{"t":"UAMY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-02-24",0.8438,0.8438,0.8438,0.8438,14500.0],["2000-02-25",0.8438,0.8438,0.6875,0.6875,65600.0],["2000-02-28",0.6562,0.6562,0.6562,0.6562,1100.0],["2000-02-29",0.75,0.75,0.75,0.75,1000.0],["2000-03-01",0.6562,0.75,0.6562,0.75,1300.0],["2000-03-02",0.6562,0.6562,0.6562,0.6562,400.0],["2000-03-03",0.6562,0.6562,0.6562,0.6562,4000.0],["2000-03-06",0.6562,0.7812,0.6562,0.7812,22900.0],["2000-03-07",0.7812,0.7812,0.75,0.75,17600.0],["2000-03-08",0.75,0.75,0.75,0.75,5000.0],["2000-03-09",0.6562,0.6562,0.6562,0.6562,400.0],["2000-03-10",0.75,0.8125,0.75,0.75,41500.0],["2000-03-13",0.8125,0.8125,0.75,0.8125,11400.0],["2000-03-14",0.8125,0.875,0.7812,0.8594,128500.0],["2000-03-15",0.875,0.875,0.8125,0.875,29000.0],["2000-03-16",0.875,0.875,0.7031,0.7031,52200.0],["2000-03-17",0.8125,0.875,0.7812,0.8438,23800.0],["2000-03-20",0.8125,0.8125,0.8125,0.8125,5000.0],["2000-03-21",0.875,0.875,0.75,0.8125,33800.0],["2000-03-22",0.625,0.6875,0.625,0.6875,19100.0],["2000-03-23",0.625,0.7812,0.625,0.75,29900.0],["2000-03-24",0.625,0.7812,0.625,0.75,20400.0],["2000-03-27",0.7188,0.7188,0.5469,0.5469,33300.0],["2000-03-28",0.5469,0.75,0.5469,0.75,23500.0],["2000-03-29",0.75,0.75,0.75,0.75,5000.0],["2000-03-30",0.75,0.75,0.75,0.75,0.0],["2000-03-31",0.75,0.75,0.75,0.75,51500.0],["2000-04-03",0.75,0.75,0.75,0.75,0.0],["2000-04-04",0.75,0.75,0.75,0.75,0.0],["2000-04-05",0.6875,0.6875,0.6875,0.6875,5700.0],["2000-04-06",0.7812,0.7812,0.6875,0.6875,900.0],["2000-04-07",0.6875,0.6875,0.6875,0.6875,0.0],["2000-04-10",0.6875,0.6875,0.6875,0.6875,0.0],["2000-04-11",0.6875,0.6875,0.6875,0.6875,13500.0],["2000-04-12",0.6875,0.6875,0.6875,0.6875,200.0],["2000-04-13",0.5156,0.5625,0.5156,0.5625,7200.0],["2000-04-14",0.5625,0.5625,0.5625,0.5625,0.0],["2000-04-17",0.5625,0.5625,0.5156,0.5156,11900.0],["2000-04-18",0.5156,0.5156,0.5156,0.5156,6300.0],["2000-04-19",0.5156,0.5156,0.5156,0.5156,3000.0],["2000-04-20",0.4531,0.4531,0.4531,0.4531,100.0],["2000-04-24",0.4531,0.4531,0.4531,0.4531,3000.0],["2000-04-25",0.4531,0.4531,0.4531,0.4531,1800.0],["2000-04-26",0.5156,0.5469,0.5156,0.5469,3100.0],["2000-04-27",0.6875,0.6875,0.4531,0.4531,36800.0],["2000-04-28",0.4531,0.4531,0.4531,0.4531,0.0],["2000-05-01",0.4375,0.5,0.3281,0.3281,50600.0],["2000-05-02",0.3281,0.3281,0.3281,0.3281,1000.0],["2000-05-03",0.4062,0.4062,0.3281,0.3281,5700.0],["2000-05-04",0.3281,0.375,0.3281,0.375,42900.0],["2000-05-05",0.3438,0.3438,0.3438,0.3438,1000.0],["2000-05-08",0.3438,0.5,0.3438,0.4062,26500.0],["2000-05-09",0.375,0.4062,0.375,0.4062,23000.0],["2000-05-10",0.4062,0.4062,0.4062,0.4062,0.0],["2000-05-11",0.375,0.375,0.375,0.375,5100.0],["2000-05-12",0.3594,0.4531,0.3594,0.3594,7100.0],["2000-05-15",0.3594,0.4531,0.3594,0.375,37700.0],["2000-05-16",0.3125,0.4531,0.2969,0.3125,90000.0],["2000-05-17",0.3125,0.3125,0.3125,0.3125,0.0],["2000-05-18",0.4531,0.4531,0.4531,0.4531,1000.0],["2000-05-19",0.4531,0.4531,0.4531,0.4531,0.0],["2000-05-22",0.3438,0.375,0.2656,0.375,72400.0],["2000-05-23",0.375,0.4375,0.375,0.4375,10000.0],["2000-05-24",0.4375,0.4375,0.4375,0.4375,0.0],["2000-05-25",0.4375,0.4375,0.4375,0.4375,0.0],["2000-05-26",0.4375,0.4375,0.4375,0.4375,0.0],["2000-05-30",0.3125,0.375,0.3125,0.375,35000.0],["2000-05-31",0.375,0.375,0.3125,0.3438,25000.0],["2000-06-01",0.3125,0.3438,0.2812,0.2812,15200.0],["2000-06-02",0.2812,0.2812,0.2812,0.2812,0.0],["2000-06-05",0.2812,0.2812,0.2812,0.2812,0.0],["2000-06-06",0.2969,0.2969,0.2969,0.2969,1000.0],["2000-06-07",0.3438,0.3438,0.3438,0.3438,20000.0],["2000-06-08",0.2969,0.2969,0.2969,0.2969,1000.0],["2000-06-09",0.2969,0.2969,0.2969,0.2969,0.0],["2000-06-12",0.375,0.4062,0.375,0.4062,15000.0],["2000-06-13",0.4062,0.4062,0.3438,0.3438,2500.0],["2000-06-14",0.4062,0.4062,0.4062,0.4062,7700.0],["2000-06-15",0.4062,0.75,0.4062,0.75,94800.0],["2000-06-16",0.5938,0.5938,0.5312,0.5938,52000.0],["2000-06-19",0.5625,0.5625,0.5625,0.5625,2500.0],["2000-06-20",0.5312,0.5312,0.5,0.5,12400.0],["2000-06-21",0.5,0.5,0.3438,0.3438,12500.0],["2000-06-22",0.5,0.5312,0.5,0.5312,12000.0],["2000-06-23",0.4062,0.4375,0.4062,0.4375,27500.0],["2000-06-26",0.4375,0.4375,0.4375,0.4375,0.0],["2000-06-27",0.4375,0.4375,0.4375,0.4375,0.0],["2000-06-28",0.4375,0.4531,0.4062,0.4375,32500.0],["2000-06-29",0.4375,0.4375,0.4375,0.4375,0.0],["2000-06-30",0.5625,0.5625,0.5625,0.5625,2500.0],["2000-07-03",0.5625,0.5625,0.5625,0.5625,0.0],["2000-07-05",0.4688,0.4688,0.375,0.375,11400.0],["2000-07-06",0.375,0.375,0.375,0.375,0.0],["2000-07-07",0.5,0.5,0.375,0.375,10200.0],["2000-07-10",0.4062,0.4531,0.3906,0.3906,74000.0],["2000-07-11",0.3906,0.4062,0.375,0.3906,86600.0],["2000-07-12",0.3906,0.4062,0.3906,0.4062,31300.0],["2000-07-13",0.4375,0.4375,0.4375,0.4375,5000.0],["2000-07-14",0.5312,0.5312,0.4062,0.4062,5100.0],["2000-07-17",0.5625,0.6875,0.4531,0.5938,88400.0],["2000-07-18",0.625,0.6875,0.5156,0.5156,137000.0],["2000-07-19",0.6562,0.7344,0.5938,0.625,63900.0],["2000-07-20",0.7031,0.7031,0.625,0.6562,12000.0],["2000-07-21",0.6562,0.6562,0.6562,0.6562,1000.0],["2000-07-24",0.6562,0.6562,0.5469,0.6094,53200.0],["2000-07-25",0.7188,0.7344,0.6406,0.7344,52800.0],["2000-07-26",0.6875,0.7812,0.6875,0.6875,127800.0],["2000-07-27",0.6875,0.7344,0.625,0.6562,36000.0],["2000-07-28",0.625,0.6719,0.625,0.6562,17600.0],["2000-07-31",0.6562,0.7344,0.6562,0.6875,75200.0],["2000-08-01",0.625,0.6406,0.625,0.6406,17700.0],["2000-08-02",0.6875,0.75,0.625,0.6406,122100.0],["2000-08-03",0.7031,0.7031,0.5625,0.5625,50400.0],["2000-08-04",0.5781,0.625,0.5469,0.5469,55000.0],["2000-08-07",0.6094,0.6875,0.5469,0.6875,17400.0],["2000-08-08",0.6875,0.7188,0.6875,0.7188,9000.0],["2000-08-09",0.7031,0.7031,0.7031,0.7031,4000.0],["2000-08-10",0.7031,0.7031,0.6875,0.7031,13000.0],["2000-08-11",0.7031,0.7031,0.6094,0.6094,4400.0],["2000-08-14",0.6562,0.6875,0.6562,0.6875,5200.0],["2000-08-15",0.6875,0.6875,0.6875,0.6875,0.0],["2000-08-16",0.625,0.625,0.5312,0.5312,10000.0],["2000-08-17",0.6562,0.6562,0.5312,0.5938,13500.0],["2000-08-18",0.5312,0.5312,0.4062,0.4688,52600.0],["2000-08-21",0.4062,0.4688,0.4062,0.4688,32000.0],["2000-08-22",0.4688,0.5156,0.4531,0.4531,26000.0],["2000-08-23",0.4844,0.4844,0.4062,0.4062,47600.0],["2000-08-24",0.3906,0.4062,0.3906,0.4062,10100.0],["2000-08-25",0.375,0.375,0.3438,0.3438,22000.0],["2000-08-28",0.3438,0.3438,0.3438,0.3438,0.0],["2000-08-29",0.3438,0.4688,0.3438,0.4688,46600.0],["2000-08-30",0.4844,0.5,0.4844,0.5,17000.0],["2000-08-31",0.5312,0.625,0.5312,0.5625,47300.0],["2000-09-01",0.5469,0.5625,0.5469,0.5469,2100.0],["2000-09-05",0.5469,0.5469,0.5469,0.5469,12000.0],["2000-09-06",0.5938,0.5938,0.5469,0.5469,18500.0],["2000-09-07",0.5469,0.5625,0.5156,0.5156,28000.0],["2000-09-08",0.5312,0.5469,0.5156,0.5156,14500.0],["2000-09-11",0.5156,0.5312,0.4844,0.4844,38700.0],["2000-09-12",0.4844,0.4844,0.4531,0.4688,16100.0],["2000-09-13",0.4531,0.5,0.4531,0.4844,37500.0],["2000-09-14",0.4531,0.4844,0.4375,0.4844,53700.0],["2000-09-15",0.4375,0.4375,0.4375,0.4375,10000.0],["2000-09-18",0.4531,0.4531,0.4219,0.4219,12000.0],["2000-09-19",0.4375,0.4375,0.4375,0.4375,7000.0],["2000-09-20",0.4375,0.4688,0.4375,0.4688,22600.0],["2000-09-21",0.4688,0.4688,0.4688,0.4688,3900.0],["2000-09-22",0.4688,0.4688,0.4062,0.4062,30000.0],["2000-09-25",0.375,0.4219,0.375,0.4219,10000.0],["2000-09-26",0.375,0.4219,0.375,0.4062,16500.0],["2000-09-27",0.375,0.4375,0.375,0.375,71300.0],["2000-09-28",0.375,0.4062,0.3125,0.3125,129500.0],["2000-09-29",0.3125,0.3438,0.3125,0.3438,13000.0],["2000-10-02",0.3438,0.3438,0.3438,0.3438,0.0],["2000-10-03",0.3438,0.3438,0.3438,0.3438,0.0],["2000-10-04",0.3438,0.3438,0.3438,0.3438,0.0],["2000-10-05",0.3125,0.3125,0.3125,0.3125,1200.0],["2000-10-06",0.3125,0.3125,0.3125,0.3125,0.0],["2000-10-09",0.3281,0.3281,0.3125,0.3125,5200.0],["2000-10-10",0.3125,0.3125,0.3125,0.3125,7200.0],["2000-10-11",0.375,0.375,0.375,0.375,40000.0],["2000-10-12",0.3438,0.3438,0.3125,0.3125,69500.0],["2000-10-13",0.3125,0.3125,0.3125,0.3125,4000.0],["2000-10-16",0.3125,0.3125,0.3125,0.3125,6000.0],["2000-10-17",0.3125,0.3125,0.3125,0.3125,5200.0],["2000-10-18",0.3125,0.3125,0.3125,0.3125,500.0],["2000-10-19",0.3125,0.3125,0.3125,0.3125,2000.0],["2000-10-20",0.3125,0.4062,0.3125,0.4062,52500.0],["2000-10-23",0.375,0.4062,0.3594,0.3594,34900.0],["2000-10-24",0.3438,0.3438,0.3438,0.3438,19000.0],["2000-10-25",0.3438,0.375,0.3125,0.3438,38500.0],["2000-10-26",0.3438,0.3438,0.3438,0.3438,18100.0],["2000-10-27",0.3438,0.375,0.3125,0.3438,35500.0],["2000-10-30",0.375,0.375,0.3438,0.375,79300.0],["2000-10-31",0.3438,0.3438,0.3438,0.3438,2500.0],["2000-11-01",0.3438,0.3438,0.3438,0.3438,7600.0],["2000-11-02",0.375,0.375,0.3438,0.3438,8300.0],["2000-11-03",0.3438,0.3438,0.3438,0.3438,7700.0],["2000-11-06",0.3438,0.3438,0.3438,0.3438,2500.0],["2000-11-07",0.3438,0.3438,0.3125,0.3125,20700.0],["2000-11-08",0.2969,0.2969,0.2812,0.2812,29500.0],["2000-11-09",0.2656,0.2812,0.2656,0.2812,43000.0],["2000-11-10",0.3438,0.3438,0.2656,0.2656,46500.0],["2000-11-13",0.2656,0.2656,0.2656,0.2656,8500.0],["2000-11-14",0.2656,0.2656,0.2656,0.2656,6700.0],["2000-11-15",0.2656,0.2812,0.2656,0.2812,20000.0],["2000-11-16",0.2656,0.2656,0.2656,0.2656,14900.0],["2000-11-17",0.2656,0.2656,0.2656,0.2656,0.0],["2000-11-20",0.2656,0.2656,0.2656,0.2656,1500.0],["2000-11-21",0.2656,0.2656,0.2656,0.2656,2800.0],["2000-11-22",0.2656,0.2969,0.2656,0.2969,12500.0],["2000-11-24",0.2656,0.2656,0.2656,0.2656,3500.0],["2000-11-27",0.2656,0.2656,0.2656,0.2656,2500.0],["2000-11-28",0.2656,0.2656,0.2656,0.2656,2500.0],["2000-11-29",0.2656,0.2656,0.2656,0.2656,3900.0],["2000-11-30",0.2656,0.2812,0.1719,0.1719,69700.0],["2000-12-01",0.1875,0.1875,0.1875,0.1875,200.0],["2000-12-04",0.1875,0.2344,0.1875,0.1875,39900.0],["2000-12-05",0.2344,0.2344,0.1875,0.1875,5100.0],["2000-12-06",0.1875,0.2344,0.1875,0.1875,15200.0],["2000-12-07",0.1875,0.1875,0.1875,0.1875,2500.0],["2000-12-08",0.1875,0.2031,0.1719,0.1719,11400.0],["2000-12-11",0.1719,0.1719,0.1719,0.1719,2500.0],["2000-12-12",0.1719,0.1719,0.1719,0.1719,2500.0],["2000-12-13",0.1719,0.1875,0.1562,0.1562,27500.0],["2000-12-14",0.1562,0.1562,0.1562,0.1562,10500.0],["2000-12-15",0.1875,0.1875,0.1562,0.1719,18800.0],["2000-12-18",0.1719,0.1875,0.1406,0.1406,32700.0],["2000-12-19",0.1406,0.1406,0.1406,0.1406,3900.0],["2000-12-20",0.1406,0.1875,0.1406,0.1562,14000.0],["2000-12-21",0.1562,0.1562,0.1562,0.1562,100.0],["2000-12-22",0.1719,0.1875,0.1719,0.1875,12100.0],["2000-12-26",0.1875,0.1875,0.1719,0.1719,3900.0],["2000-12-27",0.1719,0.1719,0.1719,0.1719,4600.0],["2000-12-28",0.1719,0.1719,0.1562,0.1719,28000.0],["2000-12-29",0.1406,0.1875,0.125,0.1719,54600.0],["2001-01-02",0.1719,0.3125,0.1719,0.3125,52200.0],["2001-01-03",0.3125,0.3125,0.3125,0.3125,600.0],["2001-01-04",0.2969,0.2969,0.2969,0.2969,200.0],["2001-01-05",0.2969,0.2969,0.2969,0.2969,3000.0],["2001-01-08",0.2969,0.2969,0.2969,0.2969,3000.0],["2001-01-09",0.2969,0.2969,0.2969,0.2969,0.0],["2001-01-10",0.2969,0.2969,0.2969,0.2969,0.0],["2001-01-11",0.2656,0.2656,0.2656,0.2656,600.0],["2001-01-12",0.2656,0.2656,0.2656,0.2656,0.0],["2001-01-16",0.2656,0.2656,0.2656,0.2656,0.0],["2001-01-17",0.2969,0.4062,0.2969,0.3438,32000.0],["2001-01-18",0.3438,0.3438,0.3438,0.3438,0.0],["2001-01-19",0.3438,0.3438,0.3438,0.3438,0.0],["2001-01-22",0.3438,0.3438,0.3438,0.3438,0.0],["2001-01-23",0.3438,0.3438,0.2969,0.2969,20000.0],["2001-01-24",0.2969,0.2969,0.2969,0.2969,0.0],["2001-01-25",0.2969,0.2969,0.2969,0.2969,0.0],["2001-01-26",0.2812,0.2812,0.2812,0.2812,100.0],["2001-01-29",0.3125,0.3125,0.3125,0.3125,3000.0],["2001-01-30",0.3125,0.3125,0.3125,0.3125,0.0],["2001-01-31",0.4062,0.4062,0.2969,0.2969,10900.0],["2001-02-01",0.2969,0.2969,0.2969,0.2969,0.0],["2001-02-02",0.3438,0.3438,0.3438,0.3438,25500.0],["2001-02-05",0.3438,0.3438,0.3438,0.3438,0.0],["2001-02-06",0.2656,0.2656,0.25,0.25,21000.0],["2001-02-07",0.25,0.25,0.25,0.25,0.0],["2001-02-08",0.3125,0.3125,0.3125,0.3125,100.0],["2001-02-09",0.3125,0.3438,0.3125,0.3438,24400.0],["2001-02-12",0.375,0.375,0.3438,0.3594,71400.0],["2001-02-13",0.3438,0.3438,0.3438,0.3438,94500.0],["2001-02-14",0.3438,0.3438,0.3281,0.3281,102500.0],["2001-02-15",0.3125,0.3125,0.3125,0.3125,5000.0],["2001-02-16",0.3125,0.3125,0.3125,0.3125,40000.0],["2001-02-20",0.2656,0.2969,0.2656,0.2969,22500.0],["2001-02-21",0.2812,0.3125,0.2656,0.2656,12000.0],["2001-02-22",0.2812,0.2812,0.2812,0.2812,9100.0],["2001-02-23",0.2812,0.2812,0.2812,0.2812,23100.0],["2001-02-26",0.25,0.25,0.25,0.25,400.0],["2001-02-27",0.25,0.25,0.25,0.25,5000.0],["2001-02-28",0.2812,0.2812,0.25,0.25,40900.0],["2001-03-01",0.25,0.25,0.25,0.25,22300.0],["2001-03-02",0.25,0.25,0.25,0.25,0.0],["2001-03-05",0.25,0.25,0.25,0.25,0.0],["2001-03-06",0.25,0.25,0.25,0.25,0.0],["2001-03-07",0.2969,0.2969,0.2188,0.25,77500.0],["2001-03-08",0.25,0.25,0.25,0.25,0.0],["2001-03-09",0.25,0.25,0.25,0.25,17200.0],["2001-03-12",0.25,0.25,0.25,0.25,500.0],["2001-03-13",0.25,0.25,0.25,0.25,0.0],["2001-03-14",0.2656,0.2812,0.2656,0.2656,18500.0],["2001-03-15",0.2344,0.2344,0.2344,0.2344,1000.0],["2001-03-16",0.2344,0.2344,0.2344,0.2344,0.0],["2001-03-19",0.2344,0.2344,0.2344,0.2344,0.0],["2001-03-20",0.25,0.25,0.25,0.25,100.0],["2001-03-21",0.25,0.25,0.25,0.25,0.0],["2001-03-22",0.25,0.25,0.25,0.25,0.0],["2001-03-23",0.25,0.25,0.25,0.25,0.0],["2001-03-26",0.25,0.25,0.25,0.25,300.0],["2001-03-27",0.25,0.25,0.25,0.25,0.0],["2001-03-28",0.25,0.25,0.25,0.25,0.0],["2001-03-29",0.25,0.25,0.25,0.25,600.0],["2001-03-30",0.25,0.25,0.25,0.25,2400.0],["2001-04-02",0.25,0.25,0.25,0.25,1500.0],["2001-04-03",0.25,0.25,0.25,0.25,13600.0],["2001-04-04",0.25,0.25,0.25,0.25,31300.0],["2001-04-05",0.2969,0.2969,0.25,0.25,1500.0],["2001-04-06",0.25,0.25,0.25,0.25,500.0],["2001-04-09",0.25,0.25,0.25,0.25,0.0],["2001-04-10",0.26,0.26,0.26,0.26,13000.0],["2001-04-11",0.26,0.26,0.26,0.26,0.0],["2001-04-12",0.26,0.26,0.26,0.26,0.0],["2001-04-16",0.25,0.25,0.21,0.21,15000.0],["2001-04-17",0.21,0.21,0.21,0.21,29000.0],["2001-04-18",0.21,0.21,0.21,0.21,100.0],["2001-04-19",0.21,0.21,0.21,0.21,0.0],["2001-04-20",0.21,0.21,0.21,0.21,0.0],["2001-04-23",0.21,0.21,0.21,0.21,600.0],["2001-04-24",0.21,0.21,0.21,0.21,0.0],["2001-04-25",0.21,0.21,0.21,0.21,0.0],["2001-04-26",0.23,0.23,0.23,0.23,700.0],["2001-04-27",0.24,0.25,0.23,0.25,30500.0],["2001-04-30",0.24,0.24,0.24,0.24,1000.0],["2001-05-01",0.24,0.24,0.24,0.24,0.0],["2001-05-02",0.24,0.24,0.24,0.24,0.0],["2001-05-03",0.24,0.24,0.24,0.24,300.0],["2001-05-04",0.24,0.24,0.24,0.24,0.0],["2001-05-07",0.24,0.24,0.24,0.24,2000.0],["2001-05-08",0.24,0.24,0.24,0.24,0.0],["2001-05-09",0.24,0.24,0.24,0.24,18500.0],["2001-05-10",0.24,0.35,0.24,0.35,18100.0],["2001-05-11",0.25,0.27,0.25,0.27,39000.0],["2001-05-14",0.25,0.25,0.25,0.25,2100.0],["2001-05-15",0.25,0.25,0.25,0.25,3000.0],["2001-05-16",0.4,0.5,0.35,0.47,512200.0],["2001-05-17",0.48,0.52,0.41,0.42,156800.0],["2001-05-18",0.47,0.47,0.38,0.43,145400.0],["2001-05-21",0.46,0.53,0.44,0.46,347700.0],["2001-05-22",0.47,0.47,0.38,0.44,104600.0],["2001-05-23",0.44,0.44,0.39,0.4,146700.0],["2001-05-24",0.43,0.44,0.39,0.39,16600.0],["2001-05-25",0.44,0.44,0.37,0.43,9500.0],["2001-05-29",0.41,0.41,0.41,0.41,4800.0],["2001-05-30",0.4,0.42,0.35,0.36,115800.0],["2001-05-31",0.4,0.4,0.37,0.37,39500.0],["2001-06-01",0.39,0.39,0.36,0.37,5600.0],["2001-06-04",0.4,0.41,0.37,0.4,81800.0],["2001-06-05",0.4,0.4,0.35,0.35,26900.0],["2001-06-06",0.33,0.4,0.33,0.4,68000.0],["2001-06-07",0.4,0.4,0.37,0.37,1500.0],["2001-06-08",0.34,0.34,0.34,0.34,10100.0],["2001-06-11",0.41,0.45,0.4,0.4,82700.0],["2001-06-12",0.42,0.44,0.37,0.4,32200.0],["2001-06-13",0.46,0.46,0.4,0.4,51600.0],["2001-06-14",0.37,0.41,0.35,0.4,24100.0],["2001-06-15",0.35,0.35,0.35,0.35,2400.0],["2001-06-18",0.35,0.37,0.35,0.37,26800.0],["2001-06-19",0.4,0.4,0.31,0.35,17100.0],["2001-06-20",0.3,0.3,0.3,0.3,3100.0],["2001-06-21",0.3,0.3,0.3,0.3,5400.0],["2001-06-22",0.3,0.3,0.3,0.3,200.0],["2001-06-25",0.3,0.3,0.3,0.3,2200.0],["2001-06-26",0.3,0.35,0.3,0.35,5200.0],["2001-06-27",0.3,0.34,0.3,0.34,5500.0],["2001-06-28",0.3,0.3,0.3,0.3,500.0],["2001-06-29",0.3,0.3,0.3,0.3,1500.0],["2001-07-02",0.35,0.35,0.3,0.35,8100.0],["2001-07-03",0.35,0.35,0.35,0.35,0.0],["2001-07-05",0.35,0.35,0.31,0.35,5300.0],["2001-07-06",0.35,0.4,0.34,0.38,47800.0],["2001-07-09",0.41,0.41,0.37,0.41,62400.0],["2001-07-10",0.41,0.41,0.38,0.38,11100.0],["2001-07-11",0.41,0.41,0.31,0.31,21000.0],["2001-07-12",0.31,0.31,0.28,0.28,7000.0],["2001-07-13",0.31,0.31,0.28,0.28,12500.0],["2001-07-16",0.27,0.27,0.27,0.27,100.0],["2001-07-17",0.26,0.26,0.26,0.26,5000.0],["2001-07-18",0.28,0.28,0.26,0.26,11400.0],["2001-07-19",0.26,0.26,0.26,0.26,0.0],["2001-07-20",0.26,0.26,0.26,0.26,0.0],["2001-07-23",0.26,0.26,0.26,0.26,0.0],["2001-07-24",0.26,0.26,0.26,0.26,0.0],["2001-07-25",0.31,0.31,0.26,0.26,12900.0],["2001-07-26",0.29,0.29,0.24,0.28,48000.0],["2001-07-27",0.23,0.23,0.23,0.23,25400.0],["2001-07-30",0.23,0.23,0.23,0.23,2300.0],["2001-07-31",0.23,0.23,0.23,0.23,300.0],["2001-08-01",0.23,0.23,0.23,0.23,500.0],["2001-08-02",0.23,0.23,0.23,0.23,0.0],["2001-08-03",0.23,0.23,0.23,0.23,2000.0],["2001-08-06",0.23,0.23,0.23,0.23,0.0],["2001-08-07",0.23,0.23,0.23,0.23,700.0],["2001-08-08",0.23,0.23,0.23,0.23,1500.0],["2001-08-09",0.23,0.29,0.23,0.29,5400.0],["2001-08-10",0.23,0.24,0.19,0.23,50000.0],["2001-08-13",0.23,0.23,0.23,0.23,0.0],["2001-08-14",0.2,0.2,0.2,0.2,3000.0],["2001-08-15",0.18,0.18,0.18,0.18,8100.0],["2001-08-16",0.18,0.18,0.18,0.18,5000.0],["2001-08-17",0.18,0.18,0.16,0.16,13700.0],["2001-08-20",0.15,0.15,0.15,0.15,10000.0],["2001-08-21",0.15,0.15,0.15,0.15,11000.0],["2001-08-22",0.15,0.15,0.15,0.15,3200.0],["2001-08-23",0.15,0.2,0.15,0.2,2100.0],["2001-08-24",0.2,0.2,0.17,0.17,4300.0],["2001-08-27",0.16,0.16,0.16,0.16,3000.0],["2001-08-28",0.18,0.18,0.16,0.16,4500.0],["2001-08-29",0.16,0.16,0.16,0.16,1300.0],["2001-08-30",0.16,0.16,0.16,0.16,12200.0],["2001-08-31",0.16,0.16,0.15,0.15,104000.0],["2001-09-04",0.15,0.15,0.15,0.15,17500.0],["2001-09-05",0.15,0.15,0.15,0.15,0.0],["2001-09-06",0.14,0.14,0.14,0.14,1100.0],["2001-09-07",0.14,0.14,0.14,0.14,0.0],["2001-09-10",0.14,0.14,0.14,0.14,0.0],["2001-09-17",0.18,0.19,0.18,0.18,18200.0],["2001-09-18",0.25,0.25,0.18,0.18,3700.0],["2001-09-19",0.2,0.2,0.2,0.2,100.0],["2001-09-20",0.2,0.2,0.2,0.2,1000.0],["2001-09-21",0.2,0.25,0.2,0.2,9000.0],["2001-09-24",0.17,0.17,0.17,0.17,9800.0],["2001-09-25",0.17,0.17,0.17,0.17,0.0],["2001-09-26",0.17,0.17,0.16,0.16,37100.0],["2001-09-27",0.14,0.16,0.13,0.13,36500.0],["2001-09-28",0.17,0.17,0.17,0.17,50000.0],["2001-10-01",0.22,0.22,0.16,0.16,1500.0],["2001-10-02",0.16,0.16,0.16,0.16,0.0],["2001-10-03",0.16,0.16,0.16,0.16,1700.0],["2001-10-04",0.17,0.17,0.17,0.17,500.0],["2001-10-05",0.17,0.17,0.17,0.17,0.0],["2001-10-08",0.19,0.19,0.19,0.19,3000.0],["2001-10-09",0.19,0.19,0.19,0.19,0.0],["2001-10-10",0.22,0.22,0.22,0.22,15000.0],["2001-10-11",0.2,0.2,0.2,0.2,3400.0],["2001-10-12",0.2,0.2,0.2,0.2,1500.0],["2001-10-15",0.2,0.2,0.2,0.2,0.0],["2001-10-16",0.2,0.2,0.2,0.2,1000.0],["2001-10-17",0.25,0.25,0.25,0.25,1000.0],["2001-10-18",0.25,0.25,0.25,0.25,0.0],["2001-10-19",0.19,0.19,0.19,0.19,22000.0],["2001-10-22",0.18,0.18,0.16,0.18,69500.0],["2001-10-23",0.17,0.18,0.17,0.17,141100.0],["2001-10-24",0.17,0.17,0.17,0.17,0.0],["2001-10-25",0.17,0.17,0.17,0.17,200.0],["2001-10-26",0.17,0.17,0.17,0.17,300.0],["2001-10-29",0.17,0.21,0.17,0.21,40500.0],["2001-10-30",0.19,0.19,0.18,0.18,6200.0],["2001-10-31",0.2,0.25,0.2,0.22,41000.0],["2001-11-01",0.22,0.22,0.22,0.22,0.0],["2001-11-02",0.22,0.25,0.2,0.2,11800.0],["2001-11-05",0.2,0.2,0.2,0.2,4500.0],["2001-11-06",0.2,0.2,0.2,0.2,0.0],["2001-11-07",0.2,0.2,0.2,0.2,0.0],["2001-11-08",0.18,0.19,0.18,0.19,10500.0],["2001-11-09",0.23,0.23,0.23,0.23,5000.0],["2001-11-12",0.23,0.23,0.23,0.23,0.0],["2001-11-13",0.2,0.2,0.2,0.2,2000.0],["2001-11-14",0.2,0.21,0.2,0.21,700.0],["2001-11-15",0.26,0.26,0.22,0.22,16100.0],["2001-11-16",0.22,0.22,0.22,0.22,1000.0],["2001-11-19",0.22,0.27,0.22,0.26,64600.0],["2001-11-20",0.26,0.26,0.26,0.26,15000.0],["2001-11-21",0.26,0.26,0.26,0.26,0.0],["2001-11-23",0.26,0.26,0.26,0.26,0.0],["2001-11-26",0.25,0.25,0.25,0.25,2500.0],["2001-11-27",0.25,0.25,0.25,0.25,0.0],["2001-11-28",0.25,0.25,0.25,0.25,0.0],["2001-11-29",0.19,0.19,0.19,0.19,100.0],["2001-11-30",0.2,0.3,0.2,0.3,4013000.0],["2001-12-03",0.28,0.31,0.25,0.29,115700.0],["2001-12-04",0.31,0.31,0.3,0.3,18000.0],["2001-12-05",0.3,0.3,0.2,0.22,311200.0],["2001-12-06",0.29,0.29,0.23,0.28,50800.0],["2001-12-07",0.28,0.28,0.28,0.28,0.0],["2001-12-10",0.23,0.26,0.23,0.24,8500.0],["2001-12-11",0.24,0.26,0.24,0.26,33400.0],["2001-12-12",0.23,0.26,0.23,0.23,15700.0],["2001-12-13",0.23,0.23,0.23,0.23,200.0],["2001-12-14",0.23,0.23,0.23,0.23,900.0],["2001-12-17",0.23,0.23,0.2,0.21,150500.0],["2001-12-18",0.21,0.21,0.21,0.21,5600.0],["2001-12-19",0.21,0.21,0.21,0.21,5000.0],["2001-12-20",0.2,0.2,0.2,0.2,4400.0],["2001-12-21",0.2,0.24,0.2,0.24,55400.0],["2001-12-24",0.22,0.22,0.22,0.22,500.0],["2001-12-26",0.24,0.24,0.22,0.22,14900.0],["2001-12-27",0.22,0.24,0.22,0.23,15200.0],["2001-12-28",0.21,0.23,0.21,0.23,14000.0],["2001-12-31",0.2,0.2,0.17,0.19,24000.0],["2002-01-02",0.2,0.2,0.2,0.2,2100.0],["2002-01-03",0.2,0.2,0.2,0.2,0.0],["2002-01-04",0.2,0.2,0.2,0.2,0.0],["2002-01-07",0.23,0.23,0.23,0.23,10000.0],["2002-01-08",0.23,0.29,0.22,0.29,60500.0],["2002-01-09",0.25,0.25,0.24,0.24,169300.0],["2002-01-10",0.21,0.24,0.21,0.24,4000.0],["2002-01-11",0.24,0.25,0.24,0.25,23000.0],["2002-01-14",0.21,0.21,0.21,0.21,600.0],["2002-01-15",0.21,0.21,0.21,0.21,0.0],["2002-01-16",0.21,0.21,0.21,0.21,0.0],["2002-01-17",0.21,0.21,0.21,0.21,1000.0],["2002-01-18",0.27,0.27,0.27,0.27,20000.0],["2002-01-22",0.25,0.25,0.25,0.25,200.0],["2002-01-23",0.2,0.2,0.2,0.2,9000.0],["2002-01-24",0.23,0.23,0.23,0.23,5300.0],["2002-01-25",0.22,0.22,0.22,0.22,13300.0],["2002-01-28",0.22,0.28,0.22,0.25,36200.0],["2002-01-29",0.25,0.25,0.17,0.17,48100.0],["2002-01-30",0.17,0.17,0.17,0.17,1700.0],["2002-01-31",0.17,0.17,0.17,0.17,0.0],["2002-02-01",0.17,0.17,0.17,0.17,1800.0],["2002-02-04",0.17,0.17,0.17,0.17,0.0],["2002-02-05",0.19,0.19,0.19,0.19,100.0],["2002-02-06",0.21,0.23,0.21,0.23,305400.0],["2002-02-07",0.21,0.24,0.21,0.24,1900.0],["2002-02-08",0.22,0.25,0.21,0.21,90000.0],["2002-02-11",0.22,0.23,0.22,0.23,15000.0],["2002-02-12",0.24,0.24,0.24,0.24,5000.0],["2002-02-13",0.18,0.23,0.18,0.22,169400.0],["2002-02-14",0.18,0.23,0.18,0.22,177000.0],["2002-02-15",0.23,0.23,0.18,0.18,11200.0],["2002-02-19",0.22,0.23,0.22,0.23,37000.0],["2002-02-20",0.23,0.23,0.18,0.18,2100.0],["2002-02-21",0.19,0.19,0.19,0.19,300.0],["2002-02-22",0.23,0.23,0.19,0.19,2200.0],["2002-02-25",0.19,0.19,0.19,0.19,0.0],["2002-02-26",0.19,0.19,0.19,0.19,200.0],["2002-02-27",0.2,0.2,0.2,0.2,2100.0],["2002-02-28",0.2,0.2,0.2,0.2,0.0],["2002-03-01",0.19,0.2,0.17,0.17,137000.0],["2002-03-04",0.17,0.17,0.17,0.17,0.0],["2002-03-05",0.16,0.19,0.16,0.19,6500.0],["2002-03-06",0.19,0.23,0.15,0.15,83900.0],["2002-03-07",0.15,0.15,0.13,0.13,38800.0],["2002-03-08",0.15,0.15,0.12,0.14,547800.0],["2002-03-11",0.15,0.15,0.12,0.12,369500.0],["2002-03-12",0.12,0.15,0.12,0.15,276200.0],["2002-03-13",0.15,0.15,0.14,0.15,438700.0],["2002-03-14",0.15,0.15,0.15,0.15,0.0],["2002-03-15",0.15,0.16,0.14,0.14,315100.0],["2002-03-18",0.15,0.15,0.14,0.14,323800.0],["2002-03-19",0.15,0.15,0.14,0.14,130400.0],["2002-03-20",0.14,0.15,0.14,0.15,17700.0],["2002-03-21",0.15,0.15,0.15,0.15,2000.0],["2002-03-22",0.15,0.15,0.15,0.15,0.0],["2002-03-25",0.15,0.15,0.14,0.14,131000.0],["2002-03-26",0.15,0.19,0.15,0.16,21900.0],["2002-03-27",0.16,0.16,0.16,0.16,0.0],["2002-03-28",0.16,0.16,0.16,0.16,0.0],["2002-04-01",0.14,0.14,0.14,0.14,1300.0],["2002-04-02",0.15,0.15,0.15,0.15,5000.0],["2002-04-03",0.16,0.18,0.16,0.18,21300.0],["2002-04-04",0.19,0.19,0.19,0.19,7100.0],["2002-04-05",0.2,0.2,0.17,0.17,15200.0],["2002-04-08",0.22,0.23,0.22,0.22,12000.0],["2002-04-09",0.22,0.22,0.22,0.22,0.0],["2002-04-10",0.24,0.24,0.24,0.24,1000.0],["2002-04-11",0.2,0.22,0.2,0.2,33300.0],["2002-04-12",0.2,0.2,0.2,0.2,0.0],["2002-04-15",0.23,0.23,0.23,0.23,3400.0],["2002-04-16",0.2,0.2,0.2,0.2,200.0],["2002-04-17",0.2,0.2,0.2,0.2,4000.0],["2002-04-18",0.22,0.22,0.2,0.2,39200.0],["2002-04-19",0.2,0.2,0.2,0.2,0.0],["2002-04-22",0.15,0.15,0.15,0.15,200.0],["2002-04-23",0.15,0.15,0.15,0.15,0.0],["2002-04-24",0.16,0.16,0.16,0.16,300.0],["2002-04-25",0.2,0.2,0.2,0.2,4500.0],["2002-04-26",0.2,0.2,0.2,0.2,0.0],["2002-04-29",0.2,0.2,0.2,0.2,10000.0],["2002-04-30",0.2,0.2,0.2,0.2,0.0],["2002-05-01",0.18,0.18,0.18,0.18,200.0],["2002-05-02",0.18,0.18,0.18,0.18,600.0],["2002-05-03",0.18,0.18,0.18,0.18,0.0],["2002-05-06",0.18,0.18,0.18,0.18,0.0],["2002-05-07",0.18,0.18,0.18,0.18,400.0],["2002-05-08",0.18,0.18,0.18,0.18,0.0],["2002-05-09",0.18,0.18,0.18,0.18,0.0],["2002-05-10",0.18,0.18,0.18,0.18,5000.0],["2002-05-13",0.16,0.16,0.16,0.16,100.0],["2002-05-14",0.16,0.16,0.16,0.16,0.0],["2002-05-15",0.16,0.16,0.16,0.16,0.0],["2002-05-16",0.16,0.16,0.16,0.16,0.0],["2002-05-17",0.16,0.16,0.16,0.16,0.0],["2002-05-20",0.16,0.16,0.16,0.16,0.0],["2002-05-21",0.16,0.16,0.16,0.16,5500.0],["2002-05-22",0.16,0.16,0.16,0.16,0.0],["2002-05-23",0.16,0.16,0.16,0.16,0.0],["2002-05-24",0.16,0.16,0.16,0.16,3900.0],["2002-05-28",0.15,0.15,0.15,0.15,4200.0],["2002-05-29",0.15,0.15,0.15,0.15,0.0],["2002-05-30",0.15,0.15,0.15,0.15,0.0],["2002-05-31",0.15,0.15,0.15,0.15,0.0],["2002-06-03",0.18,0.18,0.18,0.18,10000.0],["2002-06-04",0.18,0.18,0.18,0.18,0.0],["2002-06-05",0.18,0.18,0.18,0.18,0.0],["2002-06-06",0.16,0.19,0.16,0.19,7500.0],["2002-06-07",0.19,0.19,0.19,0.19,25000.0],["2002-06-10",0.19,0.19,0.19,0.19,200.0],["2002-06-11",0.19,0.19,0.19,0.19,0.0],["2002-06-12",0.12,0.12,0.12,0.12,900.0],["2002-06-13",0.19,0.2,0.19,0.19,35000.0],["2002-06-14",0.17,0.17,0.16,0.16,10000.0],["2002-06-17",0.16,0.16,0.16,0.16,0.0],["2002-06-18",0.16,0.16,0.16,0.16,0.0],["2002-06-19",0.16,0.16,0.16,0.16,14700.0],["2002-06-20",0.16,0.16,0.16,0.16,0.0],["2002-06-21",0.16,0.16,0.16,0.16,0.0],["2002-06-24",0.15,0.15,0.15,0.15,200.0],["2002-06-25",0.15,0.15,0.15,0.15,0.0],["2002-06-26",0.13,0.13,0.13,0.13,300.0],["2002-06-27",0.13,0.13,0.13,0.13,1000.0],["2002-06-28",0.16,0.28,0.16,0.23,257400.0],["2002-07-01",0.21,0.23,0.21,0.23,1800.0],["2002-07-02",0.22,0.22,0.22,0.22,500.0],["2002-07-03",0.22,0.22,0.22,0.22,500.0],["2002-07-05",0.22,0.22,0.22,0.22,0.0],["2002-07-08",0.21,0.23,0.21,0.23,31100.0],["2002-07-09",0.2,0.2,0.2,0.2,500.0],["2002-07-10",0.2,0.2,0.2,0.2,1000.0],["2002-07-11",0.2,0.2,0.2,0.2,0.0],["2002-07-12",0.2,0.2,0.18,0.18,14600.0],["2002-07-15",0.18,0.18,0.18,0.18,0.0],["2002-07-16",0.18,0.18,0.16,0.16,11600.0],["2002-07-17",0.16,0.16,0.16,0.16,0.0],["2002-07-18",0.16,0.16,0.16,0.16,0.0],["2002-07-19",0.16,0.16,0.16,0.16,0.0],["2002-07-22",0.16,0.16,0.16,0.16,300.0],["2002-07-23",0.16,0.16,0.16,0.16,0.0],["2002-07-24",0.16,0.16,0.16,0.16,0.0],["2002-07-25",0.2,0.22,0.2,0.22,32000.0],["2002-07-26",0.23,0.23,0.21,0.21,8700.0],["2002-07-29",0.21,0.21,0.21,0.21,0.0],["2002-07-30",0.2,0.2,0.2,0.2,5200.0],["2002-07-31",0.2,0.2,0.2,0.2,200.0],["2002-08-01",0.2,0.2,0.2,0.2,0.0],["2002-08-02",0.2,0.2,0.2,0.2,0.0],["2002-08-05",0.2,0.2,0.15,0.15,35000.0],["2002-08-06",0.16,0.16,0.16,0.16,4000.0],["2002-08-07",0.15,0.16,0.15,0.16,6100.0],["2002-08-08",0.18,0.19,0.18,0.19,11000.0],["2002-08-09",0.22,0.22,0.19,0.21,16900.0],["2002-08-12",0.19,0.19,0.19,0.19,600.0],["2002-08-13",0.25,0.25,0.22,0.22,13300.0],["2002-08-14",0.2,0.2,0.2,0.2,200.0],["2002-08-15",0.2,0.2,0.2,0.2,0.0],["2002-08-16",0.2,0.2,0.2,0.2,1600.0],["2002-08-19",0.23,0.23,0.2,0.2,30100.0],["2002-08-20",0.2,0.2,0.2,0.2,0.0],["2002-08-21",0.2,0.2,0.2,0.2,0.0],["2002-08-22",0.2,0.2,0.2,0.2,0.0],["2002-08-23",0.22,0.22,0.2,0.2,36600.0],["2002-08-26",0.2,0.2,0.2,0.2,20300.0],["2002-08-27",0.21,0.21,0.18,0.18,9000.0],["2002-08-28",0.18,0.18,0.18,0.18,0.0],["2002-08-29",0.17,0.17,0.17,0.17,100.0],["2002-08-30",0.17,0.17,0.17,0.17,0.0],["2002-09-03",0.17,0.17,0.17,0.17,200.0],["2002-09-04",0.17,0.17,0.17,0.17,3000.0],["2002-09-05",0.17,0.17,0.17,0.17,0.0],["2002-09-06",0.17,0.17,0.17,0.17,0.0],["2002-09-09",0.17,0.17,0.17,0.17,0.0],