2.12,300.0],["2011-12-22",2.04,2.14,2.0,2.04,2100.0],["2011-12-23",2.07,2.16,2.03,2.03,4600.0],["2011-12-27",2.03,2.04,2.03,2.03,6200.0],["2011-12-28",2.03,2.09,2.03,2.09,3400.0],["2011-12-29",2.05,2.09,1.92,1.92,21500.0],["2011-12-30",1.91,2.0,1.85,1.87,25100.0],["2012-01-03",2.04,2.07,1.97,2.07,2800.0],["2012-01-04",2.13,2.13,2.06,2.1,2600.0],["2012-01-05",2.04,2.14,2.04,2.14,2600.0],["2012-01-06",2.1,2.11,2.04,2.04,1500.0],["2012-01-09",2.15,2.18,1.96,2.14,10700.0],["2012-01-10",2.19,2.19,2.11,2.11,400.0],["2012-01-11",2.05,2.1,2.03,2.03,1300.0],["2012-01-12",2.1,2.11,2.03,2.1,900.0],["2012-01-13",2.06,2.15,2.06,2.06,1700.0],["2012-01-17",2.15,2.15,2.14,2.14,600.0],["2012-01-18",2.02,2.09,2.02,2.04,1500.0],["2012-01-19",2.1,2.1,2.04,2.04,1400.0],["2012-01-20",2.04,2.05,2.04,2.05,1400.0],["2012-01-23",2.1,2.1,2.03,2.09,2800.0],["2012-01-24",2.01,2.08,2.0,2.08,1500.0],["2012-01-25",2.01,2.09,2.01,2.09,4500.0],["2012-01-26",2.09,2.1,2.05,2.05,7500.0],["2012-01-27",2.05,2.1,2.05,2.1,5000.0],["2012-01-30",2.05,2.09,2.05,2.09,1100.0],["2012-01-31",2.11,2.56,2.11,2.24,37600.0],["2012-02-01",2.22,2.25,2.13,2.17,2000.0],["2012-02-02",2.17,2.17,2.17,2.17,0.0],["2012-02-03",2.35,2.35,2.27,2.28,400.0],["2012-02-06",2.23,2.23,2.18,2.18,2200.0],["2012-02-07",2.1,2.16,2.06,2.13,9100.0],["2012-02-08",2.31,2.31,2.19,2.22,5900.0],["2012-02-09",2.23,2.28,2.07,2.16,9200.0],["2012-02-10",2.06,2.2,2.06,2.1,1200.0],["2012-02-13",2.13,2.22,2.13,2.22,700.0],["2012-02-14",2.15,2.24,2.1,2.23,3000.0],["2012-02-15",2.11,2.24,2.1,2.24,4000.0],["2012-02-16",2.25,2.39,2.23,2.39,2400.0],["2012-02-17",2.37,2.4,2.27,2.33,14800.0],["2012-02-21",2.38,2.56,2.38,2.56,19500.0],["2012-02-22",2.54,2.85,2.54,2.72,28300.0],["2012-02-23",2.31,2.43,2.17,2.35,42500.0],["2012-02-24",2.35,2.4,2.24,2.28,5000.0],["2012-02-27",2.28,2.36,2.26,2.36,8600.0],["2012-02-28",2.31,2.37,2.15,2.25,15500.0],["2012-02-29",2.25,2.37,2.18,2.36,9300.0],["2012-03-01",2.29,2.37,2.29,2.31,3400.0],["2012-03-02",2.36,2.37,2.36,2.37,500.0],["2012-03-05",2.37,2.37,2.25,2.36,2000.0],["2012-03-06",2.25,2.29,2.25,2.29,3100.0],["2012-03-07",2.26,2.37,2.26,2.31,3900.0],["2012-03-08",2.34,2.34,2.3,2.3,2700.0],["2012-03-09",2.34,2.34,2.34,2.34,600.0],["2012-03-12",2.34,2.45,2.34,2.45,5300.0],["2012-03-13",2.41,2.5,2.35,2.49,9700.0],["2012-03-14",2.5,2.54,2.5,2.54,2800.0],["2012-03-15",2.88,3.9,2.88,3.34,312700.0],["2012-03-16",3.38,3.38,2.81,2.91,62300.0],["2012-03-19",3.21,3.21,2.81,2.88,45100.0],["2012-03-20",2.86,3.18,2.72,2.99,28600.0],["2012-03-21",3.02,3.18,2.84,2.86,29100.0],["2012-03-22",2.86,2.86,2.72,2.78,20200.0],["2012-03-23",2.77,2.96,2.77,2.95,4200.0],["2012-03-26",2.93,3.02,2.89,2.9,28600.0],["2012-03-27",2.89,2.9,2.86,2.86,7700.0],["2012-03-28",2.86,2.86,2.86,2.86,0.0],["2012-03-29",2.74,2.74,2.44,2.5,21400.0],["2012-03-30",2.55,2.6,2.34,2.6,4100.0],["2012-04-02",2.36,2.54,2.36,2.49,7600.0],["2012-04-03",2.41,2.42,2.32,2.37,9500.0],["2012-04-04",2.37,2.51,2.37,2.43,11700.0],["2012-04-05",2.39,2.59,2.38,2.59,1000.0],["2012-04-09",2.42,2.42,2.29,2.37,7600.0],["2012-04-10",2.3,2.46,2.3,2.45,6100.0],["2012-04-11",2.49,2.49,2.49,2.49,100.0],["2012-04-12",2.42,2.48,2.39,2.48,6900.0],["2012-04-13",2.42,2.5,2.4,2.45,10600.0],["2012-04-16",2.43,2.43,2.29,2.4,4900.0],["2012-04-17",2.36,2.41,2.36,2.41,7700.0],["2012-04-18",2.4,2.41,2.39,2.41,2200.0],["2012-04-19",2.37,2.47,2.37,2.47,2000.0],["2012-04-20",2.48,2.49,2.35,2.49,3700.0],["2012-04-23",2.49,2.6,2.49,2.57,4400.0],["2012-04-24",2.41,2.5,2.34,2.42,12700.0],["2012-04-25",2.4,2.4,2.17,2.22,15800.0],["2012-04-26",2.21,2.23,2.0,2.06,13000.0],["2012-04-27",2.06,2.15,2.06,2.15,1000.0],["2012-04-30",2.18,2.36,2.13,2.36,44000.0],["2012-05-01",2.53,2.53,2.17,2.19,9200.0],["2012-05-02",2.19,2.23,2.19,2.2,15100.0],["2012-05-03",2.19,2.38,2.15,2.15,6000.0],["2012-05-04",2.15,2.39,2.14,2.39,5200.0],["2012-05-07",2.2,2.37,2.2,2.25,4500.0],["2012-05-08",2.26,2.26,2.15,2.15,2400.0],["2012-05-09",2.17,2.17,2.08,2.15,9900.0],["2012-05-10",2.15,2.15,1.95,2.05,34000.0],["2012-05-11",1.97,2.05,1.95,1.96,11900.0],["2012-05-14",2.0,2.0,2.0,2.0,300.0],["2012-05-15",2.0,2.1,1.95,1.95,17000.0],["2012-05-16",2.36,2.36,1.97,1.97,4100.0],["2012-05-17",2.0,2.29,2.0,2.29,1200.0],["2012-05-18",2.02,2.12,2.02,2.02,6000.0],["2012-05-21",2.02,2.03,2.02,2.02,2200.0],["2012-05-22",2.04,2.26,2.04,2.26,700.0],["2012-05-23",2.24,2.24,2.06,2.19,1100.0],["2012-05-24",2.09,2.1,2.06,2.06,2400.0],["2012-05-25",2.06,2.06,2.06,2.06,0.0],["2012-05-29",2.09,2.09,2.09,2.09,400.0],["2012-05-30",2.1,2.1,2.1,2.1,1100.0],["2012-05-31",2.2,2.2,2.09,2.11,3500.0],["2012-06-01",2.18,2.18,2.18,2.18,400.0],["2012-06-04",2.19,2.19,2.16,2.16,3600.0],["2012-06-05",2.05,2.07,1.97,2.07,4200.0],["2012-06-06",2.02,2.1,2.02,2.05,13200.0],["2012-06-07",2.02,2.02,1.98,1.98,3500.0],["2012-06-08",1.99,1.99,1.98,1.98,300.0],["2012-06-11",1.98,2.01,1.98,1.98,6800.0],["2012-06-12",2.12,2.12,1.95,2.12,2700.0],["2012-06-13",1.95,2.03,1.95,1.96,3800.0],["2012-06-14",1.96,1.96,1.95,1.96,1700.0],["2012-06-15",2.09,2.09,1.95,2.02,2300.0],["2012-06-18",1.96,1.96,1.96,1.96,500.0],["2012-06-19",2.03,2.03,2.03,2.03,1000.0],["2012-06-20",1.98,2.03,1.95,2.03,2800.0],["2012-06-21",2.02,2.02,2.02,2.02,200.0],["2012-06-22",2.02,2.02,2.02,2.02,0.0],["2012-06-25",2.02,2.2,1.96,2.15,3200.0],["2012-06-26",2.29,2.29,2.02,2.13,500.0],["2012-06-27",2.23,2.23,2.05,2.05,500.0],["2012-06-28",1.96,2.19,1.95,1.99,1800.0],["2012-06-29",1.95,2.05,1.95,2.05,700.0],["2012-07-02",2.06,2.12,2.06,2.12,2200.0],["2012-07-03",2.15,2.15,2.01,2.02,800.0],["2012-07-05",2.02,2.22,2.02,2.11,4400.0],["2012-07-06",1.95,1.99,1.95,1.99,1800.0],["2012-07-09",1.99,1.99,1.99,1.99,0.0],["2012-07-10",2.06,2.06,1.95,1.95,4500.0],["2012-07-11",2.21,2.22,2.04,2.2,1900.0],["2012-07-12",2.19,2.19,1.95,1.95,900.0],["2012-07-13",2.04,2.04,1.93,1.95,2600.0],["2012-07-16",1.93,1.93,1.86,1.86,2800.0],["2012-07-17",1.88,1.9,1.61,1.77,8800.0],["2012-07-18",1.74,1.76,1.74,1.74,4600.0],["2012-07-19",1.74,2.25,1.74,1.8,5400.0],["2012-07-20",1.93,1.93,1.93,1.93,200.0],["2012-07-23",1.72,1.72,1.72,1.72,300.0],["2012-07-24",1.6,1.66,1.42,1.59,17400.0],["2012-07-25",1.52,1.59,1.5,1.59,1600.0],["2012-07-26",1.58,1.69,1.58,1.65,1200.0],["2012-07-27",1.61,1.61,1.43,1.44,12700.0],["2012-07-30",1.34,1.7,1.3,1.35,15800.0],["2012-07-31",1.35,1.35,1.21,1.25,5100.0],["2012-08-01",1.24,1.24,1.2,1.2,6000.0],["2012-08-02",1.24,1.3,1.19,1.19,19400.0],["2012-08-03",1.3,1.4,1.2,1.4,15100.0],["2012-08-06",1.21,1.39,0.99,1.2,26000.0],["2012-08-07",1.2,1.2,1.05,1.05,11700.0],["2012-08-08",1.2,1.5,1.19,1.21,11900.0],["2012-08-09",1.22,1.22,1.21,1.21,1000.0],["2012-08-10",1.21,1.21,1.07,1.11,3200.0],["2012-08-13",1.11,1.11,1.11,1.11,0.0],["2012-08-14",1.23,1.23,1.22,1.22,1500.0],["2012-08-15",1.25,1.26,1.22,1.22,2000.0],["2012-08-16",1.3,1.3,1.26,1.26,3700.0],["2012-08-17",1.11,1.14,0.96,0.96,113500.0],["2012-08-20",1.06,1.45,1.06,1.45,18600.0],["2012-08-21",1.16,1.22,1.16,1.22,4800.0],["2012-08-22",1.4,1.4,1.4,1.4,500.0],["2012-08-23",1.4,1.45,1.4,1.45,11300.0],["2012-08-24",1.45,1.45,1.45,1.45,400.0],["2012-08-27",1.44,1.44,1.44,1.44,1400.0],["2012-08-28",1.44,1.44,1.44,1.44,0.0],["2012-08-29",1.3,1.3,1.3,1.3,1000.0],["2012-08-30",1.3,1.3,1.3,1.3,0.0],["2012-08-31",1.2,1.29,1.06,1.29,4400.0],["2012-09-04",1.29,1.29,1.29,1.29,0.0],["2012-09-05",1.16,1.24,1.09,1.24,5200.0],["2012-09-06",1.2,1.2,1.2,1.2,1900.0],["2012-09-07",1.17,1.25,1.17,1.25,2200.0],["2012-09-10",1.25,1.25,1.25,1.25,0.0],["2012-09-11",1.25,1.25,1.25,1.25,300.0],["2012-09-12",1.48,1.48,1.48,1.48,100.0],["2012-09-13",1.48,1.5,1.48,1.5,1000.0],["2012-09-14",1.5,1.5,1.5,1.5,0.0],["2012-09-17",1.3,1.3,1.3,1.3,1500.0],["2012-09-18",1.3,1.3,1.3,1.3,800.0],["2012-09-19",1.3,1.3,1.25,1.25,900.0],["2012-09-20",1.25,1.25,1.25,1.25,5200.0],["2012-09-21",1.25,1.25,1.2,1.2,8100.0],["2012-09-24",1.2,1.3,1.18,1.3,30800.0],["2012-09-25",1.4,1.4,1.2,1.22,900.0],["2012-09-26",1.4,1.4,1.38,1.38,500.0],["2012-09-27",1.23,1.38,1.23,1.38,1100.0],["2012-09-28",1.35,1.35,1.25,1.25,6400.0],["2012-10-01",1.17,1.43,1.17,1.43,600.0],["2012-10-02",1.19,1.43,1.19,1.43,500.0],["2012-10-03",1.3,1.43,1.23,1.3,2400.0],["2012-10-04",1.3,1.3,1.22,1.3,4300.0],["2012-10-05",1.24,1.3,1.15,1.15,25700.0],["2012-10-08",1.12,1.2,1.12,1.2,1200.0],["2012-10-09",1.16,1.2,1.16,1.16,1800.0],["2012-10-10",1.16,1.16,1.16,1.16,3300.0],["2012-10-11",0.95,1.16,0.95,1.16,6900.0],["2012-10-12",1.06,1.15,1.02,1.15,8100.0],["2012-10-15",1.15,1.15,1.15,1.15,1000.0],["2012-10-16",1.05,1.05,1.05,1.05,400.0],["2012-10-17",1.15,1.15,1.15,1.15,400.0],["2012-10-18",1.15,1.15,1.15,1.15,1600.0],["2012-10-19",1.15,1.15,1.15,1.15,0.0],["2012-10-22",1.16,1.17,1.06,1.06,3000.0],["2012-10-23",1.06,1.06,1.06,1.06,0.0],["2012-10-24",1.1,1.1,1.05,1.05,3300.0],["2012-10-25",1.05,1.05,1.04,1.05,1400.0],["2012-10-26",1.05,1.05,1.05,1.05,0.0],["2012-10-31",0.95,0.95,0.95,0.95,9700.0],["2012-11-01",1.01,1.05,0.96,1.03,6600.0],["2012-11-02",1.05,1.05,0.87,1.05,2100.0],["2012-11-05",0.87,1.09,0.87,1.09,200.0],["2012-11-06",1.09,1.09,1.09,1.09,0.0],["2012-11-07",0.91,1.08,0.91,1.08,400.0],["2012-11-08",1.08,1.08,1.08,1.08,0.0],["2012-11-09",0.91,1.08,0.91,1.08,400.0],["2012-11-12",1.08,1.08,0.91,1.08,400.0],["2012-11-13",0.91,1.05,0.91,1.05,900.0],["2012-11-14",0.91,1.01,0.91,0.93,4800.0],["2012-11-15",0.86,1.01,0.86,0.87,4800.0],["2012-11-16",0.87,1.01,0.87,0.87,12100.0],["2012-11-19",1.0,1.05,0.99,1.01,19500.0],["2012-11-20",1.05,1.08,0.95,0.95,4000.0],["2012-11-21",0.97,1.0,0.86,1.0,19900.0],["2012-11-23",1.0,1.0,1.0,1.0,0.0],["2012-11-26",0.87,1.0,0.87,1.0,18000.0],["2012-11-27",1.0,1.0,1.0,1.0,0.0],["2012-11-28",0.85,0.85,0.85,0.85,100.0],["2012-11-29",0.85,0.85,0.85,0.85,0.0],["2012-11-30",0.85,0.85,0.85,0.85,0.0],["2012-12-03",0.9,1.0,0.9,1.0,10800.0],["2012-12-04",0.89,1.05,0.89,1.05,1500.0],["2012-12-05",1.05,1.08,1.0,1.0,13600.0],["2012-12-06",1.14,1.15,1.05,1.05,7600.0],["2012-12-07",1.09,1.09,0.93,0.93,800.0],["2012-12-10",0.9,0.9,0.9,0.9,400.0],["2012-12-11",0.9,1.29,0.9,1.29,24300.0],["2012-12-12",0.99,1.28,0.99,1.28,1600.0],["2012-12-13",1.28,1.28,1.28,1.28,0.0],["2012-12-14",1.25,1.33,1.1,1.1,8900.0],["2012-12-17",1.1,1.1,1.1,1.1,100.0],["2012-12-18",1.1,1.1,1.1,1.1,0.0],["2012-12-19",1.1,1.1,1.1,1.1,0.0],["2012-12-20",0.99,1.0,0.99,1.0,900.0],["2012-12-21",1.0,1.12,0.9,1.12,6900.0],["2012-12-24",1.3,1.3,0.96,1.1,2500.0],["2012-12-26",1.0,1.0,1.0,1.0,700.0],["2012-12-27",0.9,1.1,0.9,1.0,1200.0],["2012-12-28",0.96,1.09,0.96,1.0,3200.0],["2012-12-31",1.1,1.1,0.99,1.1,1500.0],["2013-01-02",1.1,1.1,1.1,1.1,0.0],["2013-01-03",1.32,1.32,0.99,0.99,5100.0],["2013-01-04",0.99,0.99,0.99,0.99,0.0],["2013-01-07",1.03,1.03,1.03,1.03,1000.0],["2013-01-08",1.12,1.12,1.01,1.01,2000.0],["2013-01-09",1.01,1.01,1.01,1.01,1300.0],["2013-01-10",1.01,1.01,1.01,1.01,0.0],["2013-01-11",1.12,1.28,1.12,1.28,1200.0],["2013-01-14",1.28,1.28,1.28,1.28,400.0],["2013-01-15",1.12,1.12,1.12,1.12,800.0],["2013-01-16",1.27,1.27,0.99,0.99,5100.0],["2013-01-17",0.99,0.99,0.99,0.99,0.0],["2013-01-18",1.02,1.05,1.01,1.01,3900.0],["2013-01-22",1.01,1.1,1.01,1.01,4300.0],["2013-01-23",1.0,1.01,1.0,1.01,1400.0],["2013-01-24",1.01,1.01,1.01,1.01,2500.0],["2013-01-25",1.0,1.0,1.0,1.0,6500.0],["2013-01-28",1.0,1.0,1.0,1.0,100.0],["2013-01-29",1.0,1.1,0.9,1.0,9700.0],["2013-01-30",0.7,1.09,0.7,1.01,3300.0],["2013-01-31",1.09,1.3,1.09,1.3,6000.0],["2013-02-01",1.2,1.3,1.2,1.3,5100.0],["2013-02-04",1.3,1.3,1.3,1.3,4300.0],["2013-02-05",1.02,1.75,1.02,1.55,29700.0],["2013-02-06",1.55,1.55,1.5,1.55,3900.0],["2013-02-07",1.55,1.89,1.55,1.8,25500.0],["2013-02-08",1.8,1.83,1.8,1.83,5300.0],["2013-02-11",1.6,1.75,1.51,1.65,1500.0],["2013-02-12",1.75,1.8,1.75,1.77,3100.0],["2013-02-13",1.5,1.8,1.35,1.35,2200.0],["2013-02-14",1.4,1.4,1.4,1.4,500.0],["2013-02-15",1.25,1.25,1.15,1.15,8900.0],["2013-02-19",1.15,1.15,1.1,1.1,4100.0],["2013-02-20",1.11,1.11,1.11,1.11,2700.0],["2013-02-21",1.15,1.15,1.15,1.15,10000.0],["2013-02-22",1.15,1.15,1.15,1.15,9500.0],["2013-02-25",1.11,1.11,1.11,1.11,2200.0],["2013-02-26",1.11,1.11,1.11,1.11,0.0],["2013-02-27",1.11,1.11,1.11,1.11,100.0],["2013-02-28",1.15,1.15,1.15,1.15,6200.0],["2013-03-01",1.1,1.1,1.1,1.1,8900.0],["2013-03-04",1.09,1.1,1.09,1.1,400.0],["2013-03-05",1.06,1.16,1.06,1.16,300.0],["2013-03-06",1.1,1.1,1.0,1.0,26000.0],["2013-03-07",1.01,1.01,0.95,1.01,1700.0],["2013-03-08",1.05,1.05,1.05,1.05,5400.0],["2013-03-11",1.05,1.1,1.05,1.1,1200.0],["2013-03-12",1.1,1.1,1.1,1.1,0.0],["2013-03-13",1.05,1.05,1.05,1.05,8200.0],["2013-03-14",1.05,1.05,1.05,1.05,500.0],["2013-03-15",1.0,1.0,1.0,1.0,200.0],["2013-03-18",1.0,1.05,1.0,1.05,2500.0],["2013-03-19",1.05,1.05,1.05,1.05,0.0],["2013-03-20",1.0,1.05,1.0,1.05,5400.0],["2013-03-21",1.06,1.09,1.06,1.09,1200.0],["2013-03-22",1.08,1.09,1.08,1.09,5300.0],["2013-03-25",1.08,1.09,1.08,1.08,2700.0],["2013-03-26",1.08,1.08,1.08,1.08,0.0],["2013-03-27",1.08,1.08,1.04,1.04,3900.0],["2013-03-28",1.04,1.04,1.04,1.04,0.0],["2013-04-01",1.04,1.04,1.04,1.04,0.0],["2013-04-02",1.05,1.05,1.05,1.05,2300.0],["2013-04-03",1.05,1.05,1.05,1.05,300.0],["2013-04-04",1.04,1.04,0.92,1.03,22000.0],["2013-04-05",1.03,1.03,1.03,1.03,300.0],["2013-04-08",1.0,1.0,1.0,1.0,2000.0],["2013-04-09",1.0,1.19,1.0,1.19,13300.0],["2013-04-10",1.14,1.2,1.02,1.14,6900.0],["2013-04-11",1.14,1.2,1.14,1.19,7400.0],["2013-04-12",1.19,1.19,1.19,1.19,800.0],["2013-04-15",1.03,1.19,1.03,1.19,300.0],["2013-04-16",1.15,1.18,1.05,1.18,700.0],["2013-04-17",1.19,1.19,1.15,1.15,7300.0],["2013-04-18",1.19,1.35,1.19,1.35,900.0],["2013-04-19",1.3,1.3,1.23,1.23,2300.0],["2013-04-22",1.24,1.24,1.24,1.24,500.0],["2013-04-23",1.35,1.45,1.35,1.45,5500.0],["2013-04-24",1.54,1.57,1.5,1.55,14000.0],["2013-04-25",1.65,2.2,1.37,1.65,28400.0],["2013-04-26",1.8,1.8,1.71,1.8,77200.0],["2013-04-29",1.75,1.8,1.75,1.8,3500.0],["2013-04-30",1.8,1.84,1.75,1.84,38600.0],["2013-05-01",1.84,2.04,1.84,1.99,13200.0],["2013-05-02",1.87,1.87,1.75,1.85,25000.0],["2013-05-03",1.82,1.9,1.82,1.9,5400.0],["2013-05-06",1.82,1.85,1.73,1.85,7300.0],["2013-05-07",1.81,1.81,1.8,1.8,2900.0],["2013-05-08",1.77,1.77,1.77,1.77,100.0],["2013-05-09",1.77,1.77,1.77,1.77,6700.0],["2013-05-10",1.77,1.77,1.75,1.75,1100.0],["2013-05-13",1.78,1.85,1.78,1.78,1200.0],["2013-05-14",1.83,1.83,1.76,1.8,6700.0],["2013-05-15",1.82,1.85,1.8,1.85,16500.0],["2013-05-16",1.86,1.86,1.74,1.74,27500.0],["2013-05-17",1.74,1.75,1.72,1.75,34500.0],["2013-05-20",1.8,1.8,1.73,1.74,26800.0],["2013-05-21",1.75,1.77,1.75,1.77,19500.0],["2013-05-22",1.77,1.77,1.77,1.77,2900.0],["2013-05-23",1.74,1.77,1.74,1.74,25800.0],["2013-05-24",1.76,1.76,1.76,1.76,1000.0],["2013-05-28",1.8,1.8,1.8,1.8,10500.0],["2013-05-29",1.8,1.8,1.72,1.75,20400.0],["2013-05-30",1.75,1.75,1.72,1.75,6400.0],["2013-05-31",1.75,1.75,1.75,1.75,7500.0],["2013-06-03",1.75,1.75,1.72,1.73,5400.0],["2013-06-04",1.75,1.75,1.72,1.74,9400.0],["2013-06-05",1.74,1.74,1.74,1.74,3800.0],["2013-06-06",1.72,1.72,1.71,1.71,4400.0],["2013-06-07",1.75,1.75,1.75,1.75,2700.0],["2013-06-10",1.73,1.8,1.73,1.8,7600.0],["2013-06-11",1.73,1.73,1.73,1.73,11700.0],["2013-06-12",1.73,1.73,1.72,1.72,2900.0],["2013-06-13",1.72,1.73,1.72,1.73,700.0],["2013-06-14",1.62,1.9,1.62,1.74,700.0],["2013-06-17",1.74,1.74,1.74,1.74,200.0],["2013-06-18",1.73,1.73,1.72,1.73,2500.0],["2013-06-19",1.73,1.73,1.73,1.73,0.0],["2013-06-20",1.73,1.73,1.73,1.73,0.0],["2013-06-21",1.73,1.73,1.73,1.73,0.0],["2013-06-24",1.53,1.79,1.53,1.72,1200.0],["2013-06-25",1.73,1.73,1.72,1.72,800.0],["2013-06-26",1.72,1.72,1.72,1.72,100.0],["2013-06-27",1.72,1.73,1.72,1.72,3100.0],["2013-06-28",1.73,1.75,1.73,1.75,5600.0],["2013-07-01",1.75,1.75,1.75,1.75,2500.0],["2013-07-02",1.75,1.75,1.72,1.72,3900.0],["2013-07-03",1.72,1.72,1.72,1.72,0.0],["2013-07-05",1.75,1.75,1.75,1.75,3500.0],["2013-07-08",1.8,1.98,1.79,1.82,6400.0],["2013-07-09",1.8,1.82,1.8,1.82,8400.0],["2013-07-10",1.82,1.82,1.82,1.82,0.0],["2013-07-11",1.76,1.76,1.76,1.76,5000.0],["2013-07-12",1.76,1.76,1.76,1.76,0.0],["2013-07-15",1.74,1.74,1.74,1.74,100.0],["2013-07-16",1.74,1.84,1.74,1.84,500.0],["2013-07-17",1.84,1.85,1.83,1.85,8800.0],["2013-07-18",1.9,1.9,1.73,1.83,10400.0],["2013-07-19",1.83,1.9,1.83,1.9,900.0],["2013-07-22",1.75,1.89,1.75,1.8,7500.0],["2013-07-23",1.88,1.9,1.87,1.87,12100.0],["2013-07-24",1.62,1.88,1.45,1.5,64100.0],["2013-07-25",1.5,1.5,1.43,1.45,15500.0],["2013-07-26",1.49,1.52,1.49,1.5,6300.0],["2013-07-29",1.5,1.5,1.44,1.44,1300.0],["2013-07-30",1.49,1.49,1.2,1.41,25600.0],["2013-07-31",1.4,1.4,1.4,1.4,700.0],["2013-08-01",1.36,1.39,1.36,1.39,4200.0],["2013-08-02",1.38,1.41,1.38,1.41,4100.0],["2013-08-05",1.41,1.41,1.32,1.38,5600.0],["2013-08-06",1.38,1.38,1.38,1.38,0.0],["2013-08-07",1.4,1.4,1.4,1.4,2000.0],["2013-08-08",1.37,1.4,1.36,1.4,10800.0],["2013-08-09",1.39,1.39,1.33,1.35,13300.0],["2013-08-12",1.35,1.35,1.35,1.35,0.0],["2013-08-13",1.4,1.4,1.32,1.32,3800.0],["2013-08-14",1.32,1.36,1.32,1.36,13500.0],["2013-08-15",1.32,1.32,1.26,1.26,19600.0],["2013-08-16",1.2,1.3,1.2,1.3,10200.0],["2013-08-19",1.27,1.27,1.22,1.22,5600.0],["2013-08-20",1.3,1.33,1.3,1.33,1200.0],["2013-08-21",1.3,1.4,1.3,1.3,2100.0],["2013-08-22",1.16,1.39,1.16,1.31,600.0],["2013-08-23",1.31,1.31,1.31,1.31,0.0],["2013-08-26",1.31,1.4,1.31,1.4,3300.0],["2013-08-27",1.4,1.4,1.4,1.4,0.0],["2013-08-28",1.4,1.4,1.4,1.4,500.0],["2013-08-29",1.3,1.3,1.3,1.3,1000.0],["2013-08-30",1.2,1.26,1.2,1.25,50200.0],["2013-09-03",1.25,1.25,1.2,1.23,14400.0],["2013-09-04",1.25,1.25,1.25,1.25,10300.0],["2013-09-05",1.25,1.26,1.25,1.26,9400.0],["2013-09-06",1.27,1.3,1.27,1.3,12600.0],["2013-09-09",1.28,1.28,1.21,1.27,7700.0],["2013-09-10",1.27,1.27,1.27,1.27,100.0],["2013-09-11",1.26,1.26,1.23,1.25,4500.0],["2013-09-12",1.25,1.25,1.12,1.19,17100.0],["2013-09-13",1.19,1.19,1.19,1.19,0.0],["2013-09-16",1.2,1.27,1.18,1.18,4800.0],["2013-09-17",1.18,1.18,1.18,1.18,0.0],["2013-09-18",1.18,1.21,1.18,1.21,3200.0],["2013-09-19",1.16,1.21,1.16,1.19,9300.0],["2013-09-20",1.2,1.2,1.2,1.2,2100.0],["2013-09-23",1.21,1.22,1.21,1.22,1700.0],["2013-09-24",1.22,1.22,1.22,1.22,0.0],["2013-09-25",1.26,1.35,1.26,1.34,500.0],["2013-09-26",1.34,1.34,1.34,1.34,0.0],["2013-09-27",1.34,1.34,1.34,1.34,0.0],["2013-09-30",1.33,1.33,1.22,1.29,4800.0],["2013-10-01",1.29,1.29,1.29,1.29,2600.0],["2013-10-02",1.22,1.28,1.2,1.28,4800.0],["2013-10-03",1.28,1.28,1.2,1.2,2100.0],["2013-10-04",1.25,1.25,1.25,1.25,300.0],["2013-10-07",1.27,1.28,1.27,1.28,400.0],["2013-10-08",1.28,1.45,1.28,1.45,6800.0],["2013-10-09",1.4,1.4,1.2,1.25,4200.0],["2013-10-10",1.25,1.25,1.2,1.2,23100.0],["2013-10-11",1.22,1.23,1.2,1.2,71500.0],["2013-10-14",1.3,1.32,1.2,1.2,53600.0],["2013-10-15",1.2,1.2,1.15,1.16,31800.0],["2013-10-16",1.17,1.2,1.15,1.15,47200.0],["2013-10-17",1.15,1.4,1.12,1.4,120400.0],["2013-10-18",1.4,1.4,1.25,1.25,11500.0],["2013-10-21",1.33,1.45,1.14,1.25,46600.0],["2013-10-22",1.21,1.32,1.21,1.26,35400.0],["2013-10-23",1.26,1.26,1.22,1.22,12300.0],["2013-10-24",1.3,1.35,1.25,1.25,5400.0],["2013-10-25",1.26,1.26,1.25,1.25,2400.0],["2013-10-28",1.25,1.25,1.25,1.25,22800.0],["2013-10-29",0.82,1.08,0.8,1.07,161300.0],["2013-10-30",1.01,1.01,1.01,1.01,2200.0],["2013-10-31",1.13,1.13,1.05,1.05,3400.0],["2013-11-01",1.12,1.44,1.12,1.12,20500.0],["2013-11-04",1.2,1.2,1.03,1.15,17000.0],["2013-11-05",1.15,1.15,1.15,1.15,0.0],["2013-11-06",1.03,1.05,1.03,1.05,700.0],["2013-11-07",1.05,1.05,1.05,1.05,0.0],["2013-11-08",1.05,1.15,1.05,1.15,9900.0],["2013-11-11",1.1,1.11,1.01,1.07,6900.0],["2013-11-12",1.05,1.07,1.02,1.02,15700.0],["2013-11-13",1.02,1.03,1.01,1.03,2700.0],["2013-11-14",1.05,1.06,1.05,1.05,3300.0],["2013-11-15",1.05,1.05,1.05,1.05,0.0],["2013-11-18",1.04,1.06,1.04,1.06,1400.0],["2013-11-19",1.06,1.06,1.04,1.04,500.0],["2013-11-20",1.04,1.06,1.04,1.06,200.0],["2013-11-21",1.06,1.06,1.06,1.06,0.0],["2013-11-22",1.06,1.06,1.01,1.01,2800.0],["2013-11-25",1.01,1.01,1.01,1.01,4000.0],["2013-11-26",1.01,1.17,1.0,1.17,3500.0],["2013-11-27",1.19,1.19,1.15,1.15,3700.0],["2013-11-29",1.1,1.1,1.1,1.1,200.0],["2013-12-02",1.1,1.14,1.1,1.1,8100.0],["2013-12-03",1.1,1.15,1.05,1.15,3300.0],["2013-12-04",1.15,1.15,1.15,1.15,0.0],["2013-12-05",1.07,1.07,1.07,1.07,500.0],["2013-12-06",1.07,1.14,0.95,1.14,5500.0],["2013-12-09",1.14,1.14,1.14,1.14,0.0],["2013-12-10",0.96,1.14,0.96,1.14,1400.0],["2013-12-11",1.05,1.05,1.02,1.02,1100.0],["2013-12-12",1.02,1.02,1.02,1.02,3000.0],["2013-12-13",1.02,1.15,1.02,1.15,4000.0],["2013-12-16",1.02,1.04,1.02,1.03,2600.0],["2013-12-17",1.03,1.03,0.97,0.97,4200.0],["2013-12-18",1.02,1.02,1.02,1.02,2800.0],["2013-12-19",1.02,1.02,1.02,1.02,0.0],["2013-12-20",0.98,1.01,0.92,1.0,8800.0],["2013-12-23",0.87,0.9,0.82,0.87,29000.0],["2013-12-24",0.75,0.86,0.75,0.85,33800.0],["2013-12-26",0.8,0.82,0.77,0.77,65800.0],["2013-12-27",0.8,0.8,0.75,0.77,61500.0],["2013-12-30",0.7,0.82,0.7,0.75,62000.0],["2013-12-31",0.75,0.76,0.75,0.76,5400.0],["2014-01-02",0.78,0.78,0.78,0.78,300.0],["2014-01-03",0.78,0.89,0.78,0.89,6300.0],["2014-01-06",0.9,0.9,0.88,0.9,11600.0],["2014-01-07",0.9,0.9,0.89,0.89,1800.0],["2014-01-08",0.89,0.89,0.83,0.88,5700.0],["2014-01-09",0.83,0.83,0.83,0.83,100.0],["2014-01-10",0.87,0.87,0.83,0.83,3500.0],["2014-01-13",0.76,0.76,0.72,0.73,18000.0],["2014-01-14",0.73,0.77,0.72,0.77,5200.0],["2014-01-15",0.75,0.75,0.75,0.75,5200.0],["2014-01-16",0.75,0.75,0.75,0.75,5100.0],["2014-01-17",0.75,0.9,0.75,0.9,43200.0],["2014-01-21",0.82,0.94,0.82,0.85,5300.0],["2014-01-22",0.85,0.94,0.85,0.9,18200.0],["2014-01-23",0.85,0.85,0.82,0.82,13600.0],["2014-01-24",0.82,0.82,0.77,0.8,6300.0],["2014-01-27",0.78,0.8,0.78,0.78,12000.0],["2014-01-28",0.7,0.77,0.7,0.77,19600.0],["2014-01-29",0.77,0.77,0.75,0.75,18100.0],["2014-01-30",0.75,0.75,0.75,0.75,0.0],["2014-01-31",0.75,0.75,0.75,0.75,1000.0],["2014-02-03",0.8,0.8,0.8,0.8,5000.0],["2014-02-04",0.77,0.84,0.77,0.84,10000.0],["2014-02-05",0.8,0.8,0.8,0.8,300.0],["2014-02-06",0.84,0.84,0.84,0.84,1000.0],["2014-02-07",0.84,0.97,0.72,0.85,11500.0],["2014-02-10",0.85,0.85,0.85,0.85,0.0],["2014-02-11",0.85,0.85,0.85,0.85,0.0],["2014-02-12",0.8,0.8,0.8,0.8,700.0],["2014-02-13",0.9,0.93,0.8,0.8,2200.0],["2014-02-14",0.9,0.9,0.8,0.89,27700.0],["2014-02-18",0.8,0.8,0.8,0.8,0.0],["2014-02-19",0.81,0.81,0.81,0.81,1100.0],["2014-02-20",0.88,0.89,0.88,0.89,1000.0],["2014-02-21",0.89,0.89,0.89,0.89,0.0],["2014-02-24",0.72,0.98,0.72,0.82,13900.0],["2014-02-25",0.82,0.82,0.75,0.8,11700.0],["2014-02-26",0.8,0.89,0.76,0.89,8700.0],["2014-02-27",0.84,0.92,0.84,0.92,3600.0],["2014-02-28",0.92,0.98,0.92,0.92,4100.0],["2014-03-03",0.95,0.96,0.95,0.95,11100.0],["2014-03-04",0.95,0.97,0.94,0.97,23400.0],["2014-03-05",1.0,1.0,1.0,1.0,2100.0],["2014-03-06",1.0,1.0,0.99,1.0,11500.0],["2014-03-07",1.0,1.0,0.95,1.0,33000.0],["2014-03-10",0.98,0.98,0.98,0.98,100.0],["2014-03-11",0.98,0.98,0.98,0.98,200.0],["2014-03-12",0.98,1.09,0.98,1.09,1400.0],["2014-03-13",1.14,1.14,0.94,0.94,6300.0],["2014-03-14",0.94,0.94,0.94,0.94,500.0],["2014-03-17",0.94,0.94,0.94,0.94,0.0],["2014-03-18",0.94,0.94,0.94,0.94,0.0],["2014-03-19",0.94,0.94,0.94,0.94,300.0],["2014-03-20",0.92,0.94,0.92,0.92,800.0],["2014-03-21",0.92,0.93,0.92,0.93,4600.0],["2014-03-24",1.0,1.0,0.91,0.97,22800.0],["2014-03-25",0.97,0.97,0.97,0.97,1500.0],["2014-03-26",0.9,0.98,0.9,0.9,1800.0],["2014-03-27",0.9,0.9,0.9,0.9,0.0],["2014-03-28",0.9,0.9,0.9,0.9,0.0],["2014-03-31",0.9,0.9,0.9,0.9,2800.0],["2014-04-01",0.87,0.87,0.87,0.87,100.0],["2014-04-02",0.87,0.87,0.87,0.87,0.0],["2014-04-03",0.87,0.87,0.87,0.87,0.0],["2014-04-04",0.87,0.87,0.87,0.87,0.0],["2014-04-07",1.0,1.0,1.0,1.0,5000.0],["2014-04-08",0.88,1.1,0.88,1.1,2100.0],["2014-04-09",1.1,1.1,1.1,1.1,0.0],["2014-04-10",0.89,0.89,0.89,0.89,1100.0],["2014-04-11",0.92,1.1,0.89,1.1,3200.0],["2014-04-14",1.04,1.04,1.04,1.04,800.0],["2014-04-15",1.04,1.04,1.04,1.04,0.0],["2014-04-16",1.04,1.04,1.04,1.04,3700.0],["2014-04-17",1.04,1.04,1.04,1.04,0.0],["2014-04-21",0.85,1.05,0.85,1.05,9700.0],["2014-04-22",1.0,1.0,1.0,1.0,1400.0],["2014-04-23",1.05,1.05,1.0,1.0,2300.0],["2014-04-24",1.05,1.1,0.92,1.05,35500.0],["2014-04-25",0.96,1.1,0.96,1.04,1100.0],["2014-04-28",1.04,1.04,1.02,1.02,2700.0],["2014-04-29",1.04,1.25,1.04,1.08,19400.0],["2014-04-30",1.19,1.23,1.19,1.2,6700.0],["2014-05-01",1.23,1.29,1.23,1.25,700.0],["2014-05-02",1.18,1.28,1.18,1.25,10500.0],["2014-05-05",1.25,1.25,1.19,1.25,1700.0],["2014-05-06",1.25,1.25,1.25,1.25,5200.0],["2014-05-07",1.25,1.28,1.25,1.28,2600.0],["2014-05-08",1.28,1.29,1.21,1.28,12800.0],["2014-05-09",1.25,1.25,1.19,1.25,4500.0],["2014-05-12",1.16,1.27,1.14,1.15,8400.0],["2014-05-13",1.17,1.22,1.17,1.22,9400.0],["2014-05-14",1.16,1.16,1.16,1.16,1300.0],["2014-05-15",1.16,1.28,1.16,1.27,14800.0],["2014-05-16",1.2,1.27,1.19,1.27,2300.0],["2014-05-19",1.16,1.49,1.16,1.49,57700.0],["2014-05-20",1.47,1.7,1.47,1.6,122800.0],["2014-05-21",1.6,1.83,1.35,1.6,23500.0],["2014-05-22",1.8,1.8,1.6,1.6,1700.0],["2014-05-23",1.54,1.75,1.38,1.75,14400.0],["2014-05-27",1.75,1.75,1.6,1.65,4500.0],["2014-05-28",1.54,1.85,1.54,1.75,6700.0],["2014-05-29",1.75,1.9,1.75,1.9,20800.0],["2014-05-30",1.9,1.9,1.84,1.9,22300.0],["2014-06-02",1.91,1.91,1.83,1.89,4600.0],["2014-06-03",1.75,1.89,1.62,1.7,28700.0],["2014-06-04",1.68,1.7,1.56,1.59,6300.0],["2014-06-05",1.59,1.59,1.5,1.5,7000.0],["2014-06-06",1.51,1.51,1.51,1.51,300.0],["2014-06-09",1.58,1.58,1.58,1.58,1500.0],["2014-06-10",1.58,1.58,1.58,1.58,0.0],["2014-06-11",1.58,1.65,1.58,1.65,8300.0],["2014-06-12",1.8,1.8,1.72,1.8,12400.0],["2014-06-13",1.8,1.8,1.62,1.74,3200.0],["2014-06-16",1.74,1.8,1.74,1.8,600.0],["2014-06-17",1.78,1.8,1.64,1.73,3000.0],["2014-06-18",1.65,1.8,1.65,1.8,500.0],["2014-06-19",1.8,1.89,1.8,1.85,13800.0],["2014-06-20",1.89,1.89,1.88,1.88,1000.0],["2014-06-23",1.89,1.89,1.89,1.89,1000.0],["2014-06-24",1.89,1.89,1.89,1.89,100.0],["2014-06-25",1.88,1.88,1.81,1.88,900.0],["2014-06-26",1.88,1.89,1.81,1.89,5000.0],["2014-06-27",1.8,1.8,1.8,1.8,500.0],["2014-06-30",1.8,1.8,1.8,1.8,900.0],["2014-07-01",1.8,1.8,1.59,1.65,20000.0],["2014-07-02",1.65,1.65,1.65,1.65,0.0],["2014-07-03",1.63,1.69,1.63,1.69,2200.0],["2014-07-07",1.69,1.69,1.69,1.69,0.0],["2014-07-08",1.89,1.89,1.89,1.89,1600.0],["2014-07-09",1.68,1.68,1.68,1.68,400.0],["2014-07-10",1.85,1.85,1.66,1.83,800.0],["2014-07-11",1.83,1.83,1.83,1.83,0.0],["2014-07-14",1.66,1.74,1.66,1.66,1000.0],["2014-07-15",1.87,1.87,1.48,1.75,15200.0],["2014-07-16",1.61,1.75,1.61,1.75,2900.0],["2014-07-17",1.75,1.75,1.75,1.75,200.0],["2014-07-18",1.75,1.75,1.75,1.75,0.0],["2014-07-21",1.5,1.7,1.5,1.56,600.0],["2014-07-22",1.73,1.73,1.5,1.5,2400.0],["2014-07-23",1.53,1.6,1.53,1.59,1500.0],["2014-07-24",1.55,1.74,1.5,1.74,7500.0],["2014-07-25",1.74,1.74,1.5,1.58,3600.0],["2014-07-28",1.68,1.68,1.4,1.42,4600.0],["2014-07-29",1.42,1.68,1.42,1.67,3300.0],["2014-07-30",1.49,1.73,1.49,1.73,2500.0],["2014-07-31",1.51,1.74,1.51,1.74,700.0],["2014-08-01",1.51,1.73,1.51,1.73,1600.0],["2014-08-04",1.72,1.72,1.45,1.46,10600.0],["2014-08-05",1.43,1.59,1.43,1.59,1100.0],["2014-08-06",1.59,1.59,1.41,1.55,1200.0],["2014-08-07",1.41,1.55,1.41,1.55,600.0],["2014-08-08",1.41,1.55,1.4,1.55,1800.0],["2014-08-11",1.4,1.55,1.4,1.45,5900.0],["2014-08-12",1.42,1.45,1.42,1.45,1600.0],["2014-08-13",1.46,1.55,1.46,1.55,900.0],["2014-08-14",1.55,1.55,1.55,1.55,0.0],["2014-08-15",1.41,1.54,1.41,1.52,300.0],["2014-08-18",1.52,1.52,1.52,1.52,100.0],["2014-08-19",1.41,1.52,1.41,1.52,4800.0],["2014-08-20",1.52,1.52,1.52,1.52,0.0],["2014-08-21",1.52,1.52,1.41,1.41,1200.0],["2014-08-22",1.48,1.5,1.42,1.5,13500.0],["2014-08-25",1.45,1.5,1.45,1.5,5500.0],["2014-08-26",1.53,1.53,1.5,1.5,10000.0],["2014-08-27",1.53,1.53,1.53,1.53,100.0],["2014-08-28",1.46,1.46,1.46,1.46,200.0],["2014-08-29",1.52,1.55,1.5,1.55,800.0],["2014-09-02",1.55,1.84,1.45,1.65,12300.0],["2014-09-03",1.78,1.85,1.56,1.84,5400.0],["2014-09-04",1.61,1.89,1.61,1.78,13900.0],["2014-09-05",1.8,1.89,1.8,1.89,3700.0],["2014-09-08",1.89,1.89,1.8,1.88,3600.0],["2014-09-09",1.8,1.88,1.7,1.88,1200.0],["2014-09-10",1.88,1.89,1.75,1.89,11700.0],["2014-09-11",1.89,1.9,1.89,1.9,42100.0],["2014-09-12",1.89,1.93,1.7,1.89,15300.0],["2014-09-15",1.85,1.87,1.71,1.87,4300.0],["2014-09-16",1.82,1.82,1.82,1.82,3600.0],["2014-09-17",1.73,1.73,1.71,1.73,3200.0],["2014-09-18",1.79,1.85,1.75,1.85,7200.0],["2014-09-19",1.85,1.94,1.8,1.9,4900.0],["2014-09-22",2.0,2.05,1.91,2.05,32100.0],["2014-09-23",2.06,2.25,2.0,2.25,17000.0],["2014-09-24",2.2,2.24,2.05,2.2,16900.0],["2014-09-25",2.2,2.2,2.1,2.15,14100.0],["2014-09-26",2.14,2.27,1.92,2.27,94900.0],["2014-09-29",2.22,2.74,2.2,2.74,76600.0],["2014-09-30",2.7,2.74,2.3,2.7,21600.0],["2014-10-01",2.73,2.73,2.42,2.5,13000.0],["2014-10-02",2.55,2.65,2.35,2.64,13600.0],["2014-10-03",2.65,2.66,2.6,2.6,17300.0],["2014-10-06",2.6,2.6,1.97,2.35,30800.0],["2014-10-07",2.3,2.3,1.96,2.24,30200.0],["2014-10-08",2.24,2.4,2.24,2.4,11300.0],["2014-10-09",2.37,2.37,2.1,2.25,6400.0],["2014-10-10",2.15,2.5,2.15,2.5,7300.0],["2014-10-13",2.69,2.69,2.47,2.47,3400.0],["2014-10-14",2.55,2.58,2.54,2.56,3300.0],["2014-10-15",2.57,2.73,2.5,2.72,23300.0],["2014-10-16",2.72,2.75,2.54,2.68,6400.0],["2014-10-17",2.6,2.6,2.6,2.6,6100.0],["2014-10-20",2.56,2.63,2.42,2.48,5200.0],["2014-10-21",2.32,2.32,2.04,2.24,30000.0],["2014-10-22",2.2,2.2,2.1,2.17,5500.0],["2014-10-23",2.08,2.5,2.01,2.1,14800.0],["2014-10-24",2.2,2.5,2.2,2.29,60000.0],["2014-10-27",2.23,2.23,2.23,2.23,200.0],["2014-10-28",2.22,2.3,2.2,2.3,23100.0],["2014-10-29",2.2,2.26,2.18,2.2,8800.0],["2014-10-30",2.2,2.2,2.15,2.15,17700.0],["2014-10-31",2.15,2.3,2.15,2.3,26800.0],["2014-11-03",2.22,2.3,2.2,2.27,26100.0],["2014-11-04",2.2,2.3,2.19,2.2,71400.0],["2014-11-05",2.2,2.23,2.2,2.2,24500.0],["2014-11-06",2.2,2.25,2.2,2.24,39600.0],["2014-11-07",2.2,2.25,2.11,2.23,18500.0],["2014-11-10",2.2,2.25,2.2,2.2,17600.0],["2014-11-11",2.2,2.2,2.15,2.2,8800.0],["2014-11-12",2.15,2.15,2.15,2.15,11100.0],["2014-11-13",2.15,2.2,2.14,2.2,3700.0],["2014-11-14",2.15,2.2,2.11,2.2,12600.0],["2014-11-17",2.2,2.2,2.13,2.14,3000.0],["2014-11-18",2.16,2.3,2.15,2.15,9000.0],["2014-11-19",2.17,2.17,2.13,2.13,12800.0],["2014-11-20",2.11,2.17,2.11,2.13,14800.0],["2014-11-21",2.15,2.15,2.15,2.15,2000.0],["2014-11-24",2.13,2.14,2.12,2.13,7300.0],["2014-11-25",2.2,2.25,2.2,2.2,5400.0],["2014-11-26",2.15,2.7,2.15,2.31,94900.0],["2014-11-28",2.55,2.55,2.18,2.38,22200.0],["2014-12-01",2.2,2.4,2.15,2.23,36500.0],["2014-12-02",2.2,2.2,2.17,2.2,13300.0],["2014-12-03",2.16,2.19,2.01,2.15,14000.0],["2014-12-04",2.12,2.19,2.1,2.14,8900.0],["2014-12-05",2.14,2.19,2.1,2.19,6600.0],["2014-12-08",2.26,2.3,2.0,2.02,40400.0],["2014-12-09",2.02,2.15,1.95,2.04,24600.0],["2014-12-10",2.09,2.25,2.05,2.25,26400.0],["2014-12-11",2.26,2.52,2.15,2.21,51600.0],["2014-12-12",2.25,2.25,2.15,2.17,41500.0],["2014-12-15",2.15,2.15,2.06,2.1,22700.0],["2014-12-16",2.1,2.15,2.04,2.05,34700.0],["2014-12-17",2.06,2.15,2.05,2.05,16900.0],["2014-12-18",2.2,2.21,2.06,2.21,21500.0],["2014-12-19",2.18,2.18,2.1,2.16,24300.0],["2014-12-22",2.17,2.18,2.08,2.18,6900.0],["2014-12-23",2.18,2.2,2.18,2.18,11400.0],["2014-12-24",2.13,2.19,2.13,2.19,1700.0],["2014-12-26",2.12,2.19,2.12,2.12,3000.0],["2014-12-29",2.05,2.17,2.02,2.14,33600.0],["2014-12-30",2.14,2.35,2.14,2.34,22700.0],["2014-12-31",2.12,2.37,2.12,2.37,49200.0],["2015-01-02",2.4,2.55,2.36,2.54,55300.0],["2015-01-05",2.5,2.95,2.47,2.76,86600.0],["2015-01-06",2.89,2.89,2.62,2.71,23900.0],["2015-01-07",2.78,2.78,2.62,2.62,16800.0],["2015-01-08",2.58,2.77,2.58,2.64,15500.0],["2015-01-09",2.78,2.78,2.6,2.65,9200.0],["2015-01-12",2.78,2.78,2.6,2.6,27700.0],["2015-01-13",2.6,2.6,2.58,2.58,5600.0],["2015-01-14",2.56,2.65,2.56,2.6,3600.0],["2015-01-15",2.7,2.7,2.6,2.68,9900.0],["2015-01-16",2.74,2.88,2.73,2.88,8700.0],["2015-01-20",2.88,2.88,2.82,2.85,5300.0],["2015-01-21",2.84,2.93,2.84,2.9,13600.0],["2015-01-22",2.9,3.07,2.82,2.96,33400.0],["2015-01-23",3.0,3.12,2.92,2.95,45000.0],["2015-01-26",3.01,3.19,3.01,3.15,48200.0],["2015-01-27",3.11,3.15,3.1,3.11,7300.0],["2015-01-28",3.15,3.15,2.97,2.97,21300.0],["2015-01-29",3.03,3.05,2.72,2.73,58800.0],["2015-01-30",2.74,2.76,2.5,2.65,71900.0],["2015-02-02",2.62,2.7,2.62,2.7,7500.0],["2015-02-03",2.74,2.95,2.74,2.8,10600.0],["2015-02-04",2.8,2.8,2.65,2.65,18800.0],["2015-02-05",2.75,2.75,2.68,2.72,6100.0],["2015-02-06",2.72,2.72,2.7,2.7,2500.0],["2015-02-09",2.75,2.75,2.5,2.65,24400.0],["2015-02-10",2.56,2.6,2.56,2.6,5500.0],["2015-02-11",2.56,2.7,2.56,2.7,2400.0],["2015-02-12",2.69,2.69,2.6,2.6,5600.0],["2015-02-13",2.6,2.6,2.51,2.6,12500.0],["2015-02-17",2.52,2.56,2.47,2.5,15700.0],["2015-02-18",2.48,2.55,2.44,2.55,10300.0],["2015-02-19",2.21,2.37,2.01,2.2,124800.0],["2015-02-20",2.2,2.27,2.05,2.27,33900.0],["2015-02-23",2.25,2.27,2.25,2.27,300.0],["2015-02-24",2.27,2.29,2.11,2.28,12000.0],["2015-02-25",2.23,2.25,2.15,2.24,10800.0],["2015-02-26",2.24,2.24,2.1,2.1,5300.0],["2015-02-27",2.01,2.23,2.0,2.03,8200.0],["2015-03-02",2.03,2.25,2.03,2.2,14000.0],["2015-03-03",2.2,2.25,2.2,2.2,1100.0],["2015-03-04",2.2,2.2,2.16,2.16,300.0],["2015-03-05",2.2,2.25,2.2,2.25,7300.0],["2015-03-06",2.23,2.23,2.23,2.23,1600.0],["2015-03-09",2.23,2.3,2.23,2.3,7400.0],["2015-03-10",2.29,2.3,2.29,2.3,2200.0],["2015-03-11",2.22,2.36,2.2,2.36,2900.0],["2015-03-12",2.35,2.35,2.3,2.3,1700.0],["2015-03-13",2.2,2.2,2.2,2.2,4200.0],["2015-03-16",2.2,2.2,2.2,2.2,900.0],["2015-03-17",2.13,2.15,2.06,2.15,4900.0],["2015-03-18",2.05,2.29,2.05,2.29,2500.0],["2015-03-19",2.08,2.08,2.08,2.08,1500.0],["2015-03-20",2.15,2.28,2.09,2.09,1500.0],["2015-03-23",2.08,2.1,2.08,2.1,800.0],["2015-03-24",2.08,2.08,2.08,2.08,2900.0],["2015-03-25",2.22,2.22,2.22,2.22,300.0],["2015-03-26",2.2,2.2,2.1,2.2,5100.0],["2015-03-27",2.2,2.2,2.2,2.2,0.0],["2015-03-30",2.1,2.1,2.08,2.08,13700.0],["2015-03-31",1.99,2.08,1.95,2.02,11400.0],["2015-04-01",2.01,2.07,2.0,2.07,1100.0],["2015-04-02",2.0,2.08,2.0,2.08,3600.0],["2015-04-06",2.03,2.03,1.98,2.0,11500.0],["2015-04-07",2.0,2.0,2.0,2.0,0.0],["2015-04-08",2.01,2.18,1.87,2.18,800.0],["2015-04-09",2.14,2.14,1.93,1.93,1400.0],["2015-04-10",1.99,1.99,1.99,1.99,900.0],["2015-04-13",2.0,2.0,1.92,1.92,9900.0],["2015-04-14",1.89,1.91,1.88,1.91,1600.0],["2015-04-15",1.88,1.97,1.88,1.9,3800.0],["2015-04-16",1.9,1.9,1.9,1.9,900.0],["2015-04-17",1.91,1.91,1.9,1.9,5200.0],["2015-04-20",1.9,1.95,1.9,1.92,5600.0],["2015-04-21",1.97,1.97,1.97,1.97,200.0],["2015-04-22",1.97,1.97,1.97,1.97,0.0],["2015-04-23",1.9,1.96,1.85,1.9,6900.0],["2015-04-24",2.0,2.1,2.0,2.05,14100.0],["2015-04-27",2.09,2.09,2.09,2.09,1300.0],["2015-04-28",2.1,2.1,2.0,2.05,9500.0],["2015-04-29",2.1,2.1,2.1,2.1,2800.0],["2015-04-30",2.2,2.2,2.04,2.15,2300.0],["2015-05-01",2.2,2.35,2.2,2.2,7300.0],["2015-05-04",2.35,2.35,2.14,2.14,900.0],["2015-05-05",2.27,2.27,2.07,2.19,3900.0],["2015-05-06",2.07,2.15,2.07,2.15,2600.0],["2015-05-07",2.15,2.15,2.15,2.15,0.0],["2015-05-08",2.14,2.14,2.14,2.14,100.0],["2015-05-11",2.14,2.14,2.14,2.14,0.0],["2015-05-12",2.14,2.15,2.14,2.14,1700.0],["2015-05-13",2.1,2.3,2.1,2.3,600.0],["2015-05-14",2.12,2.3,2.12,2.3,2600.0],["2015-05-15",2.14,2.14,2.14,2.14,1700.0],["2015-05-18",2.07,2.26,2.07,2.26,1600.0],["2015-05-19",2.14,2.14,2.06,2.06,1200.0],["2015-05-20",2.06,2.13,2.03,2.08,36500.0],["2015-05-21",2.08,2.08,2.08,2.08,0.0],["2015-05-22",2.06,2.12,2.06,2.12,5100.0],["2015-05-26",2.12,2.15,2.1,2.1,2700.0],["2015-05-27",2.01,2.12,2.01,2.04,4200.0],["2015-05-28",2.04,2.04,2.04,2.04,0.0],["2015-05-29",2.1,2.1,2.1,2.1,3000.0],["2015-06-01",2.14,2.14,2.14,2.14,1800.0],["2015-06-02",2.1,2.12,2.01,2.12,3800.0],["2015-06-03",2.12,2.12,2.12,2.12,800.0],["2015-06-04",2.04,2.04,2.0,2.0,23000.0],["2015-06-05",2.02,2.1,2.01,2.1,8400.0],["2015-06-08",2.1,2.12,2.1,2.1,6500.0],["2015-06-09",2.14,2.14,2.08,2.08,1400.0],["2015-06-10",2.14,2.2,2.14,2.2,3500.0],["2015-06-11",2.08,2.18,2.02,2.06,6000.0],["2015-06-12",2.08,2.08,2.08,2.08,1100.0],["2015-06-15",2.16,2.25,2.16,2.25,5400.0],["2015-06-16",2.21,2.21,2.07,2.2,8500.0],["2015-06-17",2.2,2.2,2.16,2.16,4700.0],["2015-06-18",2.16,2.26,2.14,2.14,16900.0],["2015-06-19",2.14,2.22,2.12,2.22,3000.0],["2015-06-22",2.14,2.3,2.14,2.2,6600.0],["2015-06-23",2.2,2.3,2.2,2.3,1100.0],["2015-06-24",2.17,2.2,2.17,2.2,2000.0],["2015-06-25",2.3,2.3,2.15,2.16,2700.0],["2015-06-26",2.17,2.3,2.17,2.3,1400.0],["2015-06-29",2.2,2.2,2.15,2.18,8200.0],["2015-06-30",2.24,2.3,2.18,2.2,5400.0],["2015-07-01",2.18,2.18,2.18,2.18,100.0],["2015-07-02",2.25,2.25,2.25,2.25,100.0],["2015-07-06",2.3,2.3,2.15,2.19,1400.0],["2015-07-07",2.15,2.15,2.15,2.15,800.0],["2015-07-08",2.12,2.12,2.12,2.12,500.0],["2015-07-09",2.12,2.12,2.12,2.12,300.0],["2015-07-10",2.21,2.21,2.12,2.19,1700.0],["2015-07-13",2.12,2.13,2.12,2.13,12200.0],["2015-07-14",2.13,2.13,2.13,2.13,0.0],["2015-07-15",2.2,2.2,2.15,2.2,16400.0],["2015-07-16",2.25,2.36,2.25,2.29,28900.0],["2015-07-17",2.26,2.31,2.26,2.28,7300.0],["2015-07-20",2.29,2.29,2.29,2.29,100.0],["2015-07-21",2.2,2.21,2.2,2.2,7200.0],["2015-07-22",2.16,2.3,2.16,2.22,24400.0],["2015-07-23",2.29,2.29,2.25,2.25,2800.0],["2015-07-24",2.16,2.23,2.15,2.23,13500.0],["2015-07-27",2.23,2.25,2.15,2.15,1300.0],["2015-07-28",2.18,2.2,2.16,2.16,14500.0],["2015-07-29",2.18,2.24,2.18,2.2,15600.0],["2015-07-30",2.37,2.44,2.3,2.4,79000.0],["2015-07-31",2.4,2.49,2.39,2.47,9300.0],["2015-08-03",2.32,2.44,2.32,2.41,7700.0],["2015-08-04",2.32,2.4,2.32,2.4,4200.0],["2015-08-05",2.39,2.44,2.39,2.44,7200.0],["2015-08-06",2.41,2.41,2.41,2.41,1100.0],["2015-08-07",2.4,2.4,2.34,2.39,3000.0],["2015-08-10",2.39,2.44,2.38,2.39,14500.0],["2015-08-11",2.4,2.44,2.4,2.4,5000.0],["2015-08-12",2.4,2.43,2.33,2.43,6200.0],["2015-08-13",2.4,2.4,2.4,2.4,8000.0],["2015-08-14",2.4,2.4,2.39,2.39,2500.0],["2015-08-17",2.39,2.39,2.36,2.37,3000.0],["2015-08-18",2.35,2.35,2.11,2.3,15400.0],["2015-08-19",2.2,2.33,2.2,2.33,400.0],["2015-08-20",2.32,2.33,2.32,2.33,500.0],["2015-08-21",2.35,2.35,2.23,2.3,1100.0],["2015-08-24",2.12,2.21,2.09,2.19,22200.0],["2015-08-25",2.19,2.4,2.16,2.17,4600.0],["2015-08-26",2.17,2.19,2.17,2.18,4300.0],["2015-08-27",2.25,2.25,2.15,2.2,5600.0],["2015-08-28",2.25,2.25,2.25,2.25,100.0],["2015-08-31",2.25,2.25,2.25,2.25,0.0],["2015-09-01",2.25,2.25,2.16,2.25,1200.0],["2015-09-02",2.2,2.2,2.2,2.2,1000.0],["2015-09-03",2.25,2.25,2.16,2.25,7400.0],["2015-09-04",2.25,2.25,2.25,2.25,0.0],["2015-09-08",2.25,2.25,2.25,2.25,0.0],["2015-09-09",2.2,2.25,2.16,2.25,18400.0],["2015-09-10",2.22,2.3,2.22,2.23,3900.0],["2015-09-11",2.16,2.3,2.16,2.3,800.0],["2015-09-14",2.3,2.3,2.3,2.3,1900.0],["2015-09-15",2.29,2.3,2.29,2.29,4000.0],["2015-09-16",2.26,2.35,2.26,2.35,5600.0],["2015-09-17",2.32,2.34,2.32,2.33,1100.0],["2015-09-18",2.33,2.33,2.33,2.33,0.0],["2015-09-21",2.34,2.34,2.26,2.26,2500.0],["2015