["2002-09-10",0.2,0.2,0.16,0.17,27700.0],["2002-09-11",0.16,0.16,0.16,0.16,600.0],["2002-09-12",0.16,0.16,0.16,0.16,0.0],["2002-09-13",0.16,0.16,0.16,0.16,48200.0],["2002-09-16",0.16,0.16,0.16,0.16,0.0],["2002-09-17",0.16,0.16,0.16,0.16,0.0],["2002-09-18",0.16,0.16,0.16,0.16,0.0],["2002-09-19",0.16,0.16,0.16,0.16,0.0],["2002-09-20",0.18,0.2,0.18,0.2,48500.0],["2002-09-23",0.17,0.17,0.17,0.17,9000.0],["2002-09-24",0.15,0.15,0.15,0.15,100.0],["2002-09-25",0.15,0.15,0.15,0.15,0.0],["2002-09-26",0.15,0.15,0.15,0.15,0.0],["2002-09-27",0.15,0.15,0.15,0.15,500.0],["2002-09-30",0.15,0.15,0.15,0.15,6200.0],["2002-10-01",0.15,0.15,0.15,0.15,0.0],["2002-10-02",0.15,0.15,0.15,0.15,0.0],["2002-10-03",0.15,0.15,0.15,0.15,1000.0],["2002-10-04",0.15,0.15,0.15,0.15,0.0],["2002-10-07",0.15,0.15,0.15,0.15,4000.0],["2002-10-08",0.15,0.15,0.15,0.15,500.0],["2002-10-09",0.15,0.16,0.15,0.16,55000.0],["2002-10-10",0.17,0.18,0.17,0.18,9100.0],["2002-10-11",0.2,0.21,0.19,0.2,440800.0],["2002-10-14",0.19,0.19,0.19,0.19,500.0],["2002-10-15",0.19,0.19,0.19,0.19,100.0],["2002-10-16",0.19,0.19,0.19,0.19,0.0],["2002-10-17",0.19,0.19,0.19,0.19,100.0],["2002-10-18",0.21,0.22,0.2,0.21,204400.0],["2002-10-21",0.22,0.22,0.22,0.22,5000.0],["2002-10-22",0.21,0.22,0.2,0.2,87100.0],["2002-10-23",0.19,0.19,0.19,0.19,600.0],["2002-10-24",0.19,0.19,0.19,0.19,0.0],["2002-10-25",0.19,0.19,0.19,0.19,10700.0],["2002-10-28",0.19,0.19,0.19,0.19,5000.0],["2002-10-29",0.19,0.19,0.19,0.19,0.0],["2002-10-30",0.19,0.19,0.19,0.19,0.0],["2002-10-31",0.19,0.19,0.19,0.19,0.0],["2002-11-01",0.19,0.19,0.19,0.19,0.0],["2002-11-04",0.19,0.19,0.19,0.19,0.0],["2002-11-05",0.19,0.2,0.19,0.19,26000.0],["2002-11-06",0.19,0.19,0.19,0.19,1000.0],["2002-11-07",0.21,0.21,0.21,0.21,1000.0],["2002-11-08",0.19,0.19,0.19,0.19,400.0],["2002-11-11",0.19,0.19,0.19,0.19,0.0],["2002-11-12",0.19,0.19,0.19,0.19,0.0],["2002-11-13",0.19,0.19,0.19,0.19,100.0],["2002-11-14",0.21,0.21,0.21,0.21,2800.0],["2002-11-15",0.21,0.21,0.21,0.21,0.0],["2002-11-18",0.19,0.19,0.16,0.16,6000.0],["2002-11-19",0.16,0.16,0.16,0.16,3400.0],["2002-11-20",0.16,0.18,0.15,0.18,17400.0],["2002-11-21",0.18,0.18,0.18,0.18,0.0],["2002-11-22",0.18,0.18,0.18,0.18,0.0],["2002-11-25",0.18,0.18,0.18,0.18,0.0],["2002-11-26",0.18,0.18,0.18,0.18,0.0],["2002-11-27",0.18,0.18,0.18,0.18,0.0],["2002-11-29",0.16,0.16,0.15,0.15,1500.0],["2002-12-02",0.15,0.15,0.15,0.15,0.0],["2002-12-03",0.15,0.15,0.15,0.15,0.0],["2002-12-04",0.16,0.16,0.16,0.16,100.0],["2002-12-05",0.16,0.16,0.16,0.16,0.0],["2002-12-06",0.15,0.16,0.15,0.16,23000.0],["2002-12-09",0.15,0.15,0.15,0.15,2000.0],["2002-12-10",0.15,0.15,0.15,0.15,8000.0],["2002-12-11",0.17,0.17,0.15,0.17,8600.0],["2002-12-12",0.15,0.18,0.15,0.18,47200.0],["2002-12-13",0.18,0.18,0.18,0.18,0.0],["2002-12-16",0.22,0.22,0.16,0.16,1100.0],["2002-12-17",0.16,0.16,0.16,0.16,5400.0],["2002-12-18",0.15,0.15,0.14,0.15,10300.0],["2002-12-19",0.16,0.16,0.16,0.16,5100.0],["2002-12-20",0.16,0.18,0.16,0.16,10000.0],["2002-12-23",0.16,0.16,0.16,0.16,15000.0],["2002-12-24",0.16,0.16,0.16,0.16,0.0],["2002-12-26",0.16,0.16,0.16,0.16,500.0],["2002-12-27",0.16,0.18,0.16,0.18,15500.0],["2002-12-30",0.18,0.22,0.18,0.18,11100.0],["2002-12-31",0.18,0.18,0.18,0.18,1700.0],["2003-01-02",0.24,0.24,0.2,0.21,15500.0],["2003-01-03",0.21,0.21,0.21,0.21,0.0],["2003-01-06",0.21,0.21,0.21,0.21,0.0],["2003-01-07",0.17,0.17,0.17,0.17,500.0],["2003-01-08",0.17,0.17,0.17,0.17,0.0],["2003-01-09",0.17,0.17,0.17,0.17,2900.0],["2003-01-10",0.18,0.23,0.18,0.2,7200.0],["2003-01-13",0.22,0.22,0.21,0.22,11000.0],["2003-01-14",0.22,0.22,0.21,0.22,50100.0],["2003-01-15",0.17,0.17,0.17,0.17,700.0],["2003-01-16",0.17,0.17,0.17,0.17,0.0],["2003-01-17",0.18,0.2,0.17,0.17,15200.0],["2003-01-21",0.17,0.17,0.17,0.17,500.0],["2003-01-22",0.18,0.18,0.18,0.18,5900.0],["2003-01-23",0.18,0.18,0.18,0.18,0.0],["2003-01-24",0.17,0.17,0.17,0.17,2000.0],["2003-01-27",0.17,0.17,0.17,0.17,500.0],["2003-01-28",0.17,0.19,0.17,0.19,31000.0],["2003-01-29",0.2,0.2,0.17,0.18,8100.0],["2003-01-30",0.2,0.2,0.2,0.2,20000.0],["2003-01-31",0.16,0.16,0.16,0.16,3000.0],["2003-02-03",0.16,0.16,0.16,0.16,0.0],["2003-02-04",0.17,0.18,0.16,0.17,79000.0],["2003-02-05",0.14,0.16,0.14,0.16,84000.0],["2003-02-06",0.16,0.16,0.16,0.16,0.0],["2003-02-07",0.16,0.16,0.16,0.16,100.0],["2003-02-10",0.16,0.16,0.16,0.16,12600.0],["2003-02-11",0.16,0.16,0.16,0.16,500.0],["2003-02-12",0.16,0.16,0.16,0.16,0.0],["2003-02-13",0.16,0.2,0.15,0.2,53100.0],["2003-02-14",0.2,0.2,0.15,0.15,75100.0],["2003-02-18",0.15,0.15,0.15,0.15,100.0],["2003-02-19",0.2,0.2,0.2,0.2,7000.0],["2003-02-20",0.18,0.18,0.16,0.16,6100.0],["2003-02-21",0.16,0.16,0.16,0.16,0.0],["2003-02-24",0.16,0.16,0.16,0.16,300.0],["2003-02-25",0.16,0.16,0.16,0.16,0.0],["2003-02-26",0.17,0.17,0.17,0.17,500.0],["2003-02-27",0.2,0.2,0.2,0.2,100.0],["2003-02-28",0.2,0.2,0.2,0.2,0.0],["2003-03-03",0.2,0.2,0.2,0.2,0.0],["2003-03-04",0.2,0.2,0.2,0.2,0.0],["2003-03-05",0.18,0.18,0.18,0.18,500.0],["2003-03-06",0.18,0.18,0.18,0.18,0.0],["2003-03-07",0.18,0.18,0.18,0.18,0.0],["2003-03-10",0.18,0.18,0.18,0.18,0.0],["2003-03-11",0.18,0.18,0.18,0.18,500.0],["2003-03-12",0.18,0.18,0.18,0.18,600.0],["2003-03-13",0.2,0.2,0.19,0.19,16900.0],["2003-03-14",0.2,0.2,0.15,0.15,30100.0],["2003-03-17",0.2,0.2,0.16,0.16,29000.0],["2003-03-18",0.2,0.2,0.2,0.2,18800.0],["2003-03-19",0.17,0.17,0.17,0.17,500.0],["2003-03-20",0.2,0.2,0.2,0.2,5000.0],["2003-03-21",0.19,0.19,0.19,0.19,5000.0],["2003-03-24",0.2,0.21,0.2,0.21,42000.0],["2003-03-25",0.2,0.23,0.2,0.21,80500.0],["2003-03-26",0.21,0.21,0.21,0.21,0.0],["2003-03-27",0.2,0.2,0.2,0.2,20100.0],["2003-03-28",0.2,0.2,0.2,0.2,0.0],["2003-03-31",0.21,0.21,0.2,0.21,48800.0],["2003-04-01",0.21,0.21,0.21,0.21,0.0],["2003-04-02",0.21,0.21,0.21,0.21,0.0],["2003-04-03",0.22,0.22,0.22,0.22,24500.0],["2003-04-04",0.22,0.22,0.22,0.22,0.0],["2003-04-07",0.22,0.22,0.22,0.22,0.0],["2003-04-08",0.21,0.22,0.15,0.2,73700.0],["2003-04-09",0.25,0.32,0.25,0.25,29000.0],["2003-04-10",0.18,0.22,0.18,0.22,18900.0],["2003-04-11",0.22,0.22,0.22,0.22,0.0],["2003-04-14",0.17,0.22,0.17,0.22,16500.0],["2003-04-15",0.19,0.2,0.19,0.2,15400.0],["2003-04-16",0.2,0.2,0.2,0.2,0.0],["2003-04-17",0.16,0.18,0.16,0.17,6700.0],["2003-04-21",0.16,0.16,0.16,0.16,900.0],["2003-04-22",0.16,0.16,0.16,0.16,0.0],["2003-04-23",0.16,0.16,0.16,0.16,0.0],["2003-04-24",0.16,0.16,0.16,0.16,0.0],["2003-04-25",0.2,0.2,0.2,0.2,10000.0],["2003-04-28",0.2,0.2,0.2,0.2,0.0],["2003-04-29",0.2,0.2,0.2,0.2,0.0],["2003-04-30",0.19,0.19,0.13,0.15,15700.0],["2003-05-01",0.15,0.15,0.15,0.15,0.0],["2003-05-02",0.15,0.15,0.15,0.15,1500.0],["2003-05-05",0.15,0.15,0.15,0.15,0.0],["2003-05-06",0.15,0.15,0.15,0.15,0.0],["2003-05-07",0.17,0.17,0.17,0.17,200.0],["2003-05-08",0.17,0.17,0.17,0.17,0.0],["2003-05-09",0.17,0.17,0.17,0.17,3500.0],["2003-05-12",0.17,0.17,0.17,0.17,100.0],["2003-05-13",0.17,0.17,0.17,0.17,0.0],["2003-05-14",0.17,0.17,0.17,0.17,0.0],["2003-05-15",0.17,0.17,0.17,0.17,12100.0],["2003-05-16",0.17,0.19,0.17,0.19,45400.0],["2003-05-19",0.19,0.19,0.19,0.19,0.0],["2003-05-20",0.3,0.3,0.3,0.3,1000.0],["2003-05-21",0.17,0.25,0.17,0.22,10000.0],["2003-05-22",0.24,0.24,0.22,0.24,15400.0],["2003-05-23",0.22,0.22,0.22,0.22,3500.0],["2003-05-27",0.22,0.22,0.22,0.22,1600.0],["2003-05-28",0.22,0.22,0.22,0.22,0.0],["2003-05-29",0.22,0.25,0.22,0.25,3700.0],["2003-05-30",0.22,0.22,0.22,0.22,5900.0],["2003-06-02",0.22,0.22,0.22,0.22,0.0],["2003-06-03",0.22,0.22,0.22,0.22,0.0],["2003-06-04",0.17,0.25,0.15,0.25,41500.0],["2003-06-05",0.15,0.2,0.15,0.2,400.0],["2003-06-06",0.2,0.2,0.2,0.2,0.0],["2003-06-09",0.2,0.2,0.2,0.2,0.0],["2003-06-10",0.2,0.2,0.2,0.2,0.0],["2003-06-11",0.2,0.2,0.2,0.2,0.0],["2003-06-12",0.2,0.2,0.2,0.2,0.0],["2003-06-13",0.23,0.23,0.23,0.23,2300.0],["2003-06-16",0.23,0.23,0.23,0.23,0.0],["2003-06-17",0.33,0.33,0.26,0.26,6000.0],["2003-06-18",0.25,0.25,0.25,0.25,1000.0],["2003-06-19",0.25,0.25,0.25,0.25,9000.0],["2003-06-20",0.25,0.25,0.25,0.25,0.0],["2003-06-23",0.25,0.25,0.25,0.25,0.0],["2003-06-24",0.25,0.25,0.25,0.25,0.0],["2003-06-25",0.2,0.2,0.19,0.19,8600.0],["2003-06-26",0.19,0.19,0.19,0.19,0.0],["2003-06-27",0.2,0.2,0.19,0.2,30600.0],["2003-06-30",0.2,0.2,0.2,0.2,0.0],["2003-07-01",0.2,0.2,0.2,0.2,0.0],["2003-07-02",0.21,0.22,0.21,0.22,47800.0],["2003-07-03",0.22,0.22,0.22,0.22,0.0],["2003-07-07",0.22,0.22,0.22,0.22,0.0],["2003-07-08",0.22,0.22,0.22,0.22,0.0],["2003-07-09",0.22,0.22,0.22,0.22,0.0],["2003-07-10",0.22,0.22,0.22,0.22,0.0],["2003-07-11",0.22,0.22,0.22,0.22,0.0],["2003-07-14",0.22,0.22,0.22,0.22,0.0],["2003-07-15",0.22,0.22,0.22,0.22,0.0],["2003-07-16",0.21,0.21,0.21,0.21,2500.0],["2003-07-17",0.21,0.21,0.21,0.21,0.0],["2003-07-18",0.21,0.21,0.21,0.21,0.0],["2003-07-21",0.21,0.22,0.21,0.22,800.0],["2003-07-22",0.22,0.22,0.22,0.22,0.0],["2003-07-23",0.21,0.21,0.21,0.21,1900.0],["2003-07-24",0.21,0.21,0.21,0.21,200.0],["2003-07-25",0.21,0.21,0.21,0.21,0.0],["2003-07-28",0.21,0.22,0.2,0.21,25000.0],["2003-07-29",0.2,0.22,0.2,0.2,19200.0],["2003-07-30",0.2,0.2,0.2,0.2,0.0],["2003-07-31",0.2,0.2,0.2,0.2,0.0],["2003-08-01",0.23,0.23,0.23,0.23,1000.0],["2003-08-04",0.23,0.23,0.23,0.23,0.0],["2003-08-05",0.23,0.25,0.23,0.25,28000.0],["2003-08-06",0.2,0.25,0.2,0.25,2000.0],["2003-08-07",0.2,0.2,0.2,0.2,1200.0],["2003-08-08",0.2,0.2,0.2,0.2,0.0],["2003-08-11",0.2,0.2,0.2,0.2,0.0],["2003-08-12",0.2,0.3,0.2,0.25,4600.0],["2003-08-13",0.2,0.2,0.2,0.2,100.0],["2003-08-14",0.2,0.2,0.2,0.2,0.0],["2003-08-15",0.2,0.2,0.2,0.2,0.0],["2003-08-18",0.2,0.2,0.2,0.2,0.0],["2003-08-19",0.2,0.2,0.2,0.2,0.0],["2003-08-20",0.2,0.2,0.2,0.2,1400.0],["2003-08-21",0.2,0.2,0.2,0.2,500.0],["2003-08-22",0.2,0.22,0.2,0.22,400.0],["2003-08-25",0.2,0.2,0.2,0.2,200.0],["2003-08-26",0.2,0.2,0.2,0.2,0.0],["2003-08-27",0.2,0.2,0.2,0.2,0.0],["2003-08-28",0.2,0.2,0.2,0.2,0.0],["2003-08-29",0.2,0.2,0.2,0.2,300.0],["2003-09-02",0.2,0.22,0.2,0.22,900.0],["2003-09-03",0.21,0.25,0.21,0.25,10000.0],["2003-09-04",0.25,0.25,0.25,0.25,5000.0],["2003-09-05",0.25,0.25,0.22,0.22,800.0],["2003-09-08",0.22,0.22,0.22,0.22,0.0],["2003-09-09",0.25,0.25,0.24,0.25,23300.0],["2003-09-10",0.25,0.25,0.25,0.25,0.0],["2003-09-11",0.2,0.2,0.2,0.2,300.0],["2003-09-12",0.2,0.2,0.2,0.2,1500.0],["2003-09-15",0.2,0.2,0.16,0.19,44200.0],["2003-09-16",0.19,0.19,0.19,0.19,0.0],["2003-09-17",0.18,0.18,0.18,0.18,500.0],["2003-09-18",0.18,0.18,0.18,0.18,400.0],["2003-09-19",0.18,0.18,0.18,0.18,0.0],["2003-09-22",0.18,0.18,0.18,0.18,0.0],["2003-09-23",0.2,0.26,0.17,0.25,15600.0],["2003-09-24",0.17,0.17,0.17,0.17,100.0],["2003-09-25",0.17,0.26,0.17,0.26,2300.0],["2003-09-26",0.17,0.17,0.17,0.17,500.0],["2003-09-29",0.17,0.17,0.17,0.17,0.0],["2003-09-30",0.26,0.26,0.25,0.25,1600.0],["2003-10-01",0.17,0.17,0.17,0.17,1100.0],["2003-10-02",0.17,0.17,0.17,0.17,0.0],["2003-10-03",0.17,0.17,0.17,0.17,0.0],["2003-10-06",0.17,0.17,0.17,0.17,0.0],["2003-10-07",0.17,0.17,0.17,0.17,200.0],["2003-10-08",0.17,0.17,0.17,0.17,0.0],["2003-10-09",0.17,0.17,0.17,0.17,100.0],["2003-10-10",0.26,0.26,0.17,0.17,5200.0],["2003-10-13",0.17,0.17,0.17,0.17,900.0],["2003-10-14",0.17,0.19,0.17,0.19,4000.0],["2003-10-15",0.19,0.19,0.19,0.19,0.0],["2003-10-16",0.17,0.19,0.17,0.19,200.0],["2003-10-17",0.19,0.19,0.19,0.19,0.0],["2003-10-20",0.19,0.19,0.19,0.19,0.0],["2003-10-21",0.19,0.19,0.19,0.19,0.0],["2003-10-22",0.19,0.19,0.19,0.19,0.0],["2003-10-23",0.17,0.17,0.17,0.17,300.0],["2003-10-24",0.17,0.19,0.17,0.19,1800.0],["2003-10-27",0.26,0.26,0.17,0.18,1200.0],["2003-10-28",0.17,0.17,0.17,0.17,100.0],["2003-10-29",0.17,0.17,0.17,0.17,0.0],["2003-10-30",0.17,0.17,0.17,0.17,0.0],["2003-10-31",0.17,0.19,0.15,0.18,103900.0],["2003-11-03",0.15,0.15,0.15,0.15,200.0],["2003-11-04",0.15,0.15,0.15,0.15,0.0],["2003-11-05",0.15,0.15,0.15,0.15,0.0],["2003-11-06",0.2,0.2,0.2,0.2,10000.0],["2003-11-07",0.2,0.2,0.2,0.2,0.0],["2003-11-10",0.2,0.2,0.2,0.2,0.0],["2003-11-11",0.15,0.17,0.15,0.17,5300.0],["2003-11-12",0.17,0.17,0.17,0.17,0.0],["2003-11-13",0.15,0.16,0.15,0.15,28200.0],["2003-11-14",0.15,0.15,0.15,0.15,100.0],["2003-11-17",0.15,0.15,0.15,0.15,0.0],["2003-11-18",0.15,0.15,0.15,0.15,100.0],["2003-11-19",0.15,0.15,0.15,0.15,0.0],["2003-11-20",0.15,0.15,0.15,0.15,400.0],["2003-11-21",0.15,0.15,0.15,0.15,1600.0],["2003-11-24",0.15,0.15,0.15,0.15,100.0],["2003-11-25",0.15,0.15,0.15,0.15,0.0],["2003-11-26",0.15,0.15,0.15,0.15,0.0],["2003-11-28",0.15,0.15,0.15,0.15,0.0],["2003-12-01",0.15,0.15,0.15,0.15,0.0],["2003-12-02",0.16,0.2,0.14,0.2,231100.0],["2003-12-03",0.16,0.16,0.16,0.16,5000.0],["2003-12-04",0.16,0.16,0.16,0.16,300.0],["2003-12-05",0.16,0.16,0.16,0.16,300.0],["2003-12-08",0.16,0.16,0.16,0.16,15000.0],["2003-12-09",0.16,0.16,0.16,0.16,0.0],["2003-12-10",0.16,0.16,0.16,0.16,0.0],["2003-12-11",0.16,0.16,0.16,0.16,0.0],["2003-12-12",0.16,0.16,0.16,0.16,0.0],["2003-12-15",0.16,0.16,0.16,0.16,500.0],["2003-12-16",0.16,0.16,0.16,0.16,6100.0],["2003-12-17",0.23,0.23,0.2,0.2,21500.0],["2003-12-18",0.17,0.17,0.17,0.17,200.0],["2003-12-19",0.17,0.17,0.17,0.17,0.0],["2003-12-22",0.17,0.17,0.17,0.17,0.0],["2003-12-23",0.17,0.17,0.17,0.17,0.0],["2003-12-24",0.2,0.24,0.2,0.24,18000.0],["2003-12-26",0.24,0.24,0.24,0.24,0.0],["2003-12-29",0.2,0.2,0.2,0.2,5500.0],["2003-12-30",0.2,0.2,0.2,0.2,3600.0],["2003-12-31",0.2,0.21,0.2,0.2,2000.0],["2004-01-02",0.2,0.2,0.2,0.2,1200.0],["2004-01-05",0.24,0.25,0.22,0.22,22200.0],["2004-01-06",0.2,0.2,0.2,0.2,500.0],["2004-01-07",0.2,0.2,0.2,0.2,0.0],["2004-01-08",0.2,0.2,0.2,0.2,100.0],["2004-01-09",0.26,0.3,0.26,0.3,11800.0],["2004-01-12",0.3,0.5,0.3,0.3,44100.0],["2004-01-13",0.3,0.3,0.22,0.22,25200.0],["2004-01-14",0.22,0.26,0.22,0.26,3600.0],["2004-01-15",0.26,0.26,0.26,0.26,0.0],["2004-01-16",0.26,0.26,0.26,0.26,0.0],["2004-01-20",0.51,0.51,0.23,0.4,1400.0],["2004-01-21",0.42,0.42,0.4,0.4,9000.0],["2004-01-22",0.23,0.44,0.23,0.4,25700.0],["2004-01-23",0.24,0.3,0.24,0.3,63000.0],["2004-01-26",0.3,0.3,0.3,0.3,0.0],["2004-01-27",0.3,0.3,0.3,0.3,0.0],["2004-01-28",0.3,0.3,0.3,0.3,97000.0],["2004-01-29",0.3,0.3,0.23,0.23,40700.0],["2004-01-30",0.23,0.23,0.23,0.23,0.0],["2004-02-02",0.24,0.35,0.24,0.35,5700.0],["2004-02-03",0.24,0.24,0.24,0.24,9000.0],["2004-02-04",0.24,0.24,0.24,0.24,0.0],["2004-02-05",0.35,0.35,0.35,0.35,5000.0],["2004-02-06",0.4,0.4,0.3,0.3,1300.0],["2004-02-09",0.43,0.43,0.33,0.33,24200.0],["2004-02-10",0.33,0.4,0.33,0.4,20800.0],["2004-02-11",0.35,0.41,0.35,0.35,30200.0],["2004-02-12",0.37,0.37,0.32,0.35,28900.0],["2004-02-13",0.35,0.35,0.35,0.35,6000.0],["2004-02-17",0.29,0.29,0.29,0.29,300.0],["2004-02-18",0.29,0.33,0.28,0.33,18600.0],["2004-02-19",0.33,0.33,0.33,0.33,0.0],["2004-02-20",0.28,0.4,0.28,0.35,67300.0],["2004-02-23",0.28,0.28,0.28,0.28,300.0],["2004-02-24",0.28,0.28,0.28,0.28,0.0],["2004-02-25",0.28,0.28,0.28,0.28,0.0],["2004-02-26",0.28,0.28,0.28,0.28,0.0],["2004-02-27",0.28,0.28,0.28,0.28,0.0],["2004-03-01",0.28,0.28,0.28,0.28,0.0],["2004-03-02",0.28,0.28,0.28,0.28,0.0],["2004-03-03",0.28,0.28,0.28,0.28,0.0],["2004-03-04",0.28,0.28,0.28,0.28,0.0],["2004-03-05",0.28,0.28,0.28,0.28,0.0],["2004-03-08",0.3,0.38,0.3,0.35,48500.0],["2004-03-09",0.31,0.38,0.31,0.38,23500.0],["2004-03-10",0.38,0.38,0.32,0.32,40100.0],["2004-03-11",0.32,0.32,0.32,0.32,0.0],["2004-03-12",0.32,0.32,0.32,0.32,0.0],["2004-03-15",0.3,0.34,0.29,0.29,20200.0],["2004-03-16",0.32,0.32,0.32,0.32,10000.0],["2004-03-17",0.3,0.32,0.25,0.25,24100.0],["2004-03-18",0.32,0.35,0.32,0.35,6500.0],["2004-03-19",0.25,0.35,0.25,0.34,6500.0],["2004-03-22",0.3,0.3,0.3,0.3,500.0],["2004-03-23",0.33,0.33,0.33,0.33,3600.0],["2004-03-24",0.3,0.32,0.3,0.32,4400.0],["2004-03-25",0.35,0.35,0.3,0.32,27800.0],["2004-03-26",0.28,0.28,0.28,0.28,2000.0],["2004-03-29",0.28,0.28,0.28,0.28,0.0],["2004-03-30",0.32,0.32,0.3,0.3,23900.0],["2004-03-31",0.35,0.35,0.35,0.35,1000.0],["2004-04-01",0.35,0.35,0.28,0.3,2100.0],["2004-04-02",0.3,0.3,0.3,0.3,0.0],["2004-04-05",0.3,0.3,0.3,0.3,0.0],["2004-04-06",0.3,0.3,0.3,0.3,0.0],["2004-04-07",0.28,0.28,0.28,0.28,300.0],["2004-04-08",0.28,0.28,0.28,0.28,2000.0],["2004-04-12",0.28,0.28,0.28,0.28,400.0],["2004-04-13",0.28,0.28,0.28,0.28,0.0],["2004-04-14",0.28,0.28,0.28,0.28,0.0],["2004-04-15",0.35,0.35,0.3,0.3,20000.0],["2004-04-16",0.3,0.3,0.3,0.3,0.0],["2004-04-19",0.37,0.37,0.37,0.37,2500.0],["2004-04-20",0.45,0.45,0.28,0.28,10400.0],["2004-04-21",0.28,0.28,0.28,0.28,0.0],["2004-04-22",0.28,0.35,0.28,0.35,54700.0],["2004-04-23",0.35,0.35,0.35,0.35,0.0],["2004-04-26",0.28,0.35,0.28,0.3,20800.0],["2004-04-27",0.35,0.4,0.32,0.35,18900.0],["2004-04-28",0.28,0.28,0.28,0.28,200.0],["2004-04-29",0.28,0.28,0.28,0.28,400.0],["2004-04-30",0.28,0.28,0.28,0.28,0.0],["2004-05-03",0.28,0.28,0.28,0.28,0.0],["2004-05-04",0.4,0.4,0.32,0.32,4000.0],["2004-05-05",0.32,0.32,0.32,0.32,0.0],["2004-05-06",0.32,0.32,0.32,0.32,0.0],["2004-05-07",0.28,0.4,0.28,0.4,20200.0],["2004-05-10",0.4,0.4,0.4,0.4,0.0],["2004-05-11",0.35,0.43,0.35,0.42,21000.0],["2004-05-12",0.35,0.41,0.35,0.41,19500.0],["2004-05-13",0.41,0.41,0.41,0.41,0.0],["2004-05-14",0.41,0.41,0.28,0.31,223900.0],["2004-05-17",0.3,0.3,0.3,0.3,5000.0],["2004-05-18",0.3,0.3,0.3,0.3,0.0],["2004-05-19",0.3,0.3,0.3,0.3,0.0],["2004-05-20",0.25,0.3,0.25,0.3,10000.0],["2004-05-21",0.35,0.35,0.35,0.35,2400.0],["2004-05-24",0.35,0.35,0.35,0.35,0.0],["2004-05-25",0.3,0.4,0.3,0.32,15300.0],["2004-05-26",0.45,0.45,0.45,0.45,500.0],["2004-05-27",0.4,0.45,0.25,0.3,6500.0],["2004-05-28",0.3,0.3,0.3,0.3,0.0],["2004-06-01",0.25,0.3,0.25,0.3,1000.0],["2004-06-02",0.25,0.25,0.25,0.25,400.0],["2004-06-03",0.25,0.25,0.25,0.25,0.0],["2004-06-04",0.25,0.3,0.25,0.3,800.0],["2004-06-07",0.3,0.4,0.3,0.4,400.0],["2004-06-08",0.51,0.51,0.51,0.51,100.0],["2004-06-09",0.51,0.51,0.4,0.4,3800.0],["2004-06-10",0.34,0.45,0.34,0.4,30300.0],["2004-06-14",0.4,0.4,0.4,0.4,0.0],["2004-06-15",0.3,0.4,0.3,0.4,7700.0],["2004-06-16",0.32,0.35,0.3,0.35,45000.0],["2004-06-17",0.35,0.35,0.35,0.35,0.0],["2004-06-18",0.35,0.35,0.35,0.35,0.0],["2004-06-21",0.38,0.38,0.25,0.25,10300.0],["2004-06-22",0.25,0.3,0.25,0.3,200.0],["2004-06-23",0.3,0.3,0.3,0.3,0.0],["2004-06-24",0.3,0.3,0.3,0.3,0.0],["2004-06-25",0.25,0.3,0.25,0.3,600.0],["2004-06-28",0.3,0.3,0.3,0.3,0.0],["2004-06-29",0.35,0.35,0.35,0.35,100.0],["2004-06-30",0.4,0.4,0.4,0.4,2000.0],["2004-07-01",0.4,0.4,0.4,0.4,0.0],["2004-07-02",0.4,0.4,0.4,0.4,0.0],["2004-07-06",0.26,0.26,0.26,0.26,1000.0],["2004-07-07",0.25,0.3,0.25,0.3,200.0],["2004-07-08",0.3,0.32,0.25,0.31,42100.0],["2004-07-09",0.31,0.31,0.31,0.31,0.0],["2004-07-12",0.31,0.31,0.31,0.31,0.0],["2004-07-13",0.3,0.3,0.24,0.24,5400.0],["2004-07-14",0.3,0.3,0.3,0.3,200.0],["2004-07-15",0.25,0.25,0.25,0.25,5000.0],["2004-07-16",0.25,0.25,0.25,0.25,0.0],["2004-07-19",0.25,0.25,0.25,0.25,0.0],["2004-07-20",0.25,0.25,0.25,0.25,0.0],["2004-07-21",0.25,0.25,0.25,0.25,0.0],["2004-07-22",0.25,0.25,0.25,0.25,0.0],["2004-07-23",0.25,0.38,0.25,0.35,30900.0],["2004-07-26",0.35,0.35,0.35,0.35,0.0],["2004-07-27",0.24,0.3,0.24,0.3,500.0],["2004-07-28",0.3,0.3,0.3,0.3,0.0],["2004-07-29",0.3,0.3,0.3,0.3,0.0],["2004-07-30",0.3,0.3,0.3,0.3,0.0],["2004-08-02",0.24,0.24,0.24,0.24,100.0],["2004-08-03",0.38,0.38,0.24,0.24,18000.0],["2004-08-04",0.24,0.24,0.24,0.24,0.0],["2004-08-05",0.24,0.25,0.24,0.25,1600.0],["2004-08-06",0.24,0.3,0.24,0.3,1000.0],["2004-08-09",0.3,0.3,0.3,0.3,0.0],["2004-08-10",0.24,0.24,0.24,0.24,200.0],["2004-08-11",0.24,0.24,0.24,0.24,0.0],["2004-08-12",0.24,0.24,0.24,0.24,100.0],["2004-08-13",0.3,0.3,0.24,0.25,8400.0],["2004-08-16",0.25,0.25,0.25,0.25,0.0],["2004-08-17",0.25,0.25,0.25,0.25,0.0],["2004-08-18",0.24,0.27,0.24,0.27,14000.0],["2004-08-19",0.27,0.27,0.27,0.27,0.0],["2004-08-20",0.25,0.25,0.25,0.25,1200.0],["2004-08-23",0.3,0.3,0.3,0.3,3700.0],["2004-08-24",0.32,0.44,0.32,0.4,92200.0],["2004-08-25",0.25,0.25,0.25,0.25,900.0],["2004-08-26",0.4,0.4,0.35,0.35,15000.0],["2004-08-27",0.34,0.34,0.34,0.34,200.0],["2004-08-30",0.34,0.34,0.34,0.34,0.0],["2004-08-31",0.29,0.29,0.29,0.29,1700.0],["2004-09-01",0.34,0.34,0.34,0.34,800.0],["2004-09-02",0.4,0.45,0.38,0.41,21800.0],["2004-09-03",0.39,0.39,0.39,0.39,400.0],["2004-09-07",0.39,0.39,0.39,0.39,10800.0],["2004-09-08",0.45,0.45,0.38,0.39,22200.0],["2004-09-09",0.39,0.45,0.38,0.45,6400.0],["2004-09-10",0.45,0.45,0.45,0.45,0.0],["2004-09-13",0.38,0.45,0.38,0.38,5400.0],["2004-09-14",0.45,0.45,0.4,0.4,2000.0],["2004-09-15",0.4,0.45,0.4,0.42,11900.0],["2004-09-16",0.42,0.45,0.42,0.44,77800.0],["2004-09-17",0.45,0.49,0.45,0.45,18500.0],["2004-09-20",0.45,0.45,0.45,0.45,0.0],["2004-09-21",0.45,0.45,0.45,0.45,0.0],["2004-09-22",0.45,0.45,0.45,0.45,0.0],["2004-09-23",0.46,0.47,0.46,0.47,29000.0],["2004-09-24",0.46,0.47,0.46,0.47,37600.0],["2004-09-27",0.5,0.52,0.48,0.51,17000.0],["2004-09-28",0.51,0.51,0.51,0.51,0.0],["2004-09-29",0.46,0.5,0.46,0.5,1000.0],["2004-09-30",0.5,0.51,0.5,0.51,5000.0],["2004-10-01",0.46,0.5,0.46,0.46,119800.0],["2004-10-04",0.46,0.47,0.37,0.4,79900.0],["2004-10-05",0.34,0.48,0.34,0.4,120800.0],["2004-10-06",0.45,0.51,0.45,0.51,54100.0],["2004-10-07",0.6,0.6,0.5,0.5,35700.0],["2004-10-08",0.5,0.51,0.5,0.51,40000.0],["2004-10-11",0.5,0.51,0.47,0.49,79700.0],["2004-10-12",0.51,0.51,0.51,0.51,5400.0],["2004-10-13",0.51,0.51,0.5,0.5,48500.0],["2004-10-14",0.5,0.51,0.5,0.51,27700.0],["2004-10-15",0.5,0.58,0.5,0.52,40500.0],["2004-10-18",0.48,0.48,0.48,0.48,500.0],["2004-10-19",0.48,0.48,0.48,0.48,600.0],["2004-10-20",0.5,0.5,0.48,0.48,23200.0],["2004-10-21",0.4,0.4,0.4,0.4,1200.0],["2004-10-22",0.4,0.4,0.4,0.4,0.0],["2004-10-25",0.49,0.49,0.49,0.49,1000.0],["2004-10-26",0.49,0.49,0.4,0.4,2400.0],["2004-10-27",0.4,0.4,0.4,0.4,0.0],["2004-10-28",0.4,0.4,0.4,0.4,400.0],["2004-10-29",0.49,0.49,0.49,0.49,5000.0],["2004-11-01",0.45,0.48,0.45,0.48,11500.0],["2004-11-02",0.48,0.48,0.48,0.48,0.0],["2004-11-03",0.49,0.51,0.49,0.51,6300.0],["2004-11-04",0.47,0.49,0.45,0.45,75000.0],["2004-11-05",0.52,0.52,0.41,0.45,8500.0],["2004-11-08",0.45,0.45,0.45,0.45,0.0],["2004-11-09",0.43,0.47,0.43,0.47,5200.0],["2004-11-10",0.47,0.49,0.47,0.49,20000.0],["2004-11-11",0.47,0.49,0.47,0.49,25000.0],["2004-11-12",0.47,0.49,0.47,0.49,30500.0],["2004-11-15",0.47,0.49,0.47,0.49,6100.0],["2004-11-16",0.48,0.48,0.47,0.47,9500.0],["2004-11-17",0.47,0.49,0.47,0.49,2500.0],["2004-11-18",0.49,0.49,0.49,0.49,0.0],["2004-11-19",0.5,0.5,0.47,0.49,17000.0],["2004-11-22",0.42,0.42,0.42,0.42,200.0],["2004-11-23",0.42,0.42,0.42,0.42,0.0],["2004-11-24",0.47,0.49,0.47,0.49,400.0],["2004-11-26",0.49,0.49,0.49,0.49,0.0],["2004-11-29",0.47,0.49,0.47,0.47,38900.0],["2004-11-30",0.48,0.5,0.48,0.5,103000.0],["2004-12-01",0.5,0.5,0.5,0.5,0.0],["2004-12-02",0.49,0.49,0.49,0.49,40000.0],["2004-12-03",0.48,0.49,0.43,0.45,44300.0],["2004-12-06",0.42,0.43,0.42,0.42,6000.0],["2004-12-07",0.49,0.49,0.49,0.49,5000.0],["2004-12-08",0.46,0.49,0.46,0.49,8400.0],["2004-12-09",0.47,0.47,0.45,0.45,55000.0],["2004-12-10",0.45,0.45,0.45,0.45,10000.0],["2004-12-13",0.42,0.45,0.42,0.45,5000.0],["2004-12-14",0.48,0.48,0.45,0.48,118500.0],["2004-12-15",0.49,0.51,0.48,0.49,31400.0],["2004-12-16",0.49,0.49,0.49,0.49,6800.0],["2004-12-17",0.48,0.48,0.45,0.45,17800.0],["2004-12-20",0.45,0.51,0.45,0.48,5800.0],["2004-12-21",0.48,0.5,0.43,0.5,42500.0],["2004-12-22",0.46,0.48,0.46,0.47,52600.0],["2004-12-23",0.5,0.5,0.49,0.49,12500.0],["2004-12-27",0.49,0.49,0.49,0.49,13500.0],["2004-12-28",0.5,0.5,0.49,0.49,6500.0],["2004-12-29",0.48,0.49,0.47,0.48,177900.0],["2004-12-30",0.47,0.5,0.45,0.5,98600.0],["2004-12-31",0.5,0.5,0.5,0.5,0.0],["2005-01-03",0.5,0.5,0.48,0.49,7100.0],["2005-01-04",0.48,0.49,0.48,0.48,3700.0],["2005-01-05",0.49,0.5,0.45,0.5,32000.0],["2005-01-06",0.5,0.55,0.48,0.48,13100.0],["2005-01-07",0.47,0.47,0.47,0.47,200.0],["2005-01-10",0.47,0.47,0.47,0.47,1100.0],["2005-01-11",0.47,0.65,0.47,0.6,34500.0],["2005-01-12",0.7,0.73,0.55,0.68,49500.0],["2005-01-13",0.72,0.72,0.68,0.7,139800.0],["2005-01-14",0.75,0.75,0.71,0.75,51700.0],["2005-01-18",0.7,0.75,0.7,0.72,29500.0],["2005-01-19",0.71,0.75,0.71,0.71,26500.0],["2005-01-20",0.7,0.7,0.7,0.7,200.0],["2005-01-21",0.7,0.7,0.7,0.7,7500.0],["2005-01-24",0.7,0.7,0.65,0.65,23300.0],["2005-01-25",0.7,0.75,0.65,0.75,12200.0],["2005-01-26",0.68,0.75,0.62,0.75,13900.0],["2005-01-27",0.66,0.68,0.66,0.68,1000.0],["2005-01-28",0.68,0.68,0.68,0.68,3000.0],["2005-01-31",0.7,0.7,0.7,0.7,28800.0],["2005-02-01",0.7,0.7,0.66,0.68,4500.0],["2005-02-02",0.68,0.68,0.68,0.68,0.0],["2005-02-03",0.7,0.7,0.7,0.7,25000.0],["2005-02-04",0.81,0.82,0.7,0.71,15500.0],["2005-02-07",0.71,0.71,0.71,0.71,0.0],["2005-02-08",0.72,0.72,0.72,0.72,5200.0],["2005-02-09",0.72,0.72,0.72,0.72,4000.0],["2005-02-10",0.7,0.72,0.7,0.72,11400.0],["2005-02-11",0.71,0.72,0.7,0.72,30700.0],["2005-02-14",0.72,0.75,0.7,0.7,10800.0],["2005-02-15",0.73,0.73,0.7,0.7,14000.0],["2005-02-16",0.75,0.75,0.7,0.7,9400.0],["2005-02-17",0.7,0.7,0.7,0.7,0.0],["2005-02-18",0.71,0.72,0.7,0.7,12600.0],["2005-02-22",0.7,0.7,0.65,0.65,8500.0],["2005-02-23",0.65,0.65,0.65,0.65,600.0],["2005-02-24",0.65,0.65,0.65,0.65,0.0],["2005-02-25",0.65,0.65,0.65,0.65,0.0],["2005-02-28",0.7,0.7,0.7,0.7,15000.0],["2005-03-01",0.7,0.7,0.69,0.69,45300.0],["2005-03-02",0.7,0.7,0.7,0.7,200.0],["2005-03-03",0.72,0.72,0.65,0.71,47600.0],["2005-03-04",0.71,0.71,0.71,0.71,0.0],["2005-03-07",0.66,0.7,0.66,0.67,25000.0],["2005-03-08",0.62,0.67,0.56,0.6,58200.0],["2005-03-09",0.65,0.72,0.65,0.67,32500.0],["2005-03-10",0.64,0.65,0.63,0.64,16000.0],["2005-03-11",0.59,0.6,0.59,0.6,31000.0],["2005-03-14",0.7,0.7,0.7,0.7,5000.0],["2005-03-15",0.65,0.7,0.65,0.7,11900.0],["2005-03-16",0.65,0.65,0.65,0.65,200.0],["2005-03-17",0.65,0.66,0.6,0.66,4000.0],["2005-03-18",0.6,0.65,0.6,0.65,40500.0],["2005-03-21",0.65,0.65,0.64,0.64,7000.0],["2005-03-22",0.64,0.64,0.62,0.62,10000.0],["2005-03-23",0.64,0.65,0.64,0.65,15000.0],["2005-03-24",0.65,0.65,0.6,0.6,3000.0],["2005-03-28",0.63,0.65,0.63,0.63,9800.0],["2005-03-29",0.7,0.7,0.59,0.6,26500.0],["2005-03-30",0.42,0.65,0.42,0.65,83600.0],["2005-03-31",0.65,0.65,0.65,0.65,0.0],["2005-04-01",0.5,0.65,0.5,0.65,18400.0],["2005-04-04",0.55,0.55,0.55,0.55,1000.0],["2005-04-05",0.65,0.65,0.55,0.55,6400.0],["2005-04-06",0.65,0.65,0.65,0.65,5300.0],["2005-04-07",0.65,0.65,0.55,0.55,7600.0],["2005-04-08",0.65,0.65,0.65,0.65,3600.0],["2005-04-11",0.65,0.65,0.51,0.65,183200.0],["2005-04-12",0.65,0.65,0.6,0.65,65000.0],["2005-04-13",0.6,0.65,0.6,0.65,14900.0],["2005-04-14",0.65,0.65,0.65,0.65,1700.0],["2005-04-15",0.65,0.65,0.65,0.65,15900.0],["2005-04-18",0.6,0.6,0.6,0.6,2100.0],["2005-04-19",0.68,0.68,0.68,0.68,5500.0],["2005-04-20",0.68,0.68,0.68,0.68,1500.0],["2005-04-21",0.68,0.68,0.68,0.68,3500.0],["2005-04-22",0.65,0.65,0.62,0.62,4900.0],["2005-04-25",0.62,0.62,0.62,0.62,2500.0],["2005-04-26",0.6,0.6,0.6,0.6,2500.0],["2005-04-27",0.6,0.6,0.6,0.6,1000.0],["2005-04-28",0.6,0.6,0.57,0.57,20400.0],["2005-04-29",0.57,0.57,0.57,0.57,0.0],["2005-05-02",0.57,0.57,0.57,0.57,0.0],["2005-05-03",0.57,0.57,0.57,0.57,0.0],["2005-05-04",0.57,0.57,0.57,0.57,0.0],["2005-05-05",0.57,0.57,0.57,0.57,0.0],["2005-05-06",0.57,0.57,0.57,0.57,0.0],["2005-05-09",0.57,0.57,0.57,0.57,0.0],["2005-05-10",0.54,0.54,0.54,0.54,1100.0],["2005-05-11",0.54,0.67,0.54,0.64,40000.0],["2005-05-12",0.6,0.6,0.6,0.6,500.0],["2005-05-13",0.6,0.6,0.6,0.6,30000.0],["2005-05-16",0.6,0.6,0.6,0.6,0.0],["2005-05-17",0.6,0.6,0.6,0.6,11000.0],["2005-05-18",0.59,0.64,0.59,0.62,16100.0],["2005-05-19",0.6,0.6,0.6,0.6,1100.0],["2005-05-20",0.6,0.6,0.54,0.54,24500.0],["2005-05-23",0.54,0.6,0.54,0.6,2400.0],["2005-05-24",0.54,0.54,0.54,0.54,1000.0],["2005-05-25",0.57,0.57,0.57,0.57,1100.0],["2005-05-26",0.6,0.6,0.6,0.6,17000.0],["2005-05-27",0.6,0.6,0.55,0.55,5200.0],["2005-05-31",0.55,0.55,0.55,0.55,0.0],["2005-06-01",0.55,0.55,0.55,0.55,0.0],["2005-06-02",0.55,0.55,0.55,0.55,0.0],["2005-06-03",0.55,0.55,0.55,0.55,1300.0],["2005-06-06",0.55,0.55,0.55,0.55,17000.0],["2005-06-07",0.57,0.57,0.57,0.57,17400.0],["2005-06-08",0.36,0.36,0.36,0.36,2700.0],["2005-06-09",0.36,0.36,0.36,0.36,0.0],["2005-06-10",0.55,0.55,0.55,0.55,2000.0],["2005-06-13",0.55,0.56,0.55,0.56,6200.0],["2005-06-14",0.6,0.6,0.55,0.6,6800.0],["2005-06-15",0.68,0.68,0.6,0.6,75000.0],["2005-06-16",0.6,0.6,0.6,0.6,0.0],["2005-06-17",0.62,0.62,0.62,0.62,16700.0],["2005-06-20",0.6,0.6,0.55,0.55,14400.0],["2005-06-21",0.55,0.55,0.55,0.55,1700