-09-22",2.34,2.34,2.34,2.34,300.0],["2015-09-23",2.3,2.34,2.3,2.34,2200.0],["2015-09-24",2.35,2.35,2.35,2.35,300.0],["2015-09-25",2.31,2.34,2.3,2.3,2700.0],["2015-09-28",2.3,2.3,2.23,2.23,1200.0],["2015-09-29",2.35,2.38,2.26,2.38,2700.0],["2015-09-30",2.4,2.4,2.4,2.4,1500.0],["2015-10-01",2.4,2.45,2.34,2.4,4100.0],["2015-10-02",2.4,2.4,2.4,2.4,0.0],["2015-10-05",2.38,2.4,2.38,2.4,3500.0],["2015-10-06",2.45,2.45,2.35,2.35,300.0],["2015-10-07",2.35,2.4,2.35,2.35,3400.0],["2015-10-08",2.35,2.44,2.25,2.3,7900.0],["2015-10-09",2.42,2.42,2.4,2.4,2600.0],["2015-10-12",2.3,2.34,2.26,2.34,2900.0],["2015-10-13",2.3,2.36,2.3,2.36,300.0],["2015-10-14",2.36,2.44,2.36,2.4,8100.0],["2015-10-15",2.4,2.4,2.4,2.4,2100.0],["2015-10-16",2.4,2.45,2.35,2.44,3500.0],["2015-10-19",2.4,2.4,2.39,2.39,2200.0],["2015-10-20",2.35,2.4,2.35,2.4,2800.0],["2015-10-21",2.4,2.4,2.35,2.35,3900.0],["2015-10-22",2.35,2.35,2.35,2.35,0.0],["2015-10-23",2.4,2.45,2.3,2.4,10500.0],["2015-10-26",2.35,2.4,2.3,2.3,16500.0],["2015-10-27",2.3,2.3,2.3,2.3,0.0],["2015-10-28",2.4,2.4,2.4,2.4,2500.0],["2015-10-29",2.4,2.4,2.4,2.4,0.0],["2015-10-30",2.35,2.39,2.35,2.39,3400.0],["2015-11-02",2.32,2.35,2.32,2.35,1900.0],["2015-11-03",2.25,2.33,2.25,2.3,7300.0],["2015-11-04",2.3,2.3,2.3,2.3,9900.0],["2015-11-05",2.35,2.39,2.35,2.39,4000.0],["2015-11-06",2.29,2.4,2.28,2.3,16800.0],["2015-11-09",2.39,2.39,2.3,2.3,2900.0],["2015-11-10",2.3,2.3,2.28,2.28,4700.0],["2015-11-11",2.28,2.28,2.28,2.28,0.0],["2015-11-12",2.28,2.28,2.28,2.28,0.0],["2015-11-13",2.34,2.34,2.34,2.34,400.0],["2015-11-16",2.31,2.38,2.3,2.34,4900.0],["2015-11-17",2.31,2.32,2.3,2.32,12200.0],["2015-11-18",2.31,2.34,2.31,2.34,1300.0],["2015-11-19",2.31,2.34,2.31,2.34,14800.0],["2015-11-20",2.3,2.32,2.3,2.32,7800.0],["2015-11-23",2.3,2.3,2.3,2.3,1100.0],["2015-11-24",2.31,2.31,2.29,2.3,6500.0],["2015-11-25",2.3,2.3,2.3,2.3,2400.0],["2015-11-27",2.33,2.33,2.3,2.3,1000.0],["2015-11-30",2.33,2.39,2.33,2.38,5000.0],["2015-12-01",2.34,2.35,2.34,2.35,4500.0],["2015-12-02",2.35,2.38,2.35,2.36,5100.0],["2015-12-03",2.35,2.36,2.35,2.36,3400.0],["2015-12-04",2.36,2.36,2.34,2.36,22200.0],["2015-12-07",2.35,2.36,2.31,2.32,1900.0],["2015-12-08",2.32,2.32,2.32,2.32,0.0],["2015-12-09",2.32,2.32,2.32,2.32,0.0],["2015-12-10",2.37,2.49,2.3,2.49,11300.0],["2015-12-11",2.49,2.49,2.31,2.43,4500.0],["2015-12-14",2.32,2.43,2.29,2.37,5900.0],["2015-12-15",2.32,2.37,2.32,2.32,12600.0],["2015-12-16",2.37,2.37,2.37,2.37,200.0],["2015-12-17",2.32,2.34,2.32,2.34,1000.0],["2015-12-18",2.33,2.37,2.33,2.37,6400.0],["2015-12-21",2.32,2.39,2.32,2.39,2000.0],["2015-12-22",2.39,2.39,2.39,2.39,0.0],["2015-12-23",2.33,2.43,2.33,2.43,15500.0],["2015-12-24",2.43,2.43,2.43,2.43,0.0],["2015-12-28",2.37,2.37,2.36,2.37,10900.0],["2015-12-29",2.4,2.42,2.4,2.42,13900.0],["2015-12-30",2.36,2.36,2.36,2.36,500.0],["2015-12-31",2.36,2.36,2.36,2.36,1500.0],["2016-01-04",2.42,2.42,2.42,2.42,600.0],["2016-01-05",2.42,2.42,2.42,2.42,2200.0],["2016-01-06",2.43,2.43,2.43,2.43,600.0],["2016-01-07",2.34,2.39,2.34,2.37,14300.0],["2016-01-08",2.34,2.39,2.31,2.38,4900.0],["2016-01-11",2.32,2.33,2.3,2.3,22300.0],["2016-01-12",2.33,2.35,2.06,2.3,16700.0],["2016-01-13",2.27,2.3,2.27,2.3,5400.0],["2016-01-14",2.25,2.25,2.21,2.22,5000.0],["2016-01-15",2.1,2.2,2.07,2.2,11300.0],["2016-01-19",2.19,2.23,2.19,2.2,3000.0],["2016-01-20",2.02,2.14,1.82,2.13,4200.0],["2016-01-21",2.12,2.2,2.12,2.2,1300.0],["2016-01-22",2.17,2.2,2.12,2.2,5200.0],["2016-01-25",2.16,2.2,2.16,2.2,800.0],["2016-01-26",2.2,2.2,2.11,2.18,9600.0],["2016-01-27",2.18,2.18,2.18,2.18,0.0],["2016-01-28",2.18,2.2,2.18,2.2,500.0],["2016-01-29",2.2,2.2,2.2,2.2,600.0],["2016-02-01",2.43,2.43,2.43,2.43,1900.0],["2016-02-02",2.43,2.43,2.22,2.28,2000.0],["2016-02-03",2.3,2.3,2.15,2.3,5200.0],["2016-02-04",2.21,2.21,2.21,2.21,300.0],["2016-02-05",2.21,2.22,2.21,2.22,11700.0],["2016-02-08",2.22,2.22,2.22,2.22,3500.0],["2016-02-09",2.22,2.22,2.22,2.22,700.0],["2016-02-10",2.22,2.26,2.02,2.15,6200.0],["2016-02-11",2.15,2.29,2.11,2.29,4800.0],["2016-02-12",2.3,2.3,2.3,2.3,200.0],["2016-02-16",2.29,2.43,2.29,2.43,4400.0],["2016-02-17",2.39,2.39,2.36,2.37,4800.0],["2016-02-18",2.54,2.94,2.52,2.85,100400.0],["2016-02-19",2.79,2.82,2.7,2.7,16900.0],["2016-02-22",2.7,2.8,2.7,2.75,32000.0],["2016-02-23",2.75,2.96,2.7,2.83,13800.0],["2016-02-24",2.78,2.78,2.78,2.78,400.0],["2016-02-25",2.8,2.8,2.71,2.71,400.0],["2016-02-26",2.8,2.8,2.8,2.8,200.0],["2016-02-29",2.8,2.8,2.8,2.8,0.0],["2016-03-01",2.75,2.8,2.74,2.74,500.0],["2016-03-02",2.72,2.8,2.72,2.76,2900.0],["2016-03-03",2.77,2.8,2.69,2.8,7500.0],["2016-03-04",2.8,2.8,2.77,2.77,1800.0],["2016-03-07",2.8,2.9,2.8,2.85,9800.0],["2016-03-08",2.9,2.96,2.86,2.95,45900.0],["2016-03-09",2.96,2.96,2.93,2.96,11800.0],["2016-03-10",2.92,2.94,2.9,2.9,2200.0],["2016-03-11",2.95,2.95,2.95,2.95,1100.0],["2016-03-14",2.95,3.25,2.9,3.14,44200.0],["2016-03-15",3.14,3.14,2.82,2.82,5800.0],["2016-03-16",3.2,3.2,2.98,2.98,300.0],["2016-03-17",3.1,3.1,2.94,3.06,2800.0],["2016-03-18",3.1,3.2,3.09,3.2,5700.0],["2016-03-21",3.21,3.21,2.98,3.13,11500.0],["2016-03-22",3.18,3.18,3.08,3.13,7100.0],["2016-03-23",3.02,3.09,3.0,3.09,3800.0],["2016-03-24",3.1,3.15,3.0,3.15,10100.0],["2016-03-28",3.12,3.12,3.1,3.1,1500.0],["2016-03-29",3.02,3.05,2.85,2.86,21100.0],["2016-03-30",2.86,3.0,2.86,3.0,24700.0],["2016-03-31",3.0,3.01,2.98,3.0,6500.0],["2016-04-01",2.95,2.98,2.93,2.96,2800.0],["2016-04-04",2.95,3.14,2.95,3.07,40800.0],["2016-04-05",3.14,3.15,3.14,3.15,1700.0],["2016-04-06",3.15,3.16,3.0,3.16,16400.0],["2016-04-07",2.9,3.1,2.9,3.1,2000.0],["2016-04-08",3.0,3.13,3.0,3.13,5300.0],["2016-04-11",2.93,3.12,2.93,3.1,5600.0],["2016-04-12",3.13,3.16,3.05,3.13,7400.0],["2016-04-13",3.16,3.2,3.15,3.2,2800.0],["2016-04-14",3.2,3.23,3.15,3.2,24000.0],["2016-04-15",3.23,3.35,3.2,3.35,14000.0],["2016-04-18",3.33,3.4,3.21,3.27,30600.0],["2016-04-19",3.3,3.35,3.3,3.35,21200.0],["2016-04-20",3.27,3.38,3.27,3.32,21000.0],["2016-04-21",3.38,3.68,3.38,3.67,86400.0],["2016-04-22",3.68,3.68,3.55,3.67,31300.0],["2016-04-25",3.55,3.7,3.55,3.67,18400.0],["2016-04-26",3.67,3.68,3.55,3.68,9400.0],["2016-04-27",3.68,3.68,3.64,3.68,4000.0],["2016-04-28",3.68,3.7,3.55,3.6,38600.0],["2016-04-29",3.55,3.6,3.51,3.6,13500.0],["2016-05-02",3.55,3.56,3.51,3.54,6300.0],["2016-05-03",3.55,3.57,3.44,3.56,12600.0],["2016-05-04",3.57,3.58,3.57,3.58,1300.0],["2016-05-05",3.52,3.58,3.49,3.49,8700.0],["2016-05-06",3.56,3.6,3.49,3.59,31300.0],["2016-05-09",3.56,3.7,3.56,3.7,2200.0],["2016-05-10",3.7,3.7,3.51,3.7,4000.0],["2016-05-11",3.73,3.83,3.73,3.8,23900.0],["2016-05-12",3.83,3.9,3.83,3.84,19600.0],["2016-05-13",3.86,3.86,3.83,3.83,3000.0],["2016-05-16",3.84,3.89,3.8,3.84,8400.0],["2016-05-17",3.85,3.91,3.85,3.9,15000.0],["2016-05-18",3.86,3.9,3.85,3.85,6400.0],["2016-05-19",3.99,3.99,3.85,3.85,200.0],["2016-05-20",3.7,3.85,3.7,3.83,8300.0],["2016-05-23",3.84,3.84,3.75,3.75,2100.0],["2016-05-24",3.75,3.75,3.72,3.72,3800.0],["2016-05-25",3.72,3.72,3.7,3.72,5800.0],["2016-05-26",3.74,3.74,3.64,3.64,3000.0],["2016-05-27",3.4,3.71,3.4,3.56,5000.0],["2016-05-31",3.7,3.7,3.31,3.65,28100.0],["2016-06-01",3.47,3.6,3.47,3.51,19600.0],["2016-06-02",3.67,3.67,3.59,3.63,800.0],["2016-06-03",3.64,3.65,3.55,3.63,7600.0],["2016-06-06",3.55,3.63,3.55,3.59,5400.0],["2016-06-07",3.62,3.62,3.62,3.62,600.0],["2016-06-08",3.6,3.7,3.59,3.65,17100.0],["2016-06-09",3.67,3.67,3.67,3.67,400.0],["2016-06-10",3.64,3.71,3.62,3.69,8400.0],["2016-06-13",3.69,3.75,3.69,3.73,9400.0],["2016-06-14",3.73,3.85,3.73,3.85,2800.0],["2016-06-15",3.69,3.82,3.65,3.8,10900.0],["2016-06-16",3.75,3.75,3.69,3.72,1500.0],["2016-06-17",3.78,3.79,3.65,3.79,2500.0],["2016-06-20",3.82,3.9,3.8,3.84,20500.0],["2016-06-21",3.85,3.92,3.85,3.91,4100.0],["2016-06-22",4.05,4.05,3.64,3.9,7100.0],["2016-06-23",4.05,4.05,3.66,3.85,28100.0],["2016-06-24",3.64,3.84,3.42,3.75,27700.0],["2016-06-27",3.8,3.84,3.45,3.56,11800.0],["2016-06-28",3.72,3.72,3.6,3.61,4600.0],["2016-06-29",3.55,3.71,3.55,3.71,6200.0],["2016-06-30",3.61,3.81,3.61,3.76,13400.0],["2016-07-01",3.67,3.82,3.67,3.81,2800.0],["2016-07-05",3.73,3.73,3.73,3.73,300.0],["2016-07-06",3.74,3.74,3.7,3.73,1100.0],["2016-07-07",3.75,3.78,3.69,3.71,4400.0],["2016-07-08",3.67,3.72,3.67,3.72,5500.0],["2016-07-11",3.71,3.8,3.7,3.79,21700.0],["2016-07-12",3.82,3.82,3.75,3.75,11100.0],["2016-07-13",3.66,3.78,3.6,3.73,9700.0],["2016-07-14",3.75,3.75,3.7,3.72,8100.0],["2016-07-15",3.7,3.7,3.51,3.66,12400.0],["2016-07-18",3.68,3.68,3.66,3.66,2100.0],["2016-07-19",3.67,3.8,3.67,3.76,17500.0],["2016-07-20",3.81,3.84,3.8,3.82,9200.0],["2016-07-21",3.81,3.83,3.8,3.8,4000.0],["2016-07-22",3.84,3.9,3.81,3.85,10500.0],["2016-07-25",3.86,3.86,3.8,3.8,15800.0],["2016-07-26",3.85,3.9,3.81,3.87,26400.0],["2016-07-27",3.84,4.0,3.84,3.84,50200.0],["2016-07-28",3.2,3.2,2.8,3.01,246000.0],["2016-07-29",3.06,3.08,2.7,2.91,47600.0],["2016-08-01",3.01,3.02,2.78,2.92,26900.0],["2016-08-02",2.76,2.9,2.74,2.81,27200.0],["2016-08-03",2.85,2.85,2.39,2.6,91900.0],["2016-08-04",2.6,2.88,2.58,2.84,28400.0],["2016-08-05",2.85,2.88,2.7,2.83,25500.0],["2016-08-08",2.89,2.89,2.74,2.77,21400.0],["2016-08-09",2.75,2.75,2.59,2.64,16600.0],["2016-08-10",2.59,2.59,2.59,2.59,3800.0],["2016-08-11",2.55,2.58,2.42,2.56,96000.0],["2016-08-12",2.62,2.63,2.52,2.62,13600.0],["2016-08-15",2.6,2.63,2.54,2.63,14000.0],["2016-08-16",2.55,2.59,2.52,2.58,1500.0],["2016-08-17",2.43,2.57,2.43,2.55,13700.0],["2016-08-18",2.58,2.58,2.51,2.53,4900.0],["2016-08-19",2.55,2.57,2.46,2.52,15000.0],["2016-08-22",2.47,2.61,2.43,2.46,8800.0],["2016-08-23",2.44,2.54,2.44,2.49,4900.0],["2016-08-24",2.51,2.73,2.51,2.55,44400.0],["2016-08-25",2.59,2.71,2.55,2.59,20200.0],["2016-08-26",2.62,2.65,2.58,2.62,5800.0],["2016-08-29",2.6,2.7,2.58,2.6,32800.0],["2016-08-30",2.54,2.57,2.41,2.51,20300.0],["2016-08-31",2.54,2.58,2.5,2.51,9200.0],["2016-09-01",2.5,2.63,2.5,2.61,10600.0],["2016-09-02",2.66,2.68,2.53,2.59,13200.0],["2016-09-06",2.66,2.85,2.61,2.85,61000.0],["2016-09-07",2.85,2.9,2.65,2.89,40500.0],["2016-09-08",2.91,2.93,2.67,2.89,29000.0],["2016-09-09",2.81,2.91,2.81,2.91,27200.0],["2016-09-12",2.99,3.1,2.97,3.03,50900.0],["2016-09-13",2.98,3.07,2.95,3.05,30700.0],["2016-09-14",3.07,3.08,3.02,3.08,26900.0],["2016-09-15",3.06,3.08,3.0,3.07,28200.0],["2016-09-16",3.0,3.06,2.76,2.78,75600.0],["2016-09-19",2.9,3.02,2.82,2.86,15700.0],["2016-09-20",2.87,2.89,2.82,2.84,12100.0],["2016-09-21",2.83,2.91,2.8,2.8,34500.0],["2016-09-22",2.77,2.9,2.75,2.75,17600.0],["2016-09-23",2.76,2.78,2.76,2.77,2500.0],["2016-09-26",2.77,2.82,2.75,2.75,11300.0],["2016-09-27",2.75,2.76,2.61,2.7,17200.0],["2016-09-28",2.74,2.77,2.63,2.63,13300.0],["2016-09-29",2.65,2.73,2.65,2.68,5400.0],["2016-09-30",2.71,2.73,2.68,2.72,11200.0],["2016-10-03",2.72,2.74,2.69,2.71,11200.0],["2016-10-04",2.69,2.79,2.69,2.79,12600.0],["2016-10-05",2.8,2.8,2.71,2.74,15700.0],["2016-10-06",2.75,2.78,2.7,2.78,4200.0],["2016-10-07",2.8,2.82,2.75,2.82,16300.0],["2016-10-10",2.84,2.84,2.79,2.79,6900.0],["2016-10-11",2.83,2.85,2.79,2.8,7400.0],["2016-10-12",2.75,2.9,2.62,2.9,74400.0],["2016-10-13",2.76,2.99,2.76,2.83,92900.0],["2016-10-14",2.84,2.85,2.84,2.85,900.0],["2016-10-17",2.82,2.82,2.78,2.82,4400.0],["2016-10-18",2.82,2.83,2.8,2.82,5500.0],["2016-10-19",2.82,2.85,2.63,2.85,43900.0],["2016-10-20",2.84,3.0,2.78,2.84,52800.0],["2016-10-21",2.8,2.93,2.65,2.85,119700.0],["2016-10-24",2.89,2.99,2.72,2.8,105100.0],["2016-10-25",2.81,2.95,2.81,2.81,21300.0],["2016-10-26",3.01,3.69,3.01,3.26,615800.0],["2016-10-27",3.49,3.49,3.12,3.2,128300.0],["2016-10-28",3.2,3.2,2.88,3.11,50300.0],["2016-10-31",3.1,3.37,3.06,3.22,24100.0],["2016-11-01",3.21,3.24,3.1,3.1,10900.0],["2016-11-02",3.08,3.15,3.04,3.07,50000.0],["2016-11-03",3.09,3.25,3.02,3.16,58500.0],["2016-11-04",3.14,3.26,3.07,3.13,63500.0],["2016-11-07",3.16,3.26,3.16,3.24,22800.0],["2016-11-08",3.19,3.34,3.19,3.29,33400.0],["2016-11-09",3.23,3.3,3.22,3.28,19300.0],["2016-11-10",3.28,3.39,3.23,3.3,20500.0],["2016-11-11",3.32,3.36,3.29,3.35,10600.0],["2016-11-14",3.39,3.39,3.32,3.38,4800.0],["2016-11-15",3.38,3.39,3.35,3.37,6500.0],["2016-11-16",3.31,3.39,3.31,3.37,14000.0],["2016-11-17",3.39,3.4,3.34,3.38,11600.0],["2016-11-18",3.38,3.38,3.35,3.38,9600.0],["2016-11-21",3.36,3.4,3.27,3.37,13900.0],["2016-11-22",3.37,3.38,3.33,3.38,25500.0],["2016-11-23",3.35,3.38,3.34,3.34,6000.0],["2016-11-25",3.31,3.36,3.21,3.29,2400.0],["2016-11-28",3.3,3.3,3.21,3.25,7600.0],["2016-11-29",3.28,3.28,3.2,3.2,11300.0],["2016-11-30",3.25,3.35,3.22,3.35,28200.0],["2016-12-01",3.32,3.42,3.31,3.42,26900.0],["2016-12-02",3.36,3.44,3.35,3.39,12800.0],["2016-12-05",3.43,3.49,3.43,3.46,22200.0],["2016-12-06",3.43,3.58,3.42,3.53,21100.0],["2016-12-07",3.55,3.65,3.55,3.63,33300.0],["2016-12-08",3.65,3.79,3.65,3.77,40200.0],["2016-12-09",3.75,3.89,3.74,3.89,55100.0],["2016-12-12",3.9,3.99,3.84,3.99,62600.0],["2016-12-13",4.0,4.1,3.98,4.06,42500.0],["2016-12-14",4.1,4.1,3.78,3.81,16900.0],["2016-12-15",3.89,3.95,3.81,3.9,10600.0],["2016-12-16",3.89,3.92,3.89,3.89,4000.0],["2016-12-19",3.89,3.9,3.71,3.87,20200.0],["2016-12-20",3.83,3.83,3.69,3.7,5800.0],["2016-12-21",3.73,3.83,3.54,3.61,20300.0],["2016-12-22",3.55,3.79,3.55,3.56,33900.0],["2016-12-23",3.67,3.72,3.64,3.71,4800.0],["2016-12-27",3.74,3.88,3.7,3.83,17200.0],["2016-12-28",3.78,4.0,3.78,3.97,33500.0],["2016-12-29",3.95,3.98,3.89,3.95,19300.0],["2016-12-30",3.7,3.93,3.7,3.84,24200.0],["2017-01-03",3.84,3.95,3.84,3.92,13300.0],["2017-01-04",3.95,4.0,3.91,3.98,12500.0],["2017-01-05",4.0,4.0,3.85,3.98,13100.0],["2017-01-06",3.97,3.98,3.9,3.9,5000.0],["2017-01-09",3.9,3.9,3.76,3.85,7900.0],["2017-01-10",3.9,3.97,3.89,3.96,8500.0],["2017-01-11",3.95,4.0,3.95,3.95,16300.0],["2017-01-12",3.95,3.99,3.82,3.94,9600.0],["2017-01-13",3.99,4.0,3.87,4.0,15200.0],["2017-01-17",4.0,4.0,3.9,3.97,22700.0],["2017-01-18",3.98,4.0,3.85,3.9,25600.0],["2017-01-19",3.87,3.95,3.85,3.93,15100.0],["2017-01-20",3.87,3.87,3.84,3.87,11800.0],["2017-01-23",3.97,3.99,3.85,3.94,10300.0],["2017-01-24",3.91,3.91,3.86,3.9,17600.0],["2017-01-25",3.95,4.0,3.9,4.0,21300.0],["2017-01-26",4.0,4.03,3.92,3.99,38000.0],["2017-01-27",3.85,4.0,3.85,4.0,26000.0],["2017-01-30",3.99,4.03,3.92,4.03,17800.0],["2017-01-31",4.04,4.09,3.91,4.05,27400.0],["2017-02-01",4.04,4.08,4.03,4.04,5500.0],["2017-02-02",4.08,4.08,4.04,4.04,700.0],["2017-02-03",4.03,4.05,4.03,4.03,1900.0],["2017-02-06",4.03,4.05,4.01,4.01,12500.0],["2017-02-07",4.05,4.05,3.9,4.01,4600.0],["2017-02-08",3.97,3.97,3.75,3.86,15700.0],["2017-02-09",3.82,3.93,3.6,3.9,21400.0],["2017-02-10",3.93,3.93,3.63,3.89,47200.0],["2017-02-13",3.85,3.96,3.85,3.96,15400.0],["2017-02-14",3.9,3.96,3.79,3.93,37800.0],["2017-02-15",3.95,3.98,3.68,3.91,39600.0],["2017-02-16",4.05,4.34,4.01,4.16,126200.0],["2017-02-17",4.16,4.18,4.06,4.08,22700.0],["2017-02-21",4.18,4.3,4.1,4.29,27400.0],["2017-02-22",4.25,4.41,4.25,4.38,23300.0],["2017-02-23",4.39,4.39,4.22,4.28,17700.0],["2017-02-24",4.29,4.38,4.28,4.34,10900.0],["2017-02-27",4.3,4.33,4.26,4.3,34100.0],["2017-02-28",4.3,4.3,3.93,3.97,35100.0],["2017-03-01",4.0,4.37,3.96,4.35,87800.0],["2017-03-02",4.35,4.48,4.32,4.48,57500.0],["2017-03-03",4.48,4.5,4.45,4.49,22100.0],["2017-03-06",4.52,4.75,4.5,4.68,53500.0],["2017-03-07",4.78,4.84,4.65,4.71,22100.0],["2017-03-08",4.74,4.8,4.74,4.79,25700.0],["2017-03-09",4.81,4.9,4.76,4.85,41900.0],["2017-03-10",4.9,4.9,4.8,4.83,16300.0],["2017-03-13",4.83,4.84,4.55,4.6,58700.0],["2017-03-14",4.53,4.54,4.39,4.43,42700.0],["2017-03-15",4.4,4.53,4.4,4.5,7900.0],["2017-03-16",4.47,4.58,4.39,4.52,7500.0],["2017-03-17",4.6,4.74,4.56,4.74,18400.0],["2017-03-20",4.82,4.82,4.66,4.78,11700.0],["2017-03-21",4.78,4.85,4.61,4.64,8500.0],["2017-03-22",4.58,4.58,4.1,4.41,37500.0],["2017-03-23",4.35,4.57,4.33,4.41,5300.0],["2017-03-24",4.41,4.44,4.4,4.4,2000.0],["2017-03-27",4.38,4.45,4.38,4.43,9300.0],["2017-03-28",4.42,4.42,4.26,4.26,6700.0],["2017-03-29",4.27,4.34,4.26,4.33,7000.0],["2017-03-30",4.29,4.43,4.27,4.3,6400.0],["2017-03-31",4.29,4.37,4.15,4.29,23500.0],["2017-04-03",4.31,4.45,4.21,4.22,72900.0],["2017-04-04",4.21,4.34,4.2,4.21,11100.0],["2017-04-05",4.28,4.45,4.23,4.28,19100.0],["2017-04-06",4.24,4.3,4.2,4.21,47100.0],["2017-04-07",4.13,4.25,4.01,4.19,33400.0],["2017-04-10",4.29,4.29,4.19,4.22,16100.0],["2017-04-11",4.28,4.28,4.2,4.2,8000.0],["2017-04-12",4.23,4.27,4.19,4.22,8700.0],["2017-04-13",4.27,4.27,4.16,4.21,16100.0],["2017-04-17",4.23,4.25,4.16,4.22,27000.0],["2017-04-18",4.25,4.25,4.17,4.17,12600.0],["2017-04-19",4.23,4.29,4.2,4.28,3500.0],["2017-04-20",4.3,4.3,4.24,4.3,15900.0],["2017-04-21",4.23,4.35,4.23,4.35,7800.0],["2017-04-24",4.4,4.47,4.38,4.43,23000.0],["2017-04-25",4.48,4.5,4.42,4.45,16900.0],["2017-04-26",4.45,4.45,4.25,4.29,49300.0],["2017-04-27",4.34,4.34,4.2,4.21,27100.0],["2017-04-28",4.34,4.4,4.02,4.38,199500.0],["2017-05-01",4.35,4.35,4.24,4.25,21300.0],["2017-05-02",4.25,4.28,4.16,4.18,7200.0],["2017-05-03",4.16,4.19,4.16,4.16,23000.0],["2017-05-04",4.16,4.17,4.1,4.17,18000.0],["2017-05-05",4.15,4.15,4.12,4.12,8600.0],["2017-05-08",4.11,4.11,4.07,4.11,26900.0],["2017-05-09",4.1,4.1,3.88,3.93,41200.0],["2017-05-10",3.91,4.2,3.85,3.97,24000.0],["2017-05-11",3.91,4.04,3.9,3.92,14000.0],["2017-05-12",3.92,4.01,3.92,3.97,28100.0],["2017-05-15",3.97,4.18,3.86,4.18,38700.0],["2017-05-16",4.2,4.2,4.0,4.05,58500.0],["2017-05-17",3.97,4.04,3.85,3.86,10700.0],["2017-05-18",3.85,4.0,3.85,3.87,8500.0],["2017-05-19",3.86,3.94,3.78,3.91,23800.0],["2017-05-22",3.92,3.93,3.77,3.85,41400.0],["2017-05-23",3.81,4.02,3.81,3.85,9800.0],["2017-05-24",3.8,4.02,3.71,3.72,28700.0],["2017-05-25",3.72,3.82,3.55,3.6,37100.0],["2017-05-26",3.58,3.66,3.52,3.66,22600.0],["2017-05-30",3.65,3.68,3.5,3.55,14200.0],["2017-05-31",3.6,3.88,3.58,3.76,58500.0],["2017-06-01",3.78,3.84,3.71,3.72,37600.0],["2017-06-02",3.7,3.78,3.7,3.78,5200.0],["2017-06-05",3.8,3.8,3.64,3.66,10400.0],["2017-06-06",3.66,3.68,3.59,3.64,8300.0],["2017-06-07",3.64,3.65,3.6,3.63,10800.0],["2017-06-08",3.63,3.82,3.62,3.81,37000.0],["2017-06-09",3.83,4.11,3.81,3.9,51800.0],["2017-06-12",3.86,3.89,3.64,3.85,45200.0],["2017-06-13",3.85,4.12,3.8,3.99,78400.0],["2017-06-14",3.92,3.98,3.81,3.83,22400.0],["2017-06-15",3.82,3.85,3.82,3.85,900.0],["2017-06-16",3.8,3.95,3.77,3.83,31100.0],["2017-06-19",3.86,3.93,3.84,3.9,4100.0],["2017-06-20",3.88,3.96,3.86,3.9,6600.0],["2017-06-21",3.98,3.98,3.91,3.95,3100.0],["2017-06-22",3.88,3.96,3.88,3.93,5800.0],["2017-06-23",3.94,3.95,3.91,3.95,11000.0],["2017-06-26",3.95,4.0,3.87,3.87,8500.0],["2017-06-27",3.93,3.96,3.85,3.85,3400.0],["2017-06-28",3.85,4.14,3.81,4.14,64700.0],["2017-06-29",4.05,4.05,3.95,4.01,13400.0],["2017-06-30",4.05,4.1,4.03,4.07,3100.0],["2017-07-03",4.07,4.59,4.07,4.23,25100.0],["2017-07-05",4.16,4.25,3.96,4.16,114900.0],["2017-07-06",4.18,4.25,4.14,4.18,35100.0],["2017-07-07",4.25,4.26,4.18,4.2,28100.0],["2017-07-10",4.21,4.23,4.2,4.21,29100.0],["2017-07-11",4.23,4.24,4.2,4.21,24100.0],["2017-07-12",4.21,4.23,4.2,4.23,19600.0],["2017-07-13",4.2,4.21,4.16,4.19,13700.0],["2017-07-14",4.17,4.21,4.14,4.2,58500.0],["2017-07-17",4.14,4.15,3.88,4.08,45900.0],["2017-07-18",4.13,4.13,4.0,4.08,9000.0],["2017-07-19",4.05,4.16,4.01,4.16,30100.0],["2017-07-20",4.11,4.25,4.11,4.22,29600.0],["2017-07-21",4.18,4.23,4.1,4.1,6800.0],["2017-07-24",4.11,4.13,4.05,4.05,9000.0],["2017-07-25",