.0],["2005-06-22",0.57,0.57,0.57,0.57,300.0],["2005-06-23",0.53,0.53,0.53,0.53,5500.0],["2005-06-24",0.56,0.59,0.51,0.51,121900.0],["2005-06-27",0.51,0.51,0.51,0.51,0.0],["2005-06-28",0.53,0.53,0.53,0.53,200.0],["2005-06-29",0.6,0.6,0.53,0.55,72900.0],["2005-06-30",0.55,0.6,0.55,0.6,18700.0],["2005-07-01",0.62,0.62,0.53,0.53,17500.0],["2005-07-05",0.53,0.53,0.53,0.53,0.0],["2005-07-06",0.53,0.54,0.52,0.52,12900.0],["2005-07-07",0.55,0.55,0.51,0.55,9200.0],["2005-07-08",0.55,0.55,0.55,0.55,0.0],["2005-07-11",0.55,0.55,0.55,0.55,3500.0],["2005-07-12",0.55,0.55,0.55,0.55,100.0],["2005-07-13",0.55,0.55,0.55,0.55,8500.0],["2005-07-14",0.55,0.55,0.55,0.55,0.0],["2005-07-15",0.55,0.55,0.55,0.55,0.0],["2005-07-18",0.56,0.56,0.56,0.56,2000.0],["2005-07-19",0.56,0.56,0.55,0.55,9000.0],["2005-07-20",0.54,0.54,0.54,0.54,100.0],["2005-07-21",0.54,0.54,0.54,0.54,200.0],["2005-07-22",0.6,0.6,0.54,0.6,4200.0],["2005-07-25",0.6,0.6,0.6,0.6,0.0],["2005-07-26",0.6,0.6,0.6,0.6,12000.0],["2005-07-27",0.6,0.61,0.51,0.56,80900.0],["2005-07-28",0.56,0.56,0.56,0.56,0.0],["2005-07-29",0.58,0.58,0.58,0.58,200.0],["2005-08-01",0.58,0.58,0.58,0.58,1300.0],["2005-08-02",0.59,0.59,0.59,0.59,400.0],["2005-08-03",0.58,0.59,0.57,0.57,43000.0],["2005-08-04",0.57,0.57,0.57,0.57,0.0],["2005-08-05",0.55,0.58,0.55,0.58,7800.0],["2005-08-08",0.6,0.6,0.6,0.6,2000.0],["2005-08-09",0.65,0.65,0.61,0.61,19200.0],["2005-08-10",0.6,0.6,0.6,0.6,11200.0],["2005-08-11",0.61,0.61,0.61,0.61,1000.0],["2005-08-12",0.61,0.64,0.58,0.59,23000.0],["2005-08-15",0.59,0.63,0.59,0.6,40300.0],["2005-08-16",0.6,0.7,0.58,0.58,8900.0],["2005-08-17",0.58,0.62,0.58,0.62,81100.0],["2005-08-18",0.58,0.58,0.58,0.58,500.0],["2005-08-19",0.65,0.65,0.6,0.61,29000.0],["2005-08-22",0.61,0.64,0.6,0.6,112900.0],["2005-08-23",0.58,0.58,0.58,0.58,1800.0],["2005-08-24",0.58,0.58,0.58,0.58,0.0],["2005-08-25",0.58,0.58,0.58,0.58,0.0],["2005-08-26",0.58,0.58,0.58,0.58,0.0],["2005-08-29",0.58,0.62,0.58,0.62,18700.0],["2005-08-30",0.62,0.62,0.62,0.62,0.0],["2005-08-31",0.59,0.59,0.59,0.59,5000.0],["2005-09-01",0.59,0.59,0.59,0.59,600.0],["2005-09-02",0.59,0.59,0.59,0.59,0.0],["2005-09-06",0.59,0.59,0.59,0.59,0.0],["2005-09-07",0.59,0.67,0.51,0.51,8400.0],["2005-09-08",0.52,0.64,0.52,0.54,94700.0],["2005-09-09",0.54,0.54,0.54,0.54,0.0],["2005-09-12",0.54,0.54,0.54,0.54,100.0],["2005-09-13",0.54,0.54,0.54,0.54,100.0],["2005-09-14",0.54,0.54,0.54,0.54,0.0],["2005-09-15",0.54,0.54,0.54,0.54,900.0],["2005-09-16",0.54,0.54,0.54,0.54,0.0],["2005-09-19",0.54,0.54,0.54,0.54,8500.0],["2005-09-20",0.54,0.54,0.5,0.5,4500.0],["2005-09-21",0.5,0.5,0.45,0.45,1800.0],["2005-09-22",0.45,0.45,0.45,0.45,6100.0],["2005-09-23",0.45,0.45,0.45,0.45,0.0],["2005-09-26",0.45,0.45,0.45,0.45,0.0],["2005-09-27",0.51,0.51,0.47,0.51,3400.0],["2005-09-28",0.51,0.51,0.51,0.51,0.0],["2005-09-29",0.47,0.5,0.47,0.5,1600.0],["2005-09-30",0.47,0.47,0.47,0.47,100.0],["2005-10-03",0.6,0.6,0.6,0.6,500.0],["2005-10-04",0.6,0.6,0.6,0.6,500.0],["2005-10-05",0.6,0.6,0.6,0.6,0.0],["2005-10-06",0.6,0.6,0.6,0.6,700.0],["2005-10-07",0.48,0.48,0.48,0.48,300.0],["2005-10-10",0.48,0.48,0.48,0.48,1200.0],["2005-10-11",0.48,0.5,0.48,0.5,6300.0],["2005-10-12",0.5,0.5,0.5,0.5,0.0],["2005-10-13",0.5,0.5,0.5,0.5,0.0],["2005-10-14",0.5,0.5,0.5,0.5,0.0],["2005-10-17",0.5,0.5,0.5,0.5,1300.0],["2005-10-18",0.5,0.5,0.5,0.5,1000.0],["2005-10-19",0.57,0.61,0.57,0.6,119600.0],["2005-10-20",0.65,0.65,0.6,0.6,27200.0],["2005-10-21",0.6,0.6,0.6,0.6,6000.0],["2005-10-24",0.6,0.6,0.6,0.6,5000.0],["2005-10-25",0.6,0.6,0.6,0.6,20100.0],["2005-10-26",0.6,0.62,0.6,0.62,46000.0],["2005-10-27",0.6,0.6,0.6,0.6,200.0],["2005-10-28",0.6,0.6,0.6,0.6,1100.0],["2005-10-31",0.6,0.6,0.6,0.6,0.0],["2005-11-01",0.6,0.6,0.6,0.6,0.0],["2005-11-02",0.6,0.6,0.6,0.6,700.0],["2005-11-03",0.55,0.6,0.55,0.6,10900.0],["2005-11-04",0.6,0.6,0.6,0.6,1000.0],["2005-11-07",0.6,0.6,0.6,0.6,0.0],["2005-11-08",0.56,0.56,0.56,0.56,700.0],["2005-11-09",0.6,0.6,0.56,0.56,6800.0],["2005-11-10",0.6,0.6,0.6,0.6,2500.0],["2005-11-11",0.55,0.55,0.55,0.55,100.0],["2005-11-14",0.55,0.55,0.55,0.55,0.0],["2005-11-15",0.55,0.55,0.55,0.55,1500.0],["2005-11-16",0.55,0.55,0.55,0.55,200.0],["2005-11-17",0.55,0.55,0.55,0.55,100.0],["2005-11-18",0.55,0.55,0.55,0.55,100.0],["2005-11-21",0.55,0.55,0.55,0.55,2000.0],["2005-11-22",0.5,0.5,0.5,0.5,100.0],["2005-11-23",0.5,0.5,0.5,0.5,3000.0],["2005-11-25",0.51,0.51,0.51,0.51,1300.0],["2005-11-28",0.51,0.51,0.51,0.51,0.0],["2005-11-29",0.51,0.51,0.51,0.51,0.0],["2005-11-30",0.58,0.58,0.58,0.58,2500.0],["2005-12-01",0.58,0.58,0.58,0.58,22500.0],["2005-12-02",0.58,0.6,0.58,0.58,20000.0],["2005-12-05",0.6,0.7,0.6,0.7,5500.0],["2005-12-06",0.7,0.7,0.65,0.7,69900.0],["2005-12-07",0.68,0.68,0.59,0.62,43200.0],["2005-12-08",0.62,0.62,0.6,0.62,24200.0],["2005-12-09",0.6,0.62,0.6,0.62,35000.0],["2005-12-12",0.59,0.59,0.52,0.58,19300.0],["2005-12-13",0.52,0.55,0.47,0.55,95000.0],["2005-12-14",0.56,0.56,0.5,0.5,22500.0],["2005-12-15",0.55,0.55,0.5,0.5,30000.0],["2005-12-16",0.5,0.6,0.5,0.5,12800.0],["2005-12-19",0.49,0.5,0.46,0.5,27300.0],["2005-12-20",0.5,0.59,0.5,0.51,33300.0],["2005-12-21",0.53,0.53,0.48,0.48,25500.0],["2005-12-22",0.54,0.54,0.48,0.48,14300.0],["2005-12-23",0.48,0.48,0.48,0.48,0.0],["2005-12-27",0.5,0.5,0.5,0.5,3100.0],["2005-12-28",0.5,0.5,0.5,0.5,0.0],["2005-12-29",0.5,0.5,0.5,0.5,200.0],["2005-12-30",0.5,0.55,0.5,0.55,3500.0],["2006-01-03",0.5,0.5,0.5,0.5,12000.0],["2006-01-04",0.5,0.5,0.5,0.5,0.0],["2006-01-05",0.5,0.5,0.5,0.5,0.0],["2006-01-06",0.55,0.55,0.55,0.55,14100.0],["2006-01-09",0.55,0.55,0.55,0.55,0.0],["2006-01-10",0.55,0.55,0.55,0.55,20000.0],["2006-01-11",0.55,0.55,0.55,0.55,31700.0],["2006-01-12",0.58,0.58,0.58,0.58,5000.0],["2006-01-13",0.55,0.55,0.55,0.55,4400.0],["2006-01-17",0.55,0.55,0.55,0.55,0.0],["2006-01-18",0.51,0.51,0.51,0.51,12300.0],["2006-01-19",0.51,0.51,0.51,0.51,1000.0],["2006-01-20",0.51,0.51,0.51,0.51,1700.0],["2006-01-23",0.51,0.51,0.51,0.51,1000.0],["2006-01-24",0.51,0.51,0.51,0.51,1000.0],["2006-01-25",0.51,0.51,0.51,0.51,0.0],["2006-01-26",0.58,0.58,0.51,0.51,2200.0],["2006-01-27",0.51,0.52,0.51,0.52,19700.0],["2006-01-30",0.53,0.53,0.53,0.53,1500.0],["2006-01-31",0.53,0.53,0.51,0.51,300.0],["2006-02-01",0.51,0.51,0.51,0.51,0.0],["2006-02-02",0.51,0.55,0.51,0.55,7600.0],["2006-02-03",0.58,0.6,0.58,0.6,25500.0],["2006-02-06",0.6,0.6,0.6,0.6,22000.0],["2006-02-07",0.65,0.65,0.65,0.65,200.0],["2006-02-08",0.6,0.6,0.55,0.55,9100.0],["2006-02-09",0.58,0.6,0.51,0.56,29200.0],["2006-02-10",0.56,0.6,0.56,0.6,3500.0],["2006-02-13",0.51,0.6,0.51,0.6,17700.0],["2006-02-14",0.51,0.51,0.5,0.5,187000.0],["2006-02-15",0.5,0.5,0.45,0.45,1000.0],["2006-02-16",0.45,0.45,0.45,0.45,0.0],["2006-02-17",0.55,0.55,0.55,0.55,5200.0],["2006-02-21",0.58,0.58,0.58,0.58,500.0],["2006-02-22",0.48,0.56,0.48,0.48,5000.0],["2006-02-23",0.55,0.68,0.55,0.68,37000.0],["2006-02-24",0.58,0.6,0.57,0.57,2900.0],["2006-02-27",0.6,0.6,0.59,0.6,31000.0],["2006-02-28",0.64,0.64,0.45,0.53,55200.0],["2006-03-01",0.58,0.58,0.58,0.58,3400.0],["2006-03-02",0.58,0.58,0.58,0.58,12500.0],["2006-03-03",0.58,0.58,0.58,0.58,0.0],["2006-03-06",0.58,0.64,0.58,0.6,37800.0],["2006-03-07",0.6,0.6,0.46,0.56,45500.0],["2006-03-08",0.6,0.6,0.6,0.6,5500.0],["2006-03-09",0.6,0.6,0.6,0.6,0.0],["2006-03-10",0.6,0.6,0.6,0.6,0.0],["2006-03-13",0.6,0.6,0.6,0.6,0.0],["2006-03-14",0.6,0.6,0.6,0.6,2200.0],["2006-03-15",0.58,0.58,0.51,0.54,11800.0],["2006-03-16",0.53,0.53,0.53,0.53,3000.0],["2006-03-17",0.54,0.54,0.54,0.54,10000.0],["2006-03-20",0.59,0.59,0.56,0.56,7000.0],["2006-03-21",0.56,0.56,0.56,0.56,0.0],["2006-03-22",0.6,0.61,0.6,0.61,12500.0],["2006-03-23",0.61,0.61,0.61,0.61,0.0],["2006-03-24",0.55,0.55,0.55,0.55,1000.0],["2006-03-27",0.61,0.61,0.6,0.61,31800.0],["2006-03-28",0.61,0.64,0.55,0.61,20600.0],["2006-03-29",0.62,0.62,0.55,0.6,14100.0],["2006-03-30",0.61,0.68,0.61,0.61,80100.0],["2006-03-31",0.61,0.61,0.61,0.61,1300.0],["2006-04-03",0.68,0.7,0.68,0.7,17000.0],["2006-04-04",0.7,0.8,0.7,0.77,40600.0],["2006-04-05",0.77,0.77,0.7,0.7,7900.0],["2006-04-06",0.7,0.7,0.6,0.6,17200.0],["2006-04-07",0.6,0.6,0.6,0.6,0.0],["2006-04-10",0.61,0.7,0.61,0.7,6100.0],["2006-04-11",0.7,0.7,0.61,0.69,9200.0],["2006-04-12",0.61,0.8,0.61,0.8,14600.0],["2006-04-13",0.7,0.7,0.6,0.62,25000.0],["2006-04-17",0.65,0.65,0.61,0.61,7000.0],["2006-04-18",0.71,0.71,0.6,0.6,89400.0],["2006-04-19",0.6,0.6,0.51,0.6,65500.0],["2006-04-20",0.55,0.6,0.55,0.6,86600.0],["2006-04-21",0.6,0.6,0.6,0.6,26000.0],["2006-04-24",0.53,0.65,0.53,0.65,27700.0],["2006-04-25",0.65,0.8,0.65,0.65,20900.0],["2006-04-26",0.73,0.75,0.73,0.75,25000.0],["2006-04-27",0.75,0.77,0.75,0.75,25000.0],["2006-04-28",0.7,0.71,0.66,0.67,33600.0],["2006-05-01",0.67,0.7,0.67,0.7,29700.0],["2006-05-02",0.7,0.7,0.7,0.7,9700.0],["2006-05-03",0.67,0.67,0.66,0.66,27000.0],["2006-05-04",0.66,0.68,0.65,0.65,43500.0],["2006-05-05",0.62,0.63,0.62,0.62,59500.0],["2006-05-08",0.61,0.67,0.61,0.65,57700.0],["2006-05-09",0.65,0.65,0.62,0.65,49300.0],["2006-05-10",0.7,0.7,0.7,0.7,10000.0],["2006-05-11",0.72,0.72,0.66,0.66,29700.0],["2006-05-12",0.7,0.7,0.66,0.66,600.0],["2006-05-15",0.7,0.7,0.7,0.7,10000.0],["2006-05-16",0.68,0.68,0.68,0.68,2800.0],["2006-05-17",0.68,0.68,0.68,0.68,300.0],["2006-05-18",0.68,0.7,0.68,0.7,10000.0],["2006-05-19",0.68,0.68,0.68,0.68,5500.0],["2006-05-22",0.7,0.7,0.68,0.7,25000.0],["2006-05-23",0.7,0.7,0.7,0.7,17500.0],["2006-05-24",0.7,0.7,0.7,0.7,32800.0],["2006-05-25",0.7,0.75,0.7,0.75,23100.0],["2006-05-26",0.75,0.75,0.75,0.75,0.0],["2006-05-30",0.68,0.72,0.68,0.68,10300.0],["2006-05-31",0.68,0.68,0.68,0.68,5000.0],["2006-06-01",0.68,0.7,0.68,0.7,35000.0],["2006-06-02",0.7,0.7,0.67,0.7,32000.0],["2006-06-05",0.7,0.7,0.65,0.68,53500.0],["2006-06-06",0.68,0.75,0.68,0.75,25800.0],["2006-06-07",0.7,0.7,0.65,0.65,12800.0],["2006-06-08",0.65,0.65,0.65,0.65,0.0],["2006-06-09",0.65,0.65,0.65,0.65,0.0],["2006-06-12",0.7,0.7,0.65,0.7,22500.0],["2006-06-13",0.65,0.65,0.65,0.65,3000.0],["2006-06-14",0.69,0.69,0.69,0.69,200.0],["2006-06-15",0.66,0.68,0.62,0.68,11400.0],["2006-06-16",0.55,0.68,0.55,0.68,26200.0],["2006-06-19",0.4,0.6,0.4,0.6,49400.0],["2006-06-20",0.68,0.68,0.65,0.65,2200.0],["2006-06-21",0.65,0.7,0.62,0.7,24400.0],["2006-06-22",0.6,0.6,0.6,0.6,9000.0],["2006-06-23",0.62,0.65,0.6,0.6,35500.0],["2006-06-26",0.6,0.6,0.6,0.6,10000.0],["2006-06-27",0.64,0.64,0.64,0.64,300.0],["2006-06-28",0.6,0.6,0.6,0.6,2000.0],["2006-06-29",0.56,0.56,0.56,0.56,20000.0],["2006-06-30",0.6,0.6,0.6,0.6,2000.0],["2006-07-03",0.6,0.6,0.6,0.6,0.0],["2006-07-05",0.52,0.52,0.48,0.48,2500.0],["2006-07-06",0.52,0.52,0.51,0.51,7500.0],["2006-07-07",0.51,0.53,0.51,0.53,8100.0],["2006-07-10",0.51,0.53,0.51,0.51,12300.0],["2006-07-11",0.51,0.53,0.51,0.52,28000.0],["2006-07-12",0.52,0.56,0.52,0.56,15000.0],["2006-07-13",0.53,0.53,0.51,0.51,29300.0],["2006-07-14",0.53,0.53,0.51,0.51,10200.0],["2006-07-17",0.51,0.51,0.51,0.51,0.0],["2006-07-18",0.51,0.51,0.51,0.51,5000.0],["2006-07-19",0.51,0.51,0.48,0.48,8500.0],["2006-07-20",0.51,0.51,0.51,0.51,3500.0],["2006-07-21",0.51,0.51,0.51,0.51,5000.0],["2006-07-24",0.5,0.52,0.5,0.51,20100.0],["2006-07-25",0.5,0.5,0.5,0.5,4000.0],["2006-07-26",0.52,0.52,0.51,0.51,45000.0],["2006-07-27",0.5,0.51,0.5,0.5,54300.0],["2006-07-28",0.5,0.5,0.5,0.5,0.0],["2006-07-31",0.49,0.5,0.49,0.5,16400.0],["2006-08-01",0.49,0.49,0.48,0.49,46900.0],["2006-08-02",0.49,0.49,0.49,0.49,0.0],["2006-08-03",0.49,0.49,0.49,0.49,0.0],["2006-08-04",0.5,0.51,0.42,0.5,62500.0],["2006-08-07",0.45,0.49,0.45,0.49,8000.0],["2006-08-08",0.45,0.45,0.45,0.45,10000.0],["2006-08-09",0.43,0.43,0.43,0.43,10900.0],["2006-08-10",0.44,0.44,0.44,0.44,5000.0],["2006-08-11",0.45,0.5,0.45,0.5,5000.0],["2006-08-14",0.48,0.48,0.46,0.48,26300.0],["2006-08-15",0.48,0.48,0.44,0.45,82500.0],["2006-08-16",0.45,0.45,0.42,0.43,49400.0],["2006-08-17",0.43,0.43,0.38,0.38,48500.0],["2006-08-18",0.4,0.4,0.38,0.4,63600.0],["2006-08-21",0.45,0.45,0.4,0.4,8000.0],["2006-08-22",0.4,0.4,0.4,0.4,8000.0],["2006-08-23",0.4,0.4,0.4,0.4,5200.0],["2006-08-24",0.45,0.45,0.43,0.43,46000.0],["2006-08-25",0.4,0.48,0.4,0.45,6200.0],["2006-08-28",0.4,0.4,0.4,0.4,5000.0],["2006-08-29",0.4,0.4,0.4,0.4,5000.0],["2006-08-30",0.41,0.43,0.41,0.43,18700.0],["2006-08-31",0.43,0.43,0.43,0.43,24000.0],["2006-09-01",0.43,0.43,0.43,0.43,40000.0],["2006-09-05",0.42,0.43,0.41,0.41,35000.0],["2006-09-06",0.43,0.43,0.38,0.4,33700.0],["2006-09-07",0.42,0.42,0.4,0.4,12100.0],["2006-09-08",0.4,0.42,0.4,0.42,25600.0],["2006-09-11",0.4,0.4,0.39,0.39,13800.0],["2006-09-12",0.41,0.41,0.39,0.4,14400.0],["2006-09-13",0.39,0.41,0.39,0.4,16000.0],["2006-09-14",0.4,0.4,0.39,0.39,5500.0],["2006-09-15",0.4,0.42,0.4,0.41,77000.0],["2006-09-18",0.4,0.4,0.4,0.4,200.0],["2006-09-19",0.4,0.4,0.4,0.4,0.0],["2006-09-20",0.4,0.41,0.4,0.41,41000.0],["2006-09-21",0.4,0.41,0.4,0.41,41000.0],["2006-09-22",0.4,0.42,0.4,0.4,34900.0],["2006-09-25",0.4,0.41,0.35,0.39,52200.0],["2006-09-26",0.37,0.4,0.37,0.4,34300.0],["2006-09-27",0.42,0.42,0.42,0.42,58400.0],["2006-09-28",0.38,0.38,0.38,0.38,900.0],["2006-09-29",0.38,0.38,0.38,0.38,0.0],["2006-10-02",0.38,0.38,0.38,0.38,0.0],["2006-10-03",0.38,0.38,0.38,0.38,700.0],["2006-10-04",0.38,0.38,0.38,0.38,1000.0],["2006-10-05",0.42,0.42,0.42,0.42,2000.0],["2006-10-06",0.42,0.42,0.42,0.42,0.0],["2006-10-09",0.42,0.42,0.42,0.42,2000.0],["2006-10-10",0.42,0.42,0.42,0.42,0.0],["2006-10-11",0.39,0.39,0.39,0.39,8000.0],["2006-10-12",0.39,0.39,0.39,0.39,8000.0],["2006-10-13",0.39,0.39,0.39,0.39,0.0],["2006-10-16",0.39,0.39,0.39,0.39,0.0],["2006-10-17",0.39,0.39,0.39,0.39,0.0],["2006-10-18",0.4,0.4,0.39,0.39,36500.0],["2006-10-19",0.39,0.52,0.39,0.43,85700.0],["2006-10-20",0.52,0.52,0.52,0.52,13500.0],["2006-10-23",0.49,0.49,0.46,0.46,15400.0],["2006-10-24",0.43,0.48,0.43,0.48,6500.0],["2006-10-25",0.48,0.52,0.48,0.52,8000.0],["2006-10-26",0.52,0.52,0.52,0.52,37200.0],["2006-10-27",0.52,0.54,0.52,0.52,1700.0],["2006-10-30",0.52,0.52,0.48,0.48,21000.0],["2006-10-31",0.52,0.52,0.52,0.52,20100.0],["2006-11-01",0.52,0.52,0.48,0.48,15000.0],["2006-11-02",0.5,0.5,0.47,0.47,10700.0],["2006-11-03",0.47,0.47,0.47,0.47,7000.0],["2006-11-06",0.43,0.55,0.43,0.55,2400.0],["2006-11-07",0.43,0.43,0.43,0.43,500.0],["2006-11-08",0.43,0.55,0.43,0.55,32600.0],["2006-11-09",0.57,0.57,0.51,0.55,27400.0],["2006-11-10",0.55,0.57,0.55,0.55,25000.0],["2006-11-13",0.55,0.59,0.55,0.59,34000.0],["2006-11-14",0.57,0.57,0.57,0.57,3400.0],["2006-11-15",0.57,0.57,0.51,0.55,23100.0],["2006-11-16",0.51,0.51,0.48,0.48,12000.0],["2006-11-17",0.55,0.55,0.55,0.55,5000.0],["2006-11-20",0.53,0.55,0.53,0.55,24000.0],["2006-11-21",0.54,0.54,0.54,0.54,2000.0],["2006-11-22",0.54,0.54,0.54,0.54,22800.0],["2006-11-24",0.54,0.54,0.54,0.54,4300.0],["2006-11-27",0.55,0.55,0.54,0.54,33000.0],["2006-11-28",0.53,0.53,0.53,0.53,5000.0],["2006-11-29",0.51,0.51,0.51,0.51,10100.0],["2006-11-30",0.52,0.55,0.52,0.55,27500.0],["2006-12-01",0.55,0.55,0.53,0.54,27500.0],["2006-12-04",0.54,0.55,0.51,0.51,38000.0],["2006-12-05",0.51,0.51,0.5,0.5,28600.0],["2006-12-06",0.5,0.5,0.45,0.45,17600.0],["2006-12-07",0.45,0.45,0.45,0.45,21900.0],["2006-12-08",0.45,0.45,0.45,0.45,0.0],["2006-12-11",0.45,0.48,0.43,0.43,24600.0],["2006-12-12",0.43,0.45,0.43,0.45,35000.0],["2006-12-13",0.45,0.45,0.45,0.45,5500.0],["2006-12-14",0.43,0.43,0.43,0.43,500.0],["2006-12-15",0.43,0.43,0.43,0.43,0.0],["2006-12-18",0.43,0.43,0.43,0.43,0.0],["2006-12-19",0.43,0.43,0.42,0.43,11200.0],["2006-12-20",0.43,0.43,0.38,0.4,50000.0],["2006-12-21",0.52,0.52,0.52,0.52,700.0],["2006-12-22",0.4,0.42,0.4,0.42,30700.0],["2006-12-26",0.42,0.42,0.42,0.42,20000.0],["2006-12-27",0.45,0.45,0.42,0.42,19600.0],["2006-12-28",0.42,0.42,0.42,0.42,10200.0],["2006-12-29",0.44,0.46,0.39,0.39,13700.0],["2007-01-03",0.39,0.39,0.39,0.39,0.0],["2007-01-04",0.39,0.42,0.39,0.42,600.0],["2007-01-05",0.42,0.42,0.42,0.42,0.0],["2007-01-08",0.51,0.51,0.51,0.51,17500.0],["2007-01-09",0.44,0.44,0.44,0.44,1000.0],["2007-01-10",0.44,0.44,0.44,0.44,0.0],["2007-01-11",0.44,0.44,0.44,0.44,0.0],["2007-01-12",0.44,0.51,0.44,0.51,800.0],["2007-01-16",0.44,0.44,0.44,0.44,600.0],["2007-01-17",0.44,0.44,0.44,0.44,2000.0],["2007-01-18",0.44,0.44,0.44,0.44,0.0],["2007-01-19",0.44,0.44,0.44,0.44,0.0],["2007-01-22",0.44,0.45,0.44,0.44,8800.0],["2007-01-23",0.45,0.45,0.44,0.44,25000.0],["2007-01-24",0.44,0.44,0.44,0.44,0.0],["2007-01-25",0.44,0.44,0.44,0.44,0.0],["2007-01-26",0.5,0.51,0.5,0.51,57500.0],["2007-01-29",0.5,0.51,0.45,0.51,57400.0],["2007-01-30",0.51,0.51,0.51,0.51,0.0],["2007-01-31",0.51,0.51,0.5,0.5,5800.0],["2007-02-01",0.5,0.5,0.5,0.5,500.0],["2007-02-02",0.5,0.5,0.5,0.5,0.0],["2007-02-05",0.54,0.56,0.54,0.54,14500.0],["2007-02-06",0.53,0.53,0.53,0.53,5200.0],["2007-02-07",0.52,0.52,0.52,0.52,300.0],["2007-02-08",0.52,0.52,0.52,0.52,15900.0],["2007-02-09",0.52,0.52,0.52,0.52,0.0],["2007-02-12",0.57,0.59,0.5,0.59,85700.0],["2007-02-13",0.57,0.64,0.45,0.55,183900.0],["2007-02-14",0.58,0.58,0.58,0.58,600.0],["2007-02-15",0.55,0.6,0.55,0.6,30500.0],["2007-02-16",0.65,0.65,0.48,0.55,32300.0],["2007-02-20",0.55,0.69,0.5,0.5,26000.0],["2007-02-21",0.58,0.58,0.58,0.58,5000.0],["2007-02-22",0.58,0.69,0.58,0.69,1400.0],["2007-02-23",0.58,0.66,0.58,0.58,5300.0],["2007-02-26",0.66,0.66,0.65,0.65,1100.0],["2007-02-27",0.65,0.66,0.65,0.66,14000.0],["2007-02-28",0.66,0.67,0.66,0.67,5200.0],["2007-03-01",0.66,0.7,0.66,0.66,46700.0],["2007-03-02",0.66,0.66,0.66,0.66,14000.0],["2007-03-05",0.66,0.66,0.66,0.66,0.0],["2007-03-06",0.62,0.62,0.62,0.62,100.0],["2007-03-07",0.5,0.5,0.5,0.5,4400.0],["2007-03-08",0.67,0.67,0.5,0.5,3200.0],["2007-03-09",0.65,0.65,0.64,0.65,21900.0],["2007-03-12",0.65,0.65,0.65,0.65,10000.0],["2007-03-13",0.6,0.6,0.6,0.6,100.0],["2007-03-14",0.6,0.6,0.6,0.6,100.0],["2007-03-15",0.6,0.62,0.6,0.62,5100.0],["2007-03-16",0.62,0.62,0.6,0.6,7000.0],["2007-03-19",0.6,0.6,0.6,0.6,5400.0],["2007-03-20",0.6,0.65,0.6,0.65,3400.0],["2007-03-21",0.6,0.65,0.6,0.65,7500.0],["2007-03-22",0.65,0.65,0.65,0.65,4200.0],["2007-03-23",0.67,0.72,0.65,0.65,13100.0],["2007-03-26",0.65,0.68,0.63,0.63,5900.0],["2007-03-27",0.63,0.63,0.63,0.63,0.0],["2007-03-28",0.63,0.63,0.63,0.63,700.0],["2007-03-29",0.65,0.65,0.65,0.65,6200.0],["2007-03-30",0.65,0.65,0.65,0.65,0.0],["2007-04-02",0.65,0.68,0.65,0.68,3700.0],["2007-04-03",0.71,0.71,0.67,0.69,14600.0],["2007-04-04",0.66,0.66,0.6,0.6,22500.0],["2007-04-05",0.64,0.65,0.64,0.65,27500.0],["2007-04-09",0.66,0.66,0.54,0.66,25100.0],["2007-04-10",0.6,0.7,0.6,0.7,15400.0],["2007-04-11",0.7,0.7,0.65,0.65,9000.0],["2007-04-12",0.65,0.7,0.65,0.7,22500.0],["2007-04-13",0.65,0.65,0.65,0.65,5600.0],["2007-04-16",0.6,0.6,0.6,0.6,15000.0],["2007-04-17",0.7,0.72,0.7,0.7,14400.0],["2007-04-18",0.68,0.7,0.68,0.7,11100.0],["2007-04-19",0.69,0.69,0.68,0.69,26200.0],["2007-04-20",0.69,0.69,0.68,0.68,700.0],["2007-04-23",0.68,0.68,0.66,0.66,30000.0],["2007-04-24",0.61,0.61,0.61,0.61,2400.0],["2007-04-25",0.61,0.69,0.61,0.65,17900.0],["2007-04-26",0.65,0.65,0.65,0.65,0.0],["2007-04-27",0.65,0.65,0.65,0.65,0.0],["2007-04-30",0.61,0.61,0.61,0.61,3700.0],["2007-05-01",0.61,0.65,0.6,0.6,14200.0],["2007-05-02",0.65,0.65,0.65,0.65,2900.0],["2007-05-03",0.68,0.8,0.68,0.8,36100.0],["2007-05-04",0.8,0.93,0.8,0.85,91700.0],["2007-05-07",0.92,0.92,0.85,0.9,33900.0],["2007-05-08",0.9,0.9,0.79,0.79,8200.0],["2007-05-09",0.85,0.9,0.79,0.9,3300.0],["2007-05-10",0.89,0.9,0.79,0.8,10400.0],["2007-05-11",0.88,0.9,0.88,0.9,17600.0],["2007-05-14",0.88,0.9,0.85,0.85,22900.0],["2007-05-15",0.86,0.9,0.85,0.9,53300.0],["2007-05-16",0.85,0.86,0.8,0.85,20900.0],["2007-05-17",0.85,0.85,0.85,0.85,100.0],["2007-05-18",0.85,0.85,0.8,0.8,11700.0],["2007-05-21",0.8,0.8,0.79,0.79,1100.0],["2007-05-22",0.8,0.8,0.8,0.8,2000.0],["2007-05-23",0.79,0.79,0.79,0.79,2500.0],["2007-05-24",0.78,0.8,0.78,0.8,3600.0],["2007-05-25",0.8,0.81,0.8,0.81,10700.0],["2007-05-29",0.85,0.9,0.85,0.9,22900.0],["2007-05-30",0.87,0.9,0.87,0.89,22000.0],["2007-05-31",0.78,0.87,0.78,0.85,28800.0],["2007-06-01",0.85,0.85,0.85,0.85,600.0],["2007-06-04",0.85,0.85,0.82,0.82,13100.0],["2007-06-05",0.85,0.9,0.85,0.85,14300.0],["2007-06-06",0.85,0.85,0.85,0.85,11500.0],["2007-06-07",0.9,0.9,0.86,0.88,114600.0],["2007-06-08",0.9,0.9,0.9,0.9,10500.0],["2007-06-11",0.88,0.88,0.88,0.88,300.0],["2007-06-12",0.88,0.88,0.88,0.88,0.0],["2007-06-13",0.9,0.9,0.85,0.85,16500.0],["2007-06-14",0.85,0.85,0.85,0.85,1000.0],["2007-06-15",0.85,0.9,0.85,0.85,14100.0],["2007-06-18",0.85,0.85,0.78,0.8,7600.0],["2007-06-19",0.8,0.8,0.8,0.8,0.0],["2007-06-20",0.8,0.81,0.8,0.8,2800.0],["2007-06-21",0.8,0.85,0.8,0.85,11000.0],["2007-06-22",0.78,0.78,0.78,0.78,600.0],["2007-06-25",0.8,0.8,0.8,0.8,600.0],["2007-06-26",0.8,0.8,0.78,0.8,15300.0],["2007-06-27",0.78,0.8,0.78,0.78,7400.0],["2007-06-28",0.8,0.8,0.78,0.8,27100.0],["2007-06-29",0.78,0.78,0.78,0.78,1000.0],["2007-07-02",0.78,0.78,0.78,0.78,0.0],["2007-07-03",0.78,0.78,0.78,0.78,0.0],["2007-07-05",0.8,0.8,0.8,0.8,5000.0],["2007-07-06",0.78,0.78,0.78,0.78,5500.0],["2007-07-09",0.79,0.81,0.79,0.8,2900.0],["2007-07-10",0.78,0.78,0.78,0.78,100.0],["2007-07-11",0.78,0.81,0.78,0.81,10500.0],["2007-07-12",0.81,0.81,0.8,0.81,12500.0],["2007-07-13",0.78,0.78,0.78,0.78,1100.0],["2007-07-16",0.78,0.78,0.78,0.78,100.0],["2007-07-17",0.78,0.78,0.78,0.78,0.0],["2007-07-18",0.78,0.8,0.71,0.75,11900.0],["2007-07-19",0.71,0.75,0.71,0.71,7300.0],["2007-07-20",0.71,0.74,0.71,0.74,4500.0],["2007-07-23",0.8,0.8,0.8,0.8,3900.0],["2007-07-24",0.8,0.8,0.8,0.8,4000.0],["2007-07-25",0.8,0.8,0.8,0.8,5300.0],["2007-07-26",0.78,0.78,0.78,0.78,1000.0],["2007-07-27",0.77,0.77,0.77,0.77,600.0],["2007-07-30",0.77,0.77,0.77,0.77,1000.0],["2007-07-31",0.75,0.75,0.75,0.75,42900.0],["2007-08-01",0.72,0.72,0.72,0.72,5000.0],["2007-08-02",0.77,0.77,0.71,0.75,13000.0],["2007-08-03",0.7,0.71,0.7,0.71,28000.0],["2007-08-06",0.71,0.75,0.71,0.75,700.0],["2007-08-07",0.71,0.71,0.71,0.71,100.0],["2007-08-08",0.7,0.72,0.7,0.72,20000.0],["2007-08-09",0.7,0.7,0.7,0.7,1000.0],["2007-08-10",0.72,0.72,0.72,0.72,2200.0],["2007-08-13",0.7,0.79,0.7,0.79,7500.0],["2007-08-14",0.78,0.8,0.7,0.78,20500.0],["2007-08-15",0.71,0.71,0.71,0.71,1000.0],["2007-08-16",0.71,0.71,0.66,0.7,22300.0],["2007-08-17",0.7,0.72,0.6,0.7,25000.0],["2007-08-20",0.65,0.65,0.65,0.65,1000.0],["2007-08-21",0.7,0.7,0.65,0.7,6000.0],["2007-08-22",0.7,0.7,0.66,0.66,7000.0],["2007-08-23",0.7,0.7,0.7,0.7,15100.0],["2007-08-24",0.66,0.7,0.66,0.7,2200.0],["2007-08-27",0.66,0.66,0.6,0.63,9600.0],["2007-08-28",0.63,0.63,0.55,0.55,61500.0],["2007-08-29",0.55,0.57,0.52,0.53,86700.0],["2007-08-30",0.52,0.56,0.52,0.55,12100.0],["2007-08-31",0.52,0.56,0.47,0.47,13700.0],["2007-09-04",0.47,0.6,0.47,0.6,41700.0],["2007-09-05",0.6,0.65,0.6,0.6,13900.0],["2007-09-06",0.55,0.65,0.55,0.55,6000.0],["2007-09-07",0.6,0.6,0.56,0.6,8400.0],["2007-09-10",0.57,0.57,0.56,0.57,9500.0],["2007-09-11",0.56,0.57,0.56,0.57,3000.0],["2007-09-12",0.56,0.6,0.56,0.6,4700.0],["2007-09-13",0.56,0.56,0.55,0.56,25400.0],["2007-09-14",0.55,0.6,0.55,0.6,17100.0],["2007-09-17",0.6,0.6,0.6,0.6,4000.0],["2007-09-18",0.62,0.62,0.6,0.6,13500.0],["2007-09-19",0.6,0.6,0.6,0.6,14200.0],["2007-09-20",0.55,0.57,0.55,0.57,12900.0],["2007-09-21",0.57,0.57,0.57,0.57,0.0],["2007-09-24",0.58,0.58,0.58,0.58,1000.0],["2007-09-25",0.58,0.58,0.58,0.58,0.0],["2007-09-26",0.58,0.62,0.58,0.6,10700.0],["2007-09-27",0.58,0.58,0.58,0.58,8000.0],["2007-09-28",0.58,0.64,0.58,0.64,14100.0],["2007-10-01",0.71,0.71,0.68,0.7,28100.0],["2007-10-02",0.65,0.7,0.65,0.7,10500.0],["2007-10-03",0.65,0.65,0.65,0.65,7500.0],["2007-10-04",0.65,0.65,0.65,0.65,10500.0],["2007-10-05",0.65,0.7,0.55,0.55,16700.0],["2007-10-08",0.62,0.62,0.62,0.62,500.0],["2007-10-09",0.61,0.65,0.6,0.65,6700.0],["2007-10-10",0.65,0.65,0.65,0.65,0.0],["2007-10-11",0.65,0.65,0.65,0.65,0.0],["2007-10-12",0.65,0.65,0.65,0.65,0.0],["2007-10-15",0.55,0.6,0.55,0.55,5900.0],["2007-10-16",0.55,0.57,0.53,0.55,62300.0],["2007-10-17",0.55,0.55,0.55,0.55,0.0],["2007-10-18",0.6,0.6,0.6,0.6,7500.0],["2007-10-19",0.51,0.53,0.51,0.51,2200.0],["2007-10-22",0.51,0.51,0.51,0.51,0.0],["2007-10-23",0.51,0.51,0.51,0.51,0.0],["2007-10-24",0.55,0.55,0.55,0.55,300.0],["2007-10-25",0.65,0.65,0.62,0.62,2400.0],["2007-10-26",0.6,0.65,0.6,0.63,7700.0],["2007-10-29",0.6,0.6,0.6,0.6,500.0],["2007-10-30",0.63,0.63,0.63,0.63,2500.0],["2007-10-31",0.62,0.65,0.62,0.65,9900.0],["2007-11-01",0.7,0.7,0.65,0.65,4200.0],["2007-11-02",0.61,0.61,0.61,0.61,1500.0],["2007-11-05",0.6,0.67,0.6,0.67,8000.0],["2007-11-06",0.66,0.67,0.61,0.61,12000.0],["2007-11-07",0.61,0.61,0.6,0.6,2600.0],["2007-11-08",0.6,0.6,0.6,0.6,0.0],["2007-11-09",0.6,0.7,0.6,0.65,33400.0],["2007-11-12",0.65,0.65,0.6,0.6,26000.0],["2007-11-13",0.7,0.7,0.69,0.7,4200.0],["2007-11-14",0.71,0.71,0.61,0.61,11500.0],["2007-11-15",0.56,0.56,0.56,0.56,2000.0],["2007-11-16",0.56,0.56,0.56,0.56,0.0],["2007-11-19",0.56,0.58,0.56,0.58,9600.0],["2007-11-20",0.56,0.58,0.56,0.58,3300.0],["2007-11-21",0.57,0.57,0.56,0.56,3700.0],["2007-11-23",0.56,0.58,0.56,0.58,3100.0],["2007-11-26",0.6,0.6,0.53,0.53,7200.0],["2007-11-27",0.53,0.55,0.53,0.55,4700.0],["2007-11-28",0.55,0.55,0.53,0.53,5900.0],["2007-11-29",0.55,0.56,0.48,0.48,19300.0],["2007-11-30",0.51,0.53,0.48,0.53,12100.0],["2007-12-03",0.53,0.53,0.53,0.53,8000.0],["2007-12-04",0.5,0.5,0.48,0.48,15200.0],["2007-12-05",0.44,0.45,0.42,0.42,7000.0],["2007-12-06",0.45,0.53,0.42,0.53,21200.0],["2007-12-07",0.53,0.53,0.5,0.5,3000.0],["2007-12-10",0.5,0.5,0.5,0.5,3000.0],["2007-12-11",0.5,0.5,0.5,0.5,6100.0],["2007-12-12",0.5,0.55,0.5,0.55,24600.0],["2007-12-13",0.51,0.55,0.48,0.55,3700.0],["2007-12-14",0.48,0.5,0.48,0.5,3000.0],["2007-12-17",0.5,0.5,0.5,0.5,0.0],["2007-12-18",0.48,0.48,0.44,0.44,2300.0],["2007-12-19",0.44,0.44,0.44,0.44,4000.0],["2007-12-20",0.43,0.43,0.43,0.43,15000.0],["2007-12-21",0.43,0.44,0.43,0.44,14500.0],["2007-12-24",0.48,0.65,0.48,0.65,15700.0],["2007-12-26",0.65,0.65,0.45,0.65,4700.0],["2007-12-27",0.5,0.5,0.45,0.45,17000.0],["2007-12-28",0.45,0.46,0.45,0.46,13400.0],["2007-12-31",0.46,0.46,0.46,0.46,3500.0],["2008-01-02",0.46,0.46,0.46,0.46,0.0],["2008-01-03",0.46,0.6,0.46,0.6,12000.0],["2008-01-04",0.55,0.58,0.55,0.58,7700.0],["2008-01-07",0.52,0.52,0.52,0.52,100.0],["2008-01-08",0.52,0.52,0.52,0.52,500.0],["2008-01-09",0.52,0.52,0.52,0.52,1000.0],["2008-01-10",0.52,0.52,0.52,0.52,0.0],["2008-01-11",0.55,0.55,0.55,0.55,22500.0],["2008-01-14",0.55,0.55,0.55,0.55,900.0],["2008-01-15",0.55,0.55,0.52,0.52,5000.0],["2008-01-16",0.52,0.52,0.52,0.52,0.0],["2008-01-17",0.47,0.5,0.47,0.47,300.0],["2008-01-18",0.45,0.45,0.45,0.45,10000.0],["2008-01-22",0.45,0.45,0.45,0.45,100.0],["2008-01-23",0.45,0.45,0.45,0.45,900.0],["2008-01-24",0.45,0.45,0.45,0.45,3000.0],["2008-01-25",0.5,0.5,0.5,0.5,20000.0],["2008-01-28",0.48,0.48,0.48,0.48,4500.0],["2008-01-29",0.5,0.5,0.5,0.5,300.0],["2008-01-30",0.5,0.5,0.5,0.5,0.0],["2008-01-31",0.5,0.5,0.5,0.5,11100.0],["2008-02-01",0.5,0.5,0.5,0.5,0.0],["2008-02-04",0.5,0.5,0.5,0.5,0.0],["2008-02-05",0.5,0.5,0.5,0.5,0.0],["2008-02-06",0.5,0.5,0.5,0.5,1000.0],["2008-02-07",0.5,0.5,0.5,0.5,0.0],["2008-02-08",0.5,0.5,0.5,0.5,1400.0],["2008-02-11",0.5,0.5,0.5,0.5,2000.0],["2008-02-12",0.5,0.5,0.5,0.5,0.0],["2008-02-13",0.44,0.44,0.44,0.44,500.0],["2008-02-14",0.44,0.44,0.44,0.44,0.0],["2008-02-15",0.5,0.5,0.5,0.5,500.0],["2008-02-19",0.5,0.5,0.5,0.5,10000.0],["2008-02-20",0.5,0.5,0.5,0.5,10000.0],["2008-02-21",0.5,0.5,0.5,0.5,0.0],["2008-02-22",0.42,0.5,0.42,0.5,10500.0],["2008-02-25",0.5,0.5,0.5,0.5,5000.0],["2008-02-26",0.5,0.5,0.5,0.5,0.0],["2008-02-27",0.43,0.43,0.43,0.43,1300.0],["2008-02-28",0.43,0.43,0.43,0.43,0.0],["2008-02-29",0.5,0.58,0.5,0.52,25200.0],["2008-03-03",0.58,0.6,0.52,0.52,31000.0],["2008-03-04",0.6,0.7,0.6,0.67,54000.0],["2008-03-05",0.7,0.7,0.6,0.6,34300.0],["2008-03-06",0.6,0.65,0.6,0.6,66200.0],["2008-03-07",0.6,0.6,0.55,0.55,7800.0],["2008-03-10",0.5,0.55,0.45,0.47,96500.0],["2008-03-11",0.7,0.7,0.7,0.7,300.0],["2008-03-12",0.65,0.7,0.65,0.67,19000.0],["2008-03-13",0.65,0.7,0.65,0.7,21700.0],["2008-03-14",0.69,0.69,0.69,0.69,7300.0],["2008-03-17",0.69,0.69,0.69,0.69,0.0],["2008-03-18",0.68,0.68,0.6,0.6,8900.0],["2008-03-19",0.6,0.6,0.6,0.6,9600.0],["2008-03-20",0.65,0.66,0.65,0.66,48000.0],["2008-03-24",0.63,0.63,0.63,0.63,20000.0],["2008-03-25",0.63,0.66,0.62,0.66,35500.0],["2008-03-26",0.6,0.69,0.6,0.66,67100.0],["2008-03-27",0.65,0.66,0.65,0.66,14500.0],["2008-03-28",0.66,0.66,0.6,0.6,8000.0],["2008-03-31",0.6,0.6,0.6,0.6,200.0],["2008-04-01",0.63,0.66,0.56,0.66,61000.0],["2008-04-02",0.66,0.66,0.66,0.66,42700.0],["2008-04-03",0.66,0.66,0.64,0.64,2000.0],["2008-04-04",0.64,0.66,0.64,0.66,13500.0],["2008-04-07",0.65,0.65,0.65,0.65,7500.0],["2008-04-08",0.65,0.65,0.65,0.65,0.0],["2008-04-09",0.6,0.6,0.57,0.57,10200.0],["2008-04-10",0.6,0.6,0.6,0.6,2500.0],["2008-04-11",0.6,0.6,0.6,0.6,0.0],["2008-04-14",0.6,0.62,0.6,0.62,15000.0],["2008-04-15",0.62,0.67,0.62,0.62,13300.0],["2008-04-16",0.6,0.65,0.6,0.6,6600.0],["2008-04-17",0.6,0.6,0.6,0.6,49500.0],["2008-04-18",0.6,0.6,0.6,0.6,900.0],["2008-04-21",0.6,0.6,0.6,0.6,5000.0],["2008-04-22",0.65,0.65,0.65,0.65,1000.0],["2008-04-23",0.6,0.6,0.6,0.6,5000.0],["2008-04-24",0.6,0.6,0.56,0.56,33000.0],["2008-04-25",0.56,0.56,0.55,0.55,20000.0],["2008-04-28",0.6,0.6,0.6,0.6,200.0],["2008-04-29",0.54,0.54,0.54,0.54,400.0],["2008-04-30",0.57,0.57,0.54,0.55,6500.0],["2008-05-01",0.55,0.55,0.54,0.54,41500.0],["2008-05-02",0.56,0.56,0.56,0.56,5000.0],["2008-05-05",0.51,0.51,0.45,0.45,12700.0],["2008-05-06",0.45,0.45,0.45,0.45,0.0],["2008-05-07",0.45,0.45,0.45,0.45,0.0],["2008-05-08",0.51,0.55,0.51,0.55,45700.0],["2008-05-09",0.55,0.55,0.55,0.55,14300.0],["2008-05-12",0.6,0.61,0.58,0.61,89600.0],["2008-05-13",0.61,0.64,0.6,0.6,59200.0],["2008-05-14",0.57,0.64,0.46,0.64,6000.0],["2008-05-15",0.57,0.57,0.57,0.57,2000.0],["2008-05-16",0.6,0.6,0.57,0.57,3500.0],["2008-05-19",0.6,0.6,0.57,0.57,7000.0],["2008-05-20",0.57,0.57,0.54,0.54,5000.0],["2008-05-21",0.54,0.54,0.46,0.5,13600.0],["2008-05-22",0.55,0.55,0.55,0.55,300.0],["2008-05-23",0.46,0.46,0.46,0.46,500.0],["2008-05-27",0.46,0.46,0.46,0.46,0.0],["2008-05-28",0.55,0.57,0.47,0.57,15100.0],["2008-05-29",0.46,0.46,0.46,0.46,100.0],["2008-05-30",0.46,0.46,0.46,0.46,0.0],["2008-06-02",0.46,0.46,0.46,0.46,1000.0],["2008-06-03",0.46,0.46,0.46,0.46,0.0],["2008-06-04",0.46,0.46,0.46,0.46,0.0],["2008-06-05",0.55,0.55,0.55,0.55,7500.0],["2008-06-06",0.46,0.46,0.46,0.46,100.0],["2008-06-09",0.46,0.46,0.46,0.46,200.0],["2008-06-10",0.52,0.52,0.52,0.52,5000.0],["2008-06-11",0.51,0.51,0.51,0.51,10000.0],["2008-06-12",0.48,0.48,0.48,0.48,1000.0],["2008-06-13",0.51,0.51,0.51,0.51,400.0],["2008-06-16",0.51,0.51,0.51,0.51,0.0],["2008-06-17",0.51,0.51,0.51,0.51,0.0],["2008-06-18",0.51,0.51,0.51,0.51,0.0],["2008-06-19",0.51,0.51,0.5,0.5,28000.0],["2008-06-20",0.5,0.5,0.5,0.5,0.0],["2008-06-23",0.51,0.51,0.51,0.51,2700.0],["2008-06-24",0.5,0.5,0.5,0.5,10000.0],["2008-06-25",0.51,0.51,0.51,0.51,1000.0],["2008-06-26",0.51,0.51,0.51,0.51,0.0],["2008-06-27",0.52,0.52,0.51,0.51,26000.0],["2008-06-30",0.52,0.52,0.52,0.52,15000.0],["2008-07-01",0.48,0.48,0.48,0.48,200.0],["2008-07-02",0.5,0.5,0.5,0.5,33300.0],["2008-07-03",0.5,0.5,0.47,0.47,29000.0],["2008-07-07",0.49,0.49,0.46,0.46,114200.0],["2008-07-08",0.45,0.55,0.45,0.53,64500.0],["2008-07-09",0.52,0.52,0.5,0.5,7000.0],["2008-07-10",0.49,0.49,0.49,0.49,2000.0],["2008-07-11",0.48,0.48,0.48,0.48,3200.0],["2008-07-14",0.48,0.48,0.48,0.48,0.0],["2008-07-15",0.48,0.48,0.48,0.48,0.0],["2008-07-16",0.43,0.43,0.43,0.43,2000.0],["2008-07-17",0.48,0.48,0.48,0.48,1000.0],["2008-07-18",0.48,0.5,0.43,0.43,14000.0],["2008-07-21",0.43,0.43,0.4,0.41,37800.0],["2008-07-22",0.42,0.42,0.39,0.39,7500.0],["2008-07-23",0.43,0.43,0.39,0.41,30900.0],["2008-07-24",0.32,0.51,0.32,0.51,2100.0],["2008-07-25",0.35,0.51,0.33,0.5,10400.0],["2008-07-28",0.4,0.41,0.4,0.41,1700.0],["2008-07-29",0.4,0.4,0.4,0.4,10000.0],["2008-07-30",0.4,0.4,0.34,0.39,66500.0],["2008-07-31",0.4,0.4,0.39,0.4,26000.0],["2008-08-01",0.4,0.4,0.4,0.4,3000.0],["2008-08-04",0.4,0.4,0.4,0.4,3000.0],["2008-08-05",0.4,0.4,0.4,0.4,200.0],["2008-08-06",0.4,0.4,0.4,0.4,0.0],["2008-08-07",0.38,0.4,0.38,0.4,4800.0],["2008-08-08",0.39,0.4,0.38,0.4,9700.0],["2008-08-11",0.4,0.4,0.4,0.4,32200.0],["2008-08-12",0.3,0.45,0.3,0.45,21500.0],["2008-08-13",0.38,0.38,0.38,0.38,1500.0],["2008-08-14",0.38,0.38,0.38,0.38,1500.0],["2008-08-15",0.38,0.38,0.38,0.38,1500.0],["2008-08-18",0.38,0.38,0.38,0.38,0.0],["2008-08-19",0.38,0.38,0.38,0.38,1500.0],["2008-08-20",0.38,0.38,0.38,0.38,1500.0],["2008-08-21",0.38,0.38,0.38,0.38,0.0],["2008-08-22",0.38,0.38,0.38,0.38,1000.0],["2008-08-25",0.38,0.38,0.38,0.38,100.0],["2008-08-26",0.38,0.38,0.38,0.38,0.0],["2008-08-27",0.4,0.4,0.4,0.4,5000.0],["2008-08-28",0.4,0.4,0.38,0.38,11500.0],["2008-08-29",0.38,0.38,0.38,0.38,1500.0],["2008-09-02",0.38,0.38,0.38,0.38,0.0],["2008-09-03",0.45,0.5,0.45,0.5,3700.0],["2008-09-04",0.5,0.5,0.5,0.5,0.0],["2008-09-05",0.5,0.5,0.5,0.5,0.0],["2008-09-08",0.45,0.45,0.45,0.45,200.0],["2008-09-09",0.45,0.45,0.45,0.45,8400.0],["2008-09-10",0.45,0.45,0.45,0.45,0.0],["2008-09-11",0.45,0.45,0.45,0.45,0.0],["2008-09-12",0.45,0.45,0.44,0.44,7000.0],["2008-09-15",0.44,0.44,0.44,0.44,0.0],["2008-09-16",0.44,0.44,0.44,0.44,0.0],["2008-09-17",0.4,0.4,0.4,0.4,1300.0],["2008-09-18",0.4,0.4,0.4,0.4,2800.0],["2008-09-19",0.4,0.4,0.4,0.4,200.0],["2008-09-22",0.45,0.5,0.45,0.45,17700.0],["2008-09-23",0.45,0.45,0.45,0.45,0.0],["2008-09-24",0.45,0.45,0.45,0.45,5100.0],["2008-09-25",0.3,0.5,0.3,0.5,4200.0],["2008-09-26",0.35,0.35,0.35,0.35,200.0],["2008-09-29",0.3,0.3,0.3,0.3,400.0],["2008-09-30",0.3,0.3,0.3,0.3,0.0],["2008-10-01",0.3,0.3,0.3,0.3,0.0],["2008-10-02",0.3,0.3,0.3,0.3,100.0],["2008-10-03",0.3,0.3,0.3,0.3,1200.0],["2008-10-06",0.35,0.35,0.35,0.35,500.0],["2008-10-07",0.3,0.35,0.3,0.3,25800.0],["2008-10-08",0.26,0.26,0.25,0.25,16000.0],["2008-10-09",0.35,0.35,0.25,0.25,9200.0],["2008-10-10",0.25,0.26,0.25,0.26,17600.0],["2008-10-13",0.25,0.25,0.25,0.25,18000.0],["2008-10-14",0.25,0.25,0.25,0.25,1000.0],["2008-10-15",0.35,0.35,0.35,0.35,200.0],["2008-10-16",0.25,0.25,0.25,0.25,1000.0],["2008-10-17",0.26,0.26,0.26,0.26,2000.0],["2008-10-20",0.26,0.26,0.26,0.26,2000.0],["2008-10-21",0.26,0.26,0.26,0.26,0.0],["2008-10-22",0.26,0.26,0.26,0.26,0.0],["2008-10-23",0.26,0.26,0.26,0.26,500.0],["2008-10-24",0.26,0.26,0.26,0.26,2000.0],["2008-10-27",0.26,0.26,0.26,0.26,300.0],["2008-10-28",0.26,0.26,0.26,0.26,0.0],["2008-10-29",0.26,0.26,0.26,0.26,0.0],["2008-10-30",0.26,0.26,0.26,0.26,0.0],["2008-10-31",0.26,0.27,0.26,0.27,800.0],["2008-11-03",0.26,0.26,0.26,0.26,2000.0],["2008-11-04",0.26,0.27,0.26,0.27,1000.0],["2008-11-05",0.27,0.27,0.27,0.27,500.0],["2008-11-06",0.27,0.28,0.27,0.27,700.0],["2008-11-07",0.27,0.27,0.27,0.27,0.0],["2008-11-10",0.28,0.35,0.28,0.35,14900.0],["2008-11-11",0.32,0.32,0.31,0.32,25000.0],["2008-11-12",0.27,0.31,0.27,0.31,1800.0],["2008-11-13",0.3,0.3,0.3,0.3,1000.0],["2008-11-14",0.27,0.27,0.21,0.21,31900.0],["2008-11-17",0.21,0.21,0.21,0.21,0.0],["2008-11-18",0.21,0.21,0.21,0.21,0.0],["2008-11-19",0.21,0.21,0.21,0.21,600.0],["2008-11-20",0.2,0.21,0.2,0.21,13600.0],["2008-11-21",0.21,0.21,0.21,0.21,0.0],["2008-11-24",0.23,0.23,0.2,0.2,21200.0],["2008-11-25",0.16,0.2,0.16,0.2,75000.0],["2008-11-26",0.2,0.2,0.2,0.2,0.0],["2008-11-28",0.2,0.2,0.2,0.2,0.0],["2008-12-01",0.15,0.18,0.15,0.18,6400.0],["2008-12-02",0.18,0.18,0.18,0.18,12000.0],["2008-12-03",0.25,0.25,0.25,0.25,20700.0],["2008-12-04",0.24,0.24,0.24,0.24,700.0],["2008-12-05",0.18,0.19,0.18,0.19,86800.0],["2008-12-08",0.22,0.22,0.22,0.22,6500.0],["2008-12-09",0.24,0.25,0.24,0.25,21300.0],["2008-12-10",0.25,0.25,0.25,0.25,0.0],["2008-12-11",0.25,0.25,0.25,0.25,6000.0],["2008-12-12",0.25,0.25,0.25,0.25,0.0],["2008-12-15",0.25,0.25,0.25,0.25,0.0],["2008-12-16",0.25,0.25,0.25,0.25,12700.0],["2008-12-17",0.22,0.22,0.22,0.22,100.0],["2008-12-18",0.25,0.28,0.25,0.25,30700.0],["2008-12-19",0.25,0.28,0.25,0.28,40000.0],["2008-12-22",0.25,0.25,0.18,0.18,95600.0],["2008-12-23",0.17,0.17,0.17,0.17,400.0],["2008-12-24",0.17,0.17,0.17,0.17,0.0],["2008-12-26",0.17,0.17,0.17,0.17,0.0],["2008-12-29",0.17,0.17,0.17,0.17,20100.0],["2008-12-30",0.17,0.18,0.17,0.18,3400.0],["2008-12-31",0.18,0.18,0.18,0.18,0.0],["2009-01-02",0.21,0.21,0.21,0.21,200.0],["2009-01-05",0.21,0.21,0.21,0.21,0.0],["2009-01-06",0.21,0.21,0.21,0.21,0.0],["2009-01-07",0.21,0.21,0.21,0.21,0.0],["2009-01-08",0.18,0.18,0.18,0.18,200.0],["2009-01-09",0.18,0.18,0.18,0.18,0.0],["2009-01-12",0.18,0.18,0.18,0.18,0.0],["2009-01-13",0.18,0.18,0.18,0.18,0.0],["2009-01-14",0.18,0.18,0.18,0.18,7200.0],["2009-01-15",0.18,0.18,0.18,0.18,0.0],["2009-01-16",0.18,0.18,0.18,0.18,0.0],["2009-01-20",0.18,0.18,0.18,0.18,100.0],["2009-01-21",0.18,0.18,0.18,0.18,0.0],["2009-01-22",0.18,0.18,0.18,0.18,0.0],["2009-01-23",0.18,0.18,0.18,0.18,5500.0],["2009-01-26",0.18,0.18,0.18,0.18,0.0],["2009-01-27",0.18,0.2,0.18,0.2,16100.0],["2009-01-28",0.2,0.2,0.2,0.2,22500.0],["2009-01-29",0.18,0.2,0.18,0.2,19000.0],["2009-01-30",0.18,0.18,0.18,0.18,1000.0],["2009-02-02",0.18,0.2,0.18,0.2,31000.0],["2009-02-03",0.18,0.23,0.18,0.23,5000.0],["2009-02-04",0.18,0.18,0.18,0.18,1000.0],["2009-02-05",0.2,0.2,0.2,0.2,7000.0],["2009-02-06",0.23,0.25,0.23,0.25,29500.0],["2009-02-09",0.25,0.25,0.25,0.25,5000.0],["2009-02-10",0.25,0.25,0.25,0.25,5000.0],["2009-02-11",0.29,0.35,0.29,0.35,10800.0],["2009-02-12",0.29,0.3,0.29,0.3,29000.0],["2009-02-13",0.3,0.3,0.3,0.3,5000.0],["2009-02-17",0.34,0.34,0.34,0.34,36000.0],["2009-02-18",0.25,0.34,0.25,0.34,16200.0],["2009-02-19",0.3,0.3,0.3,0.3,16500.0],["2009-02-20",0.3,0.3,0.3,0.3,10000.0],["2009-02-23",0.3,0.3,0.3,0.3,0.0],["2009-02-24",0.3,0.3,0.3,0.3,15000.0],["2009-02-25",0.3,0.3,0.3,0.3,5000.0],["2009-02-26",0.3,0.3,0.3,0.3,0.0],["2009-02-27",0.3,0.3,0.3,0.3,15000.0],["2009-03-02",0.25,0.25,0.25,0.25,5000.0],["2009-03-03",0.24,0.25,0.22,0.25,7800.0],["2009-03-04",0.25,0.25,0.25,0.25,5200.0],["2009-03-05",0.25,0.25,0.24,0.24,12000.0],["2009-03-06",0.24,0.24,0.24,0.24,0.0],["2009-03-09",0.2,0.2,0.2,0.2,35000.0],["2009-03-10",0.2,0.24,0.1,0.15,60500.0],["2009-03-11",0.17,0.2,0.17,0.2,40200.0],["2009-03-12",0.24,0.24,0.24,0.24,1000.0],["2009-03-13",0.24,0.24,0.24,0.24,0.0],["2009-03-16",0.24,0.24,0.24,0.24,0.0],["2009-03-17",0.24,0.24,0.24,0.24,0.0],["2009-03-18",0.24,0.24,0.24,0.24,0.0],["2009-03-19",0.21,0.24,0.21,0.24,5500.0],["2009-03-20",0.24,0.25,0.24,0.25,24500.0],["2009-03-23",0.2,0.2,0.2,0.2,1000.0],["2009-03-24",0.2,0.2,0.2,0.2,500.0],["2009-03-25",0.2,0.2,0.2,0.2,500.0],["2009-03-26",0.2,0.2,0.2,0.2,500.0],["2009-03-27",0.21,0.25,0.21,0.25,10500.0],["2009-03-30",0.25,0.25,0.22,0.25,25500.0],["2009-03-31",0.25,0.25,0.22,0.25,35600.0],["2009-04-01",0.21,0.25,0.21,0.23,18000.0],["2009-04-02",0.2,0.23,0.2,0.21,80500.0],["2009-04-03",0.21,0.22,0.2,0.2,24700.0],["2009-04-06",0.27,0.3,0.27,0.3,58300.0],["2009-04-07",0.35,0.35,0.25,0.3,30000.0],["2009-04-08",0.25,0.3,0.25,0.3,38500.0],["2009-04-09",0.3,0.35,0.3,0.35,21300.0],["2009-04-13",0.33,0.35,0.3,0.3,53300.0],["2009-04-14",0.35,0.39,0.35,0.35,25300.0],["2009-04-15",0.3,0.3,0.3,0.3,500.0],["2009-04-16",0.38,0.39,0.38,0.39,12000.0],["2009-04-17",0.4,0.4,0.4,0.4,49000.0],["2009-04-20",0.45,0.45,0.4,0.4,18000.0],["2009-04-21",0.45,0.45,0.4,0.4,37700.0],["2009-04-22",0.45,0.45,0.45,0.45,10000.0],["2009-04-23",0.38,0.38,0.38,0.38,500.0],["2009-04-24",0.38,0.38,0.38,0.38,500.0],["2009-04-27",0.45,0.45,0.38,0.38,14000.0],["2009-04-28",0.39,0.39,0.39,0.39,7100.0],["2009-04-29",0.4,0.45,0.4,0.45,32300.0],["2009-04-30",0.45,0.45,0.35,0.35,8900.0],["2009-05-01",0.35,0.35,0.35,0.35,0.0],["2009-05-04",0.4,0.4,0.4,0.4,5000.0],["2009-05-05",0.4,0.4,0.4,0.4,5000.0],["2009-05-06",0.35,0.4,0.35,0.4,9700.0],["2009-05-07",0.4,0.4,0.4,0.4,0.0],["2009-05-08",0.35,0.38,0.35,0.38,14700.0],["2009-05-11",0.38,0.38,0.38,0.38,0.0],["2009-05-12",0.42,0.42,0.35,0.35,4000.0],["2009-05-13",0.35,0.35,0.35,0.35,1000.0],["2009-05-14",0.35,0.43,0.3,0.43,8200.0],["2009-05-15",0.43,0.44,0.4,0.4,26400.0],["2009-05-18",0.4,0.4,0.4,0.4,26000.0],["2009-05-19",0.38,0.38,0.38,0.38,5000.0],["2009-05-20",0.38,0.38,0.38,0.38,0.0],["2009-05-21",0.38,0.38,0.38,0.38,0.0],["2009-05-22",0.4,0.4,0.35,0.35,10500.0],["2009-05-26",0.3,0.3,0.3,0.3,500.0],["2009-05-27",0.4,0.4,0.3,0.3,5500.0],["2009-05-28",0.3,0.3,0.3,0.3,500.0],["2009-05-29",0.33,0.33,0.33,0.33,500.0],["2009-06-01",0.33,0.33,0.33,0.33,0.0],["2009-06-02",0.33,0.33,0.33,0.33,0.0],["2009-06-03",0.33,0.33,0.33,0.33,0.0],["2009-06-04",0.33,0.35,0.33,0.35,5300.0],["2009-06-05",0.35,0.35,0.35,0.35,0.0],["2009-06-08",0.35,0.35,0.35,0.35,5000.0],["2009-06-09",0.31,0.31,0.31,0.31,500.0],["2009-06-10",0.31,0.31,0.31,0.31,500.0],["2009-06-11",0.31,0.31,0.31,0.31,5000.0],["2009-06-12",0.31,0.31,0.31,0.31,300.0],["2009-06-15",0.31,0.31,0.31,0.31,500.0],["2009-06-16",0.31,0.31,0.31,0.31,700.0],["2009-06-17",0.31,0.33,0.31,0.31,21300.0],["2009-06-18",0.31,0.31,0.31,0.31,0.0],["2009-06-19",0.32,0.32,0.32,0.32,7500.0],["2009-06-22",0.32,0.32,0.32,0.32,0.0],["2009-06-23",0.32,0.32,0.32,0.32,4500.0],["2009-06-24",0.32,0.32,0.32,0.32,3500.0],["2009-06-25",0.32,0.32,0.32,0.32,5500.0],["2009-06-26",0.31,0.31,0.31,0.31,4500.0],["2009-06-29",0.31,0.31,0.31,0.31,200.0],["2009-06-30",0.31,0.31,0.31,0.31,2500.0],["2009-07-01",0.31,0.31,0.31,0.31,0.0],["2009-07-02",0.26,0.26,0.26,0.26,500.0],["2009-07-06",0.28,0.32,0.28,0.32,16800.0],["2009-07-07",0.3,0.3,0.28,0.28,9500.0],["2009-07-08",0.28,0.28,0.28,0.28,0.0],["2009-07-09",0.25,0.25,0.25,0.25,1000.0],["2009-07-10",0.3,0.3,0.25,0.26,18000.0],["2009-07-13",0.26,0.26,0.26,0.26,0.0],["2009-07-14",0.3,0.3,0.3,0.3,2500.0],["2009-07-15",0.25,0.25,0.25,0.25,500.0],["2009-07-16",0.25,0.25,0.25,0.25,500.0],["2009-07-17",0.25,0.25,0.25,0.25,0.0],["2009-07-20",0.25,0.25,0.25,0.25,0.0],["2009-07-21",0.25,0.25,0.25,0.25,400.0],["2009-07-22",0.25,0.25,0.25,0.25,500.0],["2009-07-23",0.25,0.25,0.25,0.25,600.0],["2009-07-24",0.25,0.25,0.25,0.25,2500.0],["2009-07-27",0.25,0.32,0.25,0.29,15000.0],["2009-07-28",0.3,0.35,0.3,0.35,41000.0],["2009-07-29",0.3,0.4,0.3,0.4,50600.0],["2009-07-30",0.4,0.43,0.37,0.37,103400.0],["2009-07-31",0.42,0.44,0.4,0.44,31000.0],["2009-08-03",0.37,0.37,0.35,0.35,9000.0],["2009-08-04",0.39,0.39,0.38,0.38,12500.0],["2009-08-05",0.4,0.4,0.38,0.38,5900.0],["2009-08-06",0.35,0.35,0.3,0.3,17500.0],["2009-08-07",0.3,0.3,0.3,0.3,900.0],["2009-08-10",0.35,0.35,0.35,0.35,19200.0],["2009-08-11",0.34,0.35,0.34,0.35,23700.0],["2009-08-12",0.4,0.42,0.4,0.42,19700.0],["2009-08-13",0.43,0.45,0.43,0.45,79800.0],["2009-08-14",0.48,0.48,0.45,0.48,53900.0],["2009-08-17",0.45,0.55,0.45,0.48,48000.0],["2009-08-18",0.51,0.51,0.45,0.46,27700.0],["2009-08-19",0.45,0.45,0.45,0.45,7500.0],["2009-08-20",0.45,0.45,0.45,0.45,0.0],["2009-08-21",0.37,0.51,0.37,0.5,6500.0],["2009-08-24",0.48,0.48,0.39,0.39,10300.0],["2009-08-25",0.39,0.39,0.39,0.39,200.0],["2009-08-26",0.45,0.45,0.45,0.45,500.0],["2009-08-27",0.39,0.45,0.39,0.45,3000.0],["2009-08-28",0.45,0.45,0.45,0.45,0.0],["2009-08-31",0.4,0.4,0.35,0.35,23300.0],["2009-09-01",0.4,0.44,0.4,0.4,43500.0],["2009-09-02",0.44,0.44,0.44,0.44,4700.0],["2009-09-03",0.4,0.44,0.4,0.44,8000.0],["2009-09-04",0.43,0.44,0.43,0.44,28000.0],["2009-09-08",0.44,0.44,0.44,0.44,70400.0],["2009-09-09",0.44,0.44,0.36,0.36,89000.0],["2009-09-10",0.36,0.36,0.33,0.33,25100.0],["2009-09-11",0.36,0.36,0.36,0.36,32400.0],["2009-09-14",0.36,0.36,0.36,0.36,0.0],["2009-09-15",0.36,0.36,0.36,0.36,0.0],["2009-09-16",0.36,0.44,0.36,0.42,21000.0],["2009-09-17",0.42,0.42,0.42,0.42,0.0],["2009-09-18",0.42,0.42,0.42,0.42,11700.0],["2009-09-21",0.4,0.44,0.4,0.44,24300.0],["2009-09-22",0.44,0.44,0.44,0.44,0.0],["2009-09-23",0.44,0.44,0.44,0.44,0.0],["2009-09-24",0.4,0.42,0.4,0.41,78500.0],["2009-09-25",0.41,0.41,0.41,0.41,0.0],["2009-09-28",0.41,0.41,0.41,0.41,0.0],["2009-09-29",0.41,0.41,0.41,0.41,0.0],["2009-09-30",0.42,0.42,0.4,0.4,1900.0],["2009-10-01",0.42,0.42,0.42,0.42,12500.0],["2009-10-02",0.38,0.38,0.38,0.38,900.0],["2009-10-05",0.38,0.38,0.38,0.38,11000.0],["2009-10-06",0.39,0.39,0.37,0.37,76800.0],["2009-10-07",0.4,0.42,0.4,0.42,7000.0],["2009-10-08",0.42,0.44,0.4,0.4,80000.0],["2009-10-09",0.4,0.44,0.4,0.44,18000.0],["2009-10-12",0.38,0.38,0.38,0.38,3000.0],["2009-10-13",0.38,0.38,0.38,0.38,0.0],["2009-10-14",0.42,0.42,0.42,0.42,5000.0],["2009-10-15",0.44,0.44,0.4,0.4,11000.0],["2009-10-16",0.38,0.4,0.38,0.4,13200.0],["2009-10-19",0.4,0.5,0.4,0.45,33900.0],["2009-10-20",0.45,0.45,0.45,0.45,7000.0],["2009-10-21",0.4,0.4,0.4,0.4,16600.0],["2009-10-22",0.45,0.45,0.4,0.44,11000.0],["2009-10-23",0.44,0.44,0.44,0.44,200.0],["2009-10-26",0.44,0.45,0.4,0.45,17300.0],["2009-10-27",0.45,0.53,0.45,0.5,32100.0],["2009-10-28",0.5,0.55,0.5,0.51,32200.0],["2009-10-29",0.51,0.51,0.51,0.51,0.0],["2009-10-30",0.55,0.55,0.52,0.52,2200.0],["2009-11-02",0.52,0.52,0.52,0.52,0.0],["2009-11-03",0.5,0.5,0.45,0.45,5800.0],["2009-11-04",0.45,0.45,0.45,0.45,200.0],["2009-11-05",0.45,0.45,0.41,0.45,20000.0],["2009-11-06",0.4,0.4,0.4,0.4,13000.0],["2009-11-09",0.4,0.4,0.4,0.4,0.0],["2009-11-10",0.38,0.38,0.38,0.38,6200.0],["2009-11-11",0.45,0.45,0.45,0.45,5000.0],["2009-11-12",0.45,0.45,0.45,0.45,0.0],["2009-11-13",0.5,0.51,0.5,0.5,45800.0],["2009-11-16",0.4,0.4,0.4,0.4,800.0],["2009-11-17",0.4,0.4,0.4,0.4,0.0],["2009-11-18",0.41,0.41,0.41,0.41,300.0],["2009-11-19",0.42,0.42,0.42,0.42,1500.0],["2009-11-20",0.43,0.44,0.43,0.43,5500.0],["2009-11-23",0.47,0.47,0.47,0.47,3000.0],["2009-11-24",0.43,0.43,0.43,0.43,1600.0],["2009-11-25",0.4,0.4,0.36,0.36,3500.0],["2009-11-27",0.36,0.4,0.36,0.38,35300.0],["2009-11-30",0.38,0.38,0.38,0.38,2800.0],["2009-12-01",0.38,0.38,0.38,0.38,300.0],["2009-12-02",0.38,0.38,0.38,0.38,300.0],["2009-12-03",0.38,0.38,0.38,0.38,600.0],["2009-12-04",0.41,0.45,0.41,0.45,5300.0],["2009-12-07",0.45,0.47,0.38,0.47,17300.0],["2009-12-08",0.45,0.45,0.45,0.45,7100.0],["2009-12-09",0.45,0.45,0.45,0.45,5900.0],["2009-12-10",0.45,0.45,0.45,0.45,9100.0],["2009-12-11",0.45,0.45,0.45,0.45,4600.0],["2009-12-14",0.45,0.51,0.45,0.51,10400.0],["2009-12-15",0.51,0.51,0.45,0.5,6400.0],["2009-12-16",0.45,0.45,0.4,0.4,6700.0],["2009-12-17",0.4,0.46,0.4,0.46,3100.0],["2009-12-18",0.4,0.4,0.4,0.4,400.0],["2009-12-21",0.4,0.4,0.4,0.4,400.0],["2009-12-22",0.4,0.4,0.4,0.4,400.0],["2009-12-23",0.4,0.45,0.4,0.45,5400.0],["2009-12-24",0.45,0.45,0.45,0.45,400.0],["2009-12-28",0.45,0.45,0.45,0.45,18900.0],["2009-12-29",0.48,0.48,0.48,0.48,5300.0],["2009-12-30",0.5,0.52,0.5,0.52,24600.0],["2009-12-31",0.52,0.52,0.52,0.52,0.0],["2010-01-04",0.5,0.52,0.45,0.45,45000.0],["2010-01-05",0.45,0.45,0.45,0.45,0.0],["2010-01-06",0.45,0.45,0.45,0.45,0.0],["2010-01-07",0.52,0.52,0.45,0.45,22400.0],["2010-01-08",0.45,0.45,0.45,0.45,100.0],["2010-01-11",0.45,0.45,0.45,0.45,17900.0],["2010-01-12",0.42,0.42,0.42,0.42,5000.0],["2010-01-13",0.41,0.41,0.38,0.38,7000.0],["2010-01-14",0.4,0.4,0.4,0.4,44300.0],["2010-01-15",0.41,0.5,0.4,0.4,10500.0],["2010-01-19",0.45,0.5,0.45,0.5,10500.0],["2010-01-20",0.45,0.45,0.39,0.4,13000.0],["2010-01-21",0.41,0.41,0.39,0.39,15500.0],["2010-01-22",0.38,0.39,0.38,0.39,27300.0],["2010-01-25",0.4,0.4,0.39,0.39,15000.0],["2010-01-26",0.39,0.39,0.38,0.38,15500.0],["2010-01-27",0.38,0.38,0.38,0.38,18200.0],["2010-01-28",0.38,0.38,0.38,0.38,0.0],["2010-01-29",0.4,0.41,0.4,0.4,25400.0],["2010-02-01",0.4,0.4,0.4,0.4,2900.0],["2010-02-02",0.4,0.45,0.4,0.45,16100.0],["2010-02-03",0.38,0.38,0.38,0.38,400.0],["2010-02-04",0.45,0.45,0.38,0.38,4200.0],["2010-02-05",0.38,0.45,0.38,0.45,8400.0],["2010-02-08",0.39,0.39,0.38,0.39,25200.0],["2010-02-09",0.45,0.5,0.45,0.5,7100.0],["2010-02-10",0.38,0.38,0.38,0.38,15500.0],["2010-02-11",0.38,0.38,0.38,0.38,500.0],["2010-02-12",0.38,0.38,0.38,0.38,10000.0],["2010-02-16",0.39,0.39,0.39,0.39,5000.0],["2010-02-17",0.39,0.39,0.38,0.38,15000.0],["2010-02-18",0.38,0.38,0.38,0.38,10000.0],["2010-02-19",0.38,0.38,0.38,0.38,400.0],["2010-02-22",0.39,0.39,0.39,0.39,10000.0],["2010-02-23",0.4,0.4,0.4,0.4,500.0],["2010-02-24",0.38,0.38,0.38,0.38,800.0],["2010-02-25",0.39,0.39,0.39,0.39,6500.0],["2010-02-26",0.38,0.38,0.38,0.38,3000.0],["2010-03-01",0.38,0.38,0.35,0.38,25400.0],["2010-03-02",0.35,0.35,0.32,0.35,32900.0],["2010-03-03",0.32,0.35,0.32,0.35,69900.0],["2010-03-04",0.35,0.35,0.35,0.35,1500.0],["2010-03-05",0.35,0.36,0.35,0.36,2000.0],["2010-03-08",0.35,0.44,0.35,0.44,54300.0],["2010-03-09",0.38,0.38,0.38,0.38,19800.0],["2010-03-10",0.42,0.42,0.38,0.38,12000.0],["2010-03-11",0.38,0.38,0.38,0.38,36000.0],["2010-03-12",0.36,0.36,0.36,0.36,3000.0],["2010-03-15",0.42,0.42,0.36,0.36,600.0],["2010-03-16",0.36,0.36,0.35,0.35,12200.0],["2010-03-17",0.35,0.35,0.35,0.35,0.0],["2010-03-18",0.42,0.42,0.32,0.34,56000.0],["2010-03-19",0.32,0.32,0.32,0.32,3000.0],["2010-03-22",0.32,0.4,0.32,0.4,2500.0],["2010-03-23",0.32,0.32,0.32,0.32,5000.0],["2010-03-24",0.32,0.43,0.32,0.43,13000.0],["2010-03-25",0.43,0.43,0.43,0.43,0.0],["2010-03-26",0.43,0.43,0.43,0.43,0.0],["2010-03-29",0.4,0.4,0.4,0.4,4000.0],["2010-03-30",0.4,0.4,0.4,0.4,1500.0],["2010-03-31",0.44,0.44,0.4,0.4,10800.0],["2010-04-01",0.44,0.45,0.44,0.45,37000.0],["2010-04-05",0.45,0.45,0.45,0.45,0.0],["2010-04-06",0.45,0.5,0.45,0.5,28200.0],["2010-04-07",0.5,0.5,0.49,0.49,15000.0],["2010-04-08",0.49,0.49,0.49,0.49,0.0],["2010-04-09",0.46,0.46,0.46,0.46,100.0],["2010-04-12",0.5,0.5,0.49,0.5,99900.0],["2010-04-13",0.5,0.51,0.46,0.5,212100.0],["2010-04-14",0.5,0.53,0.5,0.53,27700.0],["2010-04-15",0.5,0.53,0.5,0.53,12600.0],["2010-04-16",0.53,0.53,0.53,0.53,0.0],["2010-04-19",0.5,0.52,0.5,0.52,19600.0],["2010-04-20",0.5,0.5,0.5,0.5,5000.0],["2010-04-21",0.5,0.5,0.5,0.5,50000.0],["2010-04-22",0.53,0.55,0.53,0.55,11800.0],["2010-04-23",0.55,0.59,0.55,0.59,103600.0],["2010-04-26",0.59,0.6,0.58,0.6,70200.0],["2010-04-27",0.53,0.53,0.51,0.51,12500.0],["2010-04-28",0.55,0.55,0.53,0.53,1500.0],["2010-04-29",0.53,0.53,0.51,0.51,15000.0],["2010-04-30",0.51,0.51,0.51,0.51,0.0],["2010-05-03",0.51,0.51,0.51,0.51,0.0],["2010-05-04",0.51,0.51,0.5,0.5,23500.0],["2010-05-05",0.45,0.45,0.44,0.44,33700.0],["2010-05-06",0.44,0.44,0.44,0.44,0.0],["2010-05-07",0.45,0.45,0.41,0.41,11900.0],["2010-05-10",0.44,0.44,0.44,0.44,5000.0],["2010-05-11",0.4,0.4,0.4,0.4,5000.0],["2010-05-12",0.4,0.4,0.4,0.4,0.0],["2010-05-13",0.49,0.49,0.42,0.42,300.0],["2010-05-14",0.49,0.5,0.49,0.5,22200.0],["2010-05-17",0.42,0.54,0.41,0.41,11300.0],["2010-05-18",0.41,0.41,0.4,0.4,25000.0],["2010-05-19",0.4,0.4,0.4,0.4,0.0],["2010-05-20",0.41,0.41,0.41,0.41,3400.0],["2010-05-21",0.4,0.45,0.4,0.45,13000.0],["2010-05-24",0.45,0.45,0.45,0.45,5000.0],["2010-05-25",0.45,0.45,0.41,0.41,12500.0],["2010-05-26",0.41,0.41,0.41,0.41,300.0],["2010-05-27",0.41,0.41,0.41,0.41,100.0],["2010-05-28",0.41,0.41,0.41,0.41,200.0],["2010-06-01",0.41,0.41,0.41,0.41,500.0],["2010-06-02",0.45,0.45,0.45,0.45,2600.0],["2010-06-03",0.45,0.45,0.45,0.45,10000.0],["2010-06-04",0.45,0.45,0.45,0.45,10000.0],["2010-06-07",0.45,0.45,0.45,0.45,0.0],["2010-06-08",0.41,0.41,0.41,0.41,500.0],["2010-06-09",0.41,0.45,0.4,0.45,14500.0],["2010-06-10",0.5,0.5,0.45,0.45,2000.0],["2010-06-11",0.45,0.45,0.45,0.45,0.0],["2010-06-14",0.45,0.45,0.45,0.45,0.0],["2010-06-15",0.4,0.45,0.4,0.45,10200.0],["2010-06-16",0.45,0.45,0.45,0.45,0.0],["2010-06-17",0.45,0.45,0.45,0.45,0.0],["2010-06-18",0.45,0.45,0.45,0.45,0.0],["2010-06-21",0.45,0.45,0.45,0.45,0.0],["2010-06-22",0.45,0.45,0.45,0.45,3500.0],["2010-06-23",0.45,0.45,0.42,0.42,10400.0],["2010-06-24",0.5,0.5,0.5,0.5,15000.0],["2010-06-25",0.42,0.42,0.42,0.42,5000.0],["2010-06-28",0.42,0.42,0.42,0.42,11000.0],["2010-06-29",0.45,0.45,0.42,0.42,10600.0],["2010-06-30",0.45,0.45,0.45,0.45,1600.0],["2010-07-01",0.45,0.45,0.45,0.45,5000.0],["2010-07-02",0.45,0.45,0.45,0.45,0.0],["2010-07-06",0.45,0.45,0.45,0.45,0.0],["2010-07-07",0.4,0.4,0.39,0.39,8000.0],["2010-07-08",0.39,0.39,0.39,0.39,0.0],["2010-07-09",0.39,0.4,0.39,0.4,3100.0],["2010-07-12",0.42,0.43,0.42,0.43,1100.0],["2010-07-13",0.45,0.45,0.45,0.45,40000.0],["2010-07-14",0.39,0.45,0.39,0.45,10500.0],["2010-07-15",0.45,0.45,0.45,0.45,0.0],["2010-07-16",0.45,0.45,0.45,0.45,0.0],["2010-07-19",0.39,0.44,0.39,0.44,4500.0],["2010-07-20",0.5,0.5,0.5,0.5,1500.0],["2010-07-21",0.48,0.48,0.48,0.48,7500.0],["2010-07-22",0.48,0.5,0.48,0.49,77300.0],["2010-07-23",0.49,0.49,0.49,0.49,0.0],["2010-07-26",0.49,0.49,0.49,0.49,0.0],["2010-07-27",0.49,0.49,0.49,0.49,0.0],["2010-07-28",0.4,0.48,0.4,0.48,3600.0],["2010-07-29",0.4,0.4,0.4,0.4,13000.0],["2010-07-30",0.48,0.48,0.4,0.4,66000.0],["2010-08-02",0.32,0.32,0.32,0.32,17000.0],["2010-08-03",0.46,0.46,0.46,0.46,200.0],["2010-08-04",0.46,0.46,0.46,0.46,0.0],["2010-08-05",0.41,0.41,0.4,0.4,20000.0],["2010-08-06",0.4,0.4,0.4,0.4,0.0],["2010-08-09",0.35,0.35,0.35,0.35,1400.0],["2010-08-10",0.4,0.4,0.37,0.4,35000.0],["2010-08-11",0.4,0.4,0.35,0.35,8100.0],["2010-08-12",0.35,0.35,0.35,0.35,200.0],["2010-08-13",0.4,0.4,0.35,0.4,42300.0],["2010-08-16",0.4,0.4,0.39,0.39,47600.0],["2010-08-17",0.42,0.45,0.4,0.43,50500.0],["2010-08-18",0.45,0.45,0.44,0.44,6500.0],["2010-08-19",0.44,0.44,0.44,0.44,5000.0],["2010-08-20",0.42,0.43,0.42,0.43,13800.0],["2010-08-23",0.44,0.44,0.44,0.44,26000.0],["2010-08-24",0.38,0.38,0.38,0.38,200.0],["2010-08-25",0.38,0.38,0.38,0.38,0.0],["2010-08-26",0.38,0.38,0.38,0.38,0.0],["2010-08-27",0.38,0.41,0.38,0.39,10500.0],["2010-08-30",0.39,0.39,0.39,0.39,0.0],["2010-08-31",0.39,0.39,0.39,0.39,0.0],["2010-09-01",0.39,0.39,0.39,0.39,0.0],["2010-09-02",0.39,0.39,0.39,0.39,0.0],["2010-09-03",0.45,0.45,0.45,0.45,2000.0],["2010-09-07",0.47,0.47,0.4,0.45,9000.0],["2010-09-08",0.45,0.45,0.45,0.45,0.0],["2010-09-09",0.45,0.45,0.45,0.45,17300.0],["2010-09-10",0.45,0.45,0.45,0.45,0.0],["2010-09-13",0.47,0.5,0.45,0.5,229000.0],["2010-09-14",0.51,0.51,0.5,0.5,20200.0],["2010-09-15",0.5,0.55,0.5,0.5,35200.0],["2010-09-16",0.54,0.55,0.54,0.55,35800.0],["2010-09-17",0.55,0.55,0.5,0.53,19300.0],["2010-09-20",0.53,0.53,0.53,0.53,0.0],["2010-09-21",0.53,0.55,0.53,0.53,10900.0],["2010-09-22",0.55,0.55,0.55,0.55,32600.0],["2010-09-23",0.55,0.6,0.55,0.6,44000.0],["2010-09-24",0.6,0.6,0.55,0.6,40000.0],["2010-09-27",0.55,0.55,0.55,0.55,2500.0],["2010-09-28",0.51,0.51,0.5,0.5,6000.0],["2010-09-29",0.5,0.5,0.5,0.5,0.0],["2010-09-30",0.55,0.55,0.55,0.55,2500.0],["2010-10-01",0.59,0.59,0.48,0.58,19200.0],["2010-10-04",0.5,0.58,0.5,0.58,7900.0],["2010-10-05",0.51,0.52,0.5,0.5,14500.0],["2010-10-06",0.57,0.58,0.47,0.47,40100.0],["2010-10-07",0.47,0.56,0.47,0.47,31200.0],["2010-10-08",0.49,0.49,0.49,0.49,7200.0],["2010-10-11",0.55,0.55,0.55,0.55,10400.0],["2010-10-12",0.49,0.5,0.49,0.5,18100.0],["2010-10-13",0.49,0.5,0.49,0.5,24700.0],["2010-10-14",0.49,0.51,0.49,0.51,46000.0],["2010-10-15",0.55,0.55,0.49,0.49,10200.0],["2010-10-18",0.49,0.5,0.49,0.5,25000.0],["2010-10-19",0.49,0.52,0.49,0.5,96600.0],["2010-10-20",0.5,0.5,0.46,0.46,59100.0],["2010-10-21",0.48,0.48,0.47,0.48,17900.0],["2010-10-22",0.48,0.48,0.48,0.48,9000.0],["2010-10-25",0.48,0.49,0.48,0.49,25400.0],["2010-10-26",0.45,0.45,0.45,0.45,15000.0],["2010-10-27",0.45,0.45,0.45,0.45,0.0],["2010-10-28",0.49,0.49,0.49,0.49,15000.0],["2010-10-29",0.48,0.48,0.45,0.45,8000.0],["2010-11-01",0.48,0.51,0.47,0.47,18600.0],["2010-11-02",0.47,0.47,0.46,0.46,7400.0],["2010-11-03",0.46,0.46,0.46,0.46,0.0],["2010-11-04",0.45,0.45,0.45,0.45,300.0],["2010-11-05",0.45,0.47,0.45,0.45,10100.0],["2010-11-08",0.4,0.44,0.4,0.44,10000.0],["2010-11-09",0.4,0.4,0.4,0.4,1000.0],["2010-11-10",0.4,0.44,0.4,0.44,33900.0],["2010-11-11",0.44,0.44,0.44,0.44,5000.0],["2010-11-12",0.44,0.44,0.44,0.44,0.0],["2010-11-15",0.47,0.49,0.44,0.49,44100.0],["2010-11-16",0.5,0.5,0.48,0.48,11500.0],["2010-11-17",0.45,0.48,0.41,0.41,8900.0],["2010-11-18",0.41,0.45,0.41,0.45,10000.0],["2010-11-19",0.45,0.45,0.41,0.45,5900.0],["2010-11-22",0.41,0.41,0.41,0.41,9500.0],["2010-11-23",0.41,0.41,0.41,0.41,3300.0],["2010-11-24",0.36,0.36,0.36,0.36,400.0],["2010-11-26",0.36,0.36,0.36,0.36,0.0],["2010-11-29",0.41,0.43,0.4,0.4,35000.0],["2010-11-30",0.45,0.45,0.4,0.4,30500.0],["2010-12-01",0.4,0.4,0.4,0.4,12300.0],["2010-12-02",0.42,0.45,0.41,0.45,39400.0],["2010-12-03",0.45,0.49,0.45,0.49,21200.0],["2010-12-06",0.45,0.45,0.42,0.42,5800.0],["2010-12-07",0.45,0.5,0.45,0.5,52800.0],["2010-12-08",0.42,0.5,0.42,0.43,28700.0],["2010-12-09",0.4,0.42,0.4,0.42,10400.0],["2010-12-10",0.39,0.44,0.37,0.44,61000.0],["2010-12-13",0.4,0.4,0.36,0.37,21000.0],["2010-12-14",0.4,0.44,0.39,0.39,16000.0],["2010-12-15",0.43,0.44,0.38,0.44,32000.0],["2010-12-16",0.38,0.45,0.38,0.45,18000.0],["2010-12-17