4.05,4.12,3.95,4.01,15700.0],["2017-07-26",4.05,4.05,4.01,4.01,10600.0],["2017-07-27",4.05,4.05,3.97,4.04,17500.0],["2017-07-28",4.04,4.05,3.85,3.88,9800.0],["2017-07-31",3.88,4.25,3.88,4.25,38700.0],["2017-08-01",4.25,4.5,4.12,4.49,67600.0],["2017-08-02",4.48,4.48,4.35,4.35,4300.0],["2017-08-03",4.36,4.36,4.25,4.25,5600.0],["2017-08-04",4.21,4.25,4.18,4.2,4000.0],["2017-08-07",4.25,4.26,4.21,4.23,11300.0],["2017-08-08",4.26,4.31,4.24,4.28,18800.0],["2017-08-09",4.3,4.31,4.23,4.23,2000.0],["2017-08-10",4.24,4.24,4.14,4.15,16600.0],["2017-08-11",4.14,4.24,4.14,4.23,7200.0],["2017-08-14",4.17,4.2,4.13,4.13,17500.0],["2017-08-15",4.16,4.17,4.11,4.14,21200.0],["2017-08-16",4.16,4.22,4.11,4.17,4100.0],["2017-08-17",4.18,4.2,4.01,4.02,20900.0],["2017-08-18",4.03,4.15,4.01,4.15,3400.0],["2017-08-21",4.14,4.14,3.95,3.95,15400.0],["2017-08-22",3.97,4.15,3.97,4.02,10200.0],["2017-08-23",4.02,4.06,4.02,4.06,4000.0],["2017-08-24",4.04,4.05,4.03,4.03,5700.0],["2017-08-25",4.02,4.04,3.94,4.04,13500.0],["2017-08-28",3.98,4.04,3.96,4.0,9000.0],["2017-08-29",4.0,4.02,4.0,4.02,6200.0],["2017-08-30",4.01,4.01,3.94,3.94,7100.0],["2017-08-31",3.9,3.98,3.9,3.93,2800.0],["2017-09-01",3.94,3.94,3.76,3.8,14500.0],["2017-09-05",3.81,3.85,3.76,3.77,12900.0],["2017-09-06",3.77,3.82,3.75,3.75,25000.0],["2017-09-07",3.76,3.85,3.61,3.71,8800.0],["2017-09-08",3.75,3.83,3.68,3.68,11600.0],["2017-09-11",3.68,3.8,3.68,3.69,10400.0],["2017-09-12",3.71,3.71,3.6,3.7,22000.0],["2017-09-13",3.72,3.72,3.62,3.64,28500.0],["2017-09-14",3.65,3.69,3.6,3.6,10900.0],["2017-09-15",3.6,3.73,3.6,3.73,24700.0],["2017-09-18",3.7,3.74,3.65,3.73,23800.0],["2017-09-19",3.69,3.73,3.66,3.69,14800.0],["2017-09-20",3.65,3.71,3.65,3.71,8700.0],["2017-09-21",3.71,3.71,3.67,3.67,9500.0],["2017-09-22",3.65,3.68,3.65,3.66,12400.0],["2017-09-25",3.65,3.7,3.65,3.66,14500.0],["2017-09-26",3.65,3.66,3.65,3.66,4900.0],["2017-09-27",3.69,3.69,3.67,3.68,3400.0],["2017-09-28",3.7,3.7,3.67,3.7,19600.0],["2017-09-29",3.7,3.82,3.7,3.79,51900.0],["2017-10-02",3.8,3.85,3.67,3.69,11800.0],["2017-10-03",3.7,3.81,3.7,3.74,16100.0],["2017-10-04",3.8,4.19,3.79,3.86,177800.0],["2017-10-05",4.0,4.05,3.93,4.02,57300.0],["2017-10-06",4.04,4.15,4.04,4.11,33600.0],["2017-10-09",4.1,4.12,3.98,4.08,26400.0],["2017-10-10",4.05,4.05,3.84,3.89,11900.0],["2017-10-11",3.85,4.09,3.85,3.95,16300.0],["2017-10-12",3.98,3.99,3.96,3.96,10300.0],["2017-10-13",3.99,4.0,3.9,3.93,13600.0],["2017-10-16",3.9,3.91,3.83,3.83,11000.0],["2017-10-17",3.87,4.05,3.86,4.0,34100.0],["2017-10-18",3.96,4.09,3.93,4.0,24000.0],["2017-10-19",3.98,3.99,3.95,3.98,25000.0],["2017-10-20",3.96,4.09,3.95,4.03,20700.0],["2017-10-23",4.06,4.06,3.97,3.98,15600.0],["2017-10-24",4.01,4.05,3.98,4.01,16600.0],["2017-10-25",4.01,4.02,3.99,4.02,9300.0],["2017-10-26",4.03,4.04,3.98,4.04,26900.0],["2017-10-27",3.97,4.05,3.73,3.82,150300.0],["2017-10-30",3.81,3.84,3.65,3.84,57000.0],["2017-10-31",3.8,3.97,3.75,3.83,59700.0],["2017-11-01",3.8,3.83,3.69,3.7,32200.0],["2017-11-02",3.76,3.76,3.55,3.7,48700.0],["2017-11-03",3.67,3.71,3.6,3.66,11400.0],["2017-11-06",3.69,3.69,3.33,3.42,97100.0],["2017-11-07",3.39,3.59,3.37,3.43,43100.0],["2017-11-08",3.41,3.42,3.26,3.39,64000.0],["2017-11-09",3.44,3.44,3.3,3.38,9300.0],["2017-11-10",3.34,3.44,3.34,3.36,35800.0],["2017-11-13",3.35,3.43,3.35,3.37,12000.0],["2017-11-14",3.37,3.44,3.3,3.36,21400.0],["2017-11-15",3.32,3.34,3.3,3.34,20100.0],["2017-11-16",3.34,3.4,3.31,3.4,26000.0],["2017-11-17",3.42,3.51,3.39,3.49,10800.0],["2017-11-20",3.49,3.53,3.45,3.48,17500.0],["2017-11-21",3.5,3.54,3.48,3.49,7100.0],["2017-11-22",3.51,3.7,3.49,3.62,107400.0],["2017-11-24",3.63,3.63,3.46,3.57,22600.0],["2017-11-27",3.57,3.58,3.41,3.46,22700.0],["2017-11-28",3.51,3.51,3.35,3.39,33100.0],["2017-11-29",3.43,3.51,3.39,3.5,18400.0],["2017-11-30",3.46,3.54,3.42,3.42,5400.0],["2017-12-01",3.42,3.5,3.36,3.5,14000.0],["2017-12-04",3.47,3.52,3.39,3.39,14400.0],["2017-12-05",3.38,3.49,3.38,3.48,23000.0],["2017-12-06",3.51,3.51,3.4,3.46,22500.0],["2017-12-07",3.46,3.46,3.39,3.4,18400.0],["2017-12-08",3.4,3.46,3.4,3.44,25700.0],["2017-12-11",3.42,3.46,3.42,3.42,19900.0],["2017-12-12",3.44,3.45,3.4,3.42,3700.0],["2017-12-13",3.4,3.46,3.35,3.44,12600.0],["2017-12-14",3.44,3.47,3.44,3.45,10000.0],["2017-12-15",3.45,3.45,3.38,3.45,58000.0],["2017-12-18",3.45,3.46,3.38,3.39,14900.0],["2017-12-19",3.4,3.45,3.4,3.44,3800.0],["2017-12-20",3.48,3.49,3.42,3.46,8700.0],["2017-12-21",3.47,3.48,3.4,3.47,31400.0],["2017-12-22",3.4,3.45,3.39,3.44,23600.0],["2017-12-26",3.41,3.45,3.39,3.42,19200.0],["2017-12-27",3.44,3.44,3.35,3.38,36900.0],["2017-12-28",3.42,3.56,3.4,3.54,36600.0],["2017-12-29",3.48,3.64,3.48,3.58,24600.0],["2018-01-02",3.61,3.65,3.57,3.6,20400.0],["2018-01-03",3.61,3.61,3.55,3.58,22200.0],["2018-01-04",3.59,3.64,3.49,3.49,61000.0],["2018-01-05",3.58,3.6,3.56,3.59,23600.0],["2018-01-08",3.6,3.63,3.56,3.56,15400.0],["2018-01-09",3.61,3.61,3.48,3.48,21500.0],["2018-01-10",3.52,3.52,3.4,3.47,52700.0],["2018-01-11",3.49,3.49,3.44,3.46,2500.0],["2018-01-12",3.53,3.67,3.51,3.6,109400.0],["2018-01-16",3.68,3.69,3.58,3.62,50500.0],["2018-01-17",3.63,3.63,3.52,3.53,19400.0],["2018-01-18",3.54,3.59,3.5,3.52,24500.0],["2018-01-19",3.49,3.5,3.46,3.48,16700.0],["2018-01-22",3.5,3.54,3.46,3.5,25700.0],["2018-01-23",3.48,3.54,3.48,3.51,21000.0],["2018-01-24",3.53,3.53,3.49,3.5,23100.0],["2018-01-25",3.52,3.52,3.5,3.51,15200.0],["2018-01-26",3.56,3.56,3.5,3.53,8800.0],["2018-01-29",3.5,3.55,3.5,3.5,14100.0],["2018-01-30",3.57,3.57,3.5,3.5,12500.0],["2018-01-31",3.5,3.58,3.5,3.5,10200.0],["2018-02-01",3.51,3.52,3.5,3.5,1300.0],["2018-02-02",3.82,4.15,3.81,4.03,554300.0],["2018-02-05",4.1,4.1,4.0,4.02,215100.0],["2018-02-06",4.02,4.05,3.95,4.04,87700.0],["2018-02-07",4.04,4.1,4.03,4.09,56600.0],["2018-02-08",4.07,4.08,4.03,4.04,59100.0],["2018-02-09",4.04,4.05,3.81,4.0,154500.0],["2018-02-12",4.09,4.09,3.96,4.02,63000.0],["2018-02-13",4.05,4.09,4.01,4.06,40700.0],["2018-02-14",4.07,4.16,4.04,4.11,70700.0],["2018-02-15",4.09,4.15,4.06,4.11,129400.0],["2018-02-16",3.8,3.84,3.7,3.81,264300.0],["2018-02-20",3.79,3.82,3.74,3.78,60700.0],["2018-02-21",3.78,3.78,3.76,3.77,36100.0],["2018-02-22",3.77,3.8,3.76,3.79,31900.0],["2018-02-23",3.8,3.81,3.56,3.8,267800.0],["2018-02-26",3.8,3.81,3.73,3.81,95200.0],["2018-02-27",3.8,3.82,3.78,3.8,28100.0],["2018-02-28",3.81,3.88,3.8,3.85,66500.0],["2018-03-01",3.85,3.9,3.8,3.88,78700.0],["2018-03-02",3.85,3.92,3.85,3.91,71500.0],["2018-03-05",3.86,3.93,3.86,3.9,54100.0],["2018-03-06",3.91,3.98,3.91,3.95,64600.0],["2018-03-07",3.96,3.96,3.88,3.88,43600.0],["2018-03-08",3.88,3.91,3.86,3.88,39800.0],["2018-03-09",3.88,4.07,3.88,4.01,190500.0],["2018-03-12",3.9,3.9,3.76,3.77,44800.0],["2018-03-13",3.8,3.8,3.76,3.79,19600.0],["2018-03-14",3.79,3.79,3.75,3.77,29100.0],["2018-03-15",3.79,3.79,3.71,3.71,31600.0],["2018-03-16",3.71,3.77,3.71,3.74,7800.0],["2018-03-19",3.73,3.75,3.73,3.75,16400.0],["2018-03-20",3.73,3.75,3.73,3.73,30400.0],["2018-03-21",3.71,3.72,3.51,3.67,58300.0],["2018-03-22",3.59,3.67,3.59,3.64,35100.0],["2018-03-23",3.62,3.62,3.57,3.59,58300.0],["2018-03-26",3.6,3.6,3.33,3.45,51900.0],["2018-03-27",3.42,3.42,3.35,3.35,19300.0],["2018-03-28",3.33,3.33,3.21,3.22,49200.0],["2018-03-29",3.19,3.23,2.92,3.23,137900.0],["2018-04-02",3.25,3.29,2.98,3.29,26400.0],["2018-04-03",3.26,3.26,3.02,3.09,20900.0],["2018-04-04",3.08,3.49,3.08,3.15,30200.0],["2018-04-05",3.13,3.25,3.13,3.22,5700.0],["2018-04-06",3.18,3.21,3.17,3.18,2200.0],["2018-04-09",3.18,3.32,3.16,3.23,11700.0],["2018-04-10",3.22,3.26,3.18,3.22,13300.0],["2018-04-11",3.28,3.28,3.19,3.24,15900.0],["2018-04-12",3.18,3.23,3.18,3.23,300.0],["2018-04-13",3.23,3.23,3.2,3.23,14400.0],["2018-04-16",3.21,3.23,3.03,3.16,23400.0],["2018-04-17",3.13,3.16,3.11,3.15,4000.0],["2018-04-18",3.13,3.14,3.02,3.02,17500.0],["2018-04-19",3.02,3.05,3.01,3.02,8600.0],["2018-04-20",3.01,3.05,3.0,3.05,1700.0],["2018-04-23",3.01,3.04,3.01,3.02,5100.0],["2018-04-24",3.03,3.03,2.79,2.83,52700.0],["2018-04-25",2.79,3.0,2.65,2.91,47100.0],["2018-04-26",2.91,3.0,2.77,2.9,20700.0],["2018-04-27",2.65,2.98,2.65,2.87,36500.0],["2018-04-30",2.85,2.85,2.62,2.73,4000.0],["2018-05-01",2.75,2.93,2.73,2.93,7000.0],["2018-05-02",2.89,2.89,2.74,2.8,3900.0],["2018-05-03",2.72,2.84,2.72,2.74,15100.0],["2018-05-04",2.75,2.89,2.74,2.84,10400.0],["2018-05-07",2.83,2.83,2.74,2.75,14400.0],["2018-05-08",2.75,2.8,2.75,2.75,7200.0],["2018-05-09",2.76,2.8,2.74,2.77,3100.0],["2018-05-10",2.8,2.8,2.73,2.77,15200.0],["2018-05-11",2.78,2.87,2.78,2.84,10300.0],["2018-05-14",2.84,2.86,2.83,2.86,6800.0],["2018-05-15",2.85,2.86,2.8,2.8,5700.0],["2018-05-16",2.8,2.83,2.73,2.73,1500.0],["2018-05-17",2.87,2.87,2.73,2.86,3300.0],["2018-05-18",2.78,2.79,2.71,2.71,14200.0],["2018-05-21",2.7,2.88,2.7,2.72,14300.0],["2018-05-22",2.74,2.82,2.7,2.82,11000.0],["2018-05-23",2.78,2.8,2.7,2.8,7800.0],["2018-05-24",2.74,2.74,2.61,2.63,26400.0],["2018-05-25",2.65,2.66,2.63,2.66,7900.0],["2018-05-29",2.62,2.64,2.55,2.58,13900.0],["2018-05-30",2.57,2.58,2.5,2.56,13600.0],["2018-05-31",2.57,2.69,2.45,2.55,90200.0],["2018-06-01",2.57,2.57,2.4,2.52,14600.0],["2018-06-04",2.4,2.49,2.31,2.35,19600.0],["2018-06-05",2.37,2.49,2.37,2.47,16900.0],["2018-06-06",2.32,2.47,2.32,2.43,4900.0],["2018-06-07",2.41,2.47,2.4,2.41,25200.0],["2018-06-08",2.43,2.69,2.42,2.58,32000.0],["2018-06-11",2.48,2.65,2.48,2.56,33100.0],["2018-06-12",2.52,2.54,2.45,2.5,7100.0],["2018-06-13",2.52,2.61,2.47,2.61,13300.0],["2018-06-14",2.59,2.62,2.5,2.52,6700.0],["2018-06-15",2.51,2.57,2.5,2.5,6400.0],["2018-06-18",2.51,2.57,2.46,2.54,6900.0],["2018-06-19",2.5,2.59,2.47,2.51,29400.0],["2018-06-20",2.53,2.53,2.5,2.51,15700.0],["2018-06-21",2.51,2.52,2.4,2.41,4000.0],["2018-06-22",2.46,2.5,2.45,2.45,13500.0],["2018-06-25",2.46,2.46,2.43,2.45,2200.0],["2018-06-26",2.44,2.53,2.42,2.53,9000.0],["2018-06-27",2.47,2.5,2.42,2.49,4100.0],["2018-06-28",2.45,2.49,2.45,2.47,600.0],["2018-06-29",2.43,2.45,2.43,2.45,1100.0],["2018-07-02",2.43,2.5,2.4,2.46,8200.0],["2018-07-03",2.42,2.49,2.42,2.45,3700.0],["2018-07-05",2.44,2.48,2.43,2.45,6300.0],["2018-07-06",2.44,2.45,2.44,2.44,3400.0],["2018-07-09",2.4,2.52,2.23,2.48,41100.0],["2018-07-10",2.46,2.46,2.4,2.41,3200.0],["2018-07-11",2.39,2.44,2.25,2.4,14600.0],["2018-07-12",2.38,2.4,2.28,2.4,21400.0],["2018-07-13",2.36,2.51,2.36,2.41,4700.0],["2018-07-16",2.46,2.46,2.42,2.42,11100.0],["2018-07-17",2.42,2.57,2.42,2.56,11100.0],["2018-07-18",2.53,2.53,2.45,2.46,10900.0],["2018-07-19",2.5,2.52,2.44,2.45,4300.0],["2018-07-20",2.45,2.45,2.4,2.42,23000.0],["2018-07-23",2.42,2.42,2.42,2.42,500.0],["2018-07-24",2.44,2.45,2.35,2.35,2500.0],["2018-07-25",2.37,2.37,2.34,2.35,5500.0],["2018-07-26",2.36,2.49,1.86,2.49,45700.0],["2018-07-27",2.43,2.47,2.43,2.43,8500.0],["2018-07-30",2.43,2.43,2.37,2.4,9500.0],["2018-07-31",2.4,2.41,2.37,2.37,2800.0],["2018-08-01",2.37,2.37,2.31,2.31,12800.0],["2018-08-02",2.31,2.34,2.31,2.34,2000.0],["2018-08-03",2.36,2.37,2.36,2.36,3600.0],["2018-08-06",2.38,2.4,2.37,2.39,5200.0],["2018-08-07",2.34,2.35,2.34,2.35,300.0],["2018-08-08",2.34,2.34,2.31,2.33,11200.0],["2018-08-09",2.35,2.38,2.33,2.34,600.0],["2018-08-10",2.35,2.46,2.31,2.46,4100.0],["2018-08-13",2.31,2.32,2.29,2.3,19900.0],["2018-08-14",2.32,2.34,2.31,2.31,8200.0],["2018-08-15",2.31,2.32,2.31,2.32,10200.0],["2018-08-16",2.31,2.44,2.31,2.43,14200.0],["2018-08-17",2.4,2.5,2.4,2.47,5100.0],["2018-08-20",2.42,2.45,2.4,2.45,2600.0],["2018-08-21",2.41,2.44,2.36,2.36,2500.0],["2018-08-22",2.5,2.5,2.49,2.5,1900.0],["2018-08-23",2.5,2.5,2.42,2.42,5700.0],["2018-08-24",2.45,2.45,2.43,2.45,1500.0],["2018-08-27",2.45,2.55,2.35,2.45,12600.0],["2018-08-28",2.49,2.54,2.49,2.54,3500.0],["2018-08-29",2.54,2.54,2.39,2.54,10800.0],["2018-08-30",2.55,2.56,2.54,2.54,6000.0],["2018-08-31",2.54,2.55,2.43,2.49,10600.0],["2018-09-04",2.57,2.57,2.45,2.45,500.0],["2018-09-05",2.37,2.46,2.31,2.31,8300.0],["2018-09-06",2.45,2.45,2.31,2.31,500.0],["2018-09-07",2.32,2.32,2.31,2.31,5100.0],["2018-09-10",2.29,2.32,2.27,2.3,11900.0],["2018-09-11",2.31,2.32,2.27,2.31,3300.0],["2018-09-12",2.27,2.31,2.27,2.3,15100.0],["2018-09-13",2.28,2.3,2.28,2.28,4100.0],["2018-09-14",2.35,2.35,2.28,2.28,5300.0],["2018-09-17",2.27,2.43,2.27,2.27,12200.0],["2018-09-18",2.27,2.31,2.27,2.27,12300.0],["2018-09-19",2.27,2.29,2.25,2.25,45700.0],["2018-09-20",2.24,2.32,2.24,2.32,3800.0],["2018-09-21",2.3,2.5,2.27,2.5,6100.0],["2018-09-24",2.47,2.47,2.29,2.41,3100.0],["2018-09-25",2.26,2.31,2.26,2.29,13900.0],["2018-09-26",2.28,2.32,2.28,2.32,700.0],["2018-09-27",2.32,2.32,2.32,2.32,0.0],["2018-09-28",2.37,2.4,2.3,2.3,800.0],["2018-10-01",2.29,2.44,2.25,2.4,7400.0],["2018-10-02",2.32,2.34,2.29,2.29,2300.0],["2018-10-03",2.29,2.37,2.26,2.26,500.0],["2018-10-04",2.25,2.26,2.21,2.24,15600.0],["2018-10-05",2.2,2.38,2.2,2.38,5500.0],["2018-10-08",2.34,2.38,2.3,2.35,2200.0],["2018-10-09",2.23,2.39,2.23,2.32,10800.0],["2018-10-10",2.32,2.32,2.32,2.32,0.0],["2018-10-11",2.21,2.21,2.21,2.21,1200.0],["2018-10-12",2.18,2.27,2.17,2.18,4700.0],["2018-10-15",2.24,2.24,2.05,2.15,15100.0],["2018-10-16",2.11,2.17,2.11,2.17,500.0],["2018-10-17",2.06,2.27,2.06,2.16,15000.0],["2018-10-18",2.12,2.29,2.11,2.19,12100.0],["2018-10-19",2.27,2.27,2.11,2.11,14600.0],["2018-10-22",2.1,2.24,2.1,2.1,12800.0],["2018-10-23",2.09,2.09,2.05,2.06,8800.0],["2018-10-24",2.07,2.07,2.05,2.05,500.0],["2018-10-25",2.03,2.11,2.03,2.03,11700.0],["2018-10-26",2.0,2.0,1.7,1.81,71900.0],["2018-10-29",1.81,1.88,1.75,1.75,12600.0],["2018-10-30",1.73,1.73,1.73,1.73,100.0],["2018-10-31",1.7,1.73,1.7,1.72,16400.0],["2018-11-01",1.71,1.73,1.67,1.73,22300.0],["2018-11-02",1.67,1.83,1.67,1.75,9100.0],["2018-11-05",1.75,1.75,1.68,1.7,11600.0],["2018-11-06",1.81,1.89,1.8,1.87,42700.0],["2018-11-07",1.82,2.14,1.82,2.06,8400.0],["2018-11-08",1.97,2.07,1.95,2.07,9600.0],["2018-11-09",1.99,1.99,1.92,1.93,14700.0],["2018-11-12",1.93,1.93,1.93,1.93,300.0],["2018-11-13",1.9,2.06,1.9,2.06,1000.0],["2018-11-14",2.06,2.06,1.95,1.95,5400.0],["2018-11-15",1.92,1.92,1.86,1.86,2500.0],["2018-11-16",1.86,2.02,1.85,1.99,4200.0],["2018-11-19",1.94,2.0,1.84,1.91,5800.0],["2018-11-20",1.8,1.96,1.8,1.9,5300.0],["2018-11-21",1.9,1.9,1.9,1.9,100.0],["2018-11-23",1.85,1.9,1.85,1.9,600.0],["2018-11-26",1.86,1.86,1.76,1.76,14600.0],["2018-11-27",1.91,1.91,1.85,1.85,400.0],["2018-11-28",1.81,1.84,1.77,1.81,8000.0],["2018-11-29",1.8,1.93,1.72,1.87,12700.0],["2018-11-30",1.87,1.93,1.75,1.85,10100.0],["2018-12-03",1.84,1.85,1.75,1.85,9300.0],["2018-12-04",1.83,1.91,1.75,1.91,4700.0],["2018-12-06",1.8,1.82,1.75,1.76,22700.0],["2018-12-07",1.76,1.79,1.76,1.76,5500.0],["2018-12-10",1.75,1.8,1.75,1.76,10100.0],["2018-12-11",1.76,1.78,1.76,1.76,1700.0],["2018-12-12",1.78,1.8,1.75,1.75,13500.0],["2018-12-13",1.77,1.77,1.75,1.75,23600.0],["2018-12-14",1.76,1.92,1.58,1.74,8700.0],["2018-12-17",1.93,1.94,1.67,1.91,12400.0],["2018-12-18",1.82,1.92,1.82,1.92,400.0],["2018-12-19",1.65,1.94,1.65,1.94,300.0],["2018-12-20",1.7,1.7,1.7,1.7,200.0],["2018-12-21",1.68,1.93,1.41,1.45,26000.0],["2018-12-24",1.45,1.68,1.36,1.48,18700.0],["2018-12-26",1.42,1.73,1.42,1.55,8300.0],["2018-12-27",1.38,1.58,1.35,1.4,9600.0],["2018-12-28",1.4,1.56,1.4,1.45,13800.0],["2018-12-31",1.44,1.67,1.44,1.5,25000.0],["2019-01-02",1.58,1.63,1.46,1.58,3800.0],["2019-01-03",1.46,1.55,1.46,1.55,3400.0],["2019-01-04",1.58,1.61,1.58,1.61,24400.0],["2019-01-07",1.55,1.94,1.55,1.88,13500.0],["2019-01-08",1.8,2.05,1.62,2.03,24300.0],["2019-01-09",2.0,2.06,1.87,2.05,9000.0],["2019-01-10",2.06,2.11,2.04,2.11,1600.0],["2019-01-11",2.07,2.15,2.02,2.15,5800.0],["2019-01-14",2.16,2.18,2.0,2.0,3700.0],["2019-01-15",2.03,2.07,1.92,2.05,4200.0],["2019-01-16",2.03,2.03,1.94,1.94,2000.0],["2019-01-17",2.0,2.03,2.0,2.03,10400.0],["2019-01-18",1.99,2.05,1.94,2.05,7400.0],["2019-01-22",2.05,2.05,1.81,1.91,13600.0],["2019-01-23",1.93,2.0,1.93,2.0,8000.0],["2019-01-24",1.96,1.96,1.96,1.96,300.0],["2019-01-25",1.99,1.99,1.81,1.91,4600.0],["2019-01-28",1.85,2.05,1.85,2.0,25600.0],["2019-01-29",2.0,2.05,1.94,2.03,4400.0],["2019-01-30",1.99,2.03,1.97,2.0,900.0],["2019-01-31",2.03,2.03,1.86,1.9,22800.0],["2019-02-01",1.95,2.0,1.9,1.9,2200.0],["2019-02-04",1.98,1.98,1.98,1.98,500.0],["2019-02-05",1.9,2.0,1.9,1.95,8300.0],["2019-02-06",1.96,1.96,1.95,1.95,3600.0],["2019-02-07",1.99,1.99,1.9,1.9,23600.0],["2019-02-08",1.92,2.0,1.9,1.9,9600.0],["2019-02-11",1.96,2.02,1.91,2.01,3300.0],["2019-02-12",1.95,2.0,1.9,2.0,1700.0],["2019-02-13",1.99,2.02,1.95,2.0,9300.0],["2019-02-14",1.9,2.04,1.87,1.96,52500.0],["2019-02-15",1.95,1.97,1.9,1.9,24900.0],["2019-02-19",1.94,2.02,1.91,2.0,11300.0],["2019-02-20",2.0,2.02,1.94,1.95,9100.0],["2019-02-21",1.99,2.02,1.92,2.01,7300.0],["2019-02-22",1.98,2.02,1.94,1.94,2400.0],["2019-02-25",2.0,2.02,1.93,1.98,8200.0],["2019-02-26",1.95,1.97,1.92,1.95,5600.0],["2019-02-27",1.95,1.98,1.91,1.96,4800.0],["2019-02-28",1.99,2.0,1.96,1.96,5300.0],["2019-03-01",1.95,2.01,1.95,2.0,10400.0],["2019-03-04",1.92,2.0,1.92,1.94,4400.0],["2019-03-05",1.92,1.94,1.86,1.92,13300.0],["2019-03-06",2.0,2.0,1.98,1.99,1100.0],["2019-03-07",1.99,2.02,1.96,2.02,33800.0],["2019-03-08",2.01,2.03,1.93,2.03,25500.0],["2019-03-11",2.04,2.1,2.03,2.1,7400.0],["2019-03-12",2.07,2.09,1.95,1.95,20100.0],["2019-03-13",2.06,2.06,1.92,1.92,1900.0],["2019-03-14",1.77,2.0,1.74,1.92,9000.0],["2019-03-15",1.81,1.92,1.81,1.92,8100.0],["2019-03-18",1.87,1.92,1.87,1.91,2500.0],["2019-03-19",1.92,2.2,1.92,1.94,36900.0],["2019-03-20",1.97,2.11,1.95,2.1,10500.0],["2019-03-21",2.07,2.13,2.06,2.13,8300.0],["2019-03-22",2.07,2.14,1.97,2.0,10600.0],["2019-03-25",1.96,2.02,1.96,1.96,2400.0],["2019-03-26",2.02,2.04,1.87,1.95,11100.0],["2019-03-27",1.95,2.05,1.95,1.95,4700.0],["2019-03-28",1.96,1.96,1.95,1.95,4100.0],["2019-03-29",1.96,2.04,1.95,2.0,18500.0],["2019-04-01",1.97,2.04,1.97,2.04,1200.0],["2019-04-02",2.0,2.01,1.95,2.01,9400.0],["2019-04-03",2.04,2.04,2.04,2.04,200.0],["2019-04-04",2.04,2.08,1.94,2.08,6200.0],["2019-04-05",2.04,2.11,1.95,2.08,24300.0],["2019-04-08",2.0,2.07,2.0,2.06,1700.0],["2019-04-09",2.04,2.05,2.03,2.03,1100.0],["2019-04-10",2.04,2.04,1.98,1.98,1200.0],["2019-04-11",1.98,2.09,1.98,2.08,7400.0],["2019-04-12",2.08,2.08,1.99,2.0,11300.0],["2019-04-15",2.02,2.09,1.99,2.08,22900.0],["2019-04-16",2.0,2.04,2.0,2.04,4200.0],["2019-04-17",2.03,2.09,1.96,1.96,800.0],["2019-04-18",1.99,2.01,1.97,2.01,7900.0],["2019-04-22",2.04,2.04,1.95,1.95,300.0],["2019-04-23",1.95,2.09,1.85,2.02,4000.0],["2019-04-24",2.02,2.02,2.02,2.02,400.0],["2019-04-25",2.1,2.46,2.1,2.34,96000.0],["2019-04-26",2.46,2.46,2.25,2.25,32800.0],["2019-04-29",2.25,2.35,2.25,2.32,15600.0],["2019-04-30",2.27,2.3,2.27,2.28,1400.0],["2019-05-01",2.31,2.33,2.25,2.25,5300.0],["2019-05-02",2.3,2.34,2.25,2.29,29900.0],["2019-05-03",2.31,2.49,2.31,2.36,38500.0],["2019-05-06",2.3,2.5,2.27,2.38,12400.0],["2019-05-07",2.3,2.37,2.27,2.28,16200.0],["2019-05-08",2.28,2.34,2.25,2.34,4300.0],["2019-05-09",2.3,2.34,2.3,2.32,9900.0],["2019-05-10",2.32,2.32,2.25,2.31,6000.0],["2019-05-13",2.26,2.41,2.23,2.38,4800.0],["2019-05-14",2.4,2.58,2.24,2.57,1700.0],["2019-05-15",2.31,2.49,2.3,2.49,3900.0],["2019-05-16",2.41,2.53,2.28,2.53,9900.0],["2019-05-17",2.5,2.53,2.45,2.45,17600.0],["2019-05-20",2.44,2.44,2.31,2.36,7300.0],["2019-05-21",2.41,2.47,2.31,2.31,9300.0],["2019-05-22",2.33,2.45,2.33,2.45,10600.0],["2019-05-23",2.53,2.53,2.33,2.37,13600.0],["2019-05-24",2.4,2.42,2.32,2.41,6700.0],["2019-05-28",2.34,2.38,2.32,2.32,13200.0],["2019-05-29",2.3,2.37,2.12,2.31,58100.0],["2019-05-30",2.3,2.34,2.16,2.27,2000.0],["2019-05-31",2.33,2.33,2.33,2.33,400.0],["2019-06-03",2.28,2.55,2.22,2.55,4300.0],["2019-06-04",2.55,2.55,2.32,2.32,4200.0],["2019-06-05",2.31,2.5,2.31,2.41,13000.0],["2019-06-06",2.37,2.39,2.32,2.39,3600.0],["2019-06-07",2.38,2.44,2.33,2.33,2000.0],["2019-06-10",2.35,2.38,2.19,2.31,1400.0],["2019-06-11",2.25,2.45,2.24,2.45,2700.0],["2019-06-12",2.24,2.49,2.24,2.49,1500.0],["2019-06-13",2.33,2.42,2.29,2.29,1000.0],["2019-06-14",2.25,2.5,2.25,2.45,25600.0],["2019-06-17",2.47,2.47,2.26,2.29,5000.0],["2019-06-18",2.43,2.43,2.29,2.29,1100.0],["2019-06-19",2.47,2.47,2.27,2.31,15900.0],["2019-06-20",2.35,2.35,2.34,2.34,400.0],["2019-06-21",2.27,2.33,2.27,2.27,3000.0],["2019-06-24",2.27,2.27,2.27,2.27,200.0],["2019-06-25",2.27,2.28,2.23,2.23,5700.0],["2019-06-26",2.23,2.28,2.23,2.28,12900.0],["2019-06-27",2.27,2.31,1.88,2.15,29300.0],["2019-06-28",2.25,2.37,2.25,2.27,4500.0],["2019-07-01",2.27,2.33,2.23,2.32,10500.0],["2019-07-02",2.26,2.39,2.21,2.39,700.0],["2019-07-03",2.33,2.34,2.33,2.34,300.0],["2019-07-05",2.34,2.34,2.34,2.34,100.0],["2019-07-08",2.18,2.36,2.17,2.23,4200.0],["2019-07-09",2.29,2.34,2.19,2.21,4500.0],["2019-07-10",2.24,2.36,2.22,2.32,5900.0],["2019-07-11",2.32,2.32,2.19,2.19,1600.0],["2019-07-12",2.32,2.33,2.31,2.33,1200.0],["2019-07-15",2.33,2.33,2.33,2.33,100.0],["2019-07-16",2.29,2.32,2.19,2.3,6800.0],["2019-07-17",2.22,2.28,2.2,2.28,6400.0],["2019-07-18",2.28,2.32,2.1,2.21,19300.0],["2019-07-19",2.3,2.36,2.23,2.31,5700.0],["2019-07-22",2.29,2.51,2.24,2.28,54700.0],["2019-07-23",2.44,2.44,2.4,2.4,12400.0],["2019-07-24",2.45,2.45,2.37,2.4,2800.0],["2019-07-25",2.37,2.4,2.37,2.37,18300.0],["2019-07-26",2.5,2.8,2.5,2.56,63700.0],["2019-07-29",2.74,2.74,2.57,2.65,79100.0],["2019-07-30",2.74,2.76,2.68,2.72,40600.0],["2019-07-31",2.7,2.77,2.61,2.66,22400.0],["2019-08-01",2.59,2.69,2.58,2.58,31200.0],["2019-08-02",2.58,2.67,2.45,2.61,22300.0],["2019-08-05",2.65,2.65,2.4,2.42,34000.0],["2019-08-06",2.46,2.54,2.46,2.54,2000.0],["2019-08-07",2.59,2.59,2.38,2.52,4200.0],["2019-08-08",2.57,2.57,2.47,2.47,1400.0],["2019-08-09",2.5,2.5,2.32,2.49,7000.0],["2019-08-12",2.45,2.5,2.4,2.48,9900.0],["2019-08-13",2.4,2.48,2.28,2.45,4900.0],["2019-08-14",2.36,2.46,2.31,2.43,2000.0],["2019-08-15",2.33,2.43,2.32,2.43,4300.0],["2019-08-16",2.42,2.42,2.42,2.42,200.0],["2019-08-19",2.32,2.4,2.32,2.36,10500.0],["2019-08-20",2.36,2.36,2.36,2.36,800.0],["2019-08-21",2.35,2.35,2.33,2.33,7800.0],["2019-08-22",2.35,2.39,2.35,2.38,10200.0],["2019-08-23",2.32,2.37,2.3,2.37,2100.0],["2019-08-26",2.36,2.39,2.3,2.3,10000.0],["2019-08-27",2.28,2.36,2.28,2.31,11100.0],["2019-08-28",2.31,2.4,2.22,2.33,5800.0],["2019-08-29",2.3,2.38,2.3,2.31,6100.0],["2019-08-30",2.37,2.37,2.3,2.32,9000.0],["2019-09-03",2.39,2.39,2.3,2.3,8200.0],["2019-09-04",2.31,2.39,2.3,2.34,6600.0],["2019-09-05",2.35,2.4,2.33,2.33,1800.0],["2019-09-06",2.32,2.36,2.3,2.35,13700.0],["2019-09-09",2.37,2.38,2.34,2.36,4400.0],["2019-09-10",2.31,2.39,2.31,2.35,5400.0],["2019-09-11",2.32,2.39,2.28,2.38,16200.0],["2019-09-12",2.33,2.43,2.33,2.37,6400.0],["2019-09-13",2.33,2.38,2.33,2.34,4300.0],["2019-09-16",2.31,2.34,2.31,2.34,500.0],["2019-09-17",2.37,2.37,2.34,2.34,5000.0],["2019-09-18",2.31,2.34,2.3,2.34,2600.0],["2019-09-19",2.33,2.35,2.33,2.34,1500.0],["2019-09-20",2.33,2.43,2.33,2.43,8000.0],["2019-09-23",2.37,2.38,2.31,2.32,4500.0],["2019-09-24",2.34,2.42,2.33,2.36,13000.0],["2019-09-25",2.37,2.42,2.3,2.35,2400.0],["2019-09-26",2.4,2.4,2.29,2.37,22700.0],["2019-09-27",2.35,2.37,2.33,2.35,2700.0],["2019-09-30",2.35,2.35,2.29,2.35,3200.0],["2019-10-01",2.35,2.35,2.29,2.3,11000.0],["2019-10-02",2.3,2.3,2.19,2.2,43700.0],["2019-10-03",2.2,2.23,2.12,2.2,38900.0],["2019-10-04",2.35,2.37,2.35,2.37,500.0],["2019-10-07",2.32,2.36,2.16,2.27,3600.0],["2019-10-08",2.16,2.25,2.16,2.25,15700.0],["2019-10-09",2.16,2.21,2.16,2.21,1400.0],["2019-10-10",2.24,2.28,2.18,2.28,7800.0],["2019-10-11",2.16,2.29,2.12,2.28,35900.0],["2019-10-14",2.3,2.3,2.19,2.28,2700.0],["2019-10-15",2.3,2.3,2.19,2.24,1300.0],["2019-10-16",2.27,2.27,2.15,2.15,2600.0],["2019-10-17",2.22,2.28,2.21,2.26,1300.0],["2019-10-18",2.24,2.25,2.2,2.25,1800.0],["2019-10-21",2.2,2.23,2.17,2.23,2300.0],["2019-10-22",2.24,2.25,2.22,2.24,2000.0],["2019-10-23",2.23,2.3,2.19,2.24,500.0],["2019-10-24",2.18,2.27,2.17,2.25,17400.0],["2019-10-25",2.05,2.06,1.8,1.91,76100.0],["2019-10-28",1.8,2.1,1.8,1.87,11100.0],["2019-10-29",1.87,1.96,1.86,1.88,3500.0],["2019-10-30",2.03,2.03,1.79,1.87,29900.0],["2019-10-31",1.85,1.97,1.85,1.9,12400.0],["2019-11-01",1.9,1.94,1.81,1.89,6200.0],["2019-11-04",1.83,1.86,1.78,1.85,12800.0],["2019-11-05",1.8,1.81,1.74,1.77,50700.0],["2019-11-06",1.77,1.77,1.72,1.74,7800.0],["2019-11-07",1.73,1.8,1.68,1.74,18100.0],["2019-11-08",1.74,1.77,1.7,1.74,8300.0],["2019-11-11",1.74,1.83,1.74,1.75,2500.0],["2019-11-12",1.85,1.85,1.69,1.83,700.0],["2019-11-13",1.78,1.78,1.69,1.74,2400.0],["2019-11-14",1.74,1.77,1.7,1.75,4700.0],["2019-11-15",1.71,1.73,1.71,1.73,8000.0],["2019-11-18",1.73,1.73,1.73,1.73,100.0],["2019-11-19",1.68,1.75,1.68,1.72,6000.0],["2019-11-20",1.7,1.73,1.65,1.65,7700.0],["2019-11-21",1.72,1.72,1.65,1.68,2200.0],["2019-11-22",1.66,1.76,1.66,1.66,1800.0],["2019-11-25",1.74,1.74,1.56,1.74,40400.0],["2019-11-26",1.64,1.8,1.62,1.71,8300.0],["2019-11-27",1.63,1.68,1.63,1.67,8400.0],["2019-11-29",1.63,1.78,1.63,1.75,6300.0],["2019-12-02",1.56,1.7,1.56,1.62,8000.0],["2019-12-03",1.6,1.61,1.58,1.58,23600.0],["2019-12-04",1.6,1.68,1.58,1.59,8800.0],["2019-12-05",1.59,1.61,1.59,1.61,8500.0],["2019-12-06",1.6,1.69,1.59,1.63,47800.0],["2019-12-09",1.6,1.72,1.59,1.63,19700.0],["2019-12-10",1.6,1.7,1.6,1.65,39200.0],["2019-12-11",1.65,1.65,1.6,1.62,11800.0],["2019-12-12",1.62,1.63,1.6,1.63,19300.0],["2019-12-13",1.6,1.63,1.58,1.61,11900.0],["2019-12-16",1.6,1.67,1.58,1.67,16500.0],["2019-12-17",1.61,1.69,1.6,1.68,16500.0],["2019-12-18",1.66,1.66,1.59,1.66,34100.0],["2019-12-19",1.6,1.69,1.59,1.69,14900.0],["2019-12-20",1.64,1.7,1.61,1.7,11200.0],["2019-12-23",1.62,1.69,1.62,1.69,9400.0],["2019-12-24",1.65,1.65,1.61,1.64,1200.0],["2019-12-26",1.61,1.63,1.61,1.62,7800.0],["2019-12-27",1.64,1.7,1.58,1.59,54500.0],["2019-12-30",1.59,1.69,1.59,1.64,33700.0],["2019-12-31",1.61,1.68,1.61,1.61,12000.0],["2020-01-02",1.6,1.76,1.6,1.76,5700.0],["2020-01-03",1.74,1.74,1.68,1.68,13900.0],["2020-01-06",1.63,1.73,1.61,1.61,19900.0],["2020-01-07",1.68,1.72,1.64,1.65,5300.0],["2020-01-08",1.68,1.71,1.62,1.67,8200.0],["2020-01-09",1.7,1.72,1.65,1.72,18500.0],["2020-01-10",1.72,1.73,1.69,1.72,16200.0],["2020-01-13",1.7,1.76,1.7,1.76,31000.0],["2020-01-14",1.76,1.76,1.73,1.74,38600.0],["2020-01-15",1.74,1.75,1.72,1.73,10900.0],["2020-01-16",1.73,1.73,1.72,1.73,2900.0],["2020-01-17",1.71,1.71,1.7,1.7,3400.0],["2020-01-21",1.73,1.74,1.68,1.74,25300.0],["2020-01-22",1.73,1.73,1.64,1.68,3500.0],["2020-01-23",1.67,1.71,1.65,1.71,600.0],["2020-01-24",1.67,1.69,1.65,1.68,2200.0],["2020-01-27",1.64,1.67,1.61,1.65,5900.0],["2020-01-28",1.68,1.68,1.63,1.63,6700.0],["2020-01-29",1.64,1.65,1.64,1.65,5700.0],["2020-01-30",1.63,1.65,1.63,1.65,1300.0],["2020-01-31",1.63,1.68,1.63,1.65,5700.0],["2020-02-03",1.64,1.65,1.63,1.63,4200.0],["2020-02-04",1.65,1.66,1.63,1.65,600.0],["2020-02-05",1.66,1.66,1.65,1.66,3200.0],["2020-02-06",1.67,1.71,1.64,1.71,13900.0],["2020-02-07",1.73,1.73,1.63,1.73,12600.0],["2020-02-10",1.65,1.73,1.65,1.68,4000.0],["2020-02-11",1.68,1.7,1.67,1.68,7900.0],["2020-02-12",1.68,1.81,1.66,1.69,164900.0],["2020-02-13",1.7,1.79,1.61,1.66,172300.0],["2020-02-14",1.67,1.68,1.6,1.66,6600.0],["2020-02-18",1.66,1.67,1.61,1.67,35700.0],["2020-02-19",1.66,1.66,1.62,1.64,24800.0],["2020-02-20",1.64,1.64,1.61,1.62,26100.0],["2020-02-21",1.63,1.63,1.46,1.58,49600.0],["2020-02-24",1.58,1.62,1.49,1.51,23200.0],["2020-02-25",1.58,1.61,1.51,1.57,5400.0],["2020-02-26",1.59,1.61,1.52,1.57,12800.0],["2020-02-27",1.58,1.58,1.48,1.57,8900.0],["2020-02-28",1.54,1.54,1.37,1.51,21700.0],["2020-03-02",1.55,1.55,1.48,1.52,3400.0],["2020-03-03",1.48,1.53,1.48,1.51,28500.0],["2020-03-04",1.56,1.56,1.47,1.53,3800.0],["2020-03-05",1.53,1.53,1.53,1.53,0.0],["2020-03-06",1.52,1.55,1.48,1.48,4800.0],["2020-03-09",1.48,1.49,1.43,1.43,26200.0],["2020-03-10",1.48,1.48,1.48,1.48,400.0],["2020-03-11",1.33,1.39,1.23,1.25,17300.0],["2020-03-12",1.11,1.22,1.11,1.22,1400.0],["2020-03-13",1.09,1.34,1.08,1.25,12500.0],["2020-03-16",1.03,1.21,0.93,0.93,40500.0],["2020-03-17",1.16,1.17,0.98,1.06,3800.0],["2020-03-18",1.01,1.01,0.76,0.98,42200.0],["2020-03-19",0.85,1.12,0.85,1.05,4800.0],["2020-03-20",0.94,1.18,0.94,1.13,2000.0],["2020-03-23",0.89,1.04,0.89,1.04,32600.0],["2020-03-24",0.95,1.08,0.95,0.97,1500.0],["2020-03-25",1.01,1.05,0.96,0.96,40600.0],["2020-03-26",0.96,1.08,0.91,1.06,6700.0],["2020-03-27",1.07,1.07,0.96,1.04,2700.0],["2020-03-30",1.0,1.05,1.0,1.05,4600.0],["2020-03-31",1.07,1.09,1.06,1.08,15900.0],["2020-04-01",1.09,1.1,1.06,1.1,4300.0],["2020-04-02",1.05,1.1,1.05,1.06,5400.0],["2020-04-03",1.05,1.1,1.03,1.09,4700.0],["2020-04-06",1.09,1.09,1.06,1.09,500.0],["2020-04-07",1.12,1.12,1.07,1.1,1000.0],["2020-04-08",1.09,1.09,1.09,1.09,200.0],["2020-04-09",1.12,1.12,1.1,1.1,22500.0],["2020-04-13",1.15,1.17,1.13,1.16,4300.0],["2020-04-14",1.15,1.16,1.13,1.16,5400.0],["2020-04-15",1.16,1.16,1.13,1.13,3100.0],["2020-04-16",1.16,1.17,1.12,1.12,8400.0],["2020-04-17",1.17,1.24,1.16,1.24,15300.0],["2020-04-20",1.25,1.28,1.18,1.21,7000.0],["2020-04-21",1.2,1.27,1.2,1.22,6000.0],["2020-04-22",1.21,1.23,1.21,1.22,9500.0],["2020-04-23",1.23,1.23,1.16,1.2,4500.0],["2020-04-24",1.2,1.2,1.2,1.2,0.0],["2020-04-27",1.22,1.22,1.2,1.21,2100.0],["2020-04-28",1.23,1.23,1.22,1.22,7600.0],["2020-04-29",1.14,1.24,1.12,1.24,21600.0],["2020-04-30",1.11,1.15,1.1,1.11,26800.0],["2020-05-01",1.11,1.15,1.11,1.15,1100.0],["2020-05-04",1.12,1.13,1.05,1.08,18000.0],["2020-05-05",1.03,1.12,1.03,1.09,2900.0],["2020-05-06",1.03,1.07,1.03,1.07,2000.0],["2020-05-07",1.05,1.14,1.05,1.1,2100.0],["2020-05-08",1.09,1.14,1.09,1.14,1700.0],["2020-05-11",1.15,1.19,1.1,1.19,2900.0],["2020-05-12",1.2,1.2,1.08,1.14,3200.0],["2020-05-13",1.1,1.18,1.04,1.16,9100.0],["2020-05-14",1.16,1.16,1.16,1.16,0.0],["2020-05-15",1.02,1.13,1.0,1.09,11300.0],["2020-05-18",1.1,1.1,1.03,1.05,9300.0],["2020-05-19",1.01,1.41,1.0,1.19,80200.0],["2020-05-20",1.18,1.18,0.95,1.13,13300.0],["2020-05-21",1.15,1.15,1.07,1.09,3400.0],["2020-05-22",1.07,1.11,1.07,1.11,7100.0],["2020-05-26",1.08,1.15,1.08,1.15,4200.0],["2020-05-27",1.14,1.16,1.08,1.08,3700.0],["2020-05-28",1.13,1.15,1.11,1.13,6400.0],["2020-05-29",1.13,1.25,1.13,1.18,4600.0],["2020-06-01",1.18,1.22,1.17,1.19,16300.0],["2020-06-02",1.25,1.96,1.25,1.48,2256400.0],["2020-06-03",1.35,1.4,1.27,1.38,135100.0],["2020-06-04",1.34,1.36,1.23,1.32,103800.0],["2020-06-05",1.26,1.33,1.24,1.25,41900.0],["2020-06-08",1.25,1.45,1.25,1.41,45900.0],["2020-06-09",1.4,1.49,1.34,1.35,80300.0],["2020-06-10",1.34,1.4,1.34,1.38,15200.0],["2020-06-11",1.35,1.35,1.29,1.3,13400.0],["2020-06-12",1.35,1.35,1.29,1.35,8600.0],["2020-06-15",1.26,1.36,1.26,1.31,22200.0],["2020-06-16",1.32,1.37,1.32,1.33,17000.0],["2020-06-17",1.36,1.7,1.36,1.57,769600.0],["2020-06-18",1.43,1.53,1.38,1.39,79100.0],["2020-06-19",1.39,1.45,1.39,1.45,23400.0],["2020-06-22",1.52,1.6,1.43,1.53,64100.0],["2020-06-23",1.52,1.52,1.35,1.43,19400.0],["2020-06-24",1.36,1.55,1.31,1.5,68400.0],["2020-06-25",1.48,1.5,1.4,1.48,6800.0],["2020-06-26",1.46,1.52,1.4,1.4,20300.0],["2020-06-29",1.45,1.57,1.45,1.5,22800.0],["2020-06-30",1.55,1.58,1.52,1.55,11500.0],["2020-07-01",1.58,1.75,1.45,1.49,111800.0],["2020-07-02",1.55,1.56,1.44,1.44,39900.0],["2020-07-06",1.44,1.47,1.43,1.47,28400.0],["2020-07-07",1.45,1.49,1.42,1.42,26900.0],["2020-07-08",1.42,1.45,1.42,1.42,4600.0],["2020-07-09",1.43,1.43,1.41,1.41,5700.0],["2020-07-10",1.41,1.41,1.35,1.37,46200.0],["2020-07-13",1.41,1.41,1.36,1.38,15300.0],["2020-07-14",1.34,1.42,1.32,1.42,11800.0],["2020-07-15",1.42,1.55,1.33,1.49,36300.0],["2020-07-16",1.52,1.55,1.42,1.47,67200.0],["2020-07-17",1.47,1.5,1.42,1.42,9100.0],["2020-07-20",1.41,1.42,1.39,1.41,3000.0],["2020-07-21",1.46,1.88,1.38,1.47,846100.0],["2020-07-22",1.44,1.51,1.44,1.46,31600.0],["2020-07-23",1.46,1.54,1.43,1.46,39000.0],["2020-07-24",1.49,1.54,1.45,1.46,31100.0],["2020-07-27",3.85,4.15,2.12,2.22,102781700.0],["2020-07-28",1.9,2.29,1.85,2.25,2813600.0],["2020-07-29",2.67,2.68,2.34,2.43,3761300.0],["2020-07-30",2.08,2.4,2.05,2.35,812300.0],["2020-07-31",1.89,1.89,1.63,1.75,835400.0],["2020-08-03",1.69,1.92,1.69,1.79,313600.0],["2020-08-04",1.75,1.85,1.64,1.66,260400.0],["2020-08-05",1.73,1.73,1.58,1.65,295400.0],["2020-08-06",1.6,1.64,1.54,1.64,272800.0],["2020-08-07",1.6,1.76,1.6,1.72,209000.0],["2020-08-10",1.73,1.78,1.63,1.67,216700.0],["2020-08-11",1.69,1.72,1.6,1.62,113300.0],["2020-08-12",1.63,1.66,1.56,1.58,91100.0],["2020-08-13",1.56,1.64,1.56,1.62,66600.0],["2020-08-14",1.63,1.7,1.58,1.7,112100.0],["2020-08-17",1.7,1.7,1.6,1.62,56100.0],["2020-08-18",1.68,1.72,1.63,1.67,106000.0],["2020-08-19",1.64,1.66,1.6,1.62,106600.0],["2020-08-20",1.58,1.61,1.5,1.56,133300.0],["2020-08-21",1.55,1.56,1.45,1.47,107700.0],["2020-08-24",1.4,1.45,1.37,1.45,109900.0],["2020-08-25",1.42,1.46,1.36,1.4,27900.0],["2020-08-26",1.41,1.5,1.39,1.41,111100.0],["2020-08-27",1.4,1.41,1.35,1.4,76000.0],["2020-08-28",1.38,1.48,1.35,1.46,86500.0],["2020-08-31",1.45,1.46,1.36,1.37,69900.0],["2020-09-01",1.35,1.41,1.23,1.25,135400.0],["2020-09-02",1.25,1.27,1.18,1.25,85000.0],["2020-09-03",1.28,1.29,1.15,1.26,101800.0],["2020-09-04",1.22,1.25,1.18,1.25,50100.0],["2020-09-08",1.18,1.27,1.18,1.23,11800.0],["2020-09-09",1.21,1.33,1.21,1.29,73100.0],["2020-09-10",1.3,1.33,1.22,1.27,74000.0],["2020-09-11",1.25,1.29,1.25,1.26,19900.0],["2020-09-14",1.23,1.31,1.22,1.28,13500.0],["2020-09-15",1.27,1.35,1.24,1.34,33000.0],["2020-09-16",1.35,1.35,1.24,1.33,64200.0],["2020-09-17",1.31,1.32,1.27,1.32,23200.0],["2020-09-18",1.29,1.31,1.29,1.31,27200.0],["2020-09-21",1.28,1.29,1.2,1.22,66000.0],["2020-09-22",1.23,1.28,1.18,1.21,46100.0],["2020-09-23",1.26,1.26,1.17,1.17,34700.0],["2020-09-24",1.11,1.35,1.11,1.19,325800.0],["2020-09-25",1.27,1.27,1.15,1.18,63300.0],["2020-09-28",1.23,1.28,1.15,1.22,76100.0],["2020-09-29",1.23,1.32,1.18,1.25,93500.0],["2020-09-30",1.31,1.37,1.2,1.27,213000.0],["2020-10-01",1.33,1.33,1.23,1.28,84000.0],["2020-10-02",1.24,1.33,1.23,1.27,75400.0],["2020-10-05",1.28,1.32,1.28,1.3,22900.0],["2020-10-06",1.32,1.35,1.26,1.28,37100.0],["2020-10-07",1.29,1.32,1.27,1.3,26400.0],["2020-10-08",1.44,1.44,1.29,1.32,30400.0],["2020-10-09",1.3,1.32,1.29,1.31,19800.0],["2020-10-12",1.37,1.37,1.23,1.31,119200.0],["2020-10-13",1.3,1.31,1.24,1.3,22300.0],["2020-10-14",1.3,1.38,1.3,1.38,100500.0],["2020-10-15",1.38,1.57,1.31,1.39,478200.0],["2020-10-16",1.35,1.44,1.31,1.38,162100.0],["2020-10-19",1.37,1.43,1.32,1.37,47300.0],["2020-10-20",1.39,1.46,1.37,1.44,66700.0],["2020-10-21",1.41,1.62,1.35,1.5,880600.0],["2020-10-22",1.53,1.58,1.39,1.46,5966900.0],["2020-10-23",3.79,4.5,2.41,2.55,170926900.0],["2020-10-26",2.36,2.92,2.2,2.73,4395100.0],["2020-10-27",2.59,2.69,2.25,2.52,2105900.0],["2020-10-28",3.71,3.74,2.84,3.08,28737200.0],["2020-10-29",2.86,2.97,2.74,2.88,1425600.0],["2020-10-30",2.76,2.79,2.52,2.57,577700.0],["2020-11-02",2.55,2.56,2.36,2.41,359200.0],["2020-11-03",2.38,2.7,2.36,2.63,385300.0],["2020-11-04",2.65,2.8,2.65,2.66,250300.0],["2020-11-05",2.7,2.7,2.58,2.6,230700.0],["2020-11-06",2.57,2.6,2.45,2.51,152800.0],["2020-11-09",2.47,2.49,2.33,2.42,139300.0],["2020-11-10",2.37,2.54,2.35,2.47,122100.0],["2020-11-11",2.44,2.5,2.27,2.4,245700.0],["2020-11-12",2.33,2.38,2.28,2.33,138300.0],["2020-11-13",2.26,2.28,2.17,2.24,218900.0],["2020-11-16",2.15,2.45,2.0,2.41,1192800.0],["2020-11-17",2.33,2.53,2.25,2.35,508400.0],["2020-11-18",2.94,3.05,2.75,2.89,21182900.0],["2020-11-19",2.7,3.0,2.63,2.98,1138900.0],["2020-11-20",2.99,3.14,2.9,3.05,825600.0],["2020-11-23",3.07,3.1,2.8,2.87,422700.0],["2020-11-24",2.88,2.91,2.71,2.77,253400.0],["2020-11-25",2.72,2.78,2.61,2.7,296400.0],["2020-11-27",2.61,2.68,2.55,2.6,148000.0],["2020-11-30",2.6,2.63,2.43,2.52,171400.0],["2020-12-01",2.56,2.63,2.51,2.51,173200.0],["2020-12-02",2.5,2.52,2.43,2.45,92900.0],["2020-12-03",2.44,2.47,2.32,2.37,192300.0],["2020-12-04",2.38,2.55,2.36,2.53,159100.0],["2020-12-07",2.51,2.52,2.41,2.42,64200.0],["2020-12-08",2.43,2.48,2.41,2.45,67200.0],["2020-12-09",2.42,2.45,2.31,2.33,60400.0],["2020-12-10",2.39,2.42,2.33,2.4,51800.0],["2020-12-11",2.4,2.7,2.38,2.66,5298900.0],["2020-12-14",3.13,3.37,2.75,2.86,10752700.0],["2020-12-15",2.6,3.12,2.58,3.1,1001100.0],["2020-12-16",2.87,3.09,2.76,2.76,539100.0],["2020-12-17",2.71,2.85,2.65,2.81,262100.0],["2020-12-18",2.7,2.75,2.62,2.66,177400.0],["2020-12-21",2.6,2.81,2.55,2.65,462000.0],["2020-12-22",2.64,2.8,2.58,2.65,405900.0],["2020-12-23",2.67,2.72,2.56,2.56,147700.0],["2020-12-24",2.61,2.63,2.46,2.49,75800.0],["2020-12-28",2.48,2.54,2.42,2.43,107700.0],["2020-12-29",2.56,2.58,2.44,2.51,188500.0],["2020-12-30",2.48,2.52,2.4,2.45,135200.0],["2020-12-31",2.44,2.5,2.33,2.38,161600.0],["2021-01-04",2.44,2.46,2.38,2.45,97700.0],["2021-01-05",2.4,2.6,2.4,2.57,131200.0],["2021-01-06",2.62,2.62,2.43,2.43,115400.0],["2021-01-07",2.49,2.6,2.44,2.5,159900.0],["2021-01-08",2.53,2.54,2.42,2.49,138700.0],["2021-01-11",2.47,2.72,2.44,2.59,213000.0],["2021-01-12",2.56,2.65,2.54,2.62,127100.0],["2021-01-13",2.67,2.73,2.54,2.59,154200.0],["2021-01-14",2.61,2.69,2.57,2.64,146200.0],["2021-01-15",2.61,2.64,2.52,2.55,126100.0],["2021-01-19",2.57,2.72,2.51,2.67,156900.0],["2021-01-20",2.68,2.74,2.63,2.68,75700.0],["2021-01-21",2.67,2.93,2.58,2.9,566200.0],["2021-01-22",2.85,3.13,2.72,2.92,908500.0],["2021-01-25",3.0,3.03,2.65,2.81,313600.0],["2021-01-26",2.85,3.11,2.81,2.85,565000.0],["2021-01-27",2.8,2.85,2.66,2.69,193400.0],["2021-01-28",2.66,2.8,2.58,2.76,305100.0],["2021-01-29",2.7,2.75,2.54,2.55,153400.0],["2021-02-01",2.55,2.6,2.45,2.58,178100.0],["2021-02-02",2.56,2.81,2.52,2.61,299100.0],["2021-02-03",2.62,2.72,2.58,2.67,185500.0],["2021-02-04",2.7,2.73,2.66,2.69,82800.0],["2021-02-05",2.85,2.9,2.74,2.81,354100.0],["2021-02-08",2.8,3.0,2.77,2.99,237800.0],["2021-02-09",2.99,3.11,2.85,3.03,301500.0],["2021-02-10",3.1,3.32,2.81,3.06,440600.0],["2021-02-11",3.1,3.1,2.85,2.92,147600.0],["2021-02-12",2.94,3.25,2.9,3.24,887500.0],["2021-02-16",10.19,35.0,9.17,20.68,227120500.0],["2021-02-17",15.7,17.44,12.07,13.05,11906400.0],["2021-02-18",12.18,15.8,11.84,13.79,6470100.0],["2021-02-19",13.53,13.79,12.11,12.22,1853000.0],["2021-02-22",11.85,12.62,10.92,11.1,1310600.0],["2021-02-23",10.45,10.49,9.0,9.39,1119900.0],["2021-02-24",10.32,11.49,9.71,10.1,2002300.0],["2021-02-25",14.0,18.62,11.55,11.74,24453900.0],["2021-02-26",10.85,11.92,10.51,10.51,1500100.0],["2021-03-01",13.3,13.36,11.25,11.46,2462900.0],["2021-03-02",11.14,11.38,10.31,10.56,1010100.0],["2021-03-03",10.72,10.89,9.52,9.94,643200.0],["2021-03-04",9.68,9.92,8.1,8.14,1451200.0],["2021-03-05",8.28,8.38,6.88,7.7,596000.0],["2021-03-08",8.11,8.39,7.61,7.63,321600.0],["2021-03-09",8.72,11.75,8.36,9.27,4379700.0],["2021-03-10",9.12,9.59,8.31,8.78,1211