",0.46,0.5,0.46,0.48,13300.0],["2010-12-20",0.45,0.48,0.45,0.48,6300.0],["2010-12-21",0.48,0.48,0.45,0.45,21500.0],["2010-12-22",0.45,0.45,0.45,0.45,0.0],["2010-12-23",0.46,0.5,0.46,0.5,43400.0],["2010-12-27",0.5,0.55,0.5,0.55,16900.0],["2010-12-28",0.44,0.48,0.42,0.48,19100.0],["2010-12-29",0.47,0.52,0.47,0.52,14300.0],["2010-12-30",0.45,0.52,0.45,0.52,7100.0],["2010-12-31",0.47,0.6,0.47,0.6,33200.0],["2011-01-03",0.55,0.66,0.47,0.6,49300.0],["2011-01-04",0.58,0.6,0.58,0.58,45800.0],["2011-01-05",0.58,0.58,0.51,0.51,9700.0],["2011-01-06",0.55,0.59,0.48,0.54,20800.0],["2011-01-07",0.5,0.59,0.5,0.58,8600.0],["2011-01-10",0.65,0.65,0.52,0.58,7100.0],["2011-01-11",0.6,0.62,0.55,0.62,98500.0],["2011-01-12",0.6,0.62,0.55,0.58,8300.0],["2011-01-13",0.55,0.58,0.55,0.58,3000.0],["2011-01-14",0.58,0.58,0.58,0.58,300.0],["2011-01-18",0.58,0.6,0.58,0.59,12000.0],["2011-01-19",0.59,0.6,0.59,0.6,23500.0],["2011-01-20",0.58,0.6,0.55,0.58,14200.0],["2011-01-21",0.58,0.6,0.55,0.6,20700.0],["2011-01-24",0.55,0.59,0.51,0.58,30000.0],["2011-01-25",0.59,0.59,0.57,0.59,5800.0],["2011-01-26",0.59,0.59,0.53,0.59,6500.0],["2011-01-27",0.51,0.59,0.51,0.58,19000.0],["2011-01-28",0.59,0.59,0.51,0.58,16800.0],["2011-01-31",0.57,0.57,0.57,0.57,300.0],["2011-02-01",0.57,0.57,0.57,0.57,0.0],["2011-02-02",0.5,0.59,0.48,0.59,17100.0],["2011-02-03",0.58,0.58,0.5,0.58,21800.0],["2011-02-04",0.52,0.59,0.52,0.59,2400.0],["2011-02-07",0.59,0.59,0.59,0.59,10000.0],["2011-02-08",0.52,0.59,0.51,0.55,30000.0],["2011-02-09",0.59,0.59,0.52,0.58,22900.0],["2011-02-10",0.51,0.58,0.51,0.58,5100.0],["2011-02-11",0.58,0.58,0.5,0.58,1800.0],["2011-02-14",0.58,0.58,0.52,0.58,29000.0],["2011-02-15",0.5,0.56,0.5,0.5,95800.0],["2011-02-16",0.55,0.55,0.47,0.47,62300.0],["2011-02-17",0.47,0.52,0.47,0.52,7500.0],["2011-02-18",0.47,0.47,0.45,0.47,139800.0],["2011-02-22",0.47,0.47,0.47,0.47,31000.0],["2011-02-23",0.45,0.48,0.44,0.44,16300.0],["2011-02-24",0.48,0.48,0.48,0.48,5000.0],["2011-02-25",0.41,0.56,0.41,0.56,22500.0],["2011-02-28",0.56,0.56,0.55,0.55,10500.0],["2011-03-01",0.51,0.56,0.51,0.56,22500.0],["2011-03-02",0.55,0.55,0.48,0.5,17500.0],["2011-03-03",0.48,0.49,0.48,0.49,8000.0],["2011-03-04",0.52,0.52,0.48,0.48,34100.0],["2011-03-07",0.5,0.56,0.47,0.5,60000.0],["2011-03-08",0.5,0.56,0.43,0.43,52600.0],["2011-03-09",0.56,0.56,0.56,0.56,100.0],["2011-03-10",0.55,0.55,0.55,0.55,1000.0],["2011-03-11",0.42,0.53,0.42,0.53,10900.0],["2011-03-14",0.53,0.53,0.42,0.52,58500.0],["2011-03-15",0.52,0.52,0.42,0.42,19500.0],["2011-03-16",0.43,0.45,0.42,0.45,53500.0],["2011-03-17",0.51,0.51,0.51,0.51,2500.0],["2011-03-18",0.5,0.52,0.45,0.45,52600.0],["2011-03-21",0.5,0.56,0.5,0.5,96300.0],["2011-03-22",0.44,0.44,0.44,0.44,1000.0],["2011-03-23",0.55,0.55,0.55,0.55,5000.0],["2011-03-24",0.45,0.52,0.45,0.5,42500.0],["2011-03-25",0.5,0.52,0.5,0.51,19400.0],["2011-03-28",0.51,0.54,0.51,0.52,27600.0],["2011-03-29",0.52,0.53,0.5,0.53,68900.0],["2011-03-30",0.53,0.53,0.53,0.53,3500.0],["2011-03-31",0.53,0.53,0.53,0.53,8500.0],["2011-04-01",0.55,0.58,0.55,0.55,91200.0],["2011-04-04",0.58,0.6,0.58,0.6,54000.0],["2011-04-05",0.6,0.8,0.56,0.74,291200.0],["2011-04-06",0.77,1.0,0.77,0.95,151600.0],["2011-04-07",0.94,1.15,0.94,1.05,346400.0],["2011-04-08",1.09,1.57,1.07,1.47,768400.0],["2011-04-11",1.55,1.7,1.2,1.4,433400.0],["2011-04-12",1.43,1.52,1.25,1.45,176200.0],["2011-04-13",1.45,1.45,1.37,1.45,19900.0],["2011-04-14",1.47,1.47,1.4,1.45,87700.0],["2011-04-15",1.5,1.51,1.38,1.51,126800.0],["2011-04-18",1.51,1.59,1.5,1.58,221700.0],["2011-04-19",1.57,1.65,1.53,1.64,155300.0],["2011-04-20",1.68,1.7,1.65,1.7,81000.0],["2011-04-21",1.7,1.75,1.52,1.6,174300.0],["2011-04-25",1.6,1.75,1.53,1.75,234200.0],["2011-04-26",1.75,1.85,1.67,1.85,183900.0],["2011-04-27",1.85,1.85,1.77,1.85,162000.0],["2011-04-28",1.89,1.9,1.82,1.82,63000.0],["2011-04-29",1.82,1.88,1.75,1.8,45000.0],["2011-05-02",1.8,1.9,1.75,1.85,136000.0],["2011-05-03",1.85,1.85,1.75,1.77,73000.0],["2011-05-04",1.76,1.8,1.73,1.8,124600.0],["2011-05-05",1.83,1.83,1.62,1.75,58900.0],["2011-05-06",1.8,1.8,1.7,1.75,46000.0],["2011-05-09",1.8,1.8,1.73,1.76,57000.0],["2011-05-10",1.77,1.77,1.7,1.72,42400.0],["2011-05-11",1.74,1.75,1.6,1.62,35900.0],["2011-05-12",1.6,1.66,1.56,1.66,68300.0],["2011-05-13",1.66,1.71,1.66,1.71,16000.0],["2011-05-16",1.73,1.73,1.59,1.6,35500.0],["2011-05-17",1.6,1.6,1.56,1.57,65400.0],["2011-05-18",1.69,1.8,1.69,1.75,66200.0],["2011-05-19",1.8,2.0,1.8,2.0,143800.0],["2011-05-20",2.0,2.49,1.95,2.1,189600.0],["2011-05-23",2.15,2.15,1.88,1.9,55800.0],["2011-05-24",1.91,2.0,1.72,2.0,123800.0],["2011-05-25",2.0,2.18,1.85,2.0,157500.0],["2011-05-26",2.05,2.55,2.05,2.55,374000.0],["2011-05-27",2.7,2.85,2.34,2.7,191600.0],["2011-05-31",2.75,2.82,2.56,2.67,281700.0],["2011-06-01",2.67,2.69,2.5,2.6,105000.0],["2011-06-02",2.63,2.74,2.2,2.35,121100.0],["2011-06-03",2.15,2.5,2.01,2.5,117000.0],["2011-06-06",2.5,2.63,2.16,2.5,56400.0],["2011-06-07",2.63,2.68,2.31,2.5,129900.0],["2011-06-08",2.5,2.6,2.4,2.48,12500.0],["2011-06-09",2.44,2.44,2.22,2.3,45000.0],["2011-06-10",2.22,2.62,2.12,2.55,68000.0],["2011-06-13",2.64,2.8,2.4,2.55,194200.0],["2011-06-14",2.55,2.55,2.35,2.45,193300.0],["2011-06-15",2.37,2.49,2.35,2.44,72900.0],["2011-06-16",2.35,2.44,2.35,2.35,27700.0],["2011-06-17",2.4,2.55,2.4,2.5,50300.0],["2011-06-20",2.55,2.74,2.46,2.55,214000.0],["2011-06-21",2.6,2.74,2.47,2.68,111300.0],["2011-06-22",2.73,3.2,2.7,3.12,319200.0],["2011-06-23",3.2,3.5,3.14,3.5,318900.0],["2011-06-24",3.55,3.89,3.5,3.7,307300.0],["2011-06-27",3.64,3.8,3.1,3.44,218200.0],["2011-06-28",3.44,3.49,3.27,3.3,105500.0],["2011-06-29",3.27,4.0,3.2,4.0,146900.0],["2011-06-30",3.9,4.1,3.65,3.8,132000.0],["2011-07-01",3.77,3.85,3.7,3.7,92700.0],["2011-07-05",3.8,3.9,3.74,3.89,106700.0],["2011-07-06",3.88,3.9,3.72,3.85,48400.0],["2011-07-07",3.85,3.85,3.7,3.72,51600.0],["2011-07-08",3.72,3.8,3.61,3.8,47300.0],["2011-07-11",3.8,3.8,3.51,3.69,56300.0],["2011-07-12",3.69,3.79,3.6,3.6,14000.0],["2011-07-13",3.73,3.85,3.51,3.7,58200.0],["2011-07-14",3.7,3.76,3.65,3.67,30300.0],["2011-07-15",3.73,3.95,3.6,3.6,92600.0],["2011-07-18",3.6,3.88,3.6,3.8,63200.0],["2011-07-19",3.7,3.9,3.7,3.75,33400.0],["2011-07-20",3.73,4.0,3.73,3.94,97200.0],["2011-07-21",3.95,3.98,3.79,3.8,46300.0],["2011-07-22",3.79,3.85,3.65,3.66,44200.0],["2011-07-25",3.68,3.75,3.6,3.63,138100.0],["2011-07-26",3.62,3.74,3.5,3.62,57000.0],["2011-07-27",3.6,3.6,3.28,3.4,107500.0],["2011-07-28",3.45,3.45,2.6,3.1,243800.0],["2011-07-29",2.8,3.26,2.56,3.25,165900.0],["2011-08-01",3.28,3.45,3.27,3.3,50500.0],["2011-08-02",3.2,3.28,3.0,3.0,45500.0],["2011-08-03",3.01,3.05,2.76,2.95,657900.0],["2011-08-04",2.8,2.9,2.75,2.75,77800.0],["2011-08-05",2.62,2.85,2.56,2.78,123900.0],["2011-08-08",2.74,2.77,2.48,2.48,69000.0],["2011-08-09",2.48,2.68,2.35,2.68,50500.0],["2011-08-10",2.65,3.0,2.6,2.69,71200.0],["2011-08-11",2.69,2.85,2.68,2.71,78500.0],["2011-08-12",2.71,3.07,2.68,3.0,209300.0],["2011-08-15",3.05,3.35,2.96,3.05,107400.0],["2011-08-16",3.08,3.1,3.0,3.06,18200.0],["2011-08-17",3.0,3.1,2.92,2.98,46500.0],["2011-08-18",3.0,3.05,2.76,2.8,65700.0],["2011-08-19",2.78,2.89,2.74,2.8,99900.0],["2011-08-22",2.85,2.85,2.75,2.75,31000.0],["2011-08-23",2.74,2.79,2.63,2.79,75100.0],["2011-08-24",2.79,2.79,2.75,2.79,17400.0],["2011-08-25",2.7,2.8,2.7,2.78,63000.0],["2011-08-26",2.75,2.85,2.75,2.85,35100.0],["2011-08-29",3.1,3.1,2.85,2.95,40100.0],["2011-08-30",2.95,2.95,2.9,2.9,13600.0],["2011-08-31",2.95,2.95,2.8,2.95,81600.0],["2011-09-01",2.92,2.95,2.91,2.91,49700.0],["2011-09-02",2.85,2.9,2.82,2.9,13100.0],["2011-09-06",2.9,2.9,2.8,2.81,2100.0],["2011-09-07",2.85,2.88,2.8,2.85,65300.0],["2011-09-08",2.81,3.0,2.8,2.85,57500.0],["2011-09-09",2.83,2.83,2.78,2.8,1800.0],["2011-09-12",2.78,2.8,2.65,2.65,80900.0],["2011-09-13",2.67,2.92,2.67,2.92,116900.0],["2011-09-14",2.95,3.44,2.95,3.37,237300.0],["2011-09-15",3.38,3.4,3.01,3.4,67800.0],["2011-09-16",3.13,3.39,2.9,3.0,102600.0],["2011-09-19",2.97,2.97,2.89,2.9,12300.0],["2011-09-20",2.95,2.95,2.76,2.85,27900.0],["2011-09-21",2.81,3.0,2.81,3.0,13100.0],["2011-09-22",2.9,2.9,2.65,2.71,37300.0],["2011-09-23",2.68,2.73,2.05,2.5,452000.0],["2011-09-26",2.54,2.82,2.26,2.7,151300.0],["2011-09-27",2.75,3.1,2.75,2.96,299300.0],["2011-09-28",3.0,3.0,2.85,2.93,18000.0],["2011-09-29",2.81,2.81,2.6,2.6,18500.0],["2011-09-30",2.78,2.93,2.45,2.45,128900.0],["2011-10-03",2.6,2.6,2.41,2.5,41000.0],["2011-10-04",2.5,2.5,2.42,2.5,49000.0],["2011-10-05",2.5,2.96,2.5,2.96,180500.0],["2011-10-06",2.92,3.35,2.79,3.15,331700.0],["2011-10-07",3.1,3.1,2.9,2.93,39300.0],["2011-10-10",3.0,3.19,2.98,3.03,81300.0],["2011-10-11",3.05,3.05,2.95,3.0,101500.0],["2011-10-12",3.0,3.14,2.85,3.04,268800.0],["2011-10-13",2.82,2.98,2.82,2.9,34900.0],["2011-10-14",2.85,3.11,2.78,3.1,356500.0],["2011-10-17",3.0,3.08,3.0,3.05,17500.0],["2011-10-18",3.05,3.05,2.8,3.03,87700.0],["2011-10-19",2.9,3.03,2.85,3.0,27500.0],["2011-10-20",2.93,2.96,2.9,2.91,61800.0],["2011-10-21",2.92,2.95,2.85,2.95,65700.0],["2011-10-24",2.95,3.0,2.9,3.0,102700.0],["2011-10-25",3.0,3.0,2.95,2.95,46300.0],["2011-10-26",2.97,3.0,2.87,2.91,50700.0],["2011-10-27",2.91,3.0,2.85,2.86,230700.0],["2011-10-28",2.95,2.95,2.8,2.8,31600.0],["2011-10-31",2.77,2.77,2.7,2.7,41900.0],["2011-11-01",2.65,2.7,2.53,2.65,76200.0],["2011-11-02",2.6,2.64,2.53,2.64,40200.0],["2011-11-03",2.6,2.75,2.53,2.75,74800.0],["2011-11-04",2.69,2.77,2.69,2.72,10100.0],["2011-11-07",2.79,2.93,2.63,2.7,26900.0],["2011-11-08",2.66,2.75,2.66,2.72,86400.0],["2011-11-09",2.72,2.72,2.63,2.65,40900.0],["2011-11-10",2.7,2.74,2.55,2.7,129100.0],["2011-11-11",2.75,2.75,2.64,2.69,24700.0],["2011-11-14",2.69,2.7,2.59,2.7,15700.0],["2011-11-15",2.58,2.58,2.5,2.5,79500.0],["2011-11-16",2.54,2.55,2.36,2.53,105700.0],["2011-11-17",2.53,2.6,2.35,2.6,95600.0],["2011-11-18",2.59,2.59,2.49,2.49,150100.0],["2011-11-21",2.55,2.57,2.29,2.32,39200.0],["2011-11-22",2.35,2.5,2.2,2.5,87000.0],["2011-11-23",2.55,2.55,2.13,2.3,38900.0],["2011-11-25",2.3,2.3,2.15,2.2,57900.0],["2011-11-28",2.27,2.3,2.16,2.2,23800.0],["2011-11-29",2.21,2.24,2.05,2.1,25800.0],["2011-11-30",2.18,2.21,2.13,2.17,56300.0],["2011-12-01",2.18,2.18,2.15,2.15,21200.0],["2011-12-02",2.15,2.18,1.85,2.15,131200.0],["2011-12-05",2.12,2.15,2.1,2.12,8800.0],["2011-12-06",2.12,2.18,2.1,2.11,22900.0],["2011-12-07",2.15,2.35,2.15,2.35,46600.0],["2011-12-08",2.35,2.5,2.3,2.36,86500.0],["2011-12-09",2.36,2.39,2.26,2.26,14100.0],["2011-12-12",2.3,2.5,2.3,2.48,76100.0],["2011-12-13",2.45,2.48,2.25,2.48,30200.0],["2011-12-14",2.45,2.45,2.33,2.37,25100.0],["2011-12-15",2.45,2.45,2.31,2.31,13600.0],["2011-12-16",2.31,2.31,2.3,2.3,29900.0],["2011-12-19",2.31,2.35,2.15,2.16,26700.0],["2011-12-20",2.17,2.29,2.16,2.25,8100.0],["2011-12-21",2.2,2.25,2.2,2.2,33800.0],["2011-12-22",2.24,2.44,2.11,2.11,44600.0],["2011-12-23",2.15,2.18,2.15,2.15,57600.0],["2011-12-27",2.2,2.25,2.16,2.25,12900.0],["2011-12-28",2.15,2.29,2.15,2.29,9500.0],["2011-12-29",2.29,2.29,2.29,2.29,0.0],["2011-12-30",2.2,2.43,2.2,2.4,26700.0],["2012-01-03",2.22,2.44,2.15,2.35,39500.0],["2012-01-04",2.35,2.35,2.34,2.35,5600.0],["2012-01-05",2.34,2.35,2.33,2.35,14000.0],["2012-01-06",2.35,2.35,2.25,2.25,16600.0],["2012-01-09",2.35,2.55,2.35,2.35,164500.0],["2012-01-10",2.35,2.54,2.35,2.35,19300.0],["2012-01-11",2.4,2.45,2.35,2.35,33300.0],["2012-01-12",2.45,2.5,2.35,2.35,129200.0],["2012-01-13",2.35,2.38,2.2,2.3,132600.0],["2012-01-17",2.2,2.45,2.06,2.37,106500.0],["2012-01-18",2.21,2.54,2.21,2.54,200800.0],["2012-01-19",2.54,2.55,2.45,2.45,13000.0],["2012-01-20",2.47,2.7,2.45,2.6,124700.0],["2012-01-23",2.59,2.66,2.5,2.5,54000.0],["2012-01-24",2.5,2.58,2.4,2.5,116200.0],["2012-01-25",2.5,2.74,2.5,2.74,327200.0],["2012-01-26",2.62,2.65,2.6,2.6,129300.0],["2012-01-27",2.45,2.95,2.45,2.75,17700.0],["2012-01-30",2.67,3.08,2.67,3.05,35500.0],["2012-01-31",3.02,3.32,2.86,3.3,172600.0],["2012-02-01",3.21,3.45,2.71,3.44,230400.0],["2012-02-02",3.35,3.4,3.2,3.3,17900.0],["2012-02-03",3.29,3.39,3.2,3.27,82500.0],["2012-02-06",3.32,3.57,3.08,3.1,43100.0],["2012-02-07",3.1,3.18,2.96,3.09,111600.0],["2012-02-08",3.06,3.07,3.0,3.0,27600.0],["2012-02-09",3.04,3.25,3.0,3.17,70500.0],["2012-02-10",3.1,3.2,3.0,3.0,14200.0],["2012-02-13",3.01,3.05,3.01,3.05,4300.0],["2012-02-14",3.0,3.1,2.92,3.06,8600.0],["2012-02-15",3.01,3.01,2.92,2.95,6600.0],["2012-02-16",3.0,3.02,2.75,2.89,88200.0],["2012-02-17",2.89,2.89,2.8,2.89,2900.0],["2012-02-21",2.85,2.95,2.75,2.85,16400.0],["2012-02-22",3.0,3.09,3.0,3.05,27200.0],["2012-02-23",3.0,3.09,2.85,3.07,58000.0],["2012-02-24",3.05,3.1,2.96,3.06,29400.0],["2012-02-27",3.03,3.28,3.02,3.17,55200.0],["2012-02-28",3.22,3.3,3.14,3.2,25600.0],["2012-02-29",3.25,3.3,3.16,3.16,15800.0],["2012-03-01",3.16,3.2,3.15,3.2,9800.0],["2012-03-02",3.2,3.3,3.1,3.1,40600.0],["2012-03-05",3.02,3.05,2.94,2.97,12000.0],["2012-03-06",2.92,2.95,2.82,2.92,30000.0],["2012-03-07",2.92,3.05,2.92,2.95,4600.0],["2012-03-08",3.17,3.17,2.98,3.0,9300.0],["2012-03-09",3.05,3.18,3.05,3.06,33900.0],["2012-03-12",3.06,3.3,3.05,3.05,45700.0],["2012-03-13",3.08,3.26,3.08,3.24,37500.0],["2012-03-14",3.22,3.22,3.12,3.2,40200.0],["2012-03-15",3.22,3.24,3.05,3.15,20900.0],["2012-03-16",3.15,3.2,3.15,3.15,3300.0],["2012-03-19",3.2,3.3,3.04,3.18,62200.0],["2012-03-20",3.11,3.55,3.11,3.4,137900.0],["2012-03-21",3.45,3.82,3.44,3.75,337100.0],["2012-03-22",3.83,3.83,3.55,3.72,18900.0],["2012-03-23",3.74,3.75,3.65,3.75,50400.0],["2012-03-26",3.75,3.8,3.65,3.8,52200.0],["2012-03-27",3.9,3.98,3.8,3.88,40300.0],["2012-03-28",3.88,3.88,3.59,3.7,64500.0],["2012-03-29",3.65,3.8,3.61,3.75,28800.0],["2012-03-30",3.73,3.84,3.67,3.69,8000.0],["2012-04-02",3.84,3.9,3.8,3.82,59900.0],["2012-04-03",3.9,4.14,3.8,4.01,86900.0],["2012-04-04",4.0,4.0,3.81,3.97,65000.0],["2012-04-05",3.97,4.03,3.9,4.03,20900.0],["2012-04-09",4.03,4.03,3.9,4.0,10900.0],["2012-04-10",4.0,4.03,3.9,4.0,49700.0],["2012-04-11",3.95,4.02,3.95,4.02,21600.0],["2012-04-12",4.0,4.02,3.95,4.02,32200.0],["2012-04-13",4.03,4.03,3.95,4.0,44200.0],["2012-04-16",4.0,4.02,3.91,4.0,37100.0],["2012-04-17",4.0,4.04,3.96,4.04,52000.0],["2012-04-18",4.01,4.05,4.0,4.0,37600.0],["2012-04-19",4.02,4.03,4.0,4.03,27500.0],["2012-04-20",4.03,4.03,3.99,3.99,66800.0],["2012-04-23",3.99,4.02,3.95,3.95,11900.0],["2012-04-24",3.86,4.0,3.86,3.95,6900.0],["2012-04-25",3.9,4.03,3.85,3.9,33700.0],["2012-04-26",3.95,4.0,3.95,3.95,26300.0],["2012-04-27",3.95,3.95,3.85,3.95,28000.0],["2012-04-30",3.93,4.0,3.85,4.0,48000.0],["2012-05-01",3.98,4.0,3.95,4.0,42000.0],["2012-05-02",4.0,4.0,3.95,3.98,8200.0],["2012-05-03",3.98,3.99,3.9,3.98,26000.0],["2012-05-04",3.99,3.99,3.85,3.85,35600.0],["2012-05-07",3.84,3.84,3.52,3.8,51000.0],["2012-05-08",3.8,3.8,3.7,3.75,41200.0],["2012-05-09",3.88,3.88,3.53,3.53,28000.0],["2012-05-10",3.57,3.63,3.31,3.32,41000.0],["2012-05-11",3.32,3.4,2.9,2.98,252000.0],["2012-05-14",2.91,2.95,2.8,2.81,63400.0],["2012-05-15",2.81,2.94,2.7,2.94,85000.0],["2012-05-16",2.94,3.1,2.93,3.0,21000.0],["2012-05-17",3.0,3.01,2.9,2.93,122100.0],["2012-05-18",2.8,3.0,2.75,2.85,106200.0],["2012-05-21",2.85,3.1,2.85,3.04,17800.0],["2012-05-22",3.05,3.74,3.05,3.4,68000.0],["2012-05-23",3.43,3.79,3.43,3.65,53000.0],["2012-05-24",3.52,3.78,3.52,3.78,61400.0],["2012-05-25",3.65,3.92,3.65,3.82,67600.0],["2012-05-29",3.8,3.85,3.65,3.74,30500.0],["2012-05-30",3.64,3.75,3.32,3.45,61700.0],["2012-05-31",3.55,3.59,3.36,3.4,15900.0],["2012-06-01",3.37,3.63,3.22,3.53,115000.0],["2012-06-04",3.67,3.67,3.42,3.54,15700.0],["2012-06-05",3.36,3.65,3.35,3.57,79800.0],["2012-06-06",3.56,3.85,3.55,3.84,98900.0],["2012-06-07",3.9,3.9,3.77,3.83,39200.0],["2012-06-08",3.85,4.0,3.81,3.93,183500.0],["2012-06-11",3.8,4.5,3.8,4.45,334100.0],["2012-06-12",4.69,4.95,4.06,4.78,461700.0],["2012-06-13",4.78,4.78,4.25,4.7,237900.0],["2012-06-14",4.75,4.75,4.65,4.74,226600.0],["2012-06-15",4.77,4.77,4.52,4.52,300900.0],["2012-06-18",4.66,4.66,4.26,4.52,198700.0],["2012-06-19",4.6,4.7,4.48,4.68,215500.0],["2012-06-20",4.72,4.72,4.33,4.45,350400.0],["2012-06-21",4.38,4.38,3.89,4.0,550700.0],["2012-06-22",4.05,4.39,4.04,4.21,6489500.0],["2012-06-25",4.2,4.2,3.75,3.78,272300.0],["2012-06-26",3.83,4.75,3.5,4.04,323800.0],["2012-06-27",3.97,4.1,3.9,4.05,98300.0],["2012-06-28",4.0,4.09,3.84,4.07,243300.0],["2012-06-29",4.01,4.11,3.66,4.04,301500.0],["2012-07-02",4.2,4.25,3.89,4.06,153200.0],["2012-07-03",4.01,4.03,3.85,4.03,53800.0],["2012-07-05",4.01,4.04,3.9,3.91,77500.0],["2012-07-06",3.87,3.94,3.8,3.9,76100.0],["2012-07-09",3.88,3.9,3.77,3.82,80500.0],["2012-07-10",3.75,3.76,3.4,3.5,121000.0],["2012-07-11",3.52,3.52,3.31,3.34,103600.0],["2012-07-12",3.3,3.44,3.11,3.37,189900.0],["2012-07-13",3.37,3.46,3.3,3.45,74700.0],["2012-07-16",3.46,3.53,3.4,3.48,38400.0],["2012-07-17",3.52,3.59,3.36,3.52,156400.0],["2012-07-18",3.53,3.53,3.3,3.39,132500.0],["2012-07-19",3.37,3.42,3.21,3.36,156800.0],["2012-07-20",3.34,3.34,3.02,3.06,179900.0],["2012-07-23",3.07,3.07,2.85,2.92,137400.0],["2012-07-24",2.92,2.99,2.57,2.59,179300.0],["2012-07-25",2.62,2.69,2.49,2.59,241100.0],["2012-07-26",2.63,2.82,2.59,2.82,115200.0],["2012-07-27",2.84,2.99,2.7,2.99,122900.0],["2012-07-30",3.09,3.09,2.84,2.95,60400.0],["2012-07-31",2.93,2.93,2.76,2.82,147800.0],["2012-08-01",2.81,2.89,2.52,2.52,261300.0],["2012-08-02",2.53,2.6,2.53,2.57,160700.0],["2012-08-03",2.63,2.75,2.55,2.7,103600.0],["2012-08-06",2.71,2.71,2.53,2.65,67700.0],["2012-08-07",2.65,2.76,2.53,2.57,146500.0],["2012-08-08",2.54,2.54,2.35,2.4,152100.0],["2012-08-09",2.39,2.65,2.35,2.44,155900.0],["2012-08-10",2.44,2.46,2.33,2.36,113600.0],["2012-08-13",2.36,2.45,2.3,2.38,142800.0],["2012-08-14",2.38,2.43,2.34,2.38,49300.0],["2012-08-15",2.36,2.43,2.33,2.41,80900.0],["2012-08-16",2.4,2.66,2.37,2.65,146600.0],["2012-08-17",2.64,2.66,2.47,2.54,205500.0],["2012-08-20",2.54,2.63,2.42,2.47,115600.0],["2012-08-21",2.86,2.86,2.45,2.49,103800.0],["2012-08-22",2.48,2.55,2.41,2.5,78100.0],["2012-08-23",2.44,2.44,2.25,2.36,193300.0],["2012-08-24",2.33,2.38,2.29,2.37,83200.0],["2012-08-27",2.37,2.46,2.35,2.46,41400.0],["2012-08-28",2.46,2.54,2.41,2.49,120800.0],["2012-08-29",2.5,2.59,2.48,2.58,54700.0],["2012-08-30",2.57,2.65,2.57,2.6,40500.0],["2012-08-31",2.63,2.64,2.48,2.6,67100.0],["2012-09-04",2.63,2.63,2.4,2.54,64200.0],["2012-09-05",2.44,2.59,2.39,2.46,92300.0],["2012-09-06",2.39,2.64,2.39,2.6,130900.0],["2012-09-07",2.64,2.68,2.61,2.66,81000.0],["2012-09-10",2.7,2.77,2.7,2.76,94500.0],["2012-09-11",2.79,2.87,2.74,2.8,60700.0],["2012-09-12",2.82,2.85,2.66,2.74,51000.0],["2012-09-13",2.56,2.96,2.56,2.86,132900.0],["2012-09-14",3.09,3.09,2.86,2.89,143100.0],["2012-09-17",2.71,2.8,2.6,2.76,98000.0],["2012-09-18",2.8,2.8,2.62,2.73,56700.0],["2012-09-19",2.74,2.74,2.5,2.51,111600.0],["2012-09-20",2.35,2.4,2.1,2.18,637300.0],["2012-09-21",2.38,2.38,1.81,2.18,790900.0],["2012-09-24",2.1,2.29,2.1,2.21,117500.0],["2012-09-25",2.31,2.35,1.98,2.08,244000.0],["2012-09-26",2.02,2.32,1.97,2.01,141100.0],["2012-09-27",1.96,2.14,1.96,2.02,140400.0],["2012-09-28",1.99,2.12,1.93,1.95,386500.0],["2012-10-01",2.0,2.09,1.93,2.0,140200.0],["2012-10-02",2.01,2.08,1.98,2.0,84600.0],["2012-10-03",2.0,2.09,1.98,1.99,67200.0],["2012-10-04",2.0,2.0,1.94,1.99,66600.0],["2012-10-05",1.99,2.01,1.97,1.97,59300.0],["2012-10-08",1.97,2.0,1.94,1.96,31000.0],["2012-10-09",1.96,1.97,1.93,1.95,106300.0],["2012-10-10",1.98,2.0,1.92,1.95,83700.0],["2012-10-11",1.97,1.99,1.96,1.99,15100.0],["2012-10-12",1.99,2.01,1.95,1.96,30700.0],["2012-10-15",1.99,2.02,1.95,2.0,91400.0],["2012-10-16",2.0,2.11,1.95,2.11,45500.0],["2012-10-17",2.1,2.21,2.05,2.2,31800.0],["2012-10-18",2.23,2.39,2.23,2.35,95300.0],["2012-10-19",2.31,2.42,2.01,2.06,150300.0],["2012-10-22",2.05,2.07,2.02,2.05,58800.0],["2012-10-23",2.05,2.11,2.04,2.04,25100.0],["2012-10-24",2.05,2.05,2.0,2.0,17200.0],["2012-10-25",2.01,2.05,1.98,2.05,44700.0],["2012-10-26",2.06,2.11,2.02,2.1,17100.0],["2012-10-31",2.01,2.1,2.0,2.04,50300.0],["2012-11-01",2.05,2.09,2.0,2.05,89600.0],["2012-11-02",2.06,2.1,2.0,2.0,58300.0],["2012-11-05",2.01,2.1,1.95,2.0,28200.0],["2012-11-06",2.0,2.0,1.92,1.94,58700.0],["2012-11-07",1.95,1.97,1.71,1.71,193100.0],["2012-11-08",1.72,1.91,1.72,1.88,82400.0],["2012-11-09",1.87,1.89,1.69,1.88,51100.0],["2012-11-12",1.86,1.96,1.82,1.93,59900.0],["2012-11-13",1.88,1.97,1.88,1.89,37300.0],["2012-11-14",1.86,1.86,1.67,1.68,49700.0],["2012-11-15",1.7,1.75,1.43,1.5,83500.0],["2012-11-16",1.42,1.77,1.36,1.66,183800.0],["2012-11-19",1.67,1.85,1.62,1.8,72000.0],["2012-11-20",1.8,1.8,1.67,1.73,54700.0],["2012-11-21",1.73,1.8,1.71,1.8,35800.0],["2012-11-23",1.8,1.8,1.75,1.78,28200.0],["2012-11-26",1.76,1.94,1.72,1.94,53400.0],["2012-11-27",1.91,1.95,1.88,1.92,31000.0],["2012-11-28",1.87,1.9,1.76,1.89,15500.0],["2012-11-29",1.91,1.92,1.81,1.88,31000.0],["2012-11-30",1.91,1.98,1.83,1.97,73600.0],["2012-12-03",1.99,2.03,1.92,1.93,31000.0],["2012-12-04",1.94,1.98,1.65,1.74,110700.0],["2012-12-05",1.76,1.76,1.62,1.71,24200.0],["2012-12-06",1.69,1.74,1.66,1.72,14300.0],["2012-12-07",1.75,1.77,1.65,1.7,56900.0],["2012-12-10",1.72,1.79,1.67,1.79,38300.0],["2012-12-11",1.83,1.93,1.83,1.92,60100.0],["2012-12-12",1.93,1.93,1.73,1.75,49000.0],["2012-12-13",1.76,1.78,1.75,1.75,47000.0],["2012-12-14",1.72,1.83,1.66,1.7,128500.0],["2012-12-17",1.72,1.8,1.72,1.8,129200.0],["2012-12-18",1.8,1.9,1.76,1.9,79900.0],["2012-12-19",1.86,1.9,1.85,1.9,30600.0],["2012-12-20",1.94,2.0,1.78,1.95,120900.0],["2012-12-21",1.95,1.99,1.9,1.95,232200.0],["2012-12-24",1.91,1.98,1.85,1.86,33700.0],["2012-12-26",1.91,2.01,1.91,1.92,51200.0],["2012-12-27",1.96,1.97,1.87,1.89,22900.0],["2012-12-28",1.9,1.9,1.78,1.85,55900.0],["2012-12-31",1.88,1.9,1.76,1.76,74200.0],["2013-01-02",1.86,2.09,1.8,2.06,175800.0],["2013-01-03",2.07,2.26,1.93,2.01,60200.0],["2013-01-04",2.14,2.24,2.05,2.11,65900.0],["2013-01-07",2.13,2.14,2.07,2.13,51000.0],["2013-01-08",2.23,2.28,2.12,2.17,100300.0],["2013-01-09",2.19,2.22,2.15,2.17,70500.0],["2013-01-10",2.17,2.28,2.12,2.24,93900.0],["2013-01-11",2.28,2.34,2.26,2.33,65700.0],["2013-01-14",2.33,2.34,2.14,2.15,53700.0],["2013-01-15",2.13,2.16,2.08,2.11,21900.0],["2013-01-16",2.1,2.16,2.04,2.14,35700.0],["2013-01-17",2.18,2.22,2.11,2.17,46200.0],["2013-01-18",2.17,2.19,2.04,2.18,57800.0],["2013-01-22",2.18,2.19,2.0,2.17,51400.0],["2013-01-23",2.2,2.2,2.11,2.15,33300.0],["2013-01-24",2.15,2.2,2.07,2.09,23600.0],["2013-01-25",2.1,2.12,2.1,2.1,141500.0],["2013-01-28",2.08,2.08,2.01,2.05,30000.0],["2013-01-29",2.06,2.11,1.91,2.08,65000.0],["2013-01-30",2.07,2.12,1.97,1.98,42800.0],["2013-01-31",2.0,2.14,1.92,2.14,68400.0],["2013-02-01",2.15,2.15,1.99,2.09,60200.0],["2013-02-04",2.09,2.12,1.92,1.96,55700.0],["2013-02-05",1.96,1.97,1.89,1.92,52600.0],["2013-02-06",1.9,1.99,1.85,1.91,45500.0],["2013-02-07",1.9,1.99,1.85,1.97,49600.0],["2013-02-08",1.93,2.0,1.9,1.98,51700.0],["2013-02-11",1.95,1.99,1.95,1.99,19300.0],["2013-02-12",1.99,2.02,1.96,2.02,50100.0],["2013-02-13",2.02,2.02,2.0,2.01,34400.0],["2013-02-14",2.05,2.09,1.96,2.08,51500.0],["2013-02-15",2.1,2.1,1.96,2.02,92800.0],["2013-02-19",2.09,2.11,1.91,2.02,72700.0],["2013-02-20",2.01,2.05,1.89,1.9,71500.0],["2013-02-21",1.9,1.94,1.75,1.77,69200.0],["2013-02-22",1.82,1.85,1.78,1.85,31100.0],["2013-02-25",1.85,1.87,1.76,1.76,47200.0],["2013-02-26",1.76,1.76,1.65,1.74,36700.0],["2013-02-27",1.74,1.83,1.74,1.83,29100.0],["2013-02-28",1.85,1.9,1.82,1.87,136100.0],["2013-03-01",1.83,1.88,1.74,1.83,41900.0],["2013-03-04",1.81,1.83,1.75,1.79,19900.0],["2013-03-05",1.79,1.83,1.68,1.83,63000.0],["2013-03-06",1.81,1.81,1.64,1.68,49200.0],["2013-03-07",1.68,1.75,1.68,1.73,61600.0],["2013-03-08",1.78,1.79,1.72,1.79,42100.0],["2013-03-11",1.8,1.95,1.8,1.94,58900.0],["2013-03-12",1.93,2.0,1.93,1.98,61200.0],["2013-03-13",1.98,1.99,1.86,1.99,39200.0],["2013-03-14",1.95,2.0,1.94,2.0,38400.0],["2013-03-15",1.94,1.95,1.91,1.95,137200.0],["2013-03-18",1.84,1.91,1.72,1.89,43000.0],["2013-03-19",1.89,1.89,1.79,1.79,62200.0],["2013-03-20",1.78,1.83,1.72,1.83,57600.0],["2013-03-21",1.8,1.8,1.75,1.77,47800.0],["2013-03-22",1.77,1.85,1.72,1.83,22400.0],["2013-03-25",1.83,1.83,1.75,1.79,78600.0],["2013-03-26",1.81,1.81,1.73,1.76,20900.0],["2013-03-27",1.73,1.75,1.69,1.74,27300.0],["2013-03-28",1.8,1.8,1.72,1.73,40500.0],["2013-04-01",1.73,1.73,1.62,1.65,75900.0],["2013-04-02",1.65,1.65,1.51,1.55,84500.0],["2013-04-03",1.54,1.57,1.53,1.55,58200.0],["2013-04-04",1.55,1.63,1.35,1.49,80500.0],["2013-04-05",1.44,1.61,1.44,1.47,76900.0],["2013-04-08",1.49,1.5,1.41,1.48,55200.0],["2013-04-09",1.45,1.59,1.4,1.53,69500.0],["2013-04-10",1.53,1.82,1.49,1.79,74900.0],["2013-04-11",1.92,1.92,1.81,1.85,86000.0],["2013-04-12",1.8,1.9,1.65,1.84,49000.0],["2013-04-15",1.82,1.82,1.51,1.54,162100.0],["2013-04-16",1.55,1.75,1.55,1.65,56600.0],["2013-04-17",1.6,1.68,1.41,1.5,108200.0],["2013-04-18",1.5,1.5,1.41,1.46,36000.0],["2013-04-19",1.43,1.48,1.39,1.41,98400.0],["2013-04-22",1.39,1.44,1.39,1.43,58700.0],["2013-04-23",1.47,1.55,1.44,1.55,76100.0],["2013-04-24",1.53,1.55,1.51,1.55,24500.0],["2013-04-25",1.55,1.55,1.47,1.48,56700.0],["2013-04-26",1.48,1.48,1.41,1.41,50700.0],["2013-04-29",1.39,1.45,1.39,1.44,30900.0],["2013-04-30",1.44,1.55,1.43,1.52,38500.0],["2013-05-01",1.52,1.54,1.38,1.38,199200.0],["2013-05-02",1.4,1.5,1.39,1.42,47300.0],["2013-05-03",1.48,1.5,1.41,1.45,50000.0],["2013-05-06",1.42,1.43,1.4,1.41,21800.0],["2013-05-07",1.39,1.39,1.35,1.37,63400.0],["2013-05-08",1.35,1.42,1.35,1.41,92700.0],["2013-05-09",1.38,1.38,1.33,1.34,78700.0],["2013-05-10",1.38,1.38,1.3,1.36,68100.0],["2013-05-13",1.32,1.34,1.3,1.31,98900.0],["2013-05-14",1.31,1.32,1.26,1.3,138000.0],["2013-05-15",1.29,1.29,1.11,1.26,235000.0],["2013-05-16",1.27,1.28,1.17,1.28,131300.0],["2013-05-17",1.27,1.27,1.19,1.21,121500.0],["2013-05-20",1.2,1.33,1.2,1.31,104000.0],["2013-05-21",1.32,1.38,1.25,1.27,48300.0],["2013-05-22",1.27,1.32,1.22,1.27,116200.0],["2013-05-23",1.26,1.36,1.26,1.35,55500.0],["2013-05-24",1.36,1.4,1.36,1.38,143100.0],["2013-05-28",1.41,1.47,1.4,1.44,87900.0],["2013-05-29",1.42,1.47,1.42,1.46,72300.0],["2013-05-30",1.44,1.48,1.39,1.46,122000.0],["2013-05-31",1.49,1.55,1.37,1.43,292500.0],["2013-06-03",1.47,1.57,1.39,1.41,191300.0],["2013-06-04",1.42,1.45,1.26,1.31,92600.0],["2013-06-05",1.3,1.34,1.19,1.3,45500.0],["2013-06-06",1.31,1.31,1.18,1.21,115200.0],["2013-06-07",1.23,1.23,1.16,1.19,59700.0],["2013-06-10",1.15,1.17,1.06,1.08,167400.0],["2013-06-11",1.06,1.07,0.97,0.98,150900.0],["2013-06-12",0.97,1.02,0.96,0.96,389600.0],["2013-06-13",0.99,1.24,0.99,1.15,461400.0],["2013-06-14",1.14,1.3,1.09,1.11,117100.0],["2013-06-17",1.15,1.17,1.05,1.06,96500.0],["2013-06-18",1.06,1.12,1.05,1.11,129300.0],["2013-06-19",1.12,1.23,1.12,1.2,226900.0],["2013-06-20",1.25,1.35,1.06,1.06,386200.0],["2013-06-21",1.06,1.33,1.06,1.24,369100.0],["2013-06-24",1.24,1.24,1.11,1.15,193200.0],["2013-06-25",1.17,1.28,1.14,1.26,205700.0],["2013-06-26",1.29,1.29,1.15,1.16,85100.0],["2013-06-27",1.2,1.28,1.18,1.27,204000.0],["2013-06-28",1.26,1.33,1.09,1.11,4204400.0],["2013-07-01",1.15,1.23,1.15,1.17,177900.0],["2013-07-02",1.15,1.18,1.15,1.15,123400.0],["2013-07-03",1.14,1.15,1.11,1.15,294200.0],["2013-07-05",1.14,1.14,1.09,1.1,68200.0],["2013-07-08",1.11,1.15,1.08,1.08,78000.0],["2013-07-09",1.11,1.13,1.08,1.08,121200.0],["2013-07-10",1.11,1.17,1.07,1.17,152500.0],["2013-07-11",1.19,1.19,1.09,1.12,75000.0],["2013-07-12",1.07,1.12,1.07,1.09,95500.0],["2013-07-15",1.11,1.13,1.09,1.09,44300.0],["2013-07-16",1.11,1.12,1.09,1.09,44700.0],["2013-07-17",1.11,1.12,1.05,1.05,71500.0],["2013-07-18",1.05,1.08,1.02,1.02,72000.0],["2013-07-19",1.02,1.05,0.99,1.01,84200.0],["2013-07-22",1.02,1.04,1.01,1.01,55700.0],["2013-07-23",1.03,1.03,0.98,0.98,52100.0],["2013-07-24",0.98,1.01,0.97,0.97,99000.0],["2013-07-25",0.98,1.0,0.95,0.95,49800.0],["2013-07-26",0.95,0.97,0.95,0.95,44900.0],["2013-07-29",0.97,0.98,0.95,0.95,81200.0],["2013-07-30",0.95,0.96,0.9,0.93,111700.0],["2013-07-31",0.95,0.96,0.93,0.94,93100.0],["2013-08-01",0.95,0.95,0.92,0.93,58300.0],["2013-08-02",0.94,0.96,0.92,0.92,45600.0],["2013-08-05",0.93,0.95,0.92,0.92,27600.0],["2013-08-06",0.93,0.95,0.92,0.93,22800.0],["2013-08-07",0.93,0.93,0.9,0.91,35900.0],["2013-08-08",0.91,0.92,0.9,0.92,59700.0],["2013-08-09",0.92,0.96,0.9,0.94,49000.0],["