500.0],["2021-03-11",8.81,9.11,8.72,8.97,423100.0],["2021-03-12",8.93,10.23,8.75,9.54,1023600.0],["2021-03-15",9.41,9.98,9.0,9.63,571100.0],["2021-03-16",9.49,10.96,9.3,10.1,1379000.0],["2021-03-17",9.7,10.39,9.33,9.96,419400.0],["2021-03-18",9.67,10.25,9.35,9.35,319800.0],["2021-03-19",9.38,9.59,9.13,9.45,157000.0],["2021-03-22",9.32,9.74,9.24,9.29,307500.0],["2021-03-23",9.24,9.29,8.3,8.3,248200.0],["2021-03-24",8.68,8.77,8.13,8.24,238700.0],["2021-03-25",8.02,8.48,7.67,8.27,247000.0],["2021-03-26",8.29,8.47,7.9,8.05,153700.0],["2021-03-29",8.05,8.21,7.55,7.65,164500.0],["2021-03-30",7.5,8.09,7.48,8.0,180300.0],["2021-03-31",8.13,8.68,8.04,8.59,207800.0],["2021-04-01",8.58,8.72,8.26,8.58,168100.0],["2021-04-05",8.5,8.57,7.95,7.97,188000.0],["2021-04-06",8.15,8.38,7.98,8.28,143400.0],["2021-04-07",8.03,8.28,7.95,8.04,191500.0],["2021-04-08",8.05,8.31,7.9,8.03,95200.0],["2021-04-09",8.03,8.1,7.7,7.81,198900.0],["2021-04-12",7.74,8.0,7.16,7.33,253800.0],["2021-04-13",7.12,7.25,6.59,6.66,321500.0],["2021-04-14",6.7,7.56,6.7,7.16,238500.0],["2021-04-15",7.18,7.18,6.51,6.98,214600.0],["2021-04-16",6.75,6.8,6.2,6.32,390500.0],["2021-04-19",6.5,6.59,6.27,6.59,204500.0],["2021-04-20",6.62,7.39,6.33,6.5,300700.0],["2021-04-21",6.25,6.98,6.22,6.91,201500.0],["2021-04-22",7.3,7.44,6.8,7.4,407300.0],["2021-04-23",7.0,7.0,6.15,6.77,428400.0],["2021-04-26",6.68,6.92,6.62,6.78,188100.0],["2021-04-27",6.9,6.9,6.56,6.68,285700.0],["2021-04-28",6.62,6.91,6.62,6.91,146900.0],["2021-04-29",6.85,6.91,6.61,6.72,67200.0],["2021-04-30",6.65,6.89,6.41,6.46,160200.0],["2021-05-03",6.49,6.6,6.27,6.28,160200.0],["2021-05-04",6.2,6.2,5.81,5.88,251500.0],["2021-05-05",5.93,6.05,5.8,5.81,123700.0],["2021-05-06",5.82,5.84,5.02,5.04,279800.0],["2021-05-07",5.18,5.6,5.08,5.42,144300.0],["2021-05-10",5.43,5.53,5.12,5.18,96400.0],["2021-05-11",4.97,5.18,4.73,5.1,98800.0],["2021-05-12",5.06,5.35,5.0,5.18,65600.0],["2021-05-13",5.15,5.39,4.81,5.0,138400.0],["2021-05-14",5.07,5.3,5.02,5.02,61500.0],["2021-05-17",4.91,5.41,4.91,5.23,57000.0],["2021-05-18",5.35,5.44,5.26,5.41,27500.0],["2021-05-19",5.3,5.38,5.08,5.21,37300.0],["2021-05-20",5.23,5.45,5.22,5.4,46500.0],["2021-05-21",5.41,5.59,5.34,5.35,33800.0],["2021-05-24",5.36,5.55,5.36,5.54,34000.0],["2021-05-25",5.51,5.77,5.44,5.46,44600.0],["2021-05-26",5.5,5.82,5.5,5.82,64000.0],["2021-05-27",5.84,6.81,5.77,6.2,426400.0],["2021-05-28",6.36,6.36,5.81,5.91,177700.0],["2021-06-01",5.93,6.15,5.8,5.92,124700.0],["2021-06-02",5.98,7.27,5.87,7.11,437000.0],["2021-06-03",7.11,7.19,6.54,7.0,253800.0],["2021-06-04",6.93,6.97,6.55,6.76,67800.0],["2021-06-07",6.76,7.0,6.62,6.9,153700.0],["2021-06-08",7.09,7.18,6.61,6.93,137800.0],["2021-06-09",7.0,7.03,6.41,6.54,152400.0],["2021-06-10",6.6,6.67,6.31,6.67,73200.0],["2021-06-11",6.69,6.74,6.54,6.7,44800.0],["2021-06-14",6.75,6.79,6.4,6.48,47000.0],["2021-06-15",6.5,6.99,6.35,6.54,207200.0],["2021-06-16",6.5,6.53,6.12,6.32,60200.0],["2021-06-17",6.25,6.43,6.2,6.28,26600.0],["2021-06-18",6.34,6.34,6.04,6.09,45300.0],["2021-06-21",6.09,6.2,6.0,6.1,24100.0],["2021-06-22",6.1,6.16,5.92,6.07,32000.0],["2021-06-23",6.15,6.15,5.95,6.06,43800.0],["2021-06-24",6.06,6.18,5.95,6.05,37600.0],["2021-06-25",6.06,6.17,5.99,6.17,50600.0],["2021-06-28",6.25,6.47,6.06,6.2,48700.0],["2021-06-29",6.27,6.35,6.11,6.26,44600.0],["2021-06-30",6.2,6.29,6.08,6.15,38700.0],["2021-07-01",6.18,6.4,6.01,6.34,50900.0],["2021-07-02",6.35,6.35,5.94,6.09,52600.0],["2021-07-06",6.09,6.12,5.97,6.06,30300.0],["2021-07-07",6.17,6.17,5.86,5.99,59700.0],["2021-07-08",5.86,6.23,5.86,6.2,47800.0],["2021-07-09",6.21,6.95,6.11,6.66,346300.0],["2021-07-12",6.68,6.68,6.07,6.21,139300.0],["2021-07-13",6.22,6.22,6.01,6.04,63000.0],["2021-07-14",6.16,6.16,5.86,5.9,84900.0],["2021-07-15",5.86,5.97,5.66,5.72,70800.0],["2021-07-16",5.72,5.83,5.6,5.62,50300.0],["2021-07-19",5.57,5.68,5.5,5.67,63100.0],["2021-07-20",5.75,5.78,5.57,5.66,29800.0],["2021-07-21",5.68,6.0,5.68,5.98,48000.0],["2021-07-22",6.03,6.03,5.75,5.8,5031800.0],["2021-07-23",14.3,14.7,7.88,8.35,52491600.0],["2021-07-26",7.39,7.69,7.01,7.36,2044600.0],["2021-07-27",7.08,7.44,6.46,6.74,953100.0],["2021-07-28",6.68,6.92,6.61,6.81,422000.0],["2021-07-29",6.67,6.8,6.36,6.42,398900.0],["2021-07-30",6.34,6.89,6.3,6.64,365800.0],["2021-08-02",6.65,7.25,6.44,6.74,718100.0],["2021-08-03",7.07,7.09,6.5,6.61,241000.0],["2021-08-04",6.53,6.58,6.33,6.48,129700.0],["2021-08-05",6.37,6.74,6.35,6.6,142100.0],["2021-08-06",6.55,6.7,6.5,6.56,110600.0],["2021-08-09",6.53,6.73,6.43,6.55,103300.0],["2021-08-10",6.53,6.6,6.42,6.49,120600.0],["2021-08-11",6.62,6.66,6.37,6.59,84400.0],["2021-08-12",6.59,6.66,6.52,6.61,72400.0],["2021-08-13",6.65,7.09,6.43,6.49,378100.0],["2021-08-16",6.42,6.47,6.05,6.05,236400.0],["2021-08-17",6.01,6.23,5.95,6.23,156800.0],["2021-08-18",6.23,6.41,6.09,6.11,61700.0],["2021-08-19",6.02,6.05,5.78,5.86,202400.0],["2021-08-20",5.9,6.2,5.78,6.13,107700.0],["2021-08-23",6.15,6.38,6.11,6.17,75600.0],["2021-08-24",6.07,6.35,6.05,6.2,76600.0],["2021-08-25",6.18,6.45,6.18,6.31,89100.0],["2021-08-26",6.35,6.45,6.24,6.38,53700.0],["2021-08-27",6.43,6.94,6.39,6.85,276000.0],["2021-08-30",6.8,7.05,6.57,6.95,147400.0],["2021-08-31",6.93,7.04,6.83,6.9,116200.0],["2021-09-01",6.82,6.98,6.66,6.71,76000.0],["2021-09-02",6.72,6.99,6.72,6.89,86400.0],["2021-09-03",6.94,7.07,6.75,7.04,132500.0],["2021-09-07",7.03,7.19,6.86,6.98,60900.0],["2021-09-08",6.94,7.01,6.75,6.81,100600.0],["2021-09-09",6.78,7.1,6.78,6.83,39400.0],["2021-09-10",6.87,7.45,6.87,7.09,209200.0],["2021-09-13",7.15,7.34,6.95,7.26,142700.0],["2021-09-14",7.32,7.55,7.13,7.18,146500.0],["2021-09-15",7.11,7.15,6.85,6.85,103800.0],["2021-09-16",6.92,7.08,6.85,6.94,53000.0],["2021-09-17",6.91,6.93,6.59,6.61,126900.0],["2021-09-20",6.59,6.59,6.21,6.21,114400.0],["2021-09-21",6.28,6.6,6.21,6.28,67700.0],["2021-09-22",6.38,6.78,6.38,6.73,51600.0],["2021-09-23",6.67,6.82,6.65,6.68,24600.0],["2021-09-24",6.63,6.85,6.58,6.66,59700.0],["2021-09-27",6.66,6.78,6.62,6.65,37400.0],["2021-09-28",6.55,6.65,6.42,6.46,29800.0],["2021-09-29",6.47,6.62,6.21,6.32,57200.0],["2021-09-30",6.34,6.41,6.18,6.3,33500.0],["2021-10-01",6.31,6.68,6.31,6.41,85700.0],["2021-10-04",6.41,6.47,6.2,6.31,38700.0],["2021-10-05",6.31,6.49,6.29,6.34,21100.0],["2021-10-06",6.32,6.4,6.1,6.23,40100.0],["2021-10-07",6.24,6.42,6.2,6.35,29800.0],["2021-10-08",6.3,6.46,6.26,6.4,32900.0],["2021-10-11",6.4,6.79,6.4,6.7,61700.0],["2021-10-12",6.8,7.2,6.6,6.85,184600.0],["2021-10-13",7.05,7.05,6.75,6.82,59300.0],["2021-10-14",6.85,7.1,6.84,7.02,104100.0],["2021-10-15",7.05,7.28,7.02,7.21,124700.0],["2021-10-18",7.18,7.57,7.18,7.46,151300.0],["2021-10-19",7.7,8.73,7.58,8.25,1335400.0],["2021-10-20",8.25,8.25,7.5,7.7,529800.0],["2021-10-21",7.75,9.3,7.59,8.98,1188100.0],["2021-10-22",7.07,7.18,6.6,6.77,912600.0],["2021-10-25",6.65,6.65,6.28,6.47,350500.0],["2021-10-26",6.3,6.4,6.1,6.17,213000.0],["2021-10-27",6.16,6.63,6.09,6.3,298900.0],["2021-10-28",6.29,6.5,6.21,6.33,83500.0],["2021-10-29",6.21,6.41,6.16,6.21,227700.0],["2021-11-01",6.23,6.36,6.13,6.32,170100.0],["2021-11-02",6.26,6.3,6.11,6.28,95600.0],["2021-11-03",6.35,6.45,6.17,6.27,128300.0],["2021-11-04",6.36,6.39,6.2,6.25,66900.0],["2021-11-05",6.19,6.37,6.14,6.26,102400.0],["2021-11-08",6.23,6.39,6.22,6.33,52500.0],["2021-11-09",6.29,6.43,6.24,6.35,58400.0],["2021-11-10",6.32,6.48,6.28,6.34,95700.0],["2021-11-11",6.4,6.44,6.15,6.19,46500.0],["2021-11-12",6.16,6.28,6.13,6.16,56400.0],["2021-11-15",6.19,6.24,6.08,6.18,91900.0],["2021-11-16",6.16,6.17,6.0,6.03,52500.0],["2021-11-17",6.0,6.1,5.8,5.85,87400.0],["2021-11-18",5.85,5.85,5.5,5.67,143400.0],["2021-11-19",5.63,5.67,5.53,5.55,54500.0],["2021-11-22",5.56,5.6,5.03,5.08,165400.0],["2021-11-23",5.01,5.54,5.01,5.41,95700.0],["2021-11-24",5.32,5.46,5.3,5.4,44400.0],["2021-11-26",5.24,5.3,5.05,5.18,48500.0],["2021-11-29",5.31,5.75,5.13,5.51,109700.0],["2021-11-30",5.44,5.48,5.08,5.11,49400.0],["2021-12-01",5.25,5.25,5.02,5.02,49000.0],["2021-12-02",5.05,5.25,5.05,5.2,49200.0],["2021-12-03",5.18,5.2,4.76,4.88,81800.0],["2021-12-06",4.88,5.13,4.75,5.06,120600.0],["2021-12-07",5.15,5.24,4.95,5.15,60600.0],["2021-12-08",5.15,5.24,5.15,5.16,25700.0],["2021-12-09",5.2,5.24,5.08,5.18,41700.0],["2021-12-10",5.2,5.25,5.02,5.1,28500.0],["2021-12-13",5.03,5.07,4.8,4.82,52100.0],["2021-12-14",4.8,4.83,4.39,4.66,89600.0],["2021-12-15",4.69,4.97,4.51,4.95,65900.0],["2021-12-16",4.81,4.95,4.54,4.67,33500.0],["2021-12-17",4.56,4.84,4.54,4.82,45900.0],["2021-12-20",4.65,4.81,4.5,4.59,83700.0],["2021-12-21",4.58,4.81,4.56,4.75,48100.0],["2021-12-22",4.9,4.91,4.62,4.71,46700.0],["2021-12-23",4.63,4.68,4.51,4.65,60100.0],["2021-12-27",4.65,4.73,4.56,4.6,61500.0],["2021-12-28",4.56,4.58,4.3,4.32,113100.0],["2021-12-29",4.3,4.6,4.05,4.14,194300.0],["2021-12-30",4.05,4.42,4.05,4.16,105300.0],["2021-12-31",4.16,4.22,4.01,4.08,199000.0],["2022-01-03",4.12,4.41,4.08,4.33,68500.0],["2022-01-04",4.39,4.58,4.24,4.28,228500.0],["2022-01-05",4.24,4.33,4.06,4.1,59000.0],["2022-01-06",4.06,4.23,4.03,4.07,30000.0],["2022-01-07",4.07,4.25,4.02,4.07,25300.0],["2022-01-10",4.05,4.27,3.86,3.95,45700.0],["2022-01-11",3.9,4.16,3.9,4.03,41300.0],["2022-01-12",4.05,4.1,3.95,4.07,36000.0],["2022-01-13",4.12,4.13,3.9,4.08,78000.0],["2022-01-14",4.08,4.08,3.82,3.94,48600.0],["2022-01-18",3.88,3.9,3.8,3.88,27000.0],["2022-01-19",3.88,3.88,3.78,3.8,22200.0],["2022-01-20",3.8,3.95,3.78,3.78,102400.0],["2022-01-21",3.78,3.78,3.6,3.69,116500.0],["2022-01-24",3.61,3.64,3.28,3.6,78800.0],["2022-01-25",3.47,3.68,3.47,3.62,19300.0],["2022-01-26",3.7,3.7,3.36,3.41,53000.0],["2022-01-27",3.5,3.54,3.35,3.39,40800.0],["2022-01-28",3.37,3.51,3.31,3.46,41100.0],["2022-01-31",3.46,3.73,3.46,3.68,57500.0],["2022-02-01",3.62,3.8,3.62,3.77,27200.0],["2022-02-02",3.75,3.75,3.67,3.72,13000.0],["2022-02-03",3.68,3.68,3.53,3.61,13900.0],["2022-02-04",3.61,3.75,3.53,3.75,20000.0],["2022-02-07",3.72,3.78,3.59,3.7,37100.0],["2022-02-08",3.75,3.81,3.64,3.81,33200.0],["2022-02-09",3.88,3.97,3.81,3.97,59200.0],["2022-02-10",3.91,4.08,3.9,3.99,77600.0],["2022-02-11",4.04,4.2,3.97,4.11,81300.0],["2022-02-14",4.24,4.37,3.9,4.0,112800.0],["2022-02-15",4.1,4.71,4.1,4.64,328000.0],["2022-02-16",4.65,4.72,4.4,4.67,795700.0],["2022-02-17",4.84,4.84,3.88,3.89,529100.0],["2022-02-18",3.93,4.05,3.76,3.92,110800.0],["2022-02-22",3.76,3.88,3.5,3.71,134300.0],["2022-02-23",3.8,3.8,3.59,3.63,43500.0],["2022-02-24",3.52,3.62,3.36,3.59,120800.0],["2022-02-25",3.6,3.75,3.57,3.72,43400.0],["2022-02-28",3.7,3.98,3.61,3.96,140300.0],["2022-03-01",3.99,4.06,3.85,3.93,40000.0],["2022-03-02",3.95,4.05,3.83,3.96,26500.0],["2022-03-03",4.0,4.06,3.75,3.77,37200.0],["2022-03-04",3.78,3.8,3.61,3.72,23100.0],["2022-03-07",3.77,3.94,3.62,3.69,34300.0],["2022-03-08",3.71,3.82,3.61,3.64,41400.0],["2022-03-09",3.72,3.84,3.65,3.84,27100.0],["2022-03-10",3.76,3.8,3.67,3.73,8900.0],["2022-03-11",3.76,3.79,3.63,3.64,18700.0],["2022-03-14",3.64,3.66,3.52,3.54,29900.0],["2022-03-15",3.59,3.67,3.53,3.65,16700.0],["2022-03-16",3.65,3.8,3.65,3.74,25100.0],["2022-03-17",3.73,3.8,3.68,3.74,14600.0],["2022-03-18",3.66,3.88,3.66,3.74,45200.0],["2022-03-21",3.73,3.84,3.67,3.72,19200.0],["2022-03-22",3.72,3.86,3.72,3.86,20700.0],["2022-03-23",3.88,3.88,3.78,3.86,21900.0],["2022-03-24",3.93,3.95,3.86,3.87,21000.0],["2022-03-25",3.8,3.89,3.8,3.89,6200.0],["2022-03-28",3.91,3.95,3.79,3.83,42800.0],["2022-03-29",3.82,3.93,3.81,3.89,32100.0],["2022-03-30",3.94,4.22,3.9,4.05,106800.0],["2022-03-31",4.13,4.13,3.95,4.01,32900.0],["2022-04-01",4.03,4.16,4.02,4.05,11900.0],["2022-04-04",3.99,4.04,3.95,3.99,14600.0],["2022-04-05",3.9,4.04,3.89,4.02,26900.0],["2022-04-06",3.99,3.99,3.8,3.9,51700.0],["2022-04-07",3.94,4.04,3.83,3.97,20300.0],["2022-04-08",3.87,4.02,3.85,3.98,7900.0],["2022-04-11",3.88,3.99,3.85,3.87,12100.0],["2022-04-12",3.8,4.0,3.8,3.98,21800.0],["2022-04-13",4.01,4.08,3.98,4.02,12100.0],["2022-04-14",4.0,4.12,4.0,4.03,42900.0],["2022-04-18",4.04,4.04,4.0,4.04,18800.0],["2022-04-19",4.09,4.2,4.04,4.08,61000.0],["2022-04-20",4.05,4.18,4.05,4.11,37000.0],["2022-04-21",4.07,4.1,4.0,4.05,30900.0],["2022-04-22",3.99,4.14,3.99,4.08,21700.0],["2022-04-25",4.1,4.67,4.04,4.6,71200.0],["2022-04-26",4.63,4.75,4.29,4.42,55300.0],["2022-04-27",4.38,4.49,4.14,4.19,44900.0],["2022-04-28",4.16,4.5,4.1,4.25,104400.0],["2022-04-29",3.71,3.95,3.71,3.76,96200.0],["2022-05-02",3.81,3.99,3.75,3.98,29000.0],["2022-05-03",3.94,4.06,3.93,4.03,8700.0],["2022-05-04",4.0,4.03,3.75,3.76,57000.0],["2022-05-05",3.75,3.8,3.42,3.45,33800.0],["2022-05-06",3.46,3.54,3.34,3.34,27600.0],["2022-05-09",3.31,3.39,2.99,3.03,44300.0],["2022-05-10",2.97,3.06,2.95,2.95,42000.0],["2022-05-11",2.95,3.05,2.77,2.77,41500.0],["2022-05-12",2.71,3.04,2.64,2.88,60400.0],["2022-05-13",2.87,3.17,2.87,2.94,22500.0],["2022-05-16",2.88,3.08,2.88,3.0,12800.0],["2022-05-17",3.0,3.03,2.96,3.01,9900.0],["2022-05-18",3.02,3.02,2.93,2.96,11300.0],["2022-05-19",2.89,2.96,2.86,2.86,16800.0],["2022-05-20",2.92,2.98,2.77,2.8,8600.0],["2022-05-23",2.79,2.89,2.74,2.89,14700.0],["2022-05-24",2.71,2.85,2.71,2.85,5400.0],["2022-05-25",2.88,2.97,2.77,2.97,16600.0],["2022-05-26",2.88,3.02,2.88,2.94,22800.0],["2022-05-27",3.0,3.1,2.96,3.02,37100.0],["2022-05-31",3.03,3.08,3.01,3.03,8800.0],["2022-06-01",3.04,3.05,2.97,3.05,2400.0],["2022-06-02",2.98,3.12,2.98,3.12,8200.0],["2022-06-03",3.0,3.33,2.97,3.3,22900.0],["2022-06-06",3.2,3.36,3.19,3.28,14700.0],["2022-06-07",3.29,3.5,3.29,3.37,8300.0],["2022-06-08",3.28,3.52,3.28,3.5,5000.0],["2022-06-09",3.42,3.5,3.33,3.45,4800.0],["2022-06-10",3.35,3.47,3.29,3.37,11400.0],["2022-06-13",3.3,3.38,3.0,3.03,19600.0],["2022-06-14",3.01,3.06,2.97,2.97,10600.0],["2022-06-15",3.0,3.26,2.99,3.05,18300.0],["2022-06-16",2.97,3.07,2.97,3.07,9700.0],["2022-06-17",3.07,3.1,2.97,3.06,20400.0],["2022-06-21",3.07,3.19,3.07,3.13,12800.0],["2022-06-22",3.05,3.18,3.05,3.11,5200.0],["2022-06-23",3.06,3.13,2.97,3.01,12200.0],["2022-06-24",3.02,3.11,2.86,2.92,71800.0],["2022-06-27",3.05,3.25,2.92,3.24,12900.0],["2022-06-28",3.24,3.25,3.09,3.18,39300.0],["2022-06-29",3.14,3.14,2.74,2.96,25800.0],["2022-06-30",2.96,3.09,2.93,3.04,15900.0],["2022-07-01",2.94,3.07,2.93,2.93,11300.0],["2022-07-05",2.9,3.01,2.9,2.9,18900.0],["2022-07-06",2.98,3.05,2.97,3.03,14400.0],["2022-07-07",3.05,3.2,3.05,3.18,24300.0],["2022-07-08",3.2,3.2,2.99,3.18,7800.0],["2022-07-11",3.19,3.2,3.08,3.11,5500.0],["2022-07-12",3.16,3.16,3.06,3.1,9400.0],["2022-07-13",3.09,3.09,3.06,3.07,2400.0],["2022-07-14",3.06,3.16,3.06,3.11,6900.0],["2022-07-15",3.12,3.16,3.11,3.16,12600.0],["2022-07-18",3.19,3.19,3.14,3.17,15300.0],["2022-07-19",3.16,3.16,2.83,2.91,60500.0],["2022-07-20",2.97,3.15,2.97,3.04,29500.0],["2022-07-21",3.06,3.09,2.95,2.96,13200.0],["2022-07-22",3.03,3.04,2.86,2.92,19000.0],["2022-07-25",2.99,3.03,2.85,2.87,42100.0],["2022-07-26",2.89,3.03,2.88,2.88,25600.0],["2022-07-27",2.99,3.04,2.9,2.91,19100.0],["2022-07-28",2.98,3.01,2.89,2.96,30700.0],["2022-07-29",2.9,2.9,2.8,2.83,57700.0],["2022-08-01",2.78,2.84,2.77,2.81,11000.0],["2022-08-02",2.81,2.9,2.8,2.83,16700.0],["2022-08-03",2.84,2.97,2.82,2.95,32300.0],["2022-08-04",2.95,2.99,2.94,2.99,32400.0],["2022-08-05",3.04,3.04,2.96,2.99,17000.0],["2022-08-08",2.96,3.05,2.96,3.02,20300.0],["2022-08-09",2.99,3.0,2.95,2.96,9900.0],["2022-08-10",3.0,3.06,2.96,3.02,31300.0],["2022-08-11",3.02,3.23,2.94,3.05,146000.0],["2022-08-12",3.1,3.1,3.0,3.09,10000.0],["2022-08-15",3.07,3.08,3.03,3.05,27800.0],["2022-08-16",3.03,3.09,2.95,2.97,24700.0],["2022-08-17",2.95,2.99,2.92,2.93,12600.0],["2022-08-18",2.97,3.01,2.96,2.99,5000.0],["2022-08-19",3.06,3.06,2.92,2.93,15600.0],["2022-08-22",2.92,2.99,2.85,2.89,20600.0],["2022-08-23",2.9,2.95,2.86,2.86,11400.0],["2022-08-24",2.86,2.97,2.86,2.95,36000.0],["2022-08-25",2.93,3.05,2.85,2.94,25500.0],["2022-08-26",2.91,2.93,2.88,2.9,3800.0],["2022-08-29",2.86,2.89,2.85,2.89,19100.0],["2022-08-30",2.91,2.91,2.85,2.87,9300.0],["2022-08-31",2.85,2.94,2.84,2.91,20900.0],["2022-09-01",2.83,2.84,2.71,2.78,29200.0],["2022-09-02",2.79,2.81,2.75,2.75,4500.0],["2022-09-06",2.75,2.75,2.7,2.7,18700.0],["2022-09-07",2.65,2.71,2.65,2.68,12700.0],["2022-09-08",2.69,2.75,2.69,2.73,9500.0],["2022-09-09",2.71,2.79,2.71,2.71,6300.0],["2022-09-12",2.82,2.84,2.74,2.77,6100.0],["2022-09-13",2.78,2.78,2.69,2.7,3200.0],["2022-09-14",2.83,2.83,2.67,2.67,16300.0],["2022-09-15",2.69,2.7,2.66,2.67,5400.0],["2022-09-16",2.59,2.66,2.52,2.6,16000.0],["2022-09-19",2.66,2.66,2.49,2.49,19600.0],["2022-09-20",2.61,2.61,2.49,2.53,5000.0],["2022-09-21",2.6,2.6,2.45,2.51,6500.0],["2022-09-22",2.45,2.45,2.35,2.38,5000.0],["2022-09-23",2.32,2.38,2.21,2.35,19200.0],["2022-09-26",2.28,2.29,2.09,2.13,22000.0],["2022-09-27",2.13,2.19,2.09,2.13,6800.0],["2022-09-28",2.13,2.19,2.11,2.11,7900.0],["2022-09-29",2.06,2.11,2.05,2.11,7900.0],["2022-09-30",2.12,2.14,2.03,2.12,18900.0],["2022-10-03",2.12,2.19,2.11,2.17,4500.0],["2022-10-04",2.17,2.25,2.16,2.19,8000.0],["2022-10-05",2.29,2.29,2.21,2.25,2600.0],["2022-10-06",2.2,2.23,2.2,2.21,2500.0],["2022-10-07",2.18,2.19,2.11,2.11,7200.0],["2022-10-10",2.19,2.19,2.1,2.1,3200.0],["2022-10-11",2.11,2.14,2.02,2.03,16600.0],["2022-10-12",2.05,2.05,2.0,2.02,11800.0],["2022-10-13",2.03,2.1,1.98,2.04,5500.0],["2022-10-14",2.13,2.13,2.0,2.04,2100.0],["2022-10-17",2.02,2.06,2.01,2.05,13100.0],["2022-10-18",2.03,2.18,2.03,2.1,16400.0],["2022-10-19",2.06,2.12,2.06,2.11,6000.0],["2022-10-20",2.15,2.15,2.06,2.1,3100.0],["2022-10-21",2.12,2.15,2.08,2.1,5900.0],["2022-10-24",2.09,2.12,2.07,2.09,2500.0],["2022-10-25",2.06,2.2,2.06,2.2,17100.0],["2022-10-26",2.2,2.25,2.2,2.21,2900.0],["2022-10-27",2.2,2.28,2.02,2.2,38900.0],["2022-10-28",2.01,2.02,1.9,1.97,70400.0],["2022-10-31",1.97,1.98,1.92,1.94,16200.0],["2022-11-01",1.95,1.95,1.88,1.92,44800.0],["2022-11-02",1.89,1.9,1.84,1.86,24400.0],["2022-11-03",1.82,1.85,1.81,1.82,23800.0],["2022-11-04",1.8,1.86,1.77,1.78,48900.0],["2022-11-07",1.81,1.82,1.78,1.78,20100.0],["2022-11-08",1.77,1.91,1.77,1.8,10800.0],["2022-11-09",1.82,1.82,1.75,1.75,23700.0],["2022-11-10",1.77,1.82,1.75,1.82,10100.0],["2022-11-11",1.82,2.04,1.82,1.97,40200.0],["2022-11-14",1.95,2.05,1.93,2.0,14300.0],["2022-11-15",2.01,2.04,2.0,2.0,13000.0],["2022-11-16",1.97,1.97,1.89,1.96,13700.0],["2022-11-17",1.96,2.03,1.92,1.97,12000.0],["2022-11-18",2.02,2.06,1.93,2.01,12100.0],["2022-11-21",1.98,2.02,1.93,1.96,25200.0],["2022-11-22",1.94,1.99,1.94,1.94,4100.0],["2022-11-23",1.93,2.09,1.92,1.99,29700.0],["2022-11-25",1.95,2.07,1.95,2.02,10400.0],["2022-11-28",2.0,2.02,1.95,2.02,6600.0],["2022-11-29",2.0,2.02,1.98,2.02,10400.0],["2022-11-30",1.97,2.05,1.97,2.03,14500.0],["2022-12-01",2.0,2.04,1.99,2.01,6900.0],["2022-12-02",2.03,2.13,2.01,2.13,42200.0],["2022-12-05",2.1,2.2,2.07,2.11,39400.0],["2022-12-06",2.09,2.12,2.09,2.12,15200.0],["2022-12-07",2.07,2.1,2.07,2.09,4800.0],["2022-12-08",2.07,2.1,2.07,2.09,2200.0],["2022-12-09",2.09,2.09,2.07,2.08,6200.0],["2022-12-12",2.06,2.09,2.04,2.04,12300.0],["2022-12-13",2.05,2.1,2.05,2.08,8200.0],["2022-12-14",2.01,2.07,2.01,2.05,9300.0],["2022-12-15",2.05,2.05,2.0,2.01,5600.0],["2022-12-16",2.0,2.02,2.0,2.01,10200.0],["2022-12-19",2.03,2.03,1.98,1.98,13400.0],["2022-12-20",1.98,2.0,1.98,1.98,17400.0],["2022-12-21",1.99,2.02,1.96,1.96,22600.0],["2022-12-22",1.92,1.98,1.92,1.94,13000.0],["2022-12-23",1.94,1.96,1.92,1.93,15500.0],["2022-12-27",1.92,1.94,1.92,1.92,13100.0],["2022-12-28",1.92,1.93,1.92,1.92,21700.0],["2022-12-29",1.93,1.94,1.92,1.93,10100.0],["2022-12-30",1.94,1.94,1.92,1.93,17400.0],["2023-01-03",1.94,1.95,1.93,1.95,6500.0],["2023-01-04",1.97,2.09,1.94,2.06,8600.0],["2023-01-05",2.04,2.05,2.04,2.04,2400.0],["2023-01-06",2.04,2.06,2.01,2.03,7100.0],["2023-01-09",2.02,2.07,2.02,2.07,5800.0],["2023-01-10",2.02,2.1,2.01,2.09,11000.0],["2023-01-11",2.09,2.38,2.09,2.29,61400.0],["2023-01-12",2.33,2.34,2.25,2.29,16600.0],["2023-01-13",2.22,2.42,2.22,2.4,11200.0],["2023-01-17",2.42,2.42,2.35,2.38,26400.0],["2023-01-18",2.4,2.4,2.32,2.32,18400.0],["2023-01-19",2.34,2.34,2.32,2.32,1700.0],["2023-01-20",2.37,2.4,2.35,2.4,10700.0],["2023-01-23",2.37,2.42,2.34,2.42,8000.0],["2023-01-24",2.43,2.45,2.43,2.43,6100.0],["2023-01-25",2.45,2.45,2.38,2.38,6300.0],["2023-01-26",2.39,2.45,2.39,2.43,9800.0],["2023-01-27",2.4,2.45,2.38,2.41,4700.0],["2023-01-30",2.41,2.46,2.34,2.39,8100.0],["2023-01-31",2.36,2.46,2.35,2.42,12600.0],["2023-02-01",2.44,2.44,2.34,2.37,20200.0],["2023-02-02",2.39,2.44,2.36,2.4,8500.0],["2023-02-03",2.41,2.48,2.37,2.37,15700.0],["2023-02-06",2.47,2.47,2.41,2.43,2700.0],["2023-02-07",2.4,2.44,1.94,2.07,66600.0],["2023-02-08",2.14,2.14,2.06,2.07,8300.0],["2023-02-09",2.12,2.12,2.07,2.07,11500.0],["2023-02-10",2.07,2.1,2.07,2.08,9600.0],["2023-02-13",2.08,2.12,2.07,2.12,9900.0],["2023-02-14",2.03,2.14,2.03,2.14,4000.0],["2023-02-15",2.1,2.17,2.1,2.15,2300.0],["2023-02-16",2.12,2.15,2.12,2.15,1800.0],["2023-02-17",2.13,2.17,2.13,2.15,3700.0],["2023-02-21",2.19,2.19,2.15,2.15,12600.0],["2023-02-22",2.15,2.16,2.12,2.12,8100.0],["2023-02-23",2.25,2.26,2.2,2.2,10900.0],["2023-02-24",2.15,2.15,2.08,2.08,8100.0],["2023-02-27",2.08,2.08,2.08,2.08,7300.0],["2023-02-28",2.07,2.17,2.06,2.11,4900.0],["2023-03-01",2.14,2.16,2.11,2.11,24400.0],["2023-03-02",2.12,2.12,2.11,2.12,3200.0],["2023-03-03",2.13,2.13,2.11,2.12,12700.0],["2023-03-06",2.1,2.13,2.08,2.08,14200.0],["2023-03-07",2.09,2.16,2.09,2.14,8100.0],["2023-03-08",2.12,2.16,2.12,2.16,11600.0],["2023-03-09",2.12,2.19,2.09,2.09,23300.0],["2023-03-10",2.1,2.12,2.09,2.12,8300.0],["2023-03-13",2.09,2.11,2.09,2.1,7500.0],["2023-03-14",2.16,2.16,2.01,2.01,37500.0],["2023-03-15",2.03,2.13,1.92,1.94,10600.0],["2023-03-16",1.95,1.97,1.93,1.95,10400.0],["2023-03-17",1.95,2.01,1.95,2.0,5500.0],["2023-03-20",1.98,2.0,1.92,1.93,25000.0],["2023-03-21",1.96,1.99,1.96,1.96,8500.0],["2023-03-22",1.96,2.04,1.96,1.97,6900.0],["2023-03-23",2.01,2.04,2.0,2.02,2800.0],["2023-03-24",1.99,2.02,1.96,1.96,4700.0],["2023-03-27",1.96,1.99,1.96,1.96,8100.0],["2023-03-28",1.96,2.07,1.96,1.97,69000.0],["2023-03-29",1.99,2.01,1.92,1.93,24700.0],["2023-03-30",2.0,2.0,1.92,1.94,3500.0],["2023-03-31",1.92,1.93,1.85,1.87,20900.0],["2023-04-03",1.87,1.88,1.85,1.86,12400.0],["2023-04-04",1.84,1.89,1.84,1.84,7200.0],["2023-04-05",1.84,1.93,1.84,1.85,2000.0],["2023-04-06",1.86,1.97,1.78,1.82,22800.0],["2023-04-10",1.79,1.83,1.78,1.81,7800.0],["2023-04-11",1.81,1.88,1.8,1.85,2800.0],["2023-04-12",1.87,1.87,1.81,1.83,5700.0],["2023-04-13",1.81,1.85,1.81,1.85,800.0],["2023-04-14",1.83,1.83,1.79,1.82,11000.0],["2023-04-17",1.83,1.83,1.79,1.79,4200.0],["2023-04-18",1.81,1.83,1.81,1.81,2500.0],["2023-04-19",1.67,1.78,1.67,1.78,59500.0],["2023-04-20",1.75,1.77,1.75,1.76,7500.0],["2023-04-21",1.75,1.76,1.75,1.76,3300.0],["2023-04-24",1.76,1.77,1.75,1.76,2900.0],["2023-04-25",1.75,1.79,1.75,1.75,4400.0],["2023-04-26",1.75,1.75,1.75,1.75,18500.0],["2023-04-27",1.65,1.79,1.65,1.79,10600.0],["2023-04-28",1.71,1.79,1.7,1.75,9700.0],["2023-05-01",1.71,1.78,1.71,1.72,3900.0],["2023-05-02",1.67,1.68,1.63,1.65,14900.0],["2023-05-03",1.64,1.65,1.57,1.57,14800.0],["2023-05-04",1.56,1.6,1.5,1.5,4400.0],["2023-05-05",1.5,1.57,1.5,1.53,11200.0],["2023-05-08",1.51,1.55,1.51,1.51,7200.0],["2023-05-09",1.51,1.53,1.47,1.47,9200.0],["2023-05-10",1.45,1.47,1.39,1.39,19600.0],["2023-05-11",1.39,1.39,1.36,1.38,8800.0],["2023-05-12",1.36,1.36,1.33,1.36,14400.0],["2023-05-15",1.35,1.35,1.32,1.33,10500.0],["2023-05-16",1.4,1.4,1.34,1.35,15100.0],["2023-05-17",1.33,1.37,1.33,1.36,6700.0],["2023-05-18",1.33,1.36,1.33,1.35,8300.0],["2023-05-19",1.36,1.39,1.36,1.38,4000.0],["2023-05-22",1.36,1.44,1.36,1.44,6800.0],["2023-05-23",1.44,1.44,1.39,1.39,7400.0],["2023-05-24",1.35,1.38,1.35,1.38,5500.0],["2023-05-25",1.38,1.39,1.32,1.32,24600.0],["2023-05-26",1.39,1.39,1.32,1.34,7200.0],["2023-05-30",1.33,1.4,1.33,1.37,123700.0],["2023-05-31",1.37,1.38,1.35,1.35,9600.0],["2023-06-01",1.37,1.46,1.37,1.46,26800.0],["2023-06-02",1.45,1.46,1.4,1.45,27600.0],["2023-06-05",1.45,1.45,1.38,1.4,13700.0],["2023-06-06",1.42,1.42,1.37,1.39,12000.0],["2023-06-07",1.38,1.48,1.24,1.24,24000.0],["2023-06-08",1.26,1.43,1.25,1.4,38300.0],["2023-06-09",1.36,1.36,1.3,1.3,18600.0],["2023-06-12",1.28,1.37,1.28,1.36,12100.0],["2023-06-13",1.38,1.38,1.31,1.33,9300.0],["2023-06-14",1.37,1.38,1.31,1.38,15500.0],["2023-06-15",1.34,1.37,1.34,1.37,12900.0],["2023-06-16",1.37,1.42,1.37,1.42,8700.0],["2023-06-20",1.48,1.48,1.38,1.44,27900.0],["2023-06-21",1.43,1.46,1.4,1.46,11600.0],["2023-06-22",1.48,1.48,1.42,1.45,7600.0],["2023-06-23",1.44,1.49,1.44,1.49,7800.0],["2023-06-26",1.49,1.49,1.45,1.49,10700.0],["2023-06-27",1.49,1.49,1.48,1.49,2300.0],["2023-06-28",1.48,1.49,1.43,1.43,17300.0],["2023-06-29",1.36,1.44,1.36,1.43,5000.0],["2023-06-30",1.45,1.48,1.44,1.44,10200.0],["2023-07-03",1.48,1.48,1.44,1.47,3400.0],["2023-07-05",1.44,1.47,1.44,1.44,10600.0],["2023-07-06",1.43,1.46,1.43,1.44,6000.0],["2023-07-07",1.47,1.47,1.35,1.35,5500.0],["2023-07-10",1.42,1.42,1.37,1.37,8400.0],["2023-07-11",1.36,1.41,1.36,1.41,6400.0],["2023-07-12",1.4,1.54,1.4,1.48,32300.0],["2023-07-13",1.51,1.51,1.47,1.5,9800.0],["2023-07-14",1.52,1.55,1.5,1.51,29600.0],["2023-07-17",1.46,1.52,1.46,1.5,8100.0],["2023-07-18",1.46,1.52,1.46,1.46,6600.0],["2023-07-19",1.46,1.53,1.46,1.49,9500.0],["2023-07-20",1.53,1.53,1.48,1.48,13200.0],["2023-07-21",1.5,1.52,1.48,1.5,2800.0],["2023-07-24",1.51,1.59,1.51,1.54,13500.0],["2023-07-25",1.51,1.57,1.51,1.53,14200.0],["2023-07-26",1.51,1.54,1.49,1.52,9800.0],["2023-07-27",1.51,1.51,1.49,1.49,4600.0],["2023-07-28",1.48,1.49,1.48,1.48,8900.0],["2023-07-31",1.48,1.53,1.48,1.5,11700.0],["2023-08-01",1.52,1.59,1.51,1.57,17400.0],["2023-08-02",1.57,1.59,1.55,1.56,16300.0],["2023-08-03",1.47,1.49,1.41,1.45,9800.0],["2023-08-04",1.48,1.49,1.43,1.43,12400.0],["2023-08-07",1.43,1.45,1.43,1.45,3800.0],["2023-08-08",1.48,1.48,1.43,1.43,4000.0],["2023-08-09",1.43,1.51,1.43,1.43,4500.0],["2023-08-10",1.43,1.47,1.43,1.45,7300.0],["2023-08-11",1.46,1.46,1.45,1.45,5300.0],["2023-08-14",1.48,1.48,1.4,1.42,7000.0],["2023-08-15",1.48,1.48,1.41,1.45,7100.0],["2023-08-16",1.42,1.46,1.42,1.43,12300.0],["2023-08-17",1.4,1.43,1.4,1.42,10300.0],["2023-08-18",1.4,1.41,1.4,1.4,3900.0],["2023-08-21",1.4,1.41,1.36,1.38,3600.0],["2023-08-22",1.39,1.39,1.28,1.34,8700.0],["2023-08-23",1.33,1.34,1.27,1.33,8300.0],["2023-08-24",1.31,1.32,1.25,1.3,15800.0],["2023-08-25",1.3,1.4,1.29,1.3,14600.0],["2023-08-28",1.28,1.4,1.28,1.3,7300.0],["2023-08-29",1.23,1.34,1.23,1.28,26000.0],["2023-08-30",1.31,1.39,1.31,1.32,9200.0],["2023-08-31",1.39,1.39,1.26,1.26,8300.0],["2023-09-01",1.31,1.31,1.25,1.26,5000.0],["2023-09-05",1.26,1.26,1.26,1.26,1600.0],["2023-09-06",1.27,1.28,1.26,1.26,13700.0],["2023-09-07",1.28,1.29,1.24,1.24,7600.0],["2023-09-08",1.28,1.29,1.24,1.24,6700.0],["2023-09-11",1.24,1.29,1.24,1.26,9600.0],["2023-09-12",1.26,1.27,1.24,1.25,9200.0],["2023-09-13",1.25,1.25,1.23,1.23,7400.0],["2023-09-14",1.24,1.26,1.23,1.23,4500.0],["2023-09-15",1.25,1.25,1.22,1.22,11000.0],["2023-09-18",1.24,1.26,1.2,1.2,8300.0],["2023-09-19",1.19,1.2,1.19,1.2,5800.0],["2023-09-20",1.15,1.3,1.03,1.21,466400.0],["2023-09-21",1.17,1.24,1.03,1.2,18900.0],["2023-09-22",1.18,1.2,1.17,1.18,1700.0],["2023-09-25",1.14,1.23,1.08,1.13,6900.0],["2023-09-26",1.11,1.17,1.08,1.1,14500.0],["2023-09-27",1.11,1.14,1.09,1.11,6000.0],["2023-09-28",1.1,1.21,1.1,1.12,5500.0],["2023-09-29",1.12,1.15,1.1,1.14,3300.0],["2023-10-02",1.17,1.19,1.1,1.15,3700.0],["2023-10-03",1.2,1.23,1.05,1.16,32900.0],["2023-10-04",1.12,1.13,1.12,1.13,1700.0],["2023-10-05",1.09,1.12,1.07,1.07,2300.0],["2023-10-06",1.06,1.19,1.06,1.08,4000.0],["2023-10-09",1.06,1.08,1.03,1.08,11000.0],["2023-10-10",1.04,1.15,1.04,1.05,11900.0],["2023-10-11",1.09,1.09,1.04,1.05,4700.0],["2023-10-12",1.07,1.1,1.04,1.06,2900.0],["2023-10-13",1.05,1.05,1.0,1.04,7800.0],["2023-10-16",0.97,1.06,0.97,1.04,14000.0],["2023-10-17",0.98,1.08,0.98,1.01,11500.0],["2023-10-18",1.07,1.08,0.95,1.0,9600.0],["2023-10-19",0.98,1.01,0.95,1.0,5700.0],["2023-10-20",0.96,1.0,0.91,0.93,13300.0],["2023-10-23",0.93,0.99,0.93,0.96,2100.0],["2023-10-24",1.0,1.05,0.95,0.95,3500.0],["2023-10-25",0.91,1.02,0.91,0.96,10700.0],["2023-10-26",0.97,0.98,0.93,0.93,3100.0],["2023-10-27",0.9,1.05,0.9,1.04,20700.0],["2023-10-30",1.06,1.06,0.94,0.95,22400.0],["2023-10-31",0.98,0.98,0.95,0.97,2300.0],["2023-11-01",0.98,0.98,0.97,0.97,16300.0],["2023-11-02",1.0,1.05,0.97,1.05,9700.0],["2023-11-03",1.08,1.08,0.97,1.02,16500.0],["2023-11-06",1.0,1.07,1.0,1.01,16500.0],["2023-11-07",1.0,1.1,1.0,1.07,16300.0],["2023-11-08",1.07,1.07,1.03,1.04,12700.0],["2023-11-09",1.04,1.12,1.04,1.1,18600.0],["2023-11-10",1.11,1.11,1.06,1.09,13500.0],["2023-11-13",1.05,1.08,1.03,1.06,10200.0],["2023-11-14",1.04,1.1,1.04,1.08,11700.0],["2023-11-15",1.07,1.09,1.07,1.09,13100.0],["2023-11-16",1.1,1.15,1.09,1.15,33300.0],["2023-11-17",1.15,1.23,1.14,1.2,27700.0],["2023-11-20",1.2,1.24,1.19,1.23,47500.0],["2023-11-21",1.22,1.25,1.2,1.24,26300.0],["2023-11-22",1.29,1.36,1.25,1.29,89900.0],["2023-11-24",1.14,1.36,1.14,1.3,22500.0],["2023-11-27",1.31,1.39,1.31,1.33,40000.0],["2023-11-28",1.32,1.38,1.32,1.37,24700.0],["2023-11-29",1.46,1.46,1.35,1.44,42300.0],["2023-11-30",1.44,1.47,1.36,1.44,27600.0],["2023-12-01",1.36,1.39,1.35,1.38,14000.0],["2023-12-04",1.4,1.4,1.36,1.38,8700.0],["2023-12-05",1.36,1.36,1.2,1.22,21900.0],["2023-12-06",1.21,1.23,1.11,1.14,20600.0],["2023-12-07",1.11,1.19,1.11,1.16,7400.0],["2023-12-08",1.24,1.25,1.23,1.23,7000.0],["2023-12-11",1.23,1.23,1.18,1.19,7100.0],["2023-12-12",1.15,1.18,1.14,1.15,21200.0],["2023-12-13",1.26,1.26,1.14,1.16,22500.0],["2023-12-14",1.25,1.25,1.16,1.18,14800.0],["2023-12-15",1.16,1.2,1.16,1.18,13100.0],["2023-12-18",1.18,1.2,1.16,1.17,7500.0],["2023-12-19",1.19,1.2,1.13,1.17,15100.0],["2023-12-20",1.14,1.2,1.14,1.18,11900.0],["2023-12-21",1.15,1.2,1.15,1.18,4800.0],["2023-12-22",1.16,1.2,1.16,1.2,10900.0],["2023-12-26",1.2,1.22,1.17,1.19,19000.0],["2023-12-27",1.18,1.22,1.18,1.19,16500.0],["2023-12-28",1.19,1.2,1.16,1.18,32100.0],["2023-12-29",1.17,1.2,1.16,1.16,53400.0],["2024-01-02",1.17,1.22,1.17,1.17,7800.0],["2024-01-03",1.18,1.18,1.16,1.16,22700.0],["2024-01-04",1.16,1.17,1.1,1.13,11600.0],["2024-01-05",1.12,1.16,1.12,1.16,2800.0],["2024-01-08",1.14,1.17,1.14,1.16,6200.0],["2024-01-09",1.17,1.18,1.16,1.18,6300.0],["2024-01-10",1.18,1.2,1.16,1.2,13200.0],["2024-01-11",1.15,1.19,1.14,1.15,11000.0],["2024-01-12",1.15,1.15,1.1,1.13,22100.0],["2024-01-16",1.11,1.15,1.11,1.13,5800.0],["2024-01-17",1.12,1.15,1.09,1.1,15600.0],["2024-01-18",1.09,1.13,1.09,1.1,4000.0],["2024-01-19",1.14,1.15,1.1,1.12,5000.0],["2024-01-22",1.12,1.14,1.12,1.12,4800.0],["2024-01-23",1.12,1.14,1.12,1.12,10200.0],["2024-01-24",1.12,1.15,1.12,1.12,17200.0],["2024-01-25",1.13,1.18,1.12,1.18,12700.0],["2024-01-26",1.16,1.18,1.12,1.14,11200.0],["2024-01-29",1.12,1.14,1.12,1.13,10900.0],["2024-01-30",1.14,1.14,1.13,1.13,11200.0],["2024-01-31",1.13,1.15,1.12,1.12,4400.0],["2024-02-01",1.14,1.14,1.12,1.12,12100.0],["2024-02-02",1.12,1.13,1.08,1.08,11700.0],["2024-02-05",1.11,1.11,1.08,1.1,9500.0],["2024-02-06",1.09,1.1,1.09,1.09,11500.0],["2024-02-07",1.09,1.12,1.09,1.09,18500.0],["2024-02-08",1.1,1.13,1.09,1.11,9800.0],["2024-02-09",1.12,1.12,1.07,1.08,18900.0],["2024-02-12",1.06,1.12,1.06,1.07,13000.0],["2024-02-13",1.08,1.12,1.07,1.08,4600.0],["2024-02-14",1.11,1.12,1.08,1.09,13400.0],["2024-02-15",1.1,1.1,1.08,1.09,4500.0],["2024-02-16",1.1,1.1,1.08,1.1,5300.0],["2024-02-20",1.08,1.12,1.07,1.07,14600.0],["2024-02-21",1.08,1.11,1.05,1.05,14100.0],["2024-02-22",1.1,1.1,1.04,1.06,8000.0],["2024-02-23",1.09,1.09,1.06,1.06,11200.0],["2024-02-26",1.1,1.1,1.05,1.07,12200.0],["2024-02-27",1.04,1.07,1.01,1.02,10600.0],["2024-02-28",1.07,1.1,1.02,1.03,32700.0],["2024-02-29",1.06,1.09,1.03,1.05,5100.0],["2024-03-01",1.02,1.08,1.02,1.07,9600.0],["2024-03-04",1.06,1.07,1.03,1.06,23900.0],["2024-03-05",1.04,1.06,1.02,1.04,25500.0],["2024-03-06",1.02,1.06,1.01,1.04,19800.0],["2024-03-07",1.04,1.06,1.04,1.04,11400.0],["2024-03-08",1.05,1.07,1.05,1.05,17200.0],["2024-03-11",1.07,1.07,1.06,1.06,3900.0],["2024-03-12",1.03,1.05,0.98,1.02,429400.0],["2024-03-13",1.0,1.04,1.0,1.0,12900.0],["2024-03-14",1.01,1.04,1.0,1.04,24400.0],["2024-03-15",1.04,1.04,0.99,0.99,9100.0],["2024-03-18",1.01,1.02,0.98,1.01,7900.0],["2024-03-19",1.01,1.03,0.99,1.0,14700.0],["2024-03-20",1.01,1.03,1.0,1.03,2600.0],["2024-03-21",1.01,1.03,1.0,1.0,4900.0],["2024-03-22",1.0,1.03,1.0,1.03,5500.0],["2024-03-25",1.03,1.05,1.03,1.03,23600.0],["2024-03-26",1.03,1.05,1.03,1.05,12600.0],["2024-03-27",1.03,1.05,1.03,1.05,14000.0],["2024-03-28",1.04,1.04,1.02,1.02,4900.0],["2024-04-01",1.03,1.05,1.0,1.0,11700.0],["2024-04-02",1.02,1.03,1.0,1.03,11300.0],["2024-04-03",1.03,1.1,1.03,1.08,46000.0],["2024-04-04",1.1,1.1,1.06,1.08,16700.0],["2024-04-05",1.1,1.1,1.06,1.07,18300.0],["2024-04-08",1.08,1.08,1.07,1.08,3000.0],["2024-04-09",1.1,1.1,1.08,1.09,6000.0],["2024-04-10",1.08,1.1,1.07,1.07,4900.0],["2024-04-11",1.07,1.08,1.05,1.05,10200.0],["2024-04-12",1.04,1.08,1.03,1.08,4500.0],["2024-04-15",1.04,1.05,1.02,1.03,3600.0],["2024-04-16",1.0,1.09,1.0,1.09,12700.0],["2024-04-17",1.03,1.08,1.03,1.04,13800.0],["2024-04-18",1.02,1.05,1.02,1.02,4500.0],["2024-04-19",1.02,1.08,1.02,1.03,7200.0],["2024-04-22",1.1,1.1,1.03,1.09,3200.0],["2024-04-23",0.99,1.08,0.99,1.03,6600.0],["2024-04-24",1.01,1.08,1.01,1.04,3000.0],["2024-04-25",1.05,1.05,1.01,1.01,8600.0],["2024-04-26",1.02,1.08,1.01,1.02,5200.0],["2024-04-29",1.03,1.08,1.03,1.07,13900.0],["2024-04-30",1.07,1.1,1.04,1.07,15800.0],["2024-05-01",1.1,1.1,1.07,1.08,3000.0],["2024-05-02",1.07,1.08,1.07,1.08,6600.0],["2024-05-03",1.1,1.1,1.07,1.09,9100.0],["2024-05-06",1.09,1.16,1.09,1.13,19400.0],["2024-05-07",1.18,1.26,1.17,1.24,43900.0],["2024-05-08",1.23,1.25,1.16,1.25,13200.0],["2024-05-09",1.25,1.26,1.21,1.26,9600.0],["2024-05-10",1.3,1.33,1.2,1.28,67700.0],["2024-05-13",1.26,1.34,1.23,1.34,46900.0],["2024-05-14",1.3,1.44,1.29,1.42,62600.0],["2024-05-15",1.44,1.46,1.42,1.43,58900.0],["2024-05-16",1.4,1.46,1.4,1.45,60900.0],["2024-05-17",1.44,1.48,1.42,1.47,79400.0],["2024-05-20",1.48,1.53,1.47,1.51,39500.0],["2024-05-21",1.53,1.53,1.45,1.52,32800.0],["2024-05-22",1.5,1.5,1.28,1.36,49600.0],["2024-05-23",1.36,1.38,1.24,1.29,34600.0],["2024-05-24",1.33,1.39,1.33,1.37,12100.0],["2024-05-28",1.35,1.38,1.32,1.32,23600.0],["2024-05-29",1.26,1.34,1.25,1.3,10200.0],["2024-05-30",1.27,1.28,1.18,1.28,10400.0],["2024-05-31",1.24,1.25,1.2,1.24,12900.0],["2024-06-03",1.2,1.25,1.2,1.22,6400.0],["2024-06-04",1.24,1.24,1.2,1.21,7700.0],["2024-06-05",1.23,1.24,1.16,1.2,27200.0],["2024-06-06",1.24,1.24,1.15,1.19,4800.0],["2024-06-07",1.22,1.22,1.16,1.17,4100.0],["2024-06-10",1.17,1.23,1.14,1.18,3800.0],["2024-06-11",1.15,1.2,1.15,1.2,3100.0],["2024-06-12",1.17,1.19,1.16,1.18,11800.0],["2024-06-13",1.16,1.21,1.16,1.16,2900.0],["2024-06-14",1.16,1.19,1.16,1.16,15400.0],["2024-06-17",1.15,1.15,1.1,1.11,12200.0],["2024-06-18",1.12,1.18,1.12,1.13,6000.0],["2024-06-20",1.12,1.15,1.12,1.13,4700.0],["2024-06-21",1.13,1.15,1.12,1.15,7000.0],["2024-06-24",1.12,1.16,1.11,1.12,8400.0],["2024-06-25",1.17,1.17,1.1,1.12,4500.0],["2024-06-26",1.1,1.12,1.08,1.08,5500.0],["2024-06-27",1.08,1.1,1.08,1.1,5300.0],["2024-06-28",1.08,1.09,1.06,1.08,19400.0],["2024-07-01",1.08,1.12,1.08,1.09,2100.0],["2024-07-02",1.12,1.12,1.08,1.12,1900.0],["2024-07-03",1.14,1.14,1.1,1.1,2500.0],["2024-07-05",1.08,1.1,1.06,1.08,3400.0],["2024-07-08",1.08,1.18,1.08,1.08,12200.0],["2024-07-09",1.17,1.17,1.09,1.11,4700.0],["2024-07-10",1.1,1.13,1.1,1.12,2200.0],["2024-07-11",1.11,1.12,1.08,1.12,12300.0],["2024-07-12",1.12,1.14,1.08,1.11,11700.0],["2024-07-15",1.15,1.15,1.09,1.15,5300.0],["2024-07-16",1.16,1.2,1.14,1.17,5900.0],["2024-07-17",1.16,1.16,1.11,1.15,28800.0],["2024-07-18",1.16,1.16,1.12,1.14,4800.0],["2024-07-19",1.12,1.18,1.12,1.14,1400.0],["2024-07-22",1.14,1.2,1.14,1.17,4900.0],["2024-07-23",1.14,1.2,1.12,1.18,12900.0],["2024-07-24",1.19,1.19,1.16,1.18,3900.0],["2024-07-25",1.18,1.18,1.12,1.12,1900.0],["2024-07-26",1.13,1.15,1.12,1.14,2800.0],["2024-07-29",1.14,1.16,1.14,1.15,21500.0],["2024-07-30",1.16,1.16,1.11,1.13,8400.0],["2024-07-31",1.15,1.17,1.12,1.13,6100.0],["2024-08-01",1.02,1.13,1.02,1.07,23200.0],["2024-08-02",1.06,1.06,0.97,1.0,12000.0],["2024-08-05",0.98,1.01,0.96,1.0,17900.0],["2024-08-06",0.99,0.99,0.95,0.95,17600.0],["2024-08-07",0.95,0.99,0.94,0.95,7300.0],["2024-08-08",0.99,0.99,0.91,0.95,5200.0],["2024-08-09",0.95,0.99,0.95,0.96,3900.0],["2024-08-12",0.93,1.14,0.93,1.0,18800.0],["2024-08-13",1.09,1.09,0.92,1.02,15800.0],["2024-08-14",1.0,1.02,1.0,1.0,1700.0],["2024-08-15",0.99,1.0,0.95,1.0,9300.0],["2024-08-16",0.99,1.0,0.95,0.95,2000.0],["2024-08-19",0.95,0.99,0.93,0.93,18000.0],["2024-08-20",0.93,1.01,0.93,0.99,5400.0],["2024-08-21",0.96,0.99,0.93,0.94,38000.0],["2024-08-22",0.94,0.99,0.94,0.99,5500.0],["2024-08-23",0.99,1.07,0.96,1.04,65700.0],["2024-08-26",1.0,1.16,1.0,1.14,44700.0],["2024-08-27",1.14,1.19,1.11,1.18,40500.0],["2024-08-28",1.12,1.2,1.12,1.2,17900.0],["2024-08-29",1.2,1.22,1.12,1.2,37700.0],["2024-08-30",1.19,1.2,1.15,1.2,22000.0],["2024-09-03",1.13,1.2,1.13,1.17,18000.0],["2024-09-04",1.16,1.16,1.13,1.15,3200.0],["2024-09-05",1.12,1.17,1.12,1.12,10800.0],["2024-09-06",1.12,1.17,1.11,1.17,8400.0],["2024-09-09",1.18,1.18,1.07,1.15,5100.0],["2024-09-10",1.1,1.14,1.1,1.14,4100.0],["2024-09-11",1.14,1.14,1.14,1.14,2700.0],["2024-09-12",1.17,1.17,1.1,1.14,7200.0],["2024-09-13",1.17,1.2,1.14,1.17,4400.0],["2024-09-16",1.19,1.19,1.11,1.13,7800.0],["2024-09-17",1.1,1.18,1.1,1.14,9400.0],["2024-09-18",1.15,1.2,1.13,1.13,30500.0],["2024-09-19",1.16,1.16,1.11,1.15,16500.0],["2024-09-20",1.19,1.19,1.13,1.18,7600.0],["2024-09-23",1.17,1.2,1.14,1.17,14100.0],["2024-09-24",1.15,1.16,1.12,1.15,11700.0],["2024-09-25",1.15,1.17,1.14,1.14,13900.0],["2024-09-26",1.17,1.17,1.14,1.15,9100.0],["2024-09-27",1.16,1.16,1.15,1.16,3200.0],["2024-09-30",1.15,1.15,1.14,1.15,7300.0],["2024-10-01",1.15,1.15,1.11,1.13,9000.0],["2024-10-02",1.12,1.15,1.12,1.14,17300.0],["2024-10-03",1.11,1.13,1.11,1.13,1700.0],["2024-10-04",1.13,1.14,1.12,1.14,2400.0],["2024-10-07",1.14,1.15,1.12,1.15,16900.0],["2024-10-08",1.18,1.18,1.16,1.17,2100.0],["2024-10-09",1.18,1.2,1.16,1.17,31000.0],["2024-10-10",1.16,1.2,1.16,1.16,2100.0],["2024-10-11",1.17,1.2,1.16,1.18,8000.0],["2024-10-14",1.2,1.2,1.17,1.17,5500.0],["2024-10-15",1.18,1.19,1.18,1.18,2900.0],["2024-10-16",1.18,1.18,1.14,1.17,3300.0],["2024-10-17",1.16,1.18,1.16,1.16,1700.0],["2024-10-18",1.17,1.17,1.16,1.16,2700.0],["2024-10-21",1.16,1.16,1.14,1.15,5400.0],["2024-10-22",1.17,1.38,1.16,1