2013-08-12",0.96,1.12,0.93,1.08,132800.0],["2013-08-13",1.14,1.14,1.09,1.11,84100.0],["2013-08-14",1.12,1.18,1.11,1.15,26000.0],["2013-08-15",1.13,1.19,1.11,1.13,31300.0],["2013-08-16",1.14,1.29,1.12,1.26,71300.0],["2013-08-19",1.27,1.3,1.24,1.26,116300.0],["2013-08-20",1.32,1.32,1.26,1.3,64500.0],["2013-08-21",1.32,1.32,1.25,1.25,41800.0],["2013-08-22",1.25,1.25,1.13,1.17,36400.0],["2013-08-23",1.22,1.26,1.17,1.2,40100.0],["2013-08-26",1.23,1.27,1.14,1.16,23600.0],["2013-08-27",1.16,1.16,1.08,1.08,22200.0],["2013-08-28",1.07,1.11,1.04,1.07,44100.0],["2013-08-29",1.09,1.11,1.05,1.08,17300.0],["2013-08-30",1.08,1.19,1.07,1.18,15500.0],["2013-09-03",1.22,1.29,1.22,1.28,62700.0],["2013-09-04",1.35,1.4,1.22,1.35,171500.0],["2013-09-05",1.33,1.35,1.29,1.34,33900.0],["2013-09-06",1.35,1.4,1.31,1.31,15000.0],["2013-09-09",1.35,1.36,1.3,1.35,47200.0],["2013-09-10",1.39,1.45,1.39,1.41,71900.0],["2013-09-11",1.42,1.49,1.41,1.45,57100.0],["2013-09-12",1.46,1.59,1.41,1.48,133200.0],["2013-09-13",1.5,1.54,1.47,1.5,24000.0],["2013-09-16",1.52,1.56,1.45,1.51,41500.0],["2013-09-17",1.51,1.6,1.45,1.6,106400.0],["2013-09-18",1.6,1.67,1.59,1.62,54000.0],["2013-09-19",1.6,1.64,1.56,1.62,51200.0],["2013-09-20",1.56,1.7,1.55,1.7,106600.0],["2013-09-23",1.66,1.73,1.6,1.64,113500.0],["2013-09-24",1.63,1.66,1.57,1.61,111400.0],["2013-09-25",1.6,1.6,1.46,1.46,123000.0],["2013-09-26",1.45,1.45,1.28,1.35,72800.0],["2013-09-27",1.32,1.36,1.31,1.32,48800.0],["2013-09-30",1.32,1.4,1.27,1.39,19900.0],["2013-10-01",1.48,1.59,1.36,1.51,22800.0],["2013-10-02",1.58,1.66,1.52,1.63,55000.0],["2013-10-03",1.66,1.66,1.47,1.55,70200.0],["2013-10-04",1.55,1.58,1.49,1.56,79100.0],["2013-10-07",1.55,1.6,1.55,1.57,68600.0],["2013-10-08",1.57,1.57,1.31,1.38,41200.0],["2013-10-09",1.32,1.36,1.24,1.32,22700.0],["2013-10-10",1.25,1.46,1.25,1.44,74800.0],["2013-10-11",1.5,1.5,1.34,1.42,28400.0],["2013-10-14",1.49,1.49,1.35,1.38,2000.0],["2013-10-15",1.38,1.38,1.31,1.34,58700.0],["2013-10-16",1.34,1.52,1.34,1.46,100100.0],["2013-10-17",1.49,1.49,1.4,1.4,54800.0],["2013-10-18",1.4,1.4,1.33,1.36,53600.0],["2013-10-21",1.38,1.46,1.34,1.46,5100.0],["2013-10-22",1.48,1.49,1.38,1.45,49300.0],["2013-10-23",1.44,1.49,1.4,1.45,36800.0],["2013-10-24",1.43,1.5,1.35,1.44,10200.0],["2013-10-25",1.45,1.5,1.41,1.48,38000.0],["2013-10-28",1.48,1.5,1.43,1.49,54100.0],["2013-10-29",1.48,1.6,1.48,1.56,65200.0],["2013-10-30",1.56,1.58,1.53,1.56,35300.0],["2013-10-31",1.56,1.6,1.53,1.58,47600.0],["2013-11-01",1.59,1.6,1.53,1.58,34900.0],["2013-11-04",1.59,1.65,1.54,1.64,41200.0],["2013-11-05",1.65,1.65,1.62,1.63,33500.0],["2013-11-06",1.64,1.65,1.58,1.59,73100.0],["2013-11-07",1.59,1.65,1.53,1.56,36600.0],["2013-11-08",1.58,1.6,1.5,1.55,25200.0],["2013-11-11",1.55,1.55,1.55,1.55,100.0],["2013-11-12",1.63,1.65,1.52,1.52,38800.0],["2013-11-13",1.5,1.6,1.48,1.54,42300.0],["2013-11-14",1.53,1.64,1.5,1.61,10600.0],["2013-11-15",1.63,1.92,1.56,1.88,110600.0],["2013-11-18",1.82,1.83,1.7,1.76,108000.0],["2013-11-19",1.71,1.85,1.7,1.81,70500.0],["2013-11-20",1.8,1.9,1.69,1.88,50500.0],["2013-11-21",1.86,2.0,1.85,1.95,40200.0],["2013-11-22",1.9,2.05,1.85,2.0,86700.0],["2013-11-25",2.05,2.19,2.05,2.08,76300.0],["2013-11-26",2.08,2.1,1.85,2.04,34000.0],["2013-11-27",2.01,2.05,1.92,2.03,14300.0],["2013-11-29",2.03,2.14,2.0,2.1,22500.0],["2013-12-02",2.04,2.05,1.98,2.0,28500.0],["2013-12-03",2.01,2.03,1.98,2.0,29300.0],["2013-12-04",1.98,2.12,1.94,2.04,73700.0],["2013-12-05",2.05,2.12,1.95,2.07,16600.0],["2013-12-06",2.09,2.12,1.97,2.04,27000.0],["2013-12-09",2.01,2.11,1.92,1.97,23200.0],["2013-12-10",2.06,2.09,1.98,2.03,23100.0],["2013-12-11",2.01,2.01,1.98,2.0,51200.0],["2013-12-12",1.98,2.07,1.92,1.95,26200.0],["2013-12-13",1.93,2.02,1.93,1.96,43400.0],["2013-12-16",1.92,2.12,1.91,2.01,35400.0],["2013-12-17",1.98,2.05,1.94,2.0,10500.0],["2013-12-18",2.0,2.04,1.95,1.99,34200.0],["2013-12-19",1.97,2.01,1.9,2.0,102400.0],["2013-12-20",1.99,2.04,1.94,2.0,78800.0],["2013-12-23",2.0,2.04,1.95,1.95,65200.0],["2013-12-24",1.97,1.97,1.95,1.95,5300.0],["2013-12-26",1.95,2.04,1.88,1.99,65100.0],["2013-12-27",2.0,2.05,1.9,2.0,106200.0],["2013-12-30",1.94,2.06,1.94,2.01,62100.0],["2013-12-31",1.97,2.06,1.95,1.97,99900.0],["2014-01-02",2.04,2.04,1.91,1.91,30300.0],["2014-01-03",1.92,2.05,1.92,1.99,36300.0],["2014-01-06",1.97,2.05,1.93,2.0,31400.0],["2014-01-07",1.96,2.05,1.96,2.03,23300.0],["2014-01-08",2.05,2.05,2.01,2.01,28800.0],["2014-01-09",2.04,2.12,2.03,2.1,83300.0],["2014-01-10",2.05,2.06,2.02,2.02,14300.0],["2014-01-13",2.01,2.05,1.97,2.01,54100.0],["2014-01-14",2.0,2.03,1.97,1.98,24800.0],["2014-01-15",1.97,2.07,1.95,2.03,84100.0],["2014-01-16",2.03,2.25,1.98,2.1,80700.0],["2014-01-17",2.14,2.18,2.1,2.15,75300.0],["2014-01-21",2.12,2.18,2.05,2.07,49600.0],["2014-01-22",2.05,2.14,2.03,2.06,81200.0],["2014-01-23",2.11,2.11,2.03,2.04,14800.0],["2014-01-24",2.05,2.05,1.95,1.95,30300.0],["2014-01-27",1.96,2.2,1.96,2.02,39300.0],["2014-01-28",2.09,2.13,1.99,2.1,15900.0],["2014-01-29",2.08,2.09,1.96,1.99,23300.0],["2014-01-30",2.0,2.09,1.99,2.05,11500.0],["2014-01-31",2.04,2.08,1.97,2.07,33300.0],["2014-02-03",2.05,2.05,1.98,2.0,6700.0],["2014-02-04",2.06,2.06,1.95,1.98,16400.0],["2014-02-05",1.97,2.03,1.83,2.03,74100.0],["2014-02-06",2.05,2.05,1.91,1.95,26900.0],["2014-02-07",1.91,1.95,1.9,1.95,13100.0],["2014-02-10",1.91,1.96,1.8,1.94,15500.0],["2014-02-11",1.99,2.0,1.9,1.95,7800.0],["2014-02-12",1.95,1.95,1.81,1.94,16800.0],["2014-02-13",1.91,1.96,1.9,1.92,3300.0],["2014-02-14",1.91,1.97,1.9,1.95,11300.0],["2014-02-18",1.95,1.95,1.85,1.89,42800.0],["2014-02-19",1.89,1.93,1.85,1.9,30900.0],["2014-02-20",1.85,1.95,1.85,1.91,42800.0],["2014-02-21",1.85,1.94,1.85,1.9,55000.0],["2014-02-24",1.9,1.94,1.84,1.9,54600.0],["2014-02-25",1.87,1.9,1.83,1.89,43300.0],["2014-02-26",1.89,1.91,1.79,1.89,43600.0],["2014-02-27",1.86,1.9,1.79,1.86,71800.0],["2014-02-28",1.85,1.92,1.85,1.91,8800.0],["2014-03-03",1.87,1.9,1.75,1.81,39800.0],["2014-03-04",1.85,1.9,1.81,1.86,15700.0],["2014-03-05",1.83,1.92,1.75,1.9,21100.0],["2014-03-06",1.92,1.92,1.89,1.91,10800.0],["2014-03-07",1.91,1.91,1.9,1.9,5900.0],["2014-03-10",1.89,1.9,1.83,1.89,12900.0],["2014-03-11",1.87,1.88,1.79,1.87,31600.0],["2014-03-12",1.87,1.88,1.86,1.88,4000.0],["2014-03-13",1.88,1.88,1.84,1.85,2100.0],["2014-03-14",1.87,1.87,1.87,1.87,4800.0],["2014-03-17",1.86,1.95,1.85,1.86,28600.0],["2014-03-18",1.82,1.86,1.72,1.75,40800.0],["2014-03-19",1.73,1.84,1.73,1.81,8200.0],["2014-03-20",1.8,1.9,1.76,1.86,22900.0],["2014-03-21",1.76,1.83,1.76,1.83,20700.0],["2014-03-24",1.79,1.81,1.76,1.81,14700.0],["2014-03-25",1.78,1.81,1.72,1.81,17300.0],["2014-03-26",1.75,1.82,1.72,1.8,19200.0],["2014-03-27",1.83,1.88,1.8,1.84,29000.0],["2014-03-28",1.84,1.85,1.77,1.8,22600.0],["2014-03-31",1.76,1.88,1.67,1.82,17100.0],["2014-04-01",1.85,1.85,1.84,1.84,1200.0],["2014-04-02",1.8,1.94,1.8,1.89,24300.0],["2014-04-03",1.86,1.89,1.83,1.86,6800.0],["2014-04-04",1.82,1.92,1.82,1.86,2600.0],["2014-04-07",1.81,1.87,1.81,1.87,3700.0],["2014-04-08",1.87,1.94,1.87,1.92,8200.0],["2014-04-09",1.94,2.05,1.9,2.03,82600.0],["2014-04-10",2.11,2.17,2.02,2.03,53100.0],["2014-04-11",2.0,2.17,1.94,1.96,55800.0],["2014-04-14",1.97,2.02,1.9,1.98,27000.0],["2014-04-15",1.95,1.96,1.91,1.96,11400.0],["2014-04-16",1.98,2.02,1.93,1.98,25300.0],["2014-04-17",1.92,1.93,1.83,1.86,53000.0],["2014-04-21",1.92,1.99,1.89,1.95,88500.0],["2014-04-22",1.95,1.99,1.93,1.99,6300.0],["2014-04-23",1.99,2.02,1.94,2.01,7200.0],["2014-04-24",2.0,2.02,2.0,2.01,7300.0],["2014-04-25",1.92,2.02,1.92,2.01,2600.0],["2014-04-28",1.95,2.01,1.92,2.0,6800.0],["2014-04-29",1.92,2.01,1.92,1.95,2400.0],["2014-04-30",1.96,2.02,1.86,2.0,18000.0],["2014-05-01",2.0,2.0,1.85,1.95,12500.0],["2014-05-02",1.97,1.97,1.97,1.97,500.0],["2014-05-05",1.98,2.0,1.94,1.98,17800.0],["2014-05-06",1.93,1.97,1.91,1.95,9800.0],["2014-05-07",1.95,1.95,1.88,1.9,16500.0],["2014-05-08",1.89,1.95,1.86,1.91,3700.0],["2014-05-09",1.84,1.88,1.83,1.83,10300.0],["2014-05-12",1.85,1.88,1.83,1.83,21900.0],["2014-05-13",1.83,1.88,1.81,1.86,22700.0],["2014-05-14",1.8,1.88,1.76,1.81,21100.0],["2014-05-15",1.78,1.84,1.68,1.82,48800.0],["2014-05-16",1.84,1.88,1.74,1.87,68300.0],["2014-05-19",1.88,1.88,1.85,1.88,3800.0],["2014-05-20",1.83,1.83,1.6,1.7,95800.0],["2014-05-21",1.66,1.66,1.55,1.62,43700.0],["2014-05-22",1.56,1.7,1.56,1.7,37400.0],["2014-05-23",1.69,1.75,1.69,1.75,7400.0],["2014-05-27",1.69,1.74,1.69,1.71,4600.0],["2014-05-28",1.69,1.72,1.68,1.72,10100.0],["2014-05-29",1.72,1.72,1.61,1.72,17900.0],["2014-05-30",1.69,1.7,1.56,1.68,34600.0],["2014-06-02",1.68,1.69,1.63,1.68,14100.0],["2014-06-03",1.65,1.69,1.64,1.68,29400.0],["2014-06-04",1.64,1.71,1.6,1.66,29700.0],["2014-06-05",1.63,1.69,1.57,1.68,36800.0],["2014-06-06",1.66,1.66,1.57,1.64,43900.0],["2014-06-09",1.59,1.75,1.58,1.75,27000.0],["2014-06-10",1.7,1.79,1.7,1.75,4800.0],["2014-06-11",1.83,1.83,1.71,1.8,5600.0],["2014-06-12",1.77,1.83,1.69,1.83,12700.0],["2014-06-13",1.76,1.84,1.74,1.79,12300.0],["2014-06-16",1.75,1.75,1.71,1.71,4900.0],["2014-06-17",1.75,1.78,1.7,1.78,3100.0],["2014-06-18",1.74,1.75,1.65,1.75,35500.0],["2014-06-19",1.66,1.69,1.59,1.65,28400.0],["2014-06-20",1.61,1.65,1.52,1.53,71300.0],["2014-06-23",1.44,1.67,1.42,1.62,31700.0],["2014-06-24",1.63,1.75,1.63,1.75,57800.0],["2014-06-25",1.79,1.79,1.75,1.75,1300.0],["2014-06-26",1.8,1.8,1.66,1.66,21700.0],["2014-06-27",1.72,1.78,1.59,1.6,48600.0],["2014-06-30",1.65,1.65,1.41,1.42,78800.0],["2014-07-01",1.44,1.5,1.41,1.49,50400.0],["2014-07-02",1.45,1.48,1.39,1.47,11500.0],["2014-07-03",1.48,1.62,1.44,1.6,14900.0],["2014-07-07",1.6,1.6,1.48,1.48,17100.0],["2014-07-08",1.5,1.5,1.45,1.46,9400.0],["2014-07-09",1.48,1.48,1.42,1.46,6200.0],["2014-07-10",1.52,1.52,1.43,1.43,3700.0],["2014-07-11",1.4,1.56,1.4,1.45,17900.0],["2014-07-14",1.52,1.59,1.39,1.52,130600.0],["2014-07-15",1.53,1.65,1.53,1.65,4700.0],["2014-07-16",1.7,1.7,1.61,1.68,11800.0],["2014-07-17",1.6,1.68,1.55,1.64,7800.0],["2014-07-18",1.62,1.63,1.54,1.59,31100.0],["2014-07-21",1.53,1.59,1.47,1.47,31100.0],["2014-07-22",1.5,1.63,1.5,1.54,23900.0],["2014-07-23",1.51,1.52,1.42,1.46,52900.0],["2014-07-24",1.49,1.75,1.44,1.52,47000.0],["2014-07-25",1.46,1.58,1.46,1.58,18200.0],["2014-07-28",1.51,1.53,1.43,1.5,13600.0],["2014-07-29",1.5,1.55,1.5,1.5,40200.0],["2014-07-30",1.5,1.56,1.5,1.54,6000.0],["2014-07-31",1.59,1.59,1.5,1.52,7900.0],["2014-08-01",1.5,1.56,1.5,1.51,4300.0],["2014-08-04",1.51,1.66,1.5,1.6,14900.0],["2014-08-05",1.53,1.75,1.53,1.66,27000.0],["2014-08-06",1.6,1.76,1.58,1.69,11500.0],["2014-08-07",1.64,1.8,1.52,1.53,23300.0],["2014-08-08",1.5,1.55,1.49,1.53,65100.0],["2014-08-11",1.51,1.53,1.37,1.46,45400.0],["2014-08-12",1.49,1.53,1.42,1.53,54000.0],["2014-08-13",1.6,1.6,1.46,1.52,2700.0],["2014-08-14",1.46,1.53,1.46,1.53,2200.0],["2014-08-15",1.53,1.54,1.47,1.49,4100.0],["2014-08-18",1.5,1.53,1.49,1.5,6800.0],["2014-08-19",1.53,1.56,1.51,1.51,22900.0],["2014-08-20",1.46,1.49,1.21,1.49,38500.0],["2014-08-21",1.45,1.49,1.38,1.49,11600.0],["2014-08-22",1.51,1.52,1.42,1.5,18200.0],["2014-08-25",1.51,1.51,1.43,1.5,7700.0],["2014-08-26",1.47,1.56,1.36,1.49,36300.0],["2014-08-27",1.43,1.59,1.43,1.55,31100.0],["2014-08-28",1.49,1.57,1.47,1.53,34100.0],["2014-08-29",1.57,1.57,1.5,1.53,6600.0],["2014-09-02",1.57,1.57,1.48,1.5,63600.0],["2014-09-03",1.48,1.56,1.45,1.5,51000.0],["2014-09-04",1.64,1.65,1.48,1.48,47900.0],["2014-09-05",1.47,1.5,1.47,1.48,12900.0],["2014-09-08",1.44,1.5,1.35,1.48,85100.0],["2014-09-09",1.44,1.44,1.36,1.37,91200.0],["2014-09-10",1.33,1.42,1.19,1.19,49300.0],["2014-09-11",1.3,1.32,1.15,1.16,182600.0],["2014-09-12",1.19,1.28,1.15,1.18,69300.0],["2014-09-15",1.23,1.23,1.09,1.2,105000.0],["2014-09-16",1.18,1.34,1.1,1.28,93800.0],["2014-09-17",1.28,1.5,1.27,1.46,99100.0],["2014-09-18",1.41,1.5,1.4,1.46,111200.0],["2014-09-19",1.49,1.5,1.45,1.5,525100.0],["2014-09-22",1.48,1.5,1.45,1.47,61500.0],["2014-09-23",1.49,1.5,1.41,1.43,62800.0],["2014-09-24",1.42,1.47,1.4,1.47,40300.0],["2014-09-25",1.45,1.47,1.4,1.46,49800.0],["2014-09-26",1.47,1.47,1.4,1.43,12800.0],["2014-09-29",1.47,1.47,1.4,1.47,2000.0],["2014-09-30",1.41,1.46,1.27,1.27,18900.0],["2014-10-01",1.29,1.35,1.27,1.28,13400.0],["2014-10-02",1.27,1.3,1.14,1.16,24400.0],["2014-10-03",1.15,1.2,1.14,1.15,57900.0],["2014-10-06",1.12,1.13,1.06,1.06,84500.0],["2014-10-07",1.05,1.06,1.0,1.02,56300.0],["2014-10-08",1.03,1.07,1.0,1.0,13100.0],["2014-10-09",1.04,1.04,1.0,1.02,39400.0],["2014-10-10",1.02,1.06,1.02,1.04,42400.0],["2014-10-13",1.05,1.09,1.05,1.06,2600.0],["2014-10-14",1.05,1.1,1.05,1.05,42400.0],["2014-10-15",1.06,1.06,0.97,0.97,35900.0],["2014-10-16",0.97,1.0,0.94,0.94,25400.0],["2014-10-17",0.98,1.14,0.98,1.14,120300.0],["2014-10-20",1.18,1.18,1.06,1.1,24100.0],["2014-10-21",1.15,1.2,1.1,1.13,40000.0],["2014-10-22",1.1,1.18,1.09,1.14,20400.0],["2014-10-23",1.19,1.19,1.07,1.15,25800.0],["2014-10-24",1.1,1.11,1.07,1.07,56500.0],["2014-10-27",1.1,1.14,1.07,1.1,34600.0],["2014-10-28",1.08,1.15,1.03,1.06,50500.0],["2014-10-29",1.1,1.13,1.08,1.08,22400.0],["2014-10-30",1.09,1.12,1.09,1.09,5800.0],["2014-10-31",1.09,1.11,1.05,1.1,22300.0],["2014-11-03",1.08,1.11,1.07,1.09,18600.0],["2014-11-04",1.12,1.16,1.03,1.03,6700.0],["2014-11-05",1.03,1.13,1.03,1.11,9500.0],["2014-11-06",1.1,1.12,1.03,1.06,6800.0],["2014-11-07",1.02,1.12,1.02,1.07,5100.0],["2014-11-10",1.05,1.06,1.02,1.05,7400.0],["2014-11-11",1.08,1.17,1.07,1.11,27700.0],["2014-11-12",1.11,1.17,1.11,1.17,50800.0],["2014-11-13",1.13,1.13,1.11,1.11,1500.0],["2014-11-14",1.11,1.11,1.08,1.09,29000.0],["2014-11-17",1.06,1.09,1.03,1.05,12000.0],["2014-11-18",1.06,1.06,0.98,0.98,49300.0],["2014-11-19",0.98,1.01,0.91,0.93,80800.0],["2014-11-20",0.93,0.96,0.85,0.95,52100.0],["2014-11-21",0.98,1.07,0.82,0.99,86500.0],["2014-11-24",1.0,1.0,0.97,0.97,33800.0],["2014-11-25",1.01,1.01,0.9,0.95,28200.0],["2014-11-26",0.96,1.01,0.96,0.97,9700.0],["2014-11-28",1.02,1.02,0.91,0.91,5000.0],["2014-12-01",0.97,1.05,0.91,0.93,24400.0],["2014-12-02",0.93,1.0,0.93,0.99,21300.0],["2014-12-03",1.0,1.0,0.96,0.96,10400.0],["2014-12-04",0.97,0.98,0.96,0.96,6300.0],["2014-12-05",1.0,1.01,0.97,0.97,16700.0],["2014-12-08",1.0,1.0,0.9,0.91,12200.0],["2014-12-09",0.92,0.92,0.77,0.83,25300.0],["2014-12-10",0.83,0.85,0.78,0.78,30000.0],["2014-12-11",0.75,0.78,0.67,0.72,70200.0],["2014-12-12",0.73,0.97,0.73,0.89,73400.0],["2014-12-15",1.0,1.0,0.77,0.83,40900.0],["2014-12-16",0.93,0.93,0.71,0.75,41700.0],["2014-12-17",0.75,0.78,0.73,0.75,25600.0],["2014-12-18",0.75,0.75,0.72,0.73,26700.0],["2014-12-19",0.75,0.83,0.75,0.77,52400.0],["2014-12-22",0.81,0.81,0.78,0.8,80000.0],["2014-12-23",0.79,0.8,0.75,0.76,102500.0],["2014-12-24",0.77,0.78,0.75,0.76,41300.0],["2014-12-26",0.74,0.75,0.7,0.72,43800.0],["2014-12-29",0.75,0.79,0.6,0.6,85600.0],["2014-12-30",0.6,0.69,0.6,0.67,24800.0],["2014-12-31",0.67,0.7,0.65,0.7,87000.0],["2015-01-02",0.72,0.78,0.72,0.76,9100.0],["2015-01-05",0.75,0.91,0.75,0.77,33600.0],["2015-01-06",0.78,0.78,0.62,0.7,15600.0],["2015-01-07",0.59,0.85,0.59,0.69,38800.0],["2015-01-08",0.71,0.71,0.67,0.68,3600.0],["2015-01-09",0.68,0.72,0.68,0.68,24000.0],["2015-01-12",0.64,0.74,0.64,0.7,33500.0],["2015-01-13",0.66,0.84,0.6,0.78,71800.0],["2015-01-14",0.77,0.77,0.63,0.65,29600.0],["2015-01-15",0.63,0.65,0.61,0.65,27600.0],["2015-01-16",0.65,0.69,0.64,0.65,48900.0],["2015-01-20",0.62,0.64,0.55,0.56,37700.0],["2015-01-21",0.55,0.6,0.48,0.56,60900.0],["2015-01-22",0.54,0.57,0.5,0.57,27400.0],["2015-01-23",0.59,0.59,0.48,0.49,208800.0],["2015-01-26",0.48,0.52,0.48,0.48,28500.0],["2015-01-27",0.51,0.57,0.48,0.5,15400.0],["2015-01-28",0.53,0.6,0.51,0.57,133500.0],["2015-01-29",0.55,0.6,0.51,0.51,55200.0],["2015-01-30",0.49,0.52,0.48,0.5,16200.0],["2015-02-02",0.48,0.5,0.48,0.5,18600.0],["2015-02-03",0.53,0.58,0.48,0.57,117200.0],["2015-02-04",0.57,0.71,0.57,0.71,63400.0],["2015-02-05",0.69,0.7,0.6,0.68,33200.0],["2015-02-06",0.65,0.65,0.59,0.59,47100.0],["2015-02-09",0.61,0.7,0.61,0.7,51300.0],["2015-02-10",0.68,0.68,0.6,0.63,42400.0],["2015-02-11",0.65,0.65,0.6,0.6,2900.0],["2015-02-12",0.6,0.64,0.6,0.6,103600.0],["2015-02-13",0.62,0.63,0.6,0.63,47200.0],["2015-02-17",0.6,0.68,0.6,0.68,29600.0],["2015-02-18",0.7,0.75,0.69,0.71,48600.0],["2015-02-19",0.68,0.7,0.6,0.6,51000.0],["2015-02-20",0.59,0.68,0.59,0.6,83600.0],["2015-02-23",0.6,0.68,0.6,0.61,24100.0],["2015-02-24",0.64,0.74,0.61,0.69,57200.0],["2015-02-25",0.65,0.74,0.65,0.68,28900.0],["2015-02-26",0.67,0.92,0.61,0.7,23600.0],["2015-02-27",0.68,0.68,0.63,0.65,25500.0],["2015-03-02",0.67,0.68,0.62,0.65,6900.0],["2015-03-03",0.65,0.65,0.62,0.62,4900.0],["2015-03-04",0.63,0.64,0.6,0.62,36000.0],["2015-03-05",0.6,0.63,0.58,0.63,15700.0],["2015-03-06",0.6,0.63,0.6,0.61,12800.0],["2015-03-09",0.62,0.62,0.6,0.62,32300.0],["2015-03-10",0.65,0.65,0.65,0.65,1300.0],["2015-03-11",0.64,0.67,0.61,0.66,3700.0],["2015-03-12",0.69,0.69,0.62,0.63,14600.0],["2015-03-13",0.61,0.75,0.61,0.72,21100.0],["2015-03-16",0.72,0.75,0.72,0.74,4900.0],["2015-03-17",0.73,0.74,0.64,0.66,9300.0],["2015-03-18",0.7,0.7,0.7,0.7,1900.0],["2015-03-19",0.66,0.7,0.63,0.7,1200.0],["2015-03-20",0.7,0.7,0.67,0.68,3900.0],["2015-03-23",0.7,0.7,0.7,0.7,300.0],["2015-03-24",0.7,0.75,0.68,0.68,7100.0],["2015-03-25",0.67,0.67,0.58,0.59,12800.0],["2015-03-26",0.59,0.59,0.59,0.59,0.0],["2015-03-27",0.62,0.65,0.62,0.65,2300.0],["2015-03-30",0.62,0.67,0.62,0.65,13100.0],["2015-03-31",0.66,0.68,0.65,0.68,24200.0],["2015-04-01",0.69,0.69,0.69,0.69,1100.0],["2015-04-02",0.65,0.7,0.59,0.7,3200.0],["2015-04-06",0.63,0.75,0.63,0.7,19000.0],["2015-04-07",0.69,0.7,0.67,0.67,13300.0],["2015-04-08",0.67,0.68,0.66,0.68,4800.0],["2015-04-09",0.69,0.72,0.69,0.72,57900.0],["2015-04-10",0.74,0.77,0.74,0.77,47000.0],["2015-04-13",0.79,0.83,0.79,0.83,20100.0],["2015-04-14",0.82,0.97,0.82,0.97,10300.0],["2015-04-15",0.98,1.03,0.83,1.03,73400.0],["2015-04-16",1.17,1.17,1.05,1.06,35300.0],["2015-04-17",1.15,1.15,1.05,1.12,33900.0],["2015-04-20",1.15,1.3,1.15,1.23,58700.0],["2015-04-21",1.25,1.25,1.1,1.23,66100.0],["2015-04-22",1.1,1.36,1.1,1.36,109800.0],["2015-04-23",1.48,1.54,1.36,1.36,126200.0],["2015-04-24",1.45,1.52,1.4,1.52,77500.0],["2015-04-27",1.6,1.65,1.31,1.42,200900.0],["2015-04-28",1.4,1.4,1.27,1.28,45500.0],["2015-04-29",1.22,1.25,1.09,1.11,87200.0],["2015-04-30",1.05,1.13,1.05,1.1,64900.0],["2015-05-01",1.05,1.16,1.03,1.16,40200.0],["2015-05-04",1.12,1.15,1.09,1.12,21000.0],["2015-05-05",1.12,1.24,1.12,1.19,228100.0],["2015-05-06",1.15,1.3,1.15,1.25,66300.0],["2015-05-07",1.2,1.22,1.16,1.18,20900.0],["2015-05-08",1.16,1.2,1.15,1.15,25800.0],["2015-05-11",1.24,1.3,1.16,1.16,60700.0],["2015-05-12",1.18,1.18,1.12,1.15,109900.0],["2015-05-13",1.15,1.15,1.13,1.15,7700.0],["2015-05-14",1.15,1.17,1.05,1.13,22900.0],["2015-05-15",1.17,1.24,1.15,1.24,36900.0],["2015-05-18",1.26,1.26,1.16,1.17,22200.0],["2015-05-19",1.1,1.18,0.92,1.02,74100.0],["2015-05-20",1.04,1.06,1.01,1.06,10700.0],["2015-05-21",1.07,1.19,1.02,1.02,32400.0],["2015-05-22",1.02,1.07,0.97,0.99,33800.0],["2015-05-26",0.97,0.97,0.83,0.89,63200.0],["2015-05-27",0.9,0.92,0.86,0.88,25700.0],["2015-05-28",0.88,0.9,0.81,0.82,29100.0],["2015-05-29",0.86,0.86,0.8,0.81,2700.0],["2015-06-01",0.81,0.82,0.8,0.82,4000.0],["2015-06-02",0.8,0.82,0.63,0.67,121400.0],["2015-06-03",0.67,0.69,0.58,0.67,257200.0],["2015-06-04",0.66,0.68,0.65,0.68,68200.0],["2015-06-05",0.65,0.67,0.56,0.61,157800.0],["2015-06-08",0.68,0.68,0.52,0.65,394200.0],["2015-06-09",0.65,0.93,0.61,0.84,145800.0],["2015-06-10",0.9,0.9,0.84,0.84,20400.0],["2015-06-11",0.84,0.85,0.75,0.79,21200.0],["2015-06-12",0.79,0.87,0.78,0.8,34600.0],["2015-06-15",0.8,0.8,0.7,0.73,46100.0],["2015-06-16",0.71,0.72,0.62,0.66,72200.0],["2015-06-17",0.66,0.71,0.66,0.71,22700.0],["2015-06-18",0.71,0.71,0.69,0.69,3700.0],["2015-06-19",0.69,0.71,0.67,0.7,13700.0],["2015-06-22",0.69,0.7,0.68,0.69,2000.0],["2015-06-23",0.67,0.69,0.62,0.69,26900.0],["2015-06-24",0.65,0.68,0.65,0.68,24300.0],["2015-06-25",0.67,0.67,0.65,0.67,4000.0],["2015-06-26",0.67,0.89,0.67,0.86,58100.0],["2015-06-29",0.85,0.85,0.66,0.7,33500.0],["2015-06-30",0.68,0.72,0.66,0.68,18700.0],["2015-07-01",0.71,0.77,0.71,0.74,23200.0],["2015-07-02",0.72,0.72,0.7,0.72,2400.0],["2015-07-06",0.77,0.83,0.77,0.81,17800.0],["2015-07-07",0.79,0.79,0.6,0.7,32900.0],["2015-07-08",0.72,0.74,0.61,0.68,14600.0],["2015-07-09",0.65,0.72,0.61,0.65,5500.0],["2015-07-10",0.65,0.66,0.61,0.66,8300.0],["2015-07-13",0.62,0.66,0.62,0.66,1000.0],["2015-07-14",0.66,0.7,0.65,0.7,8000.0],["2015-07-15",0.69,0.69,0.68,0.68,2600.0],["2015-07-16",0.7,0.74,0.67,0.74,1900.0],["2015-07-17",0.73,0.74,0.65,0.74,4500.0],["2015-07-20",0.75,0.75,0.67,0.75,3100.0],["2015-07-21",0.75,0.75,0.75,0.75,2100.0],["2015-07-22",0.75,0.75,0.67,0.67,1100.0],["2015-07-23",0.67,0.67,0.67,0.67,0.0],["2015-07-24",0.73,0.73,0.61,0.66,24100.0],["2015-07-27",0.68,0.7,0.68,0.7,8900.0],["2015-07-28",0.62,0.68,0.62,0.63,3600.0],["2015-07-29",0.65,0.68,0.64,0.66,25900.0],["2015-07-30",0.66,0.66,0.64,0.66,8300.0],["2015-07-31",0.65,0.65,0.63,0.65,14500.0],["2015-08-03",0.63,0.63,0.61,0.61,2600.0],["2015-08-04",0.61,0.62,0.58,0.58,7300.0],["2015-08-05",0.6,0.61,0.58,0.58,8200.0],["2015-08-06",0.61,0.61,0.58,0.59,12800.0],["2015-08-07",0.59,0.59,0.57,0.57,8500.0],["2015-08-10",0.6,0.61,0.57,0.58,4100.0],["2015-08-11",0.57,0.57,0.55,0.55,13000.0],["2015-08-12",0.53,0.63,0.53,0.57,9800.0],["2015-08-13",0.56,0.56,0.56,0.56,25000.0],["2015-08-14",0.54,0.54,0.53,0.53,1700.0],["2015-08-17",0.56,0.56,0.48,0.54,30800.0],["2015-08-18",0.48,0.49,0.48,0.48,18900.0],["2015-08-19",0.48,0.5,0.48,0.49,3400.0],["2015-08-20",0.49,0.51,0.45,0.48,26500.0],["2015-08-21",0.47,0.49,0.46,0.49,5900.0],["2015-08-24",0.47,0.49,0.46,0.48,17700.0],["2015-08-25",0.45,0.51,0.44,0.51,4300.0],["2015-08-26",0.45,0.57,0.45,0.57,29000.0],["2015-08-27",0.52,0.57,0.5,0.55,57300.0],["2015-08-28",0.55,0.55,0.5,0.54,56000.0],["2015-08-31",0.55,0.55,0.55,0.55,6000.0],["2015-09-01",0.55,0.55,0.46,0.49,47700.0],["2015-09-02",0.48,0.55,0.46,0.5,25700.0],["2015-09-03",0.48,0.56,0.48,0.53,22400.0],["2015-09-04",0.52,0.53,0.5,0.52,32700.0],["2015-09-08",0.52,0.57,0.52,0.56,6000.0],["2015-09-09",0.56,0.56,0.51,0.53,3900.0],["2015-09-10",0.52,0.52,0.5,0.51,17800.0],["2015-09-11",0.5,0.52,0.5,0.52,10700.0],["2015-09-14",0.56,0.56,0.46,0.46,28300.0],["2015-09-15",0.46,0.48,0.46,0.48,63700.0],["2015-09-16",0.46,0.5,0.44,0.5,42500.0],["2015-09-17",0.48,0.48,0.41,0.46,32600.0],["2015-09-18",0.54,0.54,0.35,0.35,49900.0],["2015-09-21",0.38,0.45,0.38,0.43,24600.0],["2015-09-22",0.43,0.43,0.41,0.43,15100.0],["2015-09-23",0.45,0.48,0.4,0.48,4100.0],["2015-09-24",0.44,0.45,0.42,0.45,1000.0],["2015-09-25",0.42,0.42,0.4,0.4,7200.0],["2015-09-28",0.4,0.4,0.37,0.38,33400.0],["2015-09-29",0.37,0.37,0.36,0.36,6100.0],["2015-09-30",0.35,0.35,0.33,0.35,33800.0],["2015-10-01",0.34,0.35,0.33,0.33,30400.0],["2015-10-02",0.31,0.34,0.31,0.33,20700.0],["2015-10-05",0.33,0.34,0.32,0.33,66200.0],["2015-10-06",0.34,0.45,0.31,0.43,179200.0],["2015-10-07",0.42,0.46,0.37,0.37,42300.0],["2015-10-08",0.41,0.42,0.39,0.42,19800.0],["2015-10-09",0.42,0.42,0.37,0.41,19500.0],["2015-10-12",0.42,0.42,0.38,0.41,6800.0],["2015-10-13",0.41,0.41,0.41,0.41,0.0],["2015-10-14",0.4,0.42,0.4,0.4,9700.0],["2015-10-15",0.42,0.42,0.39,0.42,60100.0],["2015-10-16",0.4,0.4,0.35,0.35,16600.0],["2015-10-19",0.42,0.43,0.42,0.43,57100.0],["2015-10-20",0.42,0.42,0.37,0.4,28400.0],["2015-10-21",0.42,0.42,0.39,0.39,2800.0],["2015-10-22",0.39,0.4,0.33,0.35,126200.0],["2015-10-23",0.35,0.38,0.33,0.34,177400.0],["2015-10-26",0.34,0.35,0.33,0.35,74300.0],["2015-10-27",0.39,0.39,0.35,0.35,14500.0],["2015-10-28",0.34,0.34,0.33,0.33,173700.0],["2015-10-29",0.33,0.33,0.29,0.3,123100.0],["2015-10-30",0.3,0.3,0.29,0.3,13800.0],["2015-11-02",0.32,0.35,0.32,0.34,77600.0],["2015-11-03",0.35,0.35,0.32,0.32,61300.0],["2015-11-04",0.35,0.35,0.34,0.35,31200.0],["2015-11-05",0.35,0.35,0.34,0.35,17600.0],["2015-11-06",0.35,0.35,0.3,0.33,52400.0],["2015-11-09",0.34,0.35,0.3,0.32,19700.0],["2015-11-10",0.34,0.35,0.28,0.28,231400.0],["2015-11-11",0.3,0.35,0.3,0.33,44600.0],["2015-11-12",0.34,0.35,0.3,0.3,47500.0],["2015-11-13",0.32,0.35,0.32,0.35,18100.0],["2015-11-16",0.35,0.36,0.33,0.36,17700.0],["2015-11-17",0.36,0.39,0.34,0.37,82400.0],["2015-11-18",0.38,0.38,0.34,0.34,10800.0],["2015-11-19",0.38,0.38,0.35,0.38,17100.0],["2015-11-20",0.37,0.37,0.36,0.37,24200.0],["2015-11-23",0.38,0.41,0.36,0.38,35900.0],["2015-11-24",0.37,0.38,0.35,0.38,95400.0],["2015-11-25",0.38,0.4,0.38,0.38,27900.0],["2015-11-27",0.38,0.38,0.38,0.38,0.0],["2015-11-30",0.38,0.41,0.34,0.35,97600.0],["2015-12-01",0.37,0.37,0.33,0.34,1700.0],["2015-12-02",0.33,0.35,0.33,0.35,3600.0],["2015-12-03",0.33,0.33,0.33,0.33,6000.0],["2015-12-04",0.33,0.38,0.32,0.38,62300.0],["2015-12-07",0.38,0.38,0.34,0.34,41000.0],["2015-12-08",0.33,0.37,0.31,0.33,12700.0],["2015-12-09",0.31,0.32,0.3,0.32,27000.0],["2015-12-10",0.34,0.37,0.34,0.36,2700.0],["2015-12-11",0.34,0.36,0.34,0.35,4200.0],["2015-12-14",0.36,0.36,0.31,0.31,66600.0],["2015-12-15",0.31,0.36,0.31,0.34,8900.0],["2015-12-16",0.34,0.34,0.31,0.33,34200.0],["2015-12-17",0.32,0.34,0.32,0.32,27000.0],["2015-12-18",0.32,0.34,0.28,0.34,65400.0],["2015-12-21",0.32,0.33,0.28,0.28,61600.0],["2015-12-22",0.28,0.29,0.25,0.25,65700.0],["2015-12-23",0.25,0.28,0.24,0.27,90200.0],["2015-12-24",0.27,0.27,0.26,0.27,8400.0],["2015-12-28",0.26,0.26,0.23,0.24,103700.0],["2015-12-29",0.23,0.26,0.23,0.24,69800.0],["2015-12-30",0.23,0.26,0.2,0.25,102700.0],["2015-12-31",0.23,0.29,0.23,0.29,99200.0],["2016-01-04",0.3,0.33,0.3,0.31,9500.0],["2016-01-05",0.32,0.33,0.3,0.32,21000.0],["2016-01-06",0.33,0.33,0.3,0.31,54100.0],["2016-01-07",0.28,0.33,0.28,0.33,1700.0],["2016-01-08",0.32,0.33,0.3,0.31,15400.0],["2016-01-11",0.29,0.29,0.26,0.27,48200.0],["2016-01-12",0.25,0.26,0.23,0.25,20200.0],["2016-01-13",0.3,0.3,0.28,0.3,22500.0],["2016-01-14",0.3,0.32,0.28,0.28,18300.0],["2016-01-15",0.3,0.32,0.2,0.23,147200.0],["2016-01-19",0.25,0.28,0.2,0.27,104400.0],["2016-01-20",0.28,0.31,0.21,0.3,48600.0],["2016-01-21",0.28,0.3,0.28,0.3,1500.0],["2016-01-22",0.27,0.31,0.26,0.26,16800.0],["2016-01-25",0.26,0.31,0.22,0.25,43500.0],["2016-01-26",0.24,0.26,0.21,0.25,43300.0],["2016-01-27",0.26,0.27,0.21,0.23,28200.0],["2016-01-28",0.23,0.23,0.2,0.22,72600.0],["2016-01-29",0.22,0.22,0.19,0.2,79100.0],["2016-02-01",0.22,0.22,0.2,0.2,131800.0],["2016-02-02",0.2,0.22,0.2,0.21,45400.0],["2016-02-03",0.2,0.21,0.17,0.17,133100.0],["2016-02-04",0.2,0.2,0.17,0.19,119900.0],["2016-02-05",0.19,0.2,0.17,0.18,88600.0],["2016-02-08",0.18,0.21,0.16,0.21,36700.0],["2016-02-09",0.21,0.21,0.21,0.21,9300.0],["2016-02-10",0.22,0.22,0.21,0.21,1200.0],["2016-02-11",0.22,0.26,0.21,0.25,94900.0],["2016-02-12",0.25,0.29,0.18,0.27,37900.0],["2016-02-16",0.27,0.28,0.23,0.23,16800.0],["2016-02-17",0.21,0.24,0.21,0.24,5600.0],["2016-02-18",0.25,0.25,0.18,0.22,41300.0],["2016-02-19",0.22,0.23,0.2,0.2,96600.0],["2016-02-22",0.22,0.24,0.22,0.22,2400.0],["2016-02-23",0.24,0.24,0.2,0.2,16400.0],["2016-02-24",0.22,0.23,0.2,0.2,95100.0],["2016-02-25",0.22,0.23,0.22,0.23,15000.0],["2016-02-26",0.25,0.28,0.23,0.27,106400.0],["2016-02-29",0.25,0.29,0.22,0.27,84700.0],["2016-03-01",0.28,0.28,0.25,0.25,8400.0],["2016-03-02",0.25,0.3,0.24,0.27,52900.0],["2016-03-03",0.27,0.28,0.26,0.26,28400.0],["2016-03-04",0.28,0.33,0.26,0.27,74000.0],["2016-03-07",0.29,0.29,0.23,0.24,44800.0],["2016-03-08",0.26,0.28,0.24,0.27,6300.0],["2016-03-09",0.28,0.29,0.28,0.29,6100.0],["2016-03-10",0.29,0.29,0.27,0.28,27400.0],["2016-03-11",0.27,0.28,0.26,0.28,3900.0],["2016-03-14",0.27,0.29,0.27,0.29,6600.0],["2016-03-15",0.28,0.28,0.28,0.28,600.0],["2016-03-16",0.29,0.34,0.27,0.32,484600.0],["2016-03-17",0.35,0.43,0.31,0.32,609100.0],["2016-03-18",0.34,0.34,0.23,0.23,574300.0],["2016-03-21",0.25,0.26,0.23,0.23,445600.0],["2016-03-22",0.21,0.21,0.17,0.2,2438500.0],["2016-03-23",0.2,0.2,0.19,0.19,120000.0],["2016-03-24",0.18,0.23,0.18,0.2,106700.0],["2016-03-28",0.23,0.23,0.18,0.19,354800.0],["2016-03-29",0.21,0.21,0.17,0.19,116800.0],["2016-03-30",0.21,0.21,0.17,0.19,148800.0],["2016-03-31",0.2,0.24,0.2,0.23,394700.0],["2016-04-01",0.25,0.26,0.24,0.24,334700.0],["2016-04-04",0.25,0.26,0.24,0.25,233200.0],["2016-04-