.34,95000.0],["2024-10-23",1.35,1.46,1.29,1.35,81600.0],["2024-10-24",1.37,1.39,1.24,1.24,44600.0],["2024-10-25",1.19,1.2,1.13,1.13,21200.0],["2024-10-28",1.13,1.19,1.05,1.11,71800.0],["2024-10-29",1.13,1.13,0.99,1.1,53500.0],["2024-10-30",1.1,1.12,1.05,1.1,24400.0],["2024-10-31",1.08,1.12,1.07,1.1,18000.0],["2024-11-01",1.08,1.14,1.08,1.12,18100.0],["2024-11-04",1.12,1.18,1.12,1.18,28000.0],["2024-11-05",1.16,1.18,1.11,1.14,21100.0],["2024-11-06",1.13,1.2,1.12,1.17,20800.0],["2024-11-07",1.16,1.19,1.13,1.18,24200.0],["2024-11-08",1.15,1.18,1.14,1.18,13900.0],["2024-11-11",1.16,1.19,1.12,1.19,14300.0],["2024-11-12",1.16,1.23,1.15,1.22,40100.0],["2024-11-13",1.33,1.43,1.26,1.39,153700.0],["2024-11-14",1.35,1.38,1.24,1.34,33800.0],["2024-11-15",1.3,1.35,1.26,1.35,18200.0],["2024-11-18",1.35,1.38,1.32,1.35,29800.0],["2024-11-19",1.34,1.44,1.34,1.43,94200.0],["2024-11-20",1.46,1.46,1.4,1.45,25900.0],["2024-11-21",1.5,1.5,1.45,1.48,31300.0],["2024-11-22",1.47,1.47,1.39,1.47,50000.0],["2024-11-25",1.45,1.55,1.42,1.5,77300.0],["2024-11-26",1.55,1.55,1.5,1.51,29700.0],["2024-11-27",1.49,1.52,1.41,1.5,42300.0],["2024-11-29",1.51,1.62,1.45,1.62,29300.0],["2024-12-02",1.62,1.62,1.45,1.46,35600.0],["2024-12-03",1.48,1.52,1.43,1.47,38200.0],["2024-12-04",1.45,1.51,1.37,1.47,24500.0],["2024-12-05",1.43,1.49,1.4,1.4,23000.0],["2024-12-06",1.43,1.48,1.4,1.44,19900.0],["2024-12-09",1.43,1.48,1.41,1.45,12700.0],["2024-12-10",1.47,1.52,1.44,1.45,23700.0],["2024-12-11",1.51,1.51,1.42,1.44,6600.0],["2024-12-12",1.44,1.44,1.3,1.39,14500.0],["2024-12-13",1.31,1.47,1.31,1.47,15300.0],["2024-12-16",1.45,1.46,1.38,1.46,10300.0],["2024-12-17",1.42,1.45,1.39,1.42,10900.0],["2024-12-18",1.4,1.42,1.31,1.33,14600.0],["2024-12-19",1.31,1.35,1.28,1.28,12800.0],["2024-12-20",1.32,1.36,1.26,1.34,7900.0],["2024-12-23",1.31,1.35,1.27,1.33,17900.0],["2024-12-24",1.34,1.34,1.27,1.27,6200.0],["2024-12-26",1.32,1.33,1.3,1.33,8500.0],["2024-12-27",1.32,1.39,1.32,1.34,20200.0],["2024-12-30",1.35,1.4,1.31,1.32,22900.0],["2024-12-31",1.33,1.34,1.26,1.33,32900.0],["2025-01-02",1.29,1.37,1.29,1.32,24400.0],["2025-01-03",1.4,1.4,1.3,1.34,36000.0],["2025-01-06",1.42,1.5,1.33,1.5,66700.0],["2025-01-07",1.5,1.54,1.47,1.53,19200.0],["2025-01-08",1.54,1.54,1.5,1.52,9800.0],["2025-01-10",1.37,1.51,1.37,1.39,7900.0],["2025-01-13",1.4,1.51,1.38,1.5,11200.0],["2025-01-14",1.5,1.5,1.45,1.47,15300.0],["2025-01-15",1.46,1.5,1.43,1.49,10700.0],["2025-01-16",1.47,1.53,1.47,1.51,2200.0],["2025-01-17",1.54,1.54,1.49,1.49,13800.0],["2025-01-21",1.52,1.72,1.51,1.59,122100.0],["2025-01-22",1.63,1.63,1.56,1.58,49900.0],["2025-01-23",1.57,1.63,1.57,1.59,6600.0],["2025-01-24",1.59,1.62,1.59,1.62,8700.0],["2025-01-27",1.53,1.55,1.41,1.51,15100.0],["2025-01-28",1.49,1.5,1.45,1.46,12400.0],["2025-01-29",1.6,1.6,1.34,1.43,18600.0],["2025-01-30",1.42,1.45,1.41,1.45,13500.0],["2025-01-31",1.4,1.51,1.37,1.45,25600.0],["2025-02-03",1.35,1.46,1.35,1.44,8600.0],["2025-02-04",1.43,1.49,1.41,1.45,13000.0],["2025-02-05",1.36,1.49,1.25,1.42,38800.0],["2025-02-06",1.45,1.5,1.38,1.42,31100.0],["2025-02-07",1.45,1.45,1.4,1.42,7300.0],["2025-02-10",1.35,1.41,1.33,1.41,24000.0],["2025-02-11",1.38,1.5,1.28,1.32,20800.0],["2025-02-12",1.3,1.4,1.3,1.33,20600.0],["2025-02-13",1.36,1.37,1.26,1.31,10600.0],["2025-02-14",1.35,1.35,1.28,1.29,7800.0],["2025-02-18",1.33,1.35,1.26,1.31,9600.0],["2025-02-19",1.26,1.32,1.2,1.27,29900.0],["2025-02-20",1.2,1.26,1.2,1.22,4900.0],["2025-02-21",1.28,1.3,1.23,1.23,25900.0],["2025-02-24",1.29,1.33,1.19,1.26,26000.0],["2025-02-25",1.26,1.26,1.2,1.22,18200.0],["2025-02-26",1.18,1.22,1.18,1.2,11100.0],["2025-02-27",1.19,1.2,1.1,1.12,33300.0],["2025-02-28",1.13,1.28,1.12,1.28,29700.0],["2025-03-03",1.27,1.27,1.22,1.22,6000.0],["2025-03-04",1.16,1.2,1.15,1.16,11800.0],["2025-03-05",1.15,1.21,1.14,1.19,13900.0],["2025-03-06",1.16,1.2,1.13,1.13,2100.0],["2025-03-07",1.12,1.12,1.11,1.11,4300.0],["2025-03-10",1.1,1.12,1.1,1.12,6200.0],["2025-03-11",1.14,1.14,1.11,1.13,7400.0],["2025-03-12",1.12,1.14,1.1,1.13,15200.0],["2025-03-13",1.15,1.15,1.12,1.14,18000.0],["2025-03-14",1.14,1.17,1.11,1.16,49400.0],["2025-03-17",1.13,1.16,1.13,1.16,8600.0],["2025-03-18",1.11,1.16,1.11,1.15,7900.0],["2025-03-19",1.13,1.18,1.13,1.15,2100.0],["2025-03-20",1.17,1.18,1.15,1.15,800.0],["2025-03-21",1.17,1.23,1.15,1.2,14900.0],["2025-03-24",1.15,1.27,1.12,1.15,4800.0],["2025-03-25",1.14,1.15,1.12,1.14,4800.0],["2025-03-26",1.14,1.14,1.12,1.13,13800.0],["2025-03-27",1.12,1.15,1.12,1.15,900.0],["2025-03-28",1.15,1.16,1.13,1.13,8200.0],["2025-03-31",1.14,1.14,1.12,1.13,2000.0],["2025-04-01",1.11,1.12,1.1,1.11,2300.0],["2025-04-02",1.09,1.12,1.09,1.11,10300.0],["2025-04-03",1.11,1.11,1.02,1.03,15200.0],["2025-04-04",1.0,1.04,0.98,0.99,20900.0],["2025-04-07",0.95,1.01,0.95,0.99,4500.0],["2025-04-08",1.04,1.06,1.0,1.0,5100.0],["2025-04-09",0.97,1.08,0.95,1.01,16900.0],["2025-04-10",1.01,1.05,1.0,1.04,2400.0],["2025-04-11",1.04,1.04,1.04,1.04,1300.0],["2025-04-14",1.08,1.11,1.03,1.1,31800.0],["2025-04-15",1.1,1.14,1.07,1.12,10600.0],["2025-04-16",1.06,1.14,1.06,1.14,7600.0],["2025-04-17",1.1,1.16,1.1,1.15,5200.0],["2025-04-21",1.13,1.29,1.13,1.28,67100.0],["2025-04-22",1.29,1.3,1.22,1.3,8000.0],["2025-04-23",1.3,1.31,1.27,1.31,11600.0],["2025-04-24",1.3,1.31,1.22,1.29,23800.0],["2025-04-25",1.25,1.28,1.21,1.21,9400.0],["2025-04-28",1.23,1.23,1.14,1.18,9500.0],["2025-04-29",1.16,1.23,1.15,1.23,6200.0],["2025-04-30",1.17,1.25,1.17,1.2,8200.0],["2025-05-01",1.22,1.29,1.16,1.28,26400.0],["2025-05-02",1.31,1.31,1.26,1.3,8000.0],["2025-05-05",1.25,1.28,1.21,1.23,10800.0],["2025-05-06",1.2,1.23,1.2,1.22,5700.0],["2025-05-07",1.23,1.23,1.2,1.2,900.0],["2025-05-08",1.24,1.25,1.22,1.24,2600.0],["2025-05-09",1.27,1.27,1.25,1.27,1500.0],["2025-05-12",1.28,1.28,1.18,1.23,15800.0],["2025-05-13",1.21,1.25,1.21,1.23,5500.0],["2025-05-14",1.2,1.26,1.14,1.23,21300.0],["2025-05-15",1.17,1.2,1.16,1.16,3200.0],["2025-05-16",1.15,1.21,1.15,1.15,7300.0],["2025-05-19",1.15,1.2,1.12,1.16,4400.0],["2025-05-20",1.16,1.16,1.06,1.07,22800.0],["2025-05-21",1.15,1.15,1.08,1.08,12700.0],["2025-05-22",1.06,1.12,1.06,1.06,7800.0],["2025-05-23",1.06,1.15,1.06,1.12,12500.0],["2025-05-27",1.08,1.16,1.07,1.11,16200.0],["2025-05-28",1.07,1.15,1.06,1.1,10200.0],["2025-05-29",1.08,1.1,1.07,1.09,3600.0],["2025-05-30",1.09,1.09,1.07,1.07,3400.0],["2025-06-02",1.07,1.1,1.07,1.08,17500.0],["2025-06-03",1.1,1.14,1.08,1.09,13800.0],["2025-06-04",1.1,1.14,1.08,1.11,15100.0],["2025-06-05",1.14,1.14,1.1,1.12,7000.0],["2025-06-06",1.15,1.15,1.11,1.12,4400.0],["2025-06-09",1.14,1.16,1.12,1.15,18000.0],["2025-06-10",1.15,1.18,1.14,1.17,14800.0],["2025-06-11",1.18,1.21,1.14,1.18,25900.0],["2025-06-12",1.18,1.21,1.12,1.2,61200.0],["2025-06-13",1.19,1.2,1.17,1.19,13300.0],["2025-06-16",1.19,1.22,1.16,1.19,27100.0],["2025-06-17",1.16,1.18,1.08,1.12,55600.0],["2025-06-18",1.12,1.14,1.11,1.13,22400.0],["2025-06-20",1.13,1.2,1.13,1.14,11300.0],["2025-06-23",1.14,1.16,1.13,1.14,7300.0],["2025-06-24",1.16,1.19,1.12,1.13,2600.0],["2025-06-25",1.15,1.15,1.11,1.11,5100.0],["2025-06-26",1.11,1.17,1.11,1.13,16600.0],["2025-06-27",1.11,1.16,1.11,1.16,6700.0],["2025-06-30",1.19,1.19,1.13,1.15,5000.0],["2025-07-01",1.16,1.16,1.14,1.14,5100.0],["2025-07-02",1.14,1.15,1.13,1.13,4400.0],["2025-07-03",1.14,1.17,1.14,1.14,4200.0],["2025-07-07",1.15,1.17,1.14,1.14,7200.0],["2025-07-08",1.15,1.25,1.14,1.2,44200.0],["2025-07-09",1.24,1.25,1.22,1.24,10800.0],["2025-07-10",1.23,1.25,1.23,1.24,4000.0],["2025-07-11",1.24,1.25,1.18,1.22,9300.0],["2025-07-14",1.22,1.22,1.17,1.19,9500.0],["2025-07-15",1.2,1.24,1.17,1.24,8000.0],["2025-07-16",1.22,1.24,1.17,1.21,9700.0],["2025-07-17",1.24,1.25,1.17,1.22,9400.0],["2025-07-18",1.16,1.22,1.16,1.19,4800.0],["2025-07-21",1.18,1.25,1.18,1.21,32000.0],["2025-07-22",1.21,1.23,1.18,1.2,8600.0],["2025-07-23",1.2,1.23,1.16,1.21,12800.0],["2025-07-24",1.21,1.21,1.16,1.19,8500.0],["2025-07-25",1.2,1.2,1.18,1.19,1300.0],["2025-07-28",1.17,1.19,1.17,1.19,800.0],["2025-07-29",1.16,1.19,1.13,1.13,4900.0],["2025-07-30",1.11,1.21,1.11,1.17,6000.0],["2025-07-31",1.11,1.2,1.11,1.12,5100.0],["2025-08-01",1.11,1.15,1.05,1.11,8900.0],["2025-08-04",1.09,1.13,1.03,1.13,12400.0],["2025-08-05",1.15,1.15,1.05,1.06,13800.0],["2025-08-06",1.07,1.12,1.0,1.0,26800.0],["2025-08-07",1.09,1.09,0.95,0.96,31100.0],["2025-08-08",1.0,1.01,0.95,0.95,27600.0],["2025-08-11",0.99,1.01,0.96,0.96,21100.0],["2025-08-12",0.99,0.99,0.9,0.92,29300.0],["2025-08-13",0.94,0.94,0.93,0.94,14900.0],["2025-08-14",0.93,1.06,0.92,1.02,34300.0],["2025-08-15",1.02,1.05,0.97,1.05,8200.0],["2025-08-18",1.0,1.05,1.0,1.02,9000.0],["2025-08-19",1.02,1.06,1.02,1.03,4900.0],["2025-08-20",1.03,1.06,0.99,1.06,9800.0],["2025-08-21",1.06,1.07,1.03,1.07,17000.0],["2025-08-22",1.02,1.09,0.85,1.01,87400.0],["2025-08-25",1.02,1.05,1.01,1.01,5100.0],["2025-08-26",1.03,1.03,1.0,1.03,2100.0],["2025-08-27",1.02,1.03,1.02,1.03,2600.0],["2025-08-28",1.02,1.1,1.02,1.06,3000.0],["2025-08-29",1.06,1.1,1.01,1.06,14400.0],["2025-09-02",1.02,1.08,1.02,1.06,3900.0],["2025-09-03",1.08,1.08,1.05,1.07,7300.0],["2025-09-04",1.05,1.07,1.04,1.04,7500.0],["2025-09-05",1.05,1.05,1.03,1.04,9600.0],["2025-09-08",1.04,1.05,1.03,1.03,3600.0],["2025-09-09",1.04,1.04,1.02,1.04,6400.0],["2025-09-10",1.04,1.04,1.01,1.02,9800.0],["2025-09-11",1.02,1.03,1.0,1.01,16900.0],["2025-09-12",1.02,1.03,1.0,1.01,11900.0],["2025-09-15",1.02,1.1,1.01,1.06,83200.0],["2025-09-16",1.05,1.05,1.02,1.03,16400.0],["2025-09-17",1.04,1.06,1.03,1.03,10600.0],["2025-09-18",1.05,1.06,1.05,1.05,13300.0],["2025-09-19",1.03,1.06,1.03,1.06,7800.0],["2025-09-22",1.05,1.05,1.03,1.05,3700.0],["2025-09-23",1.03,1.04,1.01,1.04,17500.0],["2025-09-24",1.03,1.05,1.02,1.04,6400.0],["2025-09-25",1.02,1.03,1.02,1.02,3500.0],["2025-09-26",1.02,1.02,1.01,1.02,5400.0],["2025-09-29",1.03,1.04,1.02,1.02,4400.0],["2025-09-30",1.03,1.03,1.02,1.03,4200.0],["2025-10-01",1.02,1.03,1.02,1.02,3400.0],["2025-10-02",1.03,1.03,1.01,1.02,10200.0],["2025-10-03",1.02,1.03,1.01,1.02,25400.0],["2025-10-06",1.01,1.03,1.01,1.02,27900.0],["2025-10-07",1.03,1.04,1.01,1.02,16400.0],["2025-10-08",1.01,1.05,1.01,1.04,20200.0],["2025-10-09",1.04,1.06,1.03,1.05,33300.0],["2025-10-10",1.07,1.07,0.82,0.95,151600.0],["2025-10-13",0.96,0.98,0.96,0.97,18400.0],["2025-10-14",0.96,1.02,0.94,1.0,17800.0],["2025-10-15",0.98,1.0,0.98,1.0,14500.0],["2025-10-16",0.99,0.99,0.95,0.97,7200.0],["2025-10-17",0.94,0.97,0.93,0.93,10600.0],["2025-10-20",0.94,0.96,0.93,0.95,11500.0],["2025-10-21",0.97,0.99,0.92,0.98,17200.0],["2025-10-22",1.01,1.01,0.91,0.98,73500.0],["2025-10-23",0.98,0.98,0.92,0.95,45500.0],["2025-10-24",0.94,0.95,0.94,0.94,5600.0],["2025-10-27",0.91,0.95,0.91,0.95,10300.0],["2025-10-28",0.92,0.95,0.92,0.95,25200.0],["2025-10-29",0.95,0.95,0.93,0.93,3600.0],["2025-10-30",0.95,0.95,0.92,0.94,15800.0],["2025-10-31",0.95,0.95,0.94,0.94,3600.0],["2025-11-03",0.93,1.01,0.93,1.0,20800.0],["2025-11-04",0.99,1.05,0.95,1.05,22900.0],["2025-11-05",1.03,1.06,1.0,1.05,43100.0],["2025-11-06",1.06,1.08,1.06,1.08,15900.0],["2025-11-07",1.08,1.1,1.07,1.1,32900.0],["2025-11-10",1.1,1.1,1.03,1.08,32400.0],["2025-11-11",1.1,1.13,1.07,1.09,23300.0],["2025-11-12",1.09,1.12,1.07,1.08,13000.0],["2025-11-13",1.13,1.24,1.09,1.22,103100.0],["2025-11-14",1.2,1.25,1.13,1.23,38700.0],["2025-11-17",1.24,1.27,1.14,1.27,52500.0],["2025-11-18",1.28,1.28,1.17,1.23,79400.0],["2025-11-19",1.25,1.26,1.2,1.21,32500.0],["2025-11-20",1.22,1.23,1.15,1.18,42700.0],["2025-11-21",1.18,1.25,1.18,1.21,15800.0],["2025-11-24",1.23,1.29,1.22,1.26,56800.0],["2025-11-25",1.28,1.32,1.28,1.29,74300.0],["2025-11-26",1.31,1.36,1.31,1.33,83200.0],["2025-11-28",1.34,1.35,1.28,1.32,15800.0],["2025-12-01",1.19,1.3,0.97,1.23,92200.0],["2025-12-02",1.27,1.3,1.27,1.28,37600.0],["2025-12-03",1.24,1.28,1.24,1.27,15100.0],["2025-12-04",1.26,1.31,1.26,1.31,8300.0],["2025-12-05",1.28,1.3,1.28,1.28,3600.0],["2025-12-08",1.29,1.29,1.24,1.25,9400.0],["2025-12-09",1.24,1.25,1.23,1.23,4500.0],["2025-12-10",1.21,1.29,1.21,1.26,11200.0],["2025-12-11",1.19,1.23,1.14,1.14,27800.0],["2025-12-12",1.14,1.2,1.14,1.16,11400.0],["2025-12-15",1.18,1.2,1.16,1.17,15700.0],["2025-12-16",1.17,1.2,1.15,1.17,11100.0],["2025-12-17",1.19,1.19,1.13,1.14,4000.0],["2025-12-18",1.12,1.15,1.06,1.07,37200.0],["2025-12-19",1.09,1.1,1.04,1.06,26400.0],["2025-12-22",1.04,1.1,1.04,1.06,7300.0],["2025-12-23",1.04,1.05,1.01,1.04,9700.0],["2025-12-24",1.06,1.06,1.04,1.05,3600.0],["2025-12-26",1.05,1.08,1.04,1.05,16200.0],["2025-12-29",1.04,1.04,1.01,1.03,33700.0],["2025-12-30",1.01,1.03,1.0,1.0,24000.0],["2025-12-31",1.01,1.03,1.01,1.02,21800.0],["2026-01-02",1.04,1.08,1.02,1.05,11400.0],["2026-01-05",1.03,1.05,1.02,1.02,28200.0],["2026-01-06",1.05,1.05,1.02,1.03,16800.0],["2026-01-07",1.05,1.05,1.03,1.03,3400.0],["2026-01-08",1.05,1.05,1.03,1.03,8000.0],["2026-01-09",1.05,1.06,1.04,1.05,19500.0],["2026-01-12",1.06,1.09,1.06,1.08,24400.0],["2026-01-13",1.07,1.08,1.07,1.08,1700.0],["2026-01-14",1.08,1.09,1.08,1.08,5100.0],["2026-01-15",1.09,1.09,1.08,1.08,7500.0],["2026-01-16",1.08,1.13,1.08,1.12,29400.0],["2026-01-20",1.12,1.26,1.12,1.19,54600.0],["2026-01-21",1.2,1.23,1.2,1.23,20700.0],["2026-01-22",1.25,1.27,1.23,1.27,38000.0],["2026-01-23",1.26,1.33,1.26,1.33,28300.0],["2026-01-26",1.33,1.33,1.22,1.26,8700.0],["2026-01-27",1.22,1.26,1.22,1.22,21000.0],["2026-01-28",1.24,1.27,1.23,1.27,3100.0],["2026-01-29",1.26,1.3,1.24,1.3,15500.0],["2026-01-30",1.3,1.3,1.22,1.22,12900.0],["2026-02-02",1.24,1.26,1.16,1.19,17900.0],["2026-02-03",1.18,1.18,1.09,1.13,20900.0],["2026-02-04",1.12,1.19,1.09,1.13,8600.0],["2026-02-05",1.1,1.15,1.09,1.09,12000.0],["2026-02-06",1.1,1.16,1.09,1.12,6300.0],["2026-02-09",1.12,1.18,1.1,1.1,10600.0],["2026-02-10",1.08,1.14,1.08,1.08,11500.0],["2026-02-11",1.12,1.12,1.08,1.08,2300.0],["2026-02-12",1.09,1.1,1.06,1.07,10400.0],["2026-02-13",1.07,1.08,1.07,1.07,2300.0],["2026-02-17",1.08,1.13,1.05,1.05,37200.0],["2026-02-18",1.09,1.09,1.04,1.04,9600.0],["2026-02-19",1.1,1.16,1.05,1.15,75400.0],["2026-02-20",1.11,1.11,1.01,1.01,18600.0],["2026-02-23",1.06,1.06,0.95,0.96,71100.0],["2026-02-24",1.09,1.09,0.96,0.99,28300.0],["2026-02-25",0.96,1.03,0.9,0.91,50700.0],["2026-02-26",0.91,0.93,0.89,0.9,44300.0],["2026-02-27",0.95,0.97,0.89,0.9,33000.0],["2026-03-02",0.9,0.95,0.9,0.9,41700.0],["2026-03-03",0.9,0.95,0.9,0.9,31000.0],["2026-03-04",0.92,0.92,0.9,0.91,6700.0],["2026-03-05",0.9,0.91,0.9,0.9,10000.0],["2026-03-06",0.92,1.0,0.89,0.98,4280300.0],["2026-03-09",1.05,1.07,0.9,0.96,1018800.0],["2026-03-10",0.94,0.98,0.9,0.91,116700.0],["2026-03-11",0.89,0.95,0.89,0.94,52100.0],["2026-03-12",0.93,0.95,0.88,0.92,31600.0],["2026-03-13",0.9,0.94,0.88,0.91,24900.0],["2026-03-16",0.9,0.91,0.88,0.9,13700.0],["2026-03-17",0.88,0.9,0.85,0.88,31700.0],["2026-03-18",0.87,0.9,0.86,0.87,18300.0],["2026-03-19",0.88,0.89,0.86,0.88,5600.0],["2026-03-20",0.86,0.94,0.86,0.92,50200.0],["2026-03-23",0.92,0.92,0.86,0.9,38900.0],["2026-03-24",0.9,0.94,0.87,0.9,53900.0],["2026-03-25",0.9,0.92,0.88,0.88,14100.0],["2026-03-26",0.92,0.92,0.89,0.9,12300.0],["2026-03-27",0.89,0.9,0.86,0.9,5500.0],["2026-03-30",0.86,0.9,0.86,0.87,9700.0],["2026-03-31",0.89,0.9,0.85,0.87,10800.0],["2026-04-01",0.88,0.89,0.86,0.89,4500.0],["2026-04-02",0.88,0.88,0.86,0.87,5900.0],["2026-04-06",0.91,1.02,0.89,1.0,974900.0],["2026-04-07",0.96,0.99,0.92,0.94,26900.0],["2026-04-08",0.91,0.98,0.86,0.88,48800.0],["2026-04-09",0.87,0.94,0.85,0.85,26700.0],["2026-04-10",0.85,0.93,0.85,0.88,6400.0],["2026-04-13",0.88,0.91,0.85,0.86,6600.0],["2026-04-14",0.86,0.86,0.82,0.85,20200.0],["2026-04-15",0.84,0.89,0.83,0.88,18200.0],["2026-04-16",0.88,0.98,0.84,0.95,126100.0],["2026-04-17",0.93,0.93,0.87,0.93,154700.0],["2026-04-20",0.91,0.93,0.9,0.92,64400.0],["2026-04-21",0.92,0.97,0.92,0.95,35300.0],["2026-04-22",0.93,0.96,0.9,0.92,33300.0],["2026-04-23",0.95,0.95,0.9,0.93,12600.0],["2026-04-24",0.94,0.94,0.88,0.88,15200.0],["2026-04-27",0.96,0.96,0.9,0.9,12000.0],["2026-04-28",0.9,0.92,0.88,0.91,6400.0],["2026-04-29",0.92,0.92,0.87,0.87,4000.0],["2026-04-30",0.87,0.91,0.87,0.91,4200.0],["2026-05-01",0.86,0.93,0.86,0.9,11600.0],["2026-05-04",0.87,0.96,0.87,0.9,11200.0],["2026-05-05",0.89,0.92,0.86,0.89,27900.0],["2026-05-06",0.86,0.9,0.86,0.86,15900.0],["2026-05-07",0.86,0.88,0.85,0.87,29700.0],["2026-05-08",0.87,0.87,0.85,0.85,5500.0],["2026-05-11",0.89,0.9,0.86,0.88,37500.0],["2026-05-12",0.86,0.88,0.86,0.86,7200.0],["2026-05-13",0.9,0.9,0.87,0.88,8800.0],["2026-05-14",0.87,0.89,0.86,0.86,16900.0],["2026-05-15",0.88,0.88,0.86,0.86,20300.0],["2026-05-18",0.85,0.86,0.85,0.86,6400.0],["2026-05-19",0.86,0.86,0.85,0.86,1500.0],["2026-05-20",0.85,0.85,0.85,0.85,10200.0],["2026-05-21",0.85,0.85,0.83,0.83,15300.0],["2026-05-22",0.85,0.85,0.83,0.85,25500.0],["2026-05-26",0.85,0.85,0.83,0.83,21500.0],["2026-05-27",0.83,0.98,0.81,0.88,564800.0],["2026-05-28",0.88,0.96,0.85,0.93,464700.0],["2026-05-29",0.93,0.99,0.9,0.96,510500.0],["2026-06-01",0.96,0.96,0.9,0.94,180800.0],["2026-06-02",0.93,0.97,0.9,0.9,174600.0],["2026-06-03",0.93,0.98,0.89,0.92,272500.0],["2026-06-04",0.91,0.93,0.89,0.9,123500.0],["2026-06-05",0.91,0.95,0.88,0.88,209800.0],["2026-06-08",0.87,0.89,0.85,0.86,138700.0],["2026-06-09",0.91,0.93,0.83,0.84,560900.0],["2026-06-10",0.88,0.98,0.85,0.95,1042000.0],["2026-06-11",0.93,0.94,0.9,0.93,231900.0],["2026-06-12",0.93,0.99,0.91,0.91,207400.0],["2026-06-15",0.93,0.94,0.88,0.88,178500.0],["2026-06-16",0.87,0.92,0.84,0.9,434000.0],["2026-06-17",0.91,0.95,0.87,0.88,601900.0],["2026-06-18",0.89,0.9,0.7,0.7,520400.0],["2026-06-22",0.69,0.75,0.63,0.63,121800.0],["2026-06-23",0.62,0.67,0.54,0.59,225900.0],["2026-06-24",0.6,0.69,0.6,0.63,172500.0],["2026-06-25",0.62,0.65,0.56,0.6,135900.0],["2026-06-26",0.59,0.65,0.59,0.61,41700.0],["2026-06-29",0.59,0.62,0.57,0.58,40300.0],["2026-06-30",0.56,0.64,0.56,0.6,567300.0],["2026-07-01",0.64,0.67,0.61,0.66,458200.0],["2026-07-02",0.67,0.68,0.6,0.62,229500.0],["2026-07-06",0.6,0.64,0.59,0.59,78900.0],["2026-07-07",0.59,0.62,0.54,0.57,290800.0],["2026-07-08",0.57,0.59,0.54,0.59,121000.0],["2026-07-09",0.6,0.6,0.55,0.56,74300.0],["2026-07-10",0.56,0.57,0.54,0.54,75500.0],["2026-07-13",0.55,0.55,0.53,0.55,62100.0],["2026-07-14",0.54,0.54,0.53,0.54,14400.0],["2026-07-15",0.53,0.57,0.49,0.53,182600.0],["2026-07-16",0.52,0.54,0.5,0.51,22900.0],["2026-07-17",0.52,0.52,0.5,0.51,5400.0],["2026-07-20",0.52,0.52,0.47,0.5,103900.0],["2026-07-21",0.49,0.49,0.48,0.48,12500.0],["2026-07-22",0.49,0.5,0.48,0.48,37300.0],["2026-07-23",0.48,0.5,0.48,0.49,121200.0],["2026-07-24",0.51,0.51,0.47,0.47,15000.0],["2026-07-27",0.48,0.48,0.47,0.48,22300.0],["2026-07-28",0.48,0.48,0.47,0.47,58800.0],["2026-07-29",0.49,0.5,0.47,0.48,64400.0],["2026-07-30",0.48,0.48,0.42,0.45,198300.0],["2026-07-31",0.46,0.46,0.4,0.4,98000.0],["2026-08-03",0.41,0.41,0.4,0.41,322600.0],["2026-08-04",0.41,0.42,0.38,0.41,154600.0],["2026-08-05",0.41,0.41,0.4,0.4,162400.0],["2026-08-06",0.41,0.43,0.39,0.39,79900.0],["2026-08-07",0.39,0.41,0.39,0.39,101100.0],["2026-08-10",2.61,2.79,1.38,2.13,221018400.0],["2026-08-11",1.325,1.5891,1.15,1.39,13459815.0],["2026-08-12",1.41,2.18,1.3,1.63,24624304.922983],["2026-08-13",1.63,1.77,1.36,1.36,6161879.784619],["2026-08-14",1.3,1.38,1.105,1.17,1101183.479052],["2026-08-17",1.13,1.2263,0.8601,0.92,1245048.303387]]}