05",0.24,0.24,0.2,0.24,57600.0],["2016-04-06",0.22,0.26,0.22,0.24,52600.0],["2016-04-07",0.26,0.27,0.25,0.26,37600.0],["2016-04-08",0.27,0.27,0.22,0.25,38800.0],["2016-04-11",0.23,0.27,0.2,0.26,66200.0],["2016-04-12",0.23,0.26,0.23,0.25,119900.0],["2016-04-13",0.24,0.28,0.24,0.25,555300.0],["2016-04-14",0.27,0.27,0.25,0.27,69500.0],["2016-04-15",0.27,0.27,0.22,0.25,210200.0],["2016-04-18",0.22,0.27,0.22,0.24,31500.0],["2016-04-19",0.24,0.28,0.24,0.24,114800.0],["2016-04-20",0.24,0.27,0.23,0.24,60900.0],["2016-04-21",0.24,0.26,0.24,0.25,80700.0],["2016-04-22",0.26,0.28,0.24,0.25,157200.0],["2016-04-25",0.27,0.27,0.25,0.26,53900.0],["2016-04-26",0.26,0.28,0.25,0.26,235900.0],["2016-04-27",0.27,0.28,0.24,0.25,207500.0],["2016-04-28",0.25,0.26,0.24,0.26,49200.0],["2016-04-29",0.27,0.27,0.25,0.27,78300.0],["2016-05-02",0.28,0.32,0.26,0.31,442300.0],["2016-05-03",0.32,0.32,0.27,0.29,242600.0],["2016-05-04",0.3,0.3,0.26,0.28,41100.0],["2016-05-05",0.29,0.3,0.28,0.29,55300.0],["2016-05-06",0.27,0.29,0.27,0.27,19100.0],["2016-05-09",0.3,0.3,0.28,0.29,25700.0],["2016-05-10",0.28,0.31,0.28,0.28,8100.0],["2016-05-11",0.28,0.29,0.27,0.28,49300.0],["2016-05-12",0.29,0.29,0.27,0.27,17500.0],["2016-05-13",0.27,0.3,0.25,0.28,70200.0],["2016-05-16",0.28,0.28,0.26,0.26,12800.0],["2016-05-17",0.31,0.31,0.22,0.27,29000.0],["2016-05-18",0.28,0.28,0.25,0.28,47400.0],["2016-05-19",0.24,0.28,0.23,0.26,20300.0],["2016-05-20",0.26,0.28,0.23,0.26,22400.0],["2016-05-23",0.27,0.28,0.25,0.26,1800.0],["2016-05-24",0.25,0.27,0.23,0.25,73700.0],["2016-05-25",0.26,0.27,0.23,0.26,20300.0],["2016-05-26",0.25,0.25,0.23,0.25,82500.0],["2016-05-27",0.27,0.27,0.23,0.25,26400.0],["2016-05-31",0.23,0.26,0.22,0.25,49800.0],["2016-06-01",0.23,0.24,0.23,0.23,44200.0],["2016-06-02",0.22,0.23,0.21,0.22,438500.0],["2016-06-03",0.22,0.22,0.21,0.22,33300.0],["2016-06-06",0.23,0.26,0.21,0.25,44600.0],["2016-06-07",0.24,0.24,0.24,0.24,23900.0],["2016-06-08",0.24,0.24,0.23,0.23,63400.0],["2016-06-09",0.24,0.24,0.2,0.24,60300.0],["2016-06-10",0.23,0.24,0.23,0.24,10600.0],["2016-06-13",0.25,0.25,0.23,0.25,12400.0],["2016-06-14",0.25,0.25,0.22,0.25,33200.0],["2016-06-15",0.23,0.25,0.23,0.25,3400.0],["2016-06-16",0.24,0.25,0.23,0.25,35500.0],["2016-06-17",0.23,0.25,0.22,0.23,159900.0],["2016-06-20",0.25,0.25,0.24,0.24,97200.0],["2016-06-21",0.25,0.25,0.23,0.23,122000.0],["2016-06-22",0.25,0.25,0.24,0.24,100900.0],["2016-06-23",0.24,0.25,0.23,0.23,24500.0],["2016-06-24",0.24,0.25,0.23,0.23,170600.0],["2016-06-27",0.25,0.25,0.2,0.22,55000.0],["2016-06-28",0.23,0.24,0.2,0.23,54700.0],["2016-06-29",0.24,0.25,0.23,0.23,14500.0],["2016-06-30",0.23,0.24,0.21,0.21,23100.0],["2016-07-01",0.21,0.23,0.2,0.21,99200.0],["2016-07-05",0.24,0.25,0.22,0.24,215900.0],["2016-07-06",0.24,0.27,0.23,0.26,242500.0],["2016-07-07",0.26,0.27,0.23,0.25,124500.0],["2016-07-08",0.24,0.25,0.24,0.25,107200.0],["2016-07-11",0.24,0.27,0.24,0.25,25800.0],["2016-07-12",0.26,0.26,0.24,0.25,139900.0],["2016-07-13",0.25,0.26,0.25,0.25,183500.0],["2016-07-14",0.24,0.27,0.24,0.26,256600.0],["2016-07-15",0.26,0.28,0.25,0.25,241100.0],["2016-07-18",0.25,0.25,0.25,0.25,20100.0],["2016-07-19",0.25,0.26,0.25,0.25,9500.0],["2016-07-20",0.27,0.27,0.24,0.26,107300.0],["2016-07-21",0.26,0.26,0.23,0.25,67600.0],["2016-07-22",0.26,0.26,0.24,0.25,13900.0],["2016-07-25",0.24,0.26,0.23,0.25,44200.0],["2016-07-26",0.25,0.25,0.24,0.25,21400.0],["2016-07-27",0.24,0.26,0.24,0.26,34100.0],["2016-07-28",0.25,0.25,0.24,0.25,12500.0],["2016-07-29",0.25,0.26,0.24,0.24,57800.0],["2016-08-01",0.24,0.25,0.24,0.24,155000.0],["2016-08-02",0.24,0.28,0.24,0.28,492400.0],["2016-08-03",0.27,0.36,0.27,0.34,962100.0],["2016-08-04",0.26,0.36,0.26,0.33,172800.0],["2016-08-05",0.31,0.34,0.31,0.33,176900.0],["2016-08-08",0.34,0.34,0.3,0.31,112000.0],["2016-08-09",0.32,0.33,0.31,0.33,93000.0],["2016-08-10",0.32,0.34,0.31,0.33,117500.0],["2016-08-11",0.34,0.34,0.32,0.34,67100.0],["2016-08-12",0.31,0.33,0.3,0.31,308500.0],["2016-08-15",0.31,0.34,0.29,0.34,144100.0],["2016-08-16",0.32,0.34,0.3,0.33,17600.0],["2016-08-17",0.33,0.37,0.33,0.35,93900.0],["2016-08-18",0.37,0.47,0.35,0.4,960600.0],["2016-08-19",0.42,0.42,0.4,0.4,155800.0],["2016-08-22",0.4,0.41,0.35,0.36,79900.0],["2016-08-23",0.36,0.41,0.34,0.4,91100.0],["2016-08-24",0.41,0.42,0.37,0.39,112000.0],["2016-08-25",0.36,0.43,0.36,0.4,53600.0],["2016-08-26",0.41,0.41,0.4,0.4,25400.0],["2016-08-29",0.4,0.41,0.38,0.39,81300.0],["2016-08-30",0.38,0.4,0.37,0.39,39700.0],["2016-08-31",0.34,0.39,0.28,0.39,74000.0],["2016-09-01",0.39,0.4,0.37,0.39,21700.0],["2016-09-02",0.38,0.4,0.38,0.38,33400.0],["2016-09-06",0.4,0.47,0.39,0.46,292200.0],["2016-09-07",0.49,0.57,0.45,0.52,521100.0],["2016-09-08",0.53,0.55,0.48,0.55,271700.0],["2016-09-09",0.55,0.56,0.53,0.56,128700.0],["2016-09-12",0.56,0.56,0.53,0.54,157100.0],["2016-09-13",0.53,0.56,0.47,0.55,107700.0],["2016-09-14",0.54,0.56,0.53,0.56,112500.0],["2016-09-15",0.55,0.59,0.54,0.59,158800.0],["2016-09-16",0.59,0.6,0.47,0.47,272600.0],["2016-09-19",0.48,0.52,0.48,0.51,130700.0],["2016-09-20",0.52,0.52,0.41,0.48,187900.0],["2016-09-21",0.5,0.5,0.43,0.47,40400.0],["2016-09-22",0.48,0.5,0.46,0.48,100300.0],["2016-09-23",0.49,0.49,0.46,0.49,27700.0],["2016-09-26",0.48,0.49,0.47,0.48,7000.0],["2016-09-27",0.48,0.48,0.46,0.48,27700.0],["2016-09-28",0.46,0.46,0.41,0.42,63400.0],["2016-09-29",0.4,0.47,0.4,0.46,37800.0],["2016-09-30",0.46,0.47,0.44,0.45,16700.0],["2016-10-03",0.45,0.48,0.4,0.44,40300.0],["2016-10-04",0.43,0.49,0.42,0.46,59900.0],["2016-10-05",0.44,0.47,0.4,0.44,55300.0],["2016-10-06",0.43,0.44,0.4,0.43,18800.0],["2016-10-07",0.42,0.42,0.35,0.39,161800.0],["2016-10-10",0.39,0.43,0.39,0.41,33200.0],["2016-10-11",0.42,0.44,0.39,0.41,37800.0],["2016-10-12",0.41,0.44,0.4,0.44,8700.0],["2016-10-13",0.45,0.46,0.39,0.43,21500.0],["2016-10-14",0.44,0.45,0.4,0.44,17800.0],["2016-10-17",0.41,0.44,0.38,0.42,17500.0],["2016-10-18",0.42,0.44,0.41,0.44,21100.0],["2016-10-19",0.43,0.44,0.41,0.41,55000.0],["2016-10-20",0.42,0.42,0.39,0.4,3100.0],["2016-10-21",0.41,0.41,0.41,0.41,4100.0],["2016-10-24",0.41,0.42,0.4,0.41,82800.0],["2016-10-25",0.42,0.42,0.4,0.41,4400.0],["2016-10-26",0.41,0.41,0.4,0.41,600.0],["2016-10-27",0.41,0.41,0.4,0.41,1100.0],["2016-10-28",0.41,0.41,0.38,0.41,3900.0],["2016-10-31",0.39,0.41,0.35,0.41,48400.0],["2016-11-01",0.37,0.41,0.37,0.4,12700.0],["2016-11-02",0.41,0.41,0.38,0.41,2700.0],["2016-11-03",0.41,0.41,0.41,0.41,100.0],["2016-11-04",0.38,0.41,0.36,0.4,8800.0],["2016-11-07",0.37,0.41,0.37,0.41,3800.0],["2016-11-08",0.39,0.41,0.38,0.4,22900.0],["2016-11-09",0.41,0.42,0.39,0.41,34500.0],["2016-11-10",0.41,0.42,0.4,0.42,42300.0],["2016-11-11",0.42,0.42,0.39,0.42,30700.0],["2016-11-14",0.4,0.41,0.36,0.38,38800.0],["2016-11-15",0.4,0.41,0.36,0.39,15200.0],["2016-11-16",0.38,0.39,0.3,0.31,252900.0],["2016-11-17",0.28,0.31,0.26,0.28,118800.0],["2016-11-18",0.27,0.33,0.26,0.29,120000.0],["2016-11-21",0.3,0.32,0.26,0.29,56700.0],["2016-11-22",0.32,0.32,0.28,0.29,32600.0],["2016-11-23",0.3,0.3,0.28,0.29,41600.0],["2016-11-25",0.27,0.3,0.25,0.29,36100.0],["2016-11-28",0.3,0.32,0.3,0.3,40700.0],["2016-11-29",0.32,0.32,0.28,0.3,9300.0],["2016-11-30",0.29,0.3,0.28,0.29,4900.0],["2016-12-01",0.3,0.3,0.29,0.29,49900.0],["2016-12-02",0.3,0.3,0.27,0.28,13100.0],["2016-12-05",0.29,0.3,0.26,0.28,65100.0],["2016-12-06",0.3,0.3,0.25,0.28,82400.0],["2016-12-07",0.27,0.29,0.26,0.28,29200.0],["2016-12-08",0.26,0.28,0.25,0.26,64500.0],["2016-12-09",0.25,0.3,0.25,0.3,108300.0],["2016-12-12",0.31,0.33,0.28,0.31,68100.0],["2016-12-13",0.28,0.35,0.28,0.35,73800.0],["2016-12-14",0.35,0.35,0.28,0.3,59400.0],["2016-12-15",0.3,0.34,0.26,0.34,94900.0],["2016-12-16",0.33,0.35,0.3,0.35,74300.0],["2016-12-19",0.33,0.35,0.28,0.31,144900.0],["2016-12-20",0.31,0.31,0.25,0.3,83800.0],["2016-12-21",0.29,0.3,0.28,0.28,24800.0],["2016-12-22",0.29,0.32,0.25,0.3,616700.0],["2016-12-23",0.31,0.31,0.27,0.3,179900.0],["2016-12-27",0.28,0.31,0.25,0.27,225300.0],["2016-12-28",0.28,0.28,0.25,0.27,65000.0],["2016-12-29",0.27,0.28,0.25,0.26,139200.0],["2016-12-30",0.26,0.26,0.22,0.25,170000.0],["2017-01-03",0.24,0.26,0.24,0.25,19800.0],["2017-01-04",0.25,0.26,0.25,0.25,38000.0],["2017-01-05",0.26,0.28,0.26,0.26,140600.0],["2017-01-06",0.27,0.27,0.25,0.27,11700.0],["2017-01-09",0.27,0.27,0.26,0.27,63500.0],["2017-01-10",0.27,0.28,0.26,0.26,34800.0],["2017-01-11",0.26,0.3,0.26,0.3,157000.0],["2017-01-12",0.3,0.38,0.28,0.36,333400.0],["2017-01-13",0.36,0.37,0.29,0.36,53000.0],["2017-01-17",0.36,0.36,0.33,0.34,31700.0],["2017-01-18",0.34,0.35,0.32,0.35,23100.0],["2017-01-19",0.35,0.35,0.33,0.35,21100.0],["2017-01-20",0.35,0.35,0.3,0.33,21800.0],["2017-01-23",0.35,0.35,0.31,0.34,24700.0],["2017-01-24",0.35,0.36,0.33,0.36,102300.0],["2017-01-25",0.36,0.36,0.34,0.35,74400.0],["2017-01-26",0.35,0.37,0.3,0.36,87500.0],["2017-01-27",0.31,0.37,0.31,0.36,36800.0],["2017-01-30",0.34,0.35,0.31,0.34,74400.0],["2017-01-31",0.33,0.36,0.32,0.35,18500.0],["2017-02-01",0.34,0.36,0.31,0.35,155200.0],["2017-02-02",0.35,0.41,0.34,0.41,249300.0],["2017-02-03",0.41,0.48,0.41,0.44,176400.0],["2017-02-06",0.47,0.47,0.39,0.42,58600.0],["2017-02-07",0.44,0.44,0.41,0.42,37700.0],["2017-02-08",0.47,0.47,0.36,0.44,23600.0],["2017-02-09",0.44,0.45,0.39,0.45,41800.0],["2017-02-10",0.45,0.45,0.42,0.45,37000.0],["2017-02-13",0.45,0.45,0.43,0.45,28900.0],["2017-02-14",0.44,0.47,0.42,0.46,146300.0],["2017-02-15",0.47,0.47,0.44,0.45,65400.0],["2017-02-16",0.45,0.45,0.44,0.44,17500.0],["2017-02-17",0.45,0.45,0.4,0.42,222200.0],["2017-02-21",0.43,0.44,0.42,0.44,55000.0],["2017-02-22",0.44,0.45,0.4,0.45,103800.0],["2017-02-23",0.45,0.47,0.45,0.46,71000.0],["2017-02-24",0.43,0.43,0.4,0.4,44500.0],["2017-02-27",0.41,0.42,0.39,0.41,31900.0],["2017-02-28",0.45,0.45,0.38,0.4,36500.0],["2017-03-01",0.39,0.4,0.38,0.4,58400.0],["2017-03-02",0.4,0.4,0.36,0.38,85000.0],["2017-03-03",0.38,0.42,0.38,0.4,65800.0],["2017-03-06",0.38,0.43,0.38,0.39,15400.0],["2017-03-07",0.4,0.4,0.37,0.38,41600.0],["2017-03-08",0.4,0.41,0.39,0.4,12500.0],["2017-03-09",0.41,0.43,0.37,0.4,38500.0],["2017-03-10",0.4,0.43,0.4,0.42,71900.0],["2017-03-13",0.43,0.49,0.41,0.46,345900.0],["2017-03-14",0.46,0.52,0.46,0.49,41300.0],["2017-03-15",0.49,0.49,0.46,0.47,42900.0],["2017-03-16",0.47,0.48,0.47,0.47,26600.0],["2017-03-17",0.49,0.49,0.47,0.47,85600.0],["2017-03-20",0.45,0.51,0.45,0.49,34400.0],["2017-03-21",0.49,0.51,0.4,0.45,54000.0],["2017-03-22",0.47,0.48,0.44,0.47,37200.0],["2017-03-23",0.46,0.51,0.46,0.51,15100.0],["2017-03-24",0.52,0.52,0.48,0.5,20300.0],["2017-03-27",0.49,0.52,0.47,0.5,35400.0],["2017-03-28",0.5,0.5,0.47,0.48,75300.0],["2017-03-29",0.5,0.51,0.48,0.51,80100.0],["2017-03-30",0.51,0.52,0.48,0.52,41100.0],["2017-03-31",0.5,0.52,0.49,0.5,85000.0],["2017-04-03",0.52,0.52,0.4,0.41,122600.0],["2017-04-04",0.4,0.47,0.38,0.44,115700.0],["2017-04-05",0.46,0.48,0.43,0.44,43900.0],["2017-04-06",0.46,0.48,0.44,0.47,20200.0],["2017-04-07",0.48,0.48,0.43,0.48,27800.0],["2017-04-10",0.5,0.5,0.44,0.44,43600.0],["2017-04-11",0.43,0.46,0.43,0.44,25300.0],["2017-04-12",0.45,0.45,0.43,0.45,9200.0],["2017-04-13",0.44,0.45,0.43,0.45,25800.0],["2017-04-17",0.43,0.44,0.39,0.39,106900.0],["2017-04-18",0.38,0.39,0.34,0.36,177600.0],["2017-04-19",0.38,0.39,0.36,0.37,17600.0],["2017-04-20",0.41,0.41,0.38,0.4,20800.0],["2017-04-21",0.42,0.42,0.41,0.42,22300.0],["2017-04-24",0.44,0.44,0.41,0.43,23100.0],["2017-04-25",0.42,0.44,0.4,0.44,8800.0],["2017-04-26",0.4,0.45,0.34,0.43,19600.0],["2017-04-27",0.43,0.45,0.4,0.43,26400.0],["2017-04-28",0.43,0.44,0.38,0.44,15500.0],["2017-05-01",0.42,0.44,0.41,0.41,43100.0],["2017-05-02",0.44,0.44,0.36,0.4,34600.0],["2017-05-03",0.4,0.4,0.37,0.4,20300.0],["2017-05-04",0.38,0.41,0.37,0.4,34500.0],["2017-05-05",0.38,0.4,0.36,0.37,69700.0],["2017-05-08",0.35,0.37,0.35,0.35,92900.0],["2017-05-09",0.38,0.39,0.36,0.38,26900.0],["2017-05-10",0.38,0.44,0.37,0.44,124600.0],["2017-05-11",0.44,0.45,0.39,0.45,51200.0],["2017-05-12",0.43,0.46,0.39,0.43,80400.0],["2017-05-15",0.43,0.47,0.42,0.45,40100.0],["2017-05-16",0.44,0.45,0.38,0.45,3400.0],["2017-05-17",0.38,0.45,0.38,0.43,27100.0],["2017-05-18",0.43,0.45,0.38,0.45,92100.0],["2017-05-19",0.43,0.46,0.42,0.45,45900.0],["2017-05-22",0.45,0.45,0.41,0.41,8900.0],["2017-05-23",0.41,0.46,0.41,0.44,47700.0],["2017-05-24",0.44,0.44,0.41,0.44,19800.0],["2017-05-25",0.41,0.44,0.38,0.44,69500.0],["2017-05-26",0.42,0.44,0.42,0.44,36700.0],["2017-05-30",0.42,0.45,0.42,0.45,9700.0],["2017-05-31",0.44,0.46,0.44,0.46,34600.0],["2017-06-01",0.45,0.46,0.43,0.43,4500.0],["2017-06-02",0.44,0.46,0.44,0.46,24700.0],["2017-06-05",0.46,0.46,0.44,0.45,29200.0],["2017-06-06",0.45,0.46,0.39,0.41,41100.0],["2017-06-07",0.43,0.45,0.41,0.43,29100.0],["2017-06-08",0.44,0.44,0.39,0.43,33000.0],["2017-06-09",0.42,0.43,0.39,0.41,82300.0],["2017-06-12",0.45,0.45,0.39,0.42,19000.0],["2017-06-13",0.41,0.42,0.39,0.41,19500.0],["2017-06-14",0.41,0.41,0.39,0.4,6200.0],["2017-06-15",0.4,0.42,0.39,0.42,13900.0],["2017-06-16",0.4,0.42,0.39,0.39,16000.0],["2017-06-19",0.41,0.43,0.39,0.41,87900.0],["2017-06-20",0.41,0.42,0.41,0.42,8700.0],["2017-06-21",0.41,0.42,0.39,0.4,41100.0],["2017-06-22",0.42,0.42,0.4,0.41,1900.0],["2017-06-23",0.42,0.42,0.39,0.39,30000.0],["2017-06-26",0.4,0.41,0.39,0.39,24300.0],["2017-06-27",0.39,0.41,0.36,0.4,91100.0],["2017-06-28",0.4,0.4,0.38,0.39,16700.0],["2017-06-29",0.38,0.39,0.36,0.36,22300.0],["2017-06-30",0.36,0.4,0.34,0.39,73600.0],["2017-07-03",0.41,0.43,0.36,0.43,9500.0],["2017-07-05",0.43,0.43,0.36,0.38,161000.0],["2017-07-06",0.38,0.4,0.35,0.38,38400.0],["2017-07-07",0.38,0.38,0.31,0.36,133100.0],["2017-07-10",0.36,0.37,0.32,0.35,121400.0],["2017-07-11",0.36,0.36,0.33,0.35,102300.0],["2017-07-12",0.36,0.36,0.33,0.35,38800.0],["2017-07-13",0.34,0.35,0.33,0.35,68000.0],["2017-07-14",0.35,0.36,0.33,0.36,63100.0],["2017-07-17",0.36,0.36,0.33,0.35,13100.0],["2017-07-18",0.34,0.37,0.33,0.36,79100.0],["2017-07-19",0.34,0.36,0.33,0.34,105900.0],["2017-07-20",0.35,0.36,0.33,0.34,67400.0],["2017-07-21",0.33,0.37,0.33,0.35,41600.0],["2017-07-24",0.36,0.36,0.33,0.33,52600.0],["2017-07-25",0.34,0.37,0.33,0.33,86500.0],["2017-07-26",0.35,0.35,0.31,0.34,74700.0],["2017-07-27",0.32,0.34,0.32,0.34,52400.0],["2017-07-28",0.32,0.35,0.32,0.34,64400.0],["2017-07-31",0.34,0.34,0.33,0.34,18200.0],["2017-08-01",0.33,0.34,0.32,0.33,17500.0],["2017-08-02",0.34,0.34,0.32,0.34,50800.0],["2017-08-03",0.34,0.34,0.33,0.34,10700.0],["2017-08-04",0.33,0.35,0.32,0.33,55600.0],["2017-08-07",0.33,0.34,0.32,0.34,8600.0],["2017-08-08",0.32,0.34,0.31,0.33,37200.0],["2017-08-09",0.32,0.33,0.31,0.32,18400.0],["2017-08-10",0.31,0.33,0.31,0.33,27200.0],["2017-08-11",0.32,0.33,0.31,0.33,26100.0],["2017-08-14",0.33,0.38,0.33,0.38,98800.0],["2017-08-15",0.37,0.41,0.36,0.38,80000.0],["2017-08-16",0.38,0.38,0.36,0.38,37700.0],["2017-08-17",0.38,0.39,0.34,0.36,114900.0],["2017-08-18",0.36,0.38,0.31,0.35,50900.0],["2017-08-21",0.34,0.38,0.33,0.36,61800.0],["2017-08-22",0.36,0.38,0.31,0.36,28200.0],["2017-08-23",0.35,0.37,0.3,0.34,183500.0],["2017-08-24",0.33,0.35,0.29,0.31,220900.0],["2017-08-25",0.33,0.34,0.31,0.33,49500.0],["2017-08-28",0.32,0.35,0.31,0.31,11600.0],["2017-08-29",0.32,0.36,0.31,0.31,114300.0],["2017-08-30",0.32,0.35,0.32,0.33,83700.0],["2017-08-31",0.32,0.34,0.32,0.32,35600.0],["2017-09-01",0.32,0.34,0.32,0.32,70000.0],["2017-09-05",0.32,0.34,0.31,0.32,86600.0],["2017-09-06",0.31,0.33,0.3,0.32,38900.0],["2017-09-07",0.31,0.32,0.29,0.3,144700.0],["2017-09-08",0.3,0.3,0.28,0.29,170100.0],["2017-09-11",0.3,0.31,0.28,0.29,84600.0],["2017-09-12",0.3,0.32,0.28,0.3,36200.0],["2017-09-13",0.29,0.32,0.29,0.3,113400.0],["2017-09-14",0.31,0.31,0.28,0.29,92500.0],["2017-09-15",0.3,0.32,0.29,0.32,110700.0],["2017-09-18",0.31,0.32,0.29,0.29,122800.0],["2017-09-19",0.3,0.31,0.29,0.29,24300.0],["2017-09-20",0.29,0.3,0.29,0.3,24400.0],["2017-09-21",0.3,0.31,0.29,0.3,15600.0],["2017-09-22",0.31,0.31,0.28,0.3,41400.0],["2017-09-25",0.3,0.3,0.29,0.29,11100.0],["2017-09-26",0.28,0.3,0.28,0.28,78400.0],["2017-09-27",0.29,0.3,0.29,0.29,34000.0],["2017-09-28",0.29,0.3,0.28,0.3,45500.0],["2017-09-29",0.3,0.3,0.28,0.29,107500.0],["2017-10-02",0.29,0.29,0.28,0.28,26100.0],["2017-10-03",0.29,0.29,0.27,0.27,70800.0],["2017-10-04",0.27,0.28,0.22,0.27,309600.0],["2017-10-05",0.28,0.28,0.24,0.26,220300.0],["2017-10-06",0.26,0.27,0.26,0.27,114900.0],["2017-10-09",0.26,0.28,0.25,0.26,214700.0],["2017-10-10",0.26,0.28,0.25,0.25,49900.0],["2017-10-11",0.28,0.28,0.25,0.27,50300.0],["2017-10-12",0.28,0.28,0.27,0.27,31000.0],["2017-10-13",0.27,0.27,0.27,0.27,35600.0],["2017-10-16",0.26,0.26,0.24,0.26,63900.0],["2017-10-17",0.28,0.28,0.25,0.27,143600.0],["2017-10-18",0.28,0.28,0.25,0.26,15400.0],["2017-10-19",0.26,0.27,0.25,0.27,48200.0],["2017-10-20",0.24,0.27,0.23,0.26,81800.0],["2017-10-23",0.26,0.26,0.24,0.24,76700.0],["2017-10-24",0.25,0.26,0.24,0.26,104300.0],["2017-10-25",0.25,0.26,0.24,0.25,23400.0],["2017-10-26",0.25,0.26,0.24,0.25,162800.0],["2017-10-27",0.25,0.25,0.24,0.25,61900.0],["2017-10-30",0.25,0.25,0.22,0.24,129800.0],["2017-10-31",0.23,0.23,0.21,0.23,153200.0],["2017-11-01",0.22,0.24,0.22,0.23,39900.0],["2017-11-02",0.22,0.22,0.22,0.22,37400.0],["2017-11-03",0.22,0.24,0.2,0.23,75000.0],["2017-11-06",0.22,0.25,0.22,0.25,54000.0],["2017-11-07",0.25,0.28,0.24,0.27,119600.0],["2017-11-08",0.26,0.27,0.25,0.25,33700.0],["2017-11-09",0.26,0.27,0.25,0.25,31800.0],["2017-11-10",0.26,0.26,0.24,0.24,15000.0],["2017-11-13",0.24,0.25,0.24,0.25,15800.0],["2017-11-14",0.25,0.25,0.25,0.25,46100.0],["2017-11-15",0.25,0.25,0.23,0.24,39600.0],["2017-11-16",0.25,0.25,0.22,0.23,73200.0],["2017-11-17",0.23,0.23,0.23,0.23,19800.0],["2017-11-20",0.24,0.24,0.23,0.23,62700.0],["2017-11-21",0.23,0.23,0.21,0.23,122800.0],["2017-11-22",0.23,0.23,0.21,0.22,39900.0],["2017-11-24",0.23,0.23,0.22,0.22,10600.0],["2017-11-27",0.22,0.24,0.22,0.23,133900.0],["2017-11-28",0.23,0.28,0.22,0.25,429600.0],["2017-11-29",0.25,0.28,0.23,0.26,126700.0],["2017-11-30",0.27,0.28,0.26,0.27,165600.0],["2017-12-01",0.27,0.29,0.26,0.27,162300.0],["2017-12-04",0.28,0.31,0.28,0.31,329600.0],["2017-12-05",0.31,0.35,0.26,0.33,378300.0],["2017-12-06",0.34,0.34,0.28,0.28,197700.0],["2017-12-07",0.3,0.31,0.28,0.3,79300.0],["2017-12-08",0.28,0.29,0.27,0.27,111700.0],["2017-12-11",0.28,0.3,0.27,0.27,94800.0],["2017-12-12",0.27,0.28,0.22,0.23,252300.0],["2017-12-13",0.24,0.28,0.23,0.24,196300.0],["2017-12-14",0.27,0.32,0.26,0.28,438100.0],["2017-12-15",0.28,0.3,0.28,0.29,130200.0],["2017-12-18",0.29,0.3,0.29,0.29,80500.0],["2017-12-19",0.29,0.3,0.27,0.28,126000.0],["2017-12-20",0.29,0.33,0.27,0.29,160900.0],["2017-12-21",0.31,0.32,0.29,0.29,125500.0],["2017-12-22",0.29,0.32,0.29,0.31,33700.0],["2017-12-26",0.32,0.33,0.3,0.32,70400.0],["2017-12-27",0.33,0.34,0.31,0.33,78700.0],["2017-12-28",0.33,0.34,0.3,0.31,154700.0],["2017-12-29",0.31,0.32,0.31,0.32,40400.0],["2018-01-02",0.31,0.32,0.31,0.31,35900.0],["2018-01-03",0.32,0.32,0.31,0.31,54600.0],["2018-01-04",0.31,0.34,0.31,0.33,105400.0],["2018-01-05",0.33,0.34,0.32,0.33,25100.0],["2018-01-08",0.32,0.34,0.32,0.33,107900.0],["2018-01-09",0.33,0.34,0.33,0.34,45300.0],["2018-01-10",0.32,0.34,0.32,0.33,16400.0],["2018-01-11",0.32,0.34,0.31,0.34,139300.0],["2018-01-12",0.34,0.34,0.31,0.34,81000.0],["2018-01-16",0.32,0.34,0.32,0.33,86900.0],["2018-01-17",0.32,0.33,0.31,0.31,80500.0],["2018-01-18",0.32,0.36,0.31,0.33,542100.0],["2018-01-19",0.32,0.33,0.31,0.31,116400.0],["2018-01-22",0.32,0.32,0.31,0.31,65600.0],["2018-01-23",0.32,0.33,0.31,0.33,87700.0],["2018-01-24",0.33,0.33,0.32,0.32,112500.0],["2018-01-25",0.33,0.36,0.32,0.34,115100.0],["2018-01-26",0.33,0.36,0.33,0.34,164400.0],["2018-01-29",0.34,0.36,0.34,0.34,70600.0],["2018-01-30",0.35,0.35,0.34,0.34,117700.0],["2018-01-31",0.33,0.35,0.33,0.33,106200.0],["2018-02-01",0.34,0.36,0.34,0.34,85700.0],["2018-02-02",0.34,0.34,0.31,0.33,180100.0],["2018-02-05",0.31,0.33,0.29,0.31,202100.0],["2018-02-06",0.31,0.31,0.29,0.31,63500.0],["2018-02-07",0.32,0.32,0.28,0.29,44000.0],["2018-02-08",0.29,0.31,0.28,0.29,91900.0],["2018-02-09",0.3,0.32,0.29,0.3,48000.0],["2018-02-12",0.3,0.3,0.28,0.29,38400.0],["2018-02-13",0.3,0.3,0.27,0.27,60200.0],["2018-02-14",0.29,0.29,0.27,0.28,17200.0],["2018-02-15",0.3,0.3,0.28,0.28,26100.0],["2018-02-16",0.27,0.28,0.26,0.26,45200.0],["2018-02-20",0.27,0.29,0.27,0.28,29800.0],["2018-02-21",0.29,0.29,0.27,0.28,29100.0],["2018-02-22",0.28,0.28,0.27,0.27,25900.0],["2018-02-23",0.26,0.28,0.26,0.28,31300.0],["2018-02-26",0.28,0.29,0.27,0.29,47800.0],["2018-02-27",0.28,0.29,0.27,0.29,13900.0],["2018-02-28",0.27,0.28,0.25,0.28,61000.0],["2018-03-01",0.27,0.27,0.26,0.26,12200.0],["2018-03-02",0.25,0.28,0.24,0.28,105100.0],["2018-03-05",0.29,0.29,0.26,0.28,77800.0],["2018-03-06",0.27,0.28,0.27,0.27,39000.0],["2018-03-07",0.28,0.3,0.27,0.27,108600.0],["2018-03-08",0.28,0.29,0.28,0.28,39600.0],["2018-03-09",0.29,0.29,0.27,0.29,35900.0],["2018-03-12",0.28,0.28,0.27,0.28,38000.0],["2018-03-13",0.28,0.29,0.28,0.28,17900.0],["2018-03-14",0.28,0.28,0.27,0.27,51800.0],["2018-03-15",0.28,0.28,0.28,0.28,94300.0],["2018-03-16",0.28,0.3,0.27,0.3,114900.0],["2018-03-19",0.29,0.29,0.27,0.27,55800.0],["2018-03-20",0.28,0.28,0.27,0.27,35400.0],["2018-03-21",0.28,0.28,0.27,0.27,33900.0],["2018-03-22",0.28,0.28,0.27,0.27,52300.0],["2018-03-23",0.27,0.27,0.24,0.27,74300.0],["2018-03-26",0.27,0.27,0.25,0.27,40100.0],["2018-03-27",0.27,0.27,0.25,0.25,34300.0],["2018-03-28",0.26,0.26,0.25,0.26,30000.0],["2018-03-29",0.25,0.26,0.25,0.25,81900.0],["2018-04-02",0.25,0.25,0.24,0.25,54500.0],["2018-04-03",0.25,0.27,0.24,0.26,54300.0],["2018-04-04",0.25,0.27,0.25,0.27,18100.0],["2018-04-05",0.28,0.28,0.25,0.27,41200.0],["2018-04-06",0.28,0.28,0.26,0.27,12600.0],["2018-04-09",0.26,0.26,0.25,0.25,23300.0],["2018-04-10",0.25,0.26,0.25,0.26,49000.0],["2018-04-11",0.26,0.26,0.25,0.26,56400.0],["2018-04-12",0.27,0.27,0.25,0.27,41500.0],["2018-04-13",0.27,0.27,0.26,0.27,25400.0],["2018-04-16",0.27,0.27,0.27,0.27,16600.0],["2018-04-17",0.27,0.27,0.26,0.26,26000.0],["2018-04-18",0.27,0.27,0.26,0.26,33100.0],["2018-04-19",0.26,0.26,0.26,0.26,13000.0],["2018-04-20",0.26,0.26,0.24,0.25,58600.0],["2018-04-23",0.25,0.25,0.24,0.24,124400.0],["2018-04-24",0.25,0.25,0.24,0.24,39400.0],["2018-04-25",0.25,0.25,0.24,0.24,19900.0],["2018-04-26",0.25,0.25,0.25,0.25,26800.0],["2018-04-27",0.25,0.25,0.25,0.25,12900.0],["2018-04-30",0.25,0.25,0.25,0.25,11200.0],["2018-05-01",0.25,0.25,0.24,0.24,95700.0],["2018-05-02",0.25,0.25,0.24,0.24,26800.0],["2018-05-03",0.24,0.24,0.24,0.24,27700.0],["2018-05-04",0.24,0.24,0.24,0.24,9800.0],["2018-05-07",0.24,0.24,0.23,0.24,12700.0],["2018-05-08",0.23,0.23,0.23,0.23,8800.0],["2018-05-09",0.24,0.24,0.23,0.24,58800.0],["2018-05-10",0.24,0.28,0.23,0.27,242000.0],["2018-05-11",0.25,0.3,0.25,0.28,150100.0],["2018-05-14",0.28,0.31,0.27,0.29,74600.0],["2018-05-15",0.29,0.3,0.24,0.29,60900.0],["2018-05-16",0.27,0.29,0.26,0.28,28900.0],["2018-05-17",0.26,0.29,0.26,0.29,73200.0],["2018-05-18",0.28,0.31,0.26,0.31,51400.0],["2018-05-21",0.28,0.34,0.28,0.31,281100.0],["2018-05-22",0.31,0.33,0.3,0.31,64900.0],["2018-05-23",0.3,0.32,0.3,0.31,39000.0],["2018-05-24",0.3,0.31,0.3,0.31,53300.0],["2018-05-25",0.3,0.3,0.25,0.3,115500.0],["2018-05-29",0.3,0.3,0.29,0.29,12000.0],["2018-05-30",0.29,0.31,0.29,0.3,25100.0],["2018-05-31",0.3,0.31,0.3,0.3,39200.0],["2018-06-01",0.31,0.31,0.3,0.31,44500.0],["2018-06-04",0.3,0.34,0.3,0.32,188400.0],["2018-06-05",0.31,0.45,0.31,0.43,551700.0],["2018-06-06",0.45,0.48,0.4,0.42,303300.0],["2018-06-07",0.43,0.43,0.38,0.4,125800.0],["2018-06-08",0.33,0.48,0.33,0.48,204000.0],["2018-06-11",0.48,0.5,0.44,0.46,270500.0],["2018-06-12",0.46,0.49,0.45,0.48,108700.0],["2018-06-13",0.47,0.48,0.43,0.44,43900.0],["2018-06-14",0.44,0.48,0.44,0.46,76900.0],["2018-06-15",0.48,0.48,0.43,0.43,80700.0],["2018-06-18",0.43,0.47,0.43,0.46,40700.0],["2018-06-19",0.45,0.49,0.44,0.47,114300.0],["2018-06-20",0.45,0.52,0.44,0.52,250600.0],["2018-06-21",0.5,0.57,0.5,0.56,335900.0],["2018-06-22",0.56,0.59,0.55,0.58,297000.0],["2018-06-25",0.55,0.58,0.47,0.54,286300.0],["2018-06-26",0.54,0.54,0.5,0.53,82700.0],["2018-06-27",0.53,0.53,0.45,0.51,180000.0],["2018-06-28",0.49,0.51,0.46,0.48,107400.0],["2018-06-29",0.48,0.54,0.45,0.48,172400.0],["2018-07-02",0.48,0.48,0.43,0.47,136900.0],["2018-07-03",0.47,0.47,0.47,0.47,29800.0],["2018-07-05",0.47,0.48,0.43,0.46,65400.0],["2018-07-06",0.45,0.47,0.45,0.45,108400.0],["2018-07-09",0.46,0.48,0.44,0.45,75000.0],["2018-07-10",0.45,0.49,0.45,0.47,51100.0],["2018-07-11",0.46,0.48,0.46,0.48,39700.0],["2018-07-12",0.49,0.49,0.45,0.47,39000.0],["2018-07-13",0.45,0.48,0.45,0.48,45300.0],["2018-07-16",0.48,0.49,0.46,0.49,54800.0],["2018-07-17",0.5,0.55,0.49,0.54,169000.0],["2018-07-18",0.55,0.58,0.51,0.57,205100.0],["2018-07-19",0.57,0.57,0.53,0.54,80200.0],["2018-07-20",0.54,0.54,0.5,0.51,69500.0],["2018-07-23",0.5,0.54,0.49,0.53,108400.0],["2018-07-24",0.54,0.54,0.49,0.54,122400.0],["2018-07-25",0.54,0.54,0.5,0.53,50700.0],["2018-07-26",0.53,0.53,0.49,0.52,40800.0],["2018-07-27",0.51,0.55,0.5,0.54,76300.0],["2018-07-30",0.55,0.57,0.5,0.55,61500.0],["2018-07-31",0.55,0.57,0.54,0.55,112400.0],["2018-08-01",0.56,0.56,0.54,0.56,55300.0],["2018-08-02",0.56,0.56,0.53,0.55,83200.0],["2018-08-03",0.56,0.65,0.55,0.63,401600.0],["2018-08-06",0.66,0.79,0.63,0.66,654500.0],["2018-08-07",0.67,0.67,0.61,0.65,156300.0],["2018-08-08",0.64,0.65,0.62,0.63,36300.0],["2018-08-09",0.62,0.64,0.55,0.6,132400.0],["2018-08-10",0.6,0.6,0.58,0.59,52100.0],["2018-08-13",0.61,0.61,0.51,0.58,122100.0],["2018-08-14",0.57,0.58,0.55,0.58,77500.0],["2018-08-15",0.58,0.65,0.54,0.54,691800.0],["2018-08-16",0.55,0.62,0.55,0.61,209500.0],["2018-08-17",0.65,0.65,0.54,0.58,504900.0],["2018-08-20",0.61,0.61,0.54,0.57,87100.0],["2018-08-21",0.57,0.59,0.55,0.55,61500.0],["2018-08-22",0.51,0.58,0.51,0.57,52900.0],["2018-08-23",0.57,0.57,0.54,0.56,99700.0],["2018-08-24",0.54,0.57,0.54,0.55,25300.0],["2018-08-27",0.56,0.56,0.53,0.55,144000.0],["2018-08-28",0.52,0.56,0.5,0.53,80100.0],["2018-08-29",0.5,0.56,0.5,0.56,137300.0],["2018-08-30",0.55,0.58,0.52,0.58,72900.0],["2018-08-31",0.57,0.63,0.54,0.6,154300.0],["2018-09-04",0.6,0.62,0.58,0.6,69000.0],["2018-09-05",0.58,0.63,0.58,0.6,38400.0],["2018-09-06",0.6,0.6,0.57,0.59,54000.0],["2018-09-07",0.59,0.63,0.56,0.58,81600.0],["2018-09-10",0.61,0.63,0.6,0.62,83600.0],["2018-09-11",0.59,0.63,0.58,0.62,108100.0],["2018-09-12",0.6,0.65,0.6,0.65,98700.0],["2018-09-13",0.65,0.68,0.63,0.68,94600.0],["2018-09-14",0.69,0.7,0.67,0.68,115900.0],["2018-09-17",0.68,0.72,0.68,0.71,93400.0],["2018-09-18",0.71,0.75,0.7,0.74,100300.0],["2018-09-19",0.75,0.76,0.74,0.74,113300.0],["2018-09-20",0.75,0.79,0.73,0.78,115700.0],["2018-09-21",0.78,0.96,0.75,0.95,922200.0],["2018-09-24",0.95,1.05,0.87,0.96,620400.0],["2018-09-25",0.96,0.96,0.87,0.9,355200.0],["2018-09-26",0.9,0.9,0.81,0.85,231900.0],["2018-09-27",0.82,0.89,0.82,0.88,49900.0],["2018-09-28",0.88,0.89,0.85,0.85,67700.0],["2018-10-01",0.82,0.9,0.81,0.81,83100.0],["2018-10-02",0.8,0.84,0.79,0.83,113100.0],["2018-10-03",0.83,0.88,0.8,0.82,17400.0],["2018-10-04",0.83,0.83,0.79,0.8,73200.0],["2018-10-05",0.81,0.81,0.71,0.74,254600.0],["2018-10-08",0.78,0.79,0.7,0.73,36500.0],["2018-10-09",0.75,0.78,0.66,0.66,129800.0],["2018-10-10",0.66,0.7,0.66,0.67,117100.0],["2018-10-11",0.69,0.69,0.61,0.61,91800.0],["2018-10-12",0.6,0.72,0.6,0.71,165800.0],["2018-10-15",0.71,0.76,0.67,0.73,176000.0],["2018-10-16",0.73,0.73,0.66,0.68,71300.0],["2018-10-17",0.68,0.72,0.67,0.7,41200.0],["2018-10-18",0.73,0.73,0.66,0.68,30200.0],["2018-10-19",0.66,0.72,0.64,0.71,44800.0],["2018-10-22",0.73,0.73,0.66,0.66,23300.0],["2018-10-23",0.68,0.7,0.63,0.67,45200.0],["2018-10-24",0.66,0.69,0.64,0.68,12000.0],["2018-10-25",0.63,0.68,0.63,0.65,32300.0],["2018-10-26",0.67,0.67,0.61,0.67,37900.0],["2018-10-29",0.66,0.66,0.65,0.66,21500.0],["2018-10-30",0.65,0.71,0.65,0.68,33800.0],["2018-10-31",0.71,0.71,0.65,0.69,34200.0],["2018-11-01",0.71,0.73,0.67,0.7,58100.0],["2018-11-02",0.71,0.72,0.67,0.68,11400.0],["2018-11-05",0.7,0.71,0.66,0.66,52100.0],["2018-11-06",0.64,0.71,0.64,0.7,15100.0],["2018-11-07",0.65,0.7,0.65,0.69,16500.0],["2018-11-08",0.69,0.69,0.66,0.68,13600.0],["2018-11-09",0.68,0.69,0.67,0.67,12600.0],["2018-11-12",0.69,0.69,0.64,0.65,21800.0],["2018-11-13",0.64,0.69,0.64,0.68,12700.0],["2018-11-14",0.68,0.69,0.64,0.66,31500.0],["2018-11-15",0.65,0.69,0.64,0.69,15800.0],["2018-11-16",0.69,0.73,0.68,0.71,54200.0],["2018-11-19",0.73,0.74,0.72,0.73,33200.0],["2018-11-20",0.74,0.74,0.71,0.73,55200.0],["2018-11-21",0.73,0.76,0.71,0.75,28500.0],["2018-11-23",0.75,0.8,0.75,0.76,9900.0],["2018-11-26",0.76,0.76,0.7,0.7,44300.0],["2018-11-27",0.7,0.75,0.7,0.75,33800.0],["2018-11-28",0.7,0.75,0.7,0.72,84300.0],["2018-11-29",0.75,0.75,0.7,0.71,54500.0],["2018-11-30",0.75,0.75,0.7,0.71,79400.0],["2018-12-03",0.72,0.72,0.72,0.72,19600.0],["2018-12-04",0.72,0.75,0.69,0.69,86900.0],["2018-12-06",0.67,0.75,0.6,0.64,120000.0],["2018-12-07",0.69,0.7,0.63,0.64,23600.0],["2018-12-10",0.65,0.7,0.56,0.64,60300.0],["2018-12-11",0.61,0.64,0.6,0.63,23200.0],["2018-12-12",0.66,0.69,0.6,0.64,119700.0],["2018-12-13",0.67,0.69,0.62,0.66,36000.0],["2018-12-14",0.62,0.66,0.61,0.63,52200.0],["2018-12-17",0.66,0.66,0.53,0.58,286300.0],["2018-12-18",0.58,0.6,0.55,0.56,95000.0],["2018-12-19",0.57,0.57,0.54,0.57,125300.0],["2018-12-20",0.53,0.56,0.53,0.54,105900.0],["2018-12-21",0.57,0.57,0.52,0.52,35400.0],["2018-12-24",0.51,0.61,0.5,0.6,41400.0],["2018-12-26",0.6,0.66,0.6,0.61,31600.0],["2018-12-27",0.59,0.64,0.56,0.58,28600.0],["2018-12-28",0.56,0.65,0.56,0.6,35200.0],["2018-12-31",0.62,0.62,0.58,0.58,40900.0],["2019-01-02",0.58,0.63,0.56,0.61,22000.0],["2019-01-03",0.61,0.62,0.58,0.59,32400.0],["2019-01-04",0.59,0.62,0.58,0.61,9400.0],["2019-01-07",0.62,0.62,0.58,0.61,3300.0],["2019-01-08",0.62,0.65,0.59,0.64,37800.0],["2019-01-09",0.59,0.64,0.59,0.63,35200.0],["2019-01-10",0.6,0.63,0.6,0.62,6400.0],["2019-01-11",0.62,0.64,0.59,0.64,3400.0],["2019-01-14",0.67,0.73,0.64,0.67,131100.0],["2019-01-15",0.7,0.71,0.62,0.68,35100.0],["2019-01-16",0.7,0.7,0.62,0.68,25600.0],["2019-01-17",0.64,0.68,0.62,0.67,9000.0],["2019-01-18",0.66,0.67,0.64,0.67,38100.0],["2019-01-22",0.69,0.7,0.63,0.63,38400.0],["2019-01-23",0.63,0.69,0.63,0.66,26000.0],["2019-01-24",0.65,0.68,0.63,0.67,14800.0],["2019-01-25",0.64,0.67,0.63,0.67,27000.0],["2019-01-28",0.65,0.68,0.63,0.68,18700.0],["2019-01-29",0.68,0.68,0.63,0.65,19700.0],["2019-01-30",0.64,0.66,0.64,0.66,11300.0],["2019-01-31",0.67,0.67,0.64,0.67,16500.0],["2019-02-01",0.67,0.67,0.6,0.63,130700.0],["2019-02-04",0.63,0.65,0.57,0.58,36700.0],["2019-02-05",0.6,0.62,0.56,0.6,37500.0],["2019-02-06",0.6,0.62,0.59,0.61,17300.0],["2019-02-07",0.6,0.61,0.58,0.6,35600.0],["2019-02-08",0.61,0.64,0.6,0.64,19400.0],["2019-02-11",0.64,0.65,0.61,0.61,85500.0],["2019-02-12",0.61,0.65,0.54,0.6,66400.0],["2019-02-13",0.57,0.63,0.52,0.6,105900.0],["2019-02-14",0.58,0.62,0.57,0.6,23500.0],["2019-02-15",0.58,0.6,0.57,0.59,25700.0],["2019-02-19",0.57,0.6,0.55,0.57,33900.0],["2019-02-20",0.55,0.58,0.54,0.54,45600.0],["2019-02-21",0.54,0.58,0.52,0.52,33300.0],["2019-02-22",0.53,0.57,0.53,0.56,19100.0],["2019-02-25",0.55,0.56,0.52,0.52,16200.0],["2019-02-26",0.55,0.55,0.52,0.52,23700.0],["2019-02-27",0.52,0.55,0.51,0.54,8300.0],["2019-02-28",0.54,0.55,0.52,0.53,40400.0],["2019-03-01",0.55,0.55,0.52,0.55,9100.0],["2019-03-04",0.55,0.55,0.49,0.53,123000.0],["2019-03-05",0.52,0.52,0.49,0.5,12600.0],["2019-03-06",0.5,0.53,0.5,0.5,18500.0],["2019-03-07",0.5,0.52,0.5,0.52,12400.0],["2019-03-08",0.5,0.53,0.49,0.49,28600.0],["2019-03-11",0.5,0.54,0.5,0.51,78100.0],["2019-03-12",0.51,0.53,0.49,0.51,40600.0],["2019-03-13",0.49,0.52,0.48,0.48,14200.0],["2019-03-14",0.51,0.51,0.48,0.48,15500.0],["2019-03-15",0.48,0.52,0.42,0.51,64500.0],["2019-03-18",0.53,0.53,0.48,0.5,26800.0],["2019-03-19",0.51,0.51,0.48,0.5,167600.0],["2019-03-20",0.5,0.51,0.42,0.45,122300.0],["2019-03-21",0.46,0.46,0.44,0.44,39200.0],["2019-03-22",0.44,0.45,0.44,0.45,23800.0],["2019-03-25",0.43,0.47,0.42,0.46,76500.0],["2019-03-26",0.44,0.48,0.42,0.44,121300.0],["2019-03-27",0.46,0.48,0.42,0.46,51000.0],["2019-03-28",0.45,0.48,0.44,0.44,5500.0],["2019-03-29",0.46,0.47,0.44,0.47,8000.0],["2019-04-01",0.44,0.48,0.44,0.48,27600.0],["2019-04-02",0.47,0.48,0.45,0.48,37300.0],["2019-04-03",0.48,0.48,0.47,0.48,25900.0],["2019-04-04",0.47,0.5,0.47,0.5,12100.0],["2019-04-05",0.48,0.5,0.48,0.49,16400.0],["2019-04-08",0.48,0.5,0.48,0.5,11700.0],["2019-04-09",0.5,0.5,0.47,0.5,7500.0],["2019-04-10",0.5,0.55,0.49,0.53,48200.0],["2019-04-11",0.53,0.59,0.53,0.58,50500.0],["2019-04-12",0.59,0.6,0.57,0.58,40900.0],["2019-04-15",0.6,0.63,0.56,0.59,77300.0],["2019-04-16",0.58,0.6,0.55,0.55,27300.0],["2019-04-17",0.58,0.59,0.56,0.56,16900.0],["2019-04-18",0.56,0.58,0.55,0.57,22700.0],["2019-04-22",0.59,0.59,0.51,0.53,106200.0],["2019-04-23",0.53,0.55,0.5,0.53,20400.0],["2019-04-24",0.52,0.55,0.5,0.54,15000.0],["2019-04-25",0.51,0.57,0.51,0.57,27900.0],["2019-04-26",0.56,0.57,0.53,0.56,30100.0],["2019-04-29",0.54,0.56,0.5,0.52,36700.0],["2019-04-30",0.53,0.57,0.52,0.53,45100.0],["2019-05-01",0.53,0.55,0.51,0.54,49500.0],["2019-05-02",0.52,0.57,0.52,0.53,26200.0],["2019-05-03",0.53,0.55,0.51,0.53,74400.0],["2019-05-06",0.5,0.53,0.5,0.53,7500.0],["2019-05-07",0.51,0.53,0.51,0.53,29500.0],["2019-05-08",0.51,0.53,0.51,0.53,18200.0],["2019-05-09",0.51,0.53,0.5,0.5,19300.0],["2019-05-10",0.5,0.52,0.5,0.5,14700.0],["2019-05-13",0.5,0.51,0.5,0.51,38200.0],["2019-05-14",0.5,0.52,0.5,0.52,10400.0],["2019-05-15",0.5,0.52,0.5,0.52,8400.0],["2019-05-16",0.5,0.52,0.5,0.52,9500.0],["2019-05-17",0.5,0.54,0.5,0.54,35100.0],["2019-05-20",0.55,0.55,0.51,0.55,19000.0],["2019-05-21",0.55,0.58,0.51,0.56,49000.0],["2019-05-22",0.56,0.58,0.54,0.58,52600.0],["2019-05-23",0.58,0.58,0.53,0.57,60000.0],["2019-05-24",0.55,0.57,0.49,0.57,82400.0],["2019-05-28",0.58,0.58,0.53,0.57,11200.0],["2019-05-29",0.54,0.62,0.51,0.62,239500.0],["2019-05-30",0.62,0.65,0.52,0.63,175500.0],["2019-05-31",0.57,0.63,0.56,0.57,68000.0],["2019-06-03",0.62,0.63,0.57,0.6,76400.0],["2019-06-04",0.62,0.62,0.57,0.61,42600.0],["2019-06-05",0.62,0.62,0.57,0.6,47900.0],["2019-06-06",0.57,0.6,0.51,0.57,85400.0],["2019-06-07",0.56,0.6,0.56,0.59,85600.0],["2019-06-10",0.6,0.6,0.56,0.57,17500.0],["2019-06-11",0.59,0.59,0.56,0.56,24600.0],["2019-06-12",0.56,0.58,0.52,0.57,109100.0],["2019-06-13",0.55,0.59,0.55,0.59,51900.0],["2019-06-14",0.56,0.59,0.56,0.59,51400.0],["2019-06-17",0.59,0.59,0.56,0.56,12300.0],["2019-06-18",0.56,0.59,0.56,0.58,18400.0],["2019-06-19",0.58,0.59,0.56,0.57,17300.0],["2019-06-20",0.58,0.59,0.57,0.57,27600.0],["2019-06-21",0.58,0.58,0.46,0.46,22400.0],["2019-06-24",0.55,0.57,0.53,0.57,38000.0],["2019-06-25",0.57,0.57,0.54,0.55,18700.0],["2019-06-26",0.53,0.56,0.53,0.56,14200.0],["2019-06-27",0.55,0.57,0.54,0.56,17900.0],["2019-06-28",0.56,0.59,0.55,0.56,51900.0],["2019-07-01",0.59,0.61,0.56,0.56,38200.0],["2019-07-02",0.59,0.61,0.59,0.61,16100.0],["2019-07-03",0.63,0.63,0.59,0.59,42700.0],["2019-07-05",0.58,0.59,0.57,0.57,11200.0],["2019-07-08",0.59,0.59,0.57,0.58,19400.0],["2019-07-09",0.58,0.59,0.57,0.57,5900.0],["2019-07-10",0.58,0.61,0.57,0.61,17300.0],["2019-07-11",0.6,0.64,0.6,0.64,56700.0],["2019-07-12",0.62,0.64,0.62,0.62,30700.0],["2019-07-15",0.64,0.64,0.62,0.64,14900.0],["2019-07-16",0.63,0.64,0.62,0.64,18100.0],["2019-07-17",0.64,0.64,0.6,0.64,21500.0],["2019-07-18",0.63,0.64,0.62,0.64,23400.0],["2019-07-19",0.63,0.64,0.62,0.64,11000.0],["2019-07-22",0.62,0.64,0.62,0.64,9700.0],["2019-07-23",0.62,0.64,0.6,0.63,28600.0],["2019-07-24",0.62,0.62,0.6,0.62,3100.0],["2019-07-25",0.61,0.68,0.61,0.67,68000.0],["2019-07-26",0.64,0.78,0.64,0.77,161100.0],["2019-07-29",0.75,0.75,0.66,0.75,68700.0],["2019-07-30",0.75,0.75,0.73,0.75,38800.0],["2019-07-31",0.75,0.8,0.72,0.73,116600.0],["2019-08-01",0.72,0.8,0.72,0.73,62800.0],["2019-08-02",0.76,0.8,0.73,0.74,30700.0],["2019-08-05",0.75,0.75,0.64,0.73,173500.0],["2019-08-06",0.7,0.75,0.67,0.72,32900.0],["2019-08-07",0.75,0.75,0.66,0.69,52300.0],["2019-08-08",0.73,0.74,0.67,0.71,43700.0],["2019-08-09",0.73,0.75,0.7,0.73,86900.0],["2019-08-12",0.75,0.79,0.68,0.79,294700.0],["2019-08-13",0.8,0.8,0.72,0.79,36500.0],["2019-08-14",0.79,0.79,0.72,0.77,57300.0],["2019-08-15",0.73,0.79,0.65,0.69,108000.0],["2019-08-16",0.7,0.71,0.65,0.65,46200.0],["2019-08-19",0.65,0.69,0.65,0.68,5400.0],["2019-08-20",0.66,0.71,0.65,0.71,18000.0],["2019-08-21",0.7,0.71,0.64,0.67,51600.0],["2019-08-22",0.66,0.69,0.66,0.69,11200.0],["2019-08-23",0.67,0.68,0.64,0.65,62500.0],["2019-08-26",0.66,0.67,0.64,0.66,28900.0],["2019-08-27",0.67,0.67,0.63,0.66,63900.0],["2019-08-28",0.67,0.67,0.64,0.67,19100.0],["2019-08-29",0.64,0.68,0.63,0.64,50000.0],["2019-08-30",0.65,0.68,0.64,0.67,26100.0],["2019-09-03",0.66,0.68,0.63,0.67,51400.0],["2019-09-04",0.65,0.69,0.65,0.69,23900.0],["2019-09-05",0.67,0.69,0.65,0.65,57200.0],["2019-09-06",0.66,0.66,0.64,0.64,35600.0],["2019-09-09",0.64,0.65,0.56,0.6,63100.0],["2019-09-10",0.6,0.63,0.58,0.61,23600.0],["2019-09-11",0.59,0.62,0.59,0.61,26900.0],["2019-09-12",0.59,0.6,0.56,0.58,47800.0],["2019-09-13",0.58,0.62,0.55,0.61,50200.0],["2019-09-16",0.61,0.61,0.56,0.56,56000.0],["2019-09-17",0.6,0.62,0.59,0.61,131000.0],["2019-09-18",0.58,0.69,0.56,0.58,111500.0],["2019-09-19",0.56,0.58,0.55,0.57,13000.0],["2019-09-20",0.57,0.59,0.57,0.59,73600.0],["2019-09-23",0.62,0.62,0.57,0.58,17300.0],["2019-09-24",0.57,0.61,0.55,0.58,62200.0],["2019-09-25",0.6,0.6,0.57,0.58,11400.0],["2019-09-26",0.58,0.61,0.56,0.56,11600.0],["2019-09-27",0.58,0.61,0.55,0.55,16800.0],["2019-09-30",0.56,0.57,0.55,0.56,11600.0],["2019-10-01",0.56,0.57,0.55,0.56,27100.0],["2019-10-02",0.57,0.57,0.49,0.49,10500.0],["2019-10-03",0.55,0.57,0.48,0.52,32200.0],["2019-10-04",0.54,0.56,0.53,0.56,7300.0],["2019-10-07",0.54,0.57,0.53,0.53,38800.0],["2019-10-08",0.53,0.56,0.53,0.56,4400.0],["2019-10-09",0.59,0.59,0.53,0.55,11800.0],["2019-10-10",0.55,0.57,0.54,0.54,4900.0],["2019-10-11",0.53,0.56,0.51,0.53,32100.0],["2019-10-14",0.55,0.56,0.54,0.56,9100.0],["2019-10-15",0.54,0.56,0.54,0.56,17400.0],["2019-10-16",0.54,0.56,0.52,0.55,9000.0],["2019-10-17",0.54,0.56,0.52,0.55,2200.0],["2019-10-18",0.53,0.56,0.52,0.56,16600.0],["2019-10-21",0.55,0.56,0.46,0.51,54700.0],["2019-10-22",0.51,0.53,0.51,0.52,11600.0],["2019-10-23",0.5,0.52,0.49,0.5,43400.0],["2019-10-24",0.49,0.49,0.47,0.49,11500.0],["2019-10-25",0.47,0.5,0.46,0.5,39200.0],["2019-10-28",0.49,0.5,0.47,0.5,66700.0],["2019-10-29",0.48,0.5,0.48,0.48,26500.0],["2019-10-30",0.5,0.5,0.49,0.5,30100.0],["2019-10-31",0.5,0.54,0.49,0.5,25600.0],["2019-11-01",0.51,0.54,0.51,0.51,15800.0],["2019-11-04",0.52,0.52,0.43,0.45,114300.0],["2019-11-05",0.48,0.5,0.45,0.48,12700.0],["2019-11-06",0.48,0.48,0.45,0.48,6700.0],["2019-11-07",0.44,0.48,0.42,0.43,54900.0],["2019-11-08",0.46,0.46,0.42,0.45,8500.0],["2019-11-11",0.44,0.47,0.43,0.45,24600.0],["2019-11-12",0.46,0.46,0.43,0.46,11400.0],["2019-11-13",0.43,0.46,0.43,0.45,6800.0],["2019-11-14",0.43,0.45,0.43,0.43,1400.0],["2019-11-15",0.45,0.5,0.45,0.48,48100.0],["2019-11-18",0.48,0.5,0.46,0.48,41000.0],["2019-11-19",0.47,0.5,0.43,0.5,42900.0],["2019-11-20",0.48,0.51,0.46,0.46,94600.0],["2019-11-21",0.47,0.48,0.45,0.45,6700.0],["2019-11-22",0.48,0.48,0.44,0.44,7400.0],["2019-11-25",0.46,0.46,0.43,0.43,14000.0],["2019-11-26",0.43,0.44,0.42,0.42,6100.0],["2019-11-27",0.42,0.43,0.35,0.43,50100.0],["2019-11-29",0.43,0.43,0.41,0.41,24200.0],["2019-12-02",0.42,0.43,0.39,0.42,42000.0],["2019-12-03",0.4,0.43,0.37,0.43,81100.0],["2019-12-04",0.43,0.43,0.37,0.4,20000.0],["2019-12-05",0.39,0.41,0.38,0.38,28900.0],["2019-12-06",0.39,0.41,0.38,0.38,23800.0],["2019-12-09",0.39,0.41,0.39,0.4,26700.0],["2019-12-10",0.39,0.41,0.39,0.4,11700.0],["2019-12-11",0.39,0.4,0.38,0.39,15700.0],["2019-12-12",0.38,0.4,0.37,0.39,21300.0],["2019-12-13",0.39,0.4,0.37,0.37,40300.0],["2019-12-16",0.37,0.37,0.34,0.37,90700.0],["2019-12-17",0.37,0.38,0.36,0.38,29600.0],["2019-12-18",0.37,0.39,0.36,0.38,19100.0],["2019-12-19",0.39,0.39,0.37,0.39,10000.0],["2019-12-20",0.39,0.39,0.37,0.38,19400.0],["2019-12-23",0.38,0.39,0.38,0.38,24800.0],["2019-12-24",0.39,0.42,0.39,0.41,9100.0],["2019-12-26",0.4,0.4,0.39,0.4,43400.0],["2019-12-27",0.39,0.41,0.39,0.4,5900.0],["2019-12-30",0.39,0.41,0.37,0.38,38500.0],["2019-12-31",0.4,0.4,0.38,0.39,14100.0],["2020-01-02",0.42,0.43,0.39,0.43,18300.0],["2020-01-03",0.43,0.43,0.41,0.41,56700.0],["2020-01-06",0.42,0.43,0.42,0.42,82800.0],["2020-01-07",0.42,0.42,0.37,0.39,49100.0],["2020-01-08",0.39,0.41,0.37,0.37,69100.0],["2020-01-09",0.43,0.43,0.37,0.37,18400.0],["2020-01-10",0.35,0.4,0.35,0.38,47000.0],["2020-01-13",0.36,0.4,0.36,0.38,8300.0],["2020-01-14",0.39,0.39,0.38,0.38,10300.0],["2020-01-15",0.38,0.39,0.37,0.37,7800.0],["2020-01-16",0.38,0.38,0.35,0.37,20500.0],["2020-01-17",0.37,0.4,0.35,0.4,47800.0],["2020-01-21",0.4,0.4,0.39,0.39,19200.0],["2020-01-22",0.4,0.4,0.39,0.4,40300.0],["2020-01-23",0.39,0.4,0.39,0.39,31900.0],["2020-01-24",0.39,0.4,0.39,0.4,24100.0],["2020-01-27",0.38,0.4,0.37,0.38,22200.0],["2020-01-28",0.39,0.4,0.37,0.4,13000.0],["2020-01-29",0.39,0.4,0.38,0.39,10900.0],["2020-01-30",0.39,0.4,0.39,0.39,14300.0],["2020-01-31",0.4,0.41,0.39,0.41,8900.0],["2020-02-03",0.41,0.46,0.41,0.41,74700.0],["2020-02-04",0.39,0.46,0.39,0.41,17300.0],["2020-02-05",0.43,0.43,0.41,0.42,21200.0],["2020-02-06",0.43,0.45,0.41,0.44,9100.0],["2020-02-07",0.45,0.45,0.41,0.42,7800.0],["2020-02-10",0.46,0.48,0.44,0.48,39600.0],["2020-02-11",0.49,0.5,0.44,0.44,45400.0],["2020-02-12",0.45,0.45,0.42,0.45,4300.0],["2020-02-13",0.44,0.46,0.4,0.45,30600.0],["2020-02-14",0.41,0.44,0.4,0.41,43300.0],["2020-02-18",0.4,0.43,0.39,0.4,29100.0],["2020-02-19",0.4,0.41,0.39,0.4,20800.0],["2020-02-20",0.4,0.4,0.39,0.4,14800.0],["2020-02-21",0.39,0.39,0.38,0.39,29100.0],["2020-02-24",0.38,0.38,0.37,0.38,33300.0],["2020-02-25",0.38,0.42,0.37,0.4,47100.0],["2020-02-26",0.41,0.44,0.39,0.42,72400.0],["2020-02-27",0.44,0.44,0.4,0.43,63500.0],["2020-02-28",0.42,0.42,0.4,0.41,29900.0],["2020-03-02",0.4,0.42,0.4,0.41,7200.0],["2020-03-03",0.4,0.42,0.37,0.38,50200.0],["2020-03-04",0.38,0.38,0.37,0.38,19100.0],["2020-03-05",0.37,0.38,0.37,0.37,22800.0],["2020-03-06",0.38,0.38,0.37,0.37,55100.0],["2020-03-09",0.37,0.37,0.35,0.35,121500.0],["2020-03-10",0.36,0.37,0.35,0.36,12800.0],["2020-03-11",0.36,0.36,0.32,0.36,22300.0],["2020-03-12",0.35,0.37,0.34,0.35,16600.0],["2020-03-13",0.33,0.38,0.3,0.34,41800.0],["2020-03-16",0.3,0.35,0.29,0.31,25800.0],["2020-03-17",0.33,0.33,0.25,0.27,46300.0],["2020-03-18",0.3,0.3,0.26,0.27,25000.0],["2020-03-19",0.29,0.29,0.27,0.29,14400.0],["2020-03-20",0.3,0.31,0.3,0.3,13100.0],["2020-03-23",0.28,0.34,0.26,0.26,63000.0],["2020-03-24",0.27,0.33,0.27,0.31,29900.0],["2020-03-25",0.34,0.34,0.3,0.3,123700.0],["2020-03-26",0.31,0.34,0.3,0.33,31800.0],["2020-03-27",0.34,0.35,0.31,0.35,19300.0],["2020-03-30",0.35,0.35,0.33,0.33,12100.0],["2020-03-31",0.34,0.35,0.3,0.33,7800.0],["2020-04-01",0.34,0.35,0.32,0.35,4200.0],["2020-04-02",0.33,0.38,0.33,0.36,32900.0],["2020-04-03",0.38,0.38,0.32,0.38,12700.0],["2020-04-06",0.37,0.37,0.31,0.32,32000.0],["2020-04-07",0.32,0.36,0.32,0.35,22700.0],["2020-04-08",0.34,0.35,0.32,0.35,9700.0],["2020-04-09",0.33,0.38,0.33,0.36,14000.0],["2020-04-13",0.38,0.38,0.34,0.38,3900.0],["2020-04-14",0.37,0.38,0.35,0.37,83200.0],["2020-04-15",0.35,0.37,0.35,0.37,11700.0],["2020-04-16",0.35,0.38,0.35,0.37,25200.0],["2020-04-17",0.36,0.37,0.34,0.36,5200.0],["2020-04-20",0.34,0.37,0.34,0.37,25100.0],["2020-04-21",0.35,0.37,0.35,0.37,15900.0],["2020-04-22",0.37,0.37,0.35,0.36,27200.0],["2020-04-23",0.36,0.36,0.35,0.35,7600.0],["2020-04-24",0.36,0.37,0.33,0.33,29800.0],["2020-04-27",0.34,0.37,0.34,0.35,25000.0],["2020-04-28",0.35,0.37,0.35,0.37,13200.0],["2020-04-29",0.36,0.37,0.32,0.36,27000.0],["2020-04-30",0.37,0.37,0.33,0.36,15200.0],["2020-05-01",0.36,0.36,0.32,0.35,14500.0],["2020-05-04",0.32,0.36,0.32,0.36,31500.0],["2020-05-05",0.33,0.36,0.33,0.36,20500.0],["2020-05-06",0.36,0.37,0.35,0.37,17700.0],["2020-05-07",0.37,0.37,0.33,0.35,17500.0],["2020-05-08",0.34,0.36,0.34,0.35,20300.0],["2020-05-11",0.36,0.36,0.34,0.34,26000.0],["2020-05-12",0.36,0.36,0.34,0.36,54400.0],["2020-05-13",0.36,0.36,0.34,0.36,7200.0],["2020-05-14",0.35,0.36,0.34,0.36,33400.0],["2020-05-15",0.34,0.35,0.34,0.35,9800.0],["2020-05-18",0.34,0.36,0.34,0.34,22300.0],["2020-05-19",0.34,0.35,0.3,0.34,35000.0],["2020-05-20",0.33,0.35,0.33,0.34,35900.0],["2020-05-21",0.33,0.35,0.33,0.33,29600.0],["2020-05-22",0.35,0.35,0.33,0.34,21500.0],["2020-05-26",0.35,0.35,0.33,0.34,67300.0],["2020-05-27",0.35,0.35,0.33,0.34,34000.0],["2020-05-28",0.36,0.36,0.33,0.33,57100.0],["2020-05-29",0.34,0.34,0.32,0.33,17900.0],["2020-06-01",0.34,0.35,0.33,0.34,22600.0],["2020-06-02",0.33,0.34,0.33,0.34,6000.0],["2020-06-03",0.33,0.35,0.33,0.33,52900.0],["2020-06-04",0.34,0.34,0.33,0.33,53700.0],["2020-06-05",0.34,0.34,0.33,0.34,29800.0],["2020-06-08",0.35,0.37,0.34,0.37,35600.0],["2020-06-09",0.38,0.53,0.33,0.46,522100.0],["2020-06-10",0.5,0.52,0.39,0.42,143400.0],["2020-06-11",0.42,0.47,0.4,0.47,104100.0],["2020-06-12",0.45,0.47,0.44,0.47,67000.0],["2020-06-15",0.44,0.47,0.42,0.44,26400.0],["2020-06-16",0.42,0.45,0.42,0.45,36700.0],["2020-06-17",0.43,0.45,0.42,0.42,17300.0],["2020-06-18",0.42,0.52,0.42,0.47,83900.0],["2020-06-19",0.46,0.54,0.44,0.5,206800.0],["2020-06-22",0.5,0.51,0.45,0.5,84100.0],["2020-06-23",0.5,0.54,0.5,0.54,91700.0],["2020-06-24",0.55,0.55,0.48,0.53,74600.0],["2020-06-25",0.5,0.52,0.5,0.5,54400.0],["2020-06-26",0.53,0.56,0.5,0.51,194100.0],["2020-06-29",0.51,0.52,0.47,0.49,135400.0],["2020-06-30",0.45,0.51,0.45,0.49,117800.0],["2020-07-01",0.51,0.51,0.48,0.49,71000.0],["2020-07-02",0.5,0.51,0.46,0.48,36300.0],["2020-07-06",0.48,0.5,0.48,0.5,98400.0],["2020-07-07",0.5,0.5,0.47,0.5,38600.0],["2020-07-08",0.5,0.5,0.45,0.49,47600.0],["2020-07-09",0.45,0.48,0.45,0.47,29500.0],["2020-07-10",0.47,0.47,0.45,0.47,27100.0],["2020-07-13",0.47,0.48,0.45,0.47,29300.0],["2020-07-14",0.48,0.48,0.44,0.47,27100.0],["2020-07-15",0.45,0.47,0.44,0.46,55500.0],["2020-07-16",0.44,0.46,0.44,0.45,24100.0],["2020-07-17",0.47,0.47,0.43,0.45,34800.0],["2020-07-20",0.44,0.48,0.44,0.44,27300.0],["2020-07-21",0.45,0.45,0.41,0.42,39100.0],["2020-07-22",0.42,0.49,0.41,0.46,242800.0],["2020-07-23",0.45,0.47,0.42,0.43,194800.0],["2020-07-24",0.46,0.46,0.42,0.43,35900.0],["2020-07-27",0.46,0.46,0.41,0.42,221800.0],["2020-07-28",0.41,0.42,0.38,0.42,309000.0],["2020-07-29",0.4,0.45,0.4,0.45,69400.0],["2020-07-30",0.44,0.44,0.41,0.41,100900.0],["2020-07-31",0.41,0.41,0.38,0.4,64400.0],["2020-08-03",0.45,0.45,0.41,0.42,32100.0],["2020-08-04",0.43,0.49,0.41,0.47,192500.0],["2020-08-05",0.5,0.5,0.45,0.49,77900.0],["2020-08-06",0.5,0.5,0.47,0.5,87500.0],["2020-08-07",0.48,0.51,0.46,0.49,72600.0],["2020-08-10",0.47,0.51,0.47,0.51,45200.0],["2020-08-11",0.49,0.53,0.47,0.51,37500.0],["2020-08-12",0.51,0.53,0.48,0.5,54200.0],["2020-08-13",0.52,0.52,0.48,0.49,38200.0],["2020-08-14",0.49,0.49,0.47,0.48,28400.0],["2020-08-17",0.5,0.52,0.48,0.5,57000.0],["2020-08-18",0.48,0.51,0.48,0.5,66300.0],["2020-08-19",0.49,0.52,0.49,0.5,39000.0],["2020-08-20",0.51,0.52,0.49,0.5,16900.0],["2020-08-21",0.5,0.51,0.44,0.47,71200.0],["2020-08-24",0.48,0.48,0.42,0.44,64900.0],["2020-08-25",0.43,0.44,0.42,0.44,16100.0],["2020-08-26",0.44,0.45,0.43,0.44,30200.0],["2020-08-27",0.46,0.49,0.45,0.47,85100.0],["2020-08-28",0.47,0.49,0.44,0.49,64900.0],["2020-08-31",0.45,0.55,0.45,0.5,229200.0],["2020-09-01",0.54,0.54,0.47,0.5,61400.0],["2020-09-02",0.54,0.54,0.47,0.5,23900.0],["2020-09-03",0.5,0.51,0.47,0.48,44300.0],["2020-09-04",0.5,0.51,0.46,0.49,30500.0],["2020-09-08",0.5,0.5,0.48,0.5,54800.0],["2020-09-09",0.51,0.51,0.48,0.49,12400.0],["2020-09-10",0.5,0.5,0.47,0.49,29200.0],["2020-09-11",0.49,0.49,0.48,0.48,10200.0],["2020-09-14",0.46,0.49,0.46,0.49,31900.0],["2020-09-15",0.46,0.49,0.46,0.49,10900.0],["2020-09-16",0.5,0.5,0.47,0.47,51600.0],["2020-09-17",0.47,0.49,0.47,0.48,23900.0],["2020-09-18",0.49,0.49,0.48,0.48,16300.0],["2020-09-21",0.48,0.48,0.45,0.46,38500.0],["2020-09-22",0.45,0.48,0.45,0.46,16600.0],["2020-09-23",0.48,0.48,0.42,0.43,102200.0],["2020-09-24",0.44,0.46,0.31,0.31,957100.0],["2020-09-25",0.34,0.34,0.3,0.3,639600.0],["2020-09-28",0.32,0.32,0.28,0.29,330300.0],["2020-09-29",0.29,0.3,0.23,0.24,2025600.0],["2020-09-30",0.27,0.3,0.26,0.29,1158000.0],["2020-10-01",0.29,0.29,0.26,0.27,531600.0],["2020-10-02",0.25,0.28,0.22,0.26,547200.0],["2020-10-05",0.26,0.43,0.26,0.36,6560100.0],["2020-10-06",0.35,0.38,0.31,0.32,4576200.0],["2020-10-07",0.35,0.73,0.35,0.58,54180200.0],["2020-10-08",0.46,0.63,0.45,0.61,13756600.0],["2020-10-09",0.55,0.55,0.4,0.42,4938300.0],["2020-10-12",0.4,0.41,0.37,0.38,2600900.0],["2020-10-13",0.39,0.39,0.37,0.37,1008400.0],["2020-10-14",0.38,0.43,0.37,0.41,3142900.0],["2020-10-15",0.38,0.43,0.37,0.39,2013400.0],["2020-10-16",0.39,0.39,0.35,0.36,1177500.0],["2020-10-19",0.36,0.37,0.34,0.34,1091600.0],["2020-10-20",0.34,0.36,0.33,0.33,832900.0],["2020-10-21",0.33,0.35,0.32,0.33,593300.0],["2020-10-22",0.33,0.33,0.31,0.33,522300.0],["2020-10-23",0.33,0.45,0.31,0.38,10115100.0],["2020-10-26",0.38,0.49,0.37,0.43,8882100.0],["2020-10-27",0.45,0.48,0.41,0.43,3562300.0],["2020-10-28",0.38,0.4,0.35,0.38,1996700.0],["2020-10-29",0.37,0.45,0.36,0.4,4241400.0],["2020-10-30",0.38,0.42,0.37,0.38,1359600.0],["2020-11-02",0.39,0.41,0.36,0.36,1460400.0],["2020-11-03",0.37,0.38,0.34,0.35,853200.0],["2020-11-04",0.35,0.36,0.34,0.35,578200.0],["2020-11-05",0.36,0.39,0.35,0.37,2324500.0],["2020-11-06",0.37,0.39,0.35,0.36,1788400.0],["2020-11-09",0.35,0.39,0.35,0.38,3137000.0],["2020-11-10",0.38,0.38,0.36,0.36,933300.0],["2020-11-11",0.36,0.37,0.35,0.36,720800.0],["2020-11-12",0.36,0.36,0.34,0.35,821200.0],["2020-11-13",0.36,0.38,0.35,0.36,1845500.0],["2020-11-16",0.36,0.39,0.35,0.36,2128000.0],["2020-11-17",0.36,0.37,0.35,0.35,912800.0],["2020-11-18",0.35,0.39,0.33,0.38,2688000.0],["2020-11-19",0.38,0.42,0.36,0.41,4415000.0],["2020-11-20",0.4,0.45,0.38,0.41,4279300.0],["2020-11-23",0.43,0.51,0.42,0.48,6147700.0],["2020-11-24",0.5,0.52,0.38,0.4,4870600.0],["2020-11-25",0.41,0.41,0.36,0.39,1680300.0],["2020-11-27",0.39,0.4,0.38,0.39,842600.0],["2020-11-30",0.39,0.43,0.39,0.41,1371400.0],["2020-12-01",0.38,0.42,0.38,0.39,683000.0],["2020-12-02",0.38,0.4,0.37,0.39,925500.0],["2020-12-03",0.38,0.43,0.38,0.4,2234600.0],["2020-12-04",0.4,0.43,0.39,0.42,1517500.0],["2020-12-07",0.42,0.47,0.42,0.46,5314100.0],["2020-12-08",0.47,0.53,0.46,0.49,7830700.0],["2020-12-09",0.5,0.51,0.41,0.44,2910500.0],["2020-12-10",0.43,0.44,0.4,0.4,2029400.0],["2020-12-11",0.42,0.51,0.41,0.47,7768300.0],["2020-12-14",0.47,0.51,0.46,0.47,2611600.0],["2020-12-15",0.46,0.47,0.43,0.44,1284000.0],["2020-12-16",0.43,0.44,0.41,0.43,887800.0],["2020-12-17",0.43,0.44,0.41,0.42,768300.0],["2020-12-18",0.43,0.47,0.43,0.43,2755200.0],["2020-12-21",0.43,0.45,0.42,0.42,2449200.0],["2020-12-22",0.42,0.48,0.42,0.44,4007000.0],["2020-12-23",0.45,0.55,0.43,0.5,7926900.0],["2020-12-24",0.51,0.53,0.46,0.47,1368700.0],["2020-12-28",0.49,0.58,0.47,0.55,5597400.0],["2020-12-29",0.58,0.59,0.49,0.53,4141900.0],["2020-12-30",0.54,0.54,0.51,0.51,1156800.0],["2020-12-31",0.52,0.54,0.51,0.52,1137700.0],["2021-01-04",0.52,0.53,0.48,0.5,1454300.0],["2021-01-05",0.51,0.59,0.5,0.57,7841500.0],["2021-01-06",0.59,0.62,0.52,0.54,6415100.0],["2021-01-07",0.64,0.68,0.58,0.63,9566800.0],["2021-01-08",0.64,0.76,0.62,0.67,11761400.0],["2021-01-11",0.71,0.71,0.63,0.66,3341600.0],["2021-01-12",0.66,0.75,0.66,0.66,5855100.0],["2021-01-13",0.67,0.69,0.65,0.67,3247400.0],["2021-01-14",0.67,0.75,0.64,0.7,5288300.0],["2021-01-15",0.69,0.75,0.62,0.71,8472500.0],["2021-01-19",0.69,0.84,0.68,0.8,9918100.0],["2021-01-20",0.82,0.93,0.73,0.89,8466200.0],["2021-01-21",0.92,0.93,0.83,0.87,7498900.0],["2021-01-22",0.89,0.89,0.81,0.84,6875300.0],["2021-01-25",0.85,1.02,0.84,0.93,14630500.0],["2021-01-26",0.97,1.04,0.88,0.95,13576800.0],["2021-01-27",0.83,0.97,0.8,0.84,11960800.0],["2021-01-28",0.89,0.92,0.8,0.85,6339900.0],["2021-01-29",0.85,0.88,0.77,0.83,4340400.0],["2021-02-01",0.75,0.86,0.74,0.84,32839300.0],["2021-02-02",0.81,0.83,0.77,0.79,11423400.0],["2021-02-03",0.82,0.85,0.79,0.81,9417300.0],["2021-02-04",0.81,0.81,0.75,0.76,9560300.0],["2021-02-05",0.79,0.79,0.73,0.75,8293200.0],["2021-02-08",0.78,0.89,0.78,0.86,14352400.0],["2021-02-09",0.89,1.04,0.88,0.98,36798600.0],["2021-02-10",1.6,1.88,1.21,1.78,76724800.0],["2021-02-11",1.6,1.84,1.5,1.57,39616400.0],["2021-02-12",1.55,1.62,1.44,1.59,15304300.0],["2021-02-16",1.76,1.84,1.61,1.68,16611800.0],["2021-02-17",1.68,1.68,1.68,1.68,0.0],["2021-02-18",1.68,1.68,1.68,1.68,0.0],["2021-02-19",1.49,2.56,1.4,2.02,50948100.0],["2021-02-22",2.02,2.04,1.66,1.66,12470100.0],["2021-02-23",1.32,1.69,1.02,1.68,20031200.0],["2021-02-24",1.68,2.3,1.67,2.06,52323800.0],["2021-02-25",1.8,1.95,1.58,1.66,21015400.0],["2021-02-26",1.62,1.73,1.37,1.43,13910600.0],["2021-03-01",1.55,1.65,1.51,1.61,9567700.0],["2021-03-02",1.51,1.57,1.42,1.43,8171200.0],["2021-03-03",1.44,1.45,1.27,1.29,8292300.0],["2021-03-04",1.19,1.36,1.0,1.24,17634900.0],["2021-03-05",1.24,1.24,0.98,1.14,17173300.0],["2021-03-08",1.19,1.24,1.1,1.1,6006300.0],["2021-03-09",1.17,1.34,1.14,1.32,11089000.0],["2021-03-10",1.35,1.43,1.11,1.3,8733800.0],["2021-03-11",1.27,1.35,1.25,1.34,3841800.0],["2021-03-12",1.27,1.35,1.22,1.34,3710500.0],["2021-03-15",1.38,1.46,1.33,1.38,7135600.0],["2021-03-16",1.4,1.41,1.23,1.24,5020100.0],["2021-03-17",1.23,1.31,1.12,1.24,5596400.0],["2021-03-18",1.26,1.41,1.22,1.27,8532000.0],["2021-03-19",1.23,1.34,1.2,1.26,5149200.0],["2021-03-22",1.28,1.34,1.25,1.3,5973600.0],["2021-03-23",1.31,1.31,1.18,1.2,4264800.0],["2021-03-24",1.21,1.23,1.08,1.11,4658900.0],["2021-03-25",1.01,1.16,1.01,1.16,3988000.0],["2021-03-26",1.12,1.14,1.08,1.12,1791500.0],["2021-03-29",1.08,1.1,1.04,1.05,2180200.0],["2021-03-30",1.02,1.14,1.0,1.14,5194500.0],["2021-03-31",1.15,1.27,1.11,1.21,8368300.0],["2021-04-01",1.25,1.25,1.16,1.19,2565200.0],["2021-04-05",1.23,1.24,1.15,1.24,5458600.0],["2021-04-06",1.25,1.38,1.2,1.36,6504200.0],["2021-04-07",1.35,1.39,1.27,1.32,6306900.0],["2021-04-08",1.25,1.28,1.18,1.19,5225800.0],["2021-04-09",1.2,1.2,1.08,1.11,3733800.0],["2021-04-12",1.12,1.13,1.05,1.05,2499500.0],["2021-04-13",1.05,1.09,1.01,1.05,2649900.0],["2021-04-14",1.03,1.08,1.0,1.02,2489400.0],["2021-04-15",1.02,1.03,0.91,0.92,6387400.0],["2021-04-16",0.88,0.99,0.82,0.95,5094400.0],["2021-04-19",0.95,0.96,0.89,0.9,2448500.0],["2021-04-20",0.87,0.9,0.83,0.85,1964900.0],["2021-04-21",0.86,0.92,0.81,0.89,3639200.0],["2021-04-22",0.89,0.94,0.84,0.88,3144800.0],["2021-04-23",0.87,0.93,0.86,0.88,2281400.0],["2021-04-26",0.9,1.01,0.89,0.97,3696100.0],["2021-04-27",1.04,1.04,0.92,0.93,1916000.0],["2021-04-28",0.93,0.95,0.9,0.93,1118100.0],["2021-04-29",0.94,0.94,0.9,0.91,864900.0],["2021-04-30",0.9,1.0,0.88,0.94,6105700.0],["2021-05-03",0.98,1.0,0.92,0.96,2792600.0],["2021-05-04",0.94,0.94,0.87,0.9,2795800.0],["2021-05-05",0.89,0.91,0.84,0.84,1375300.0],["2021-05-06",0.84,0.91,0.83,0.85,3451600.0],["2021-05-07",0.84,0.91,0.84,0.87,1403700.0],["2021-05-10",0.9,0.91,0.82,0.83,1501000.0],["2021-05-11",0.77,0.81,0.75,0.77,2612100.0],["2021-05-12",0.77,0.82,0.76,0.77,1936500.0],["2021-05-13",0.8,0.83,0.71,0.74,2280800.0],["2021-05-14",0.75,0.77,0.73,0.74,1524700.0],["2021-05-17",0.74,0.8,0.73,0.78,1453500.0],["2021-05-18",0.8,0.84,0.78,0.84,1137200.0],["2021-05-19",0.8,0.82,0.77,0.79,895300.0],["2021-05-20",0.79,0.83,0.79,0.82,1176100.0],["2021-05-21",0.79,0.86,0.79,0.86,850500.0],["2021-05-24",0.85,0.85,0.8,0.8,716000.0],["2021-05-25",0.83,0.83,0.78,0.79,792200.0],["2021-05-26",0.79,0.84,0.78,0.83,1964700.0],["2021-05-27",0.82,0.87,0.82,0.84,1359100.0],["2021-05-28",0.83,0.85,0.82,0.85,912900.0],["2021-06-01",0.85,0.91,0.84,0.87,2650000.0],["2021-06-02",0.87,0.94,0.87,0.92,3119100.0],["2021-06-03",0.94,0.94,0.88,0.89,1742200.0],["2021-06-04",0.92,1.03,0.9,0.96,5284500.0],["2021-06-07",1.0,1.0,0.93,0.95,2273800.0],["2021-06-08",0.95,1.0,0.93,0.98,4789500.0],["2021-06-09",0.99,1.04,0.99,1.0,2610200.0],["2021-06-10",1.0,1.0,0.9,0.95,1853900.0],["2021-06-11",0.95,0.97,0.93,0.94,1742700.0],["2021-06-14",0.93,0.97,0.93,0.95,1217900.0],["2021-06-15",0.93,0.94,0.85,0.88,2531300.0],["2021-06-16",0.87,0.92,0.87,0.92,1289500.0],["2021-06-17",0.91,0.91,0.87,0.91,942600.0],["2021-06-18",0.89,0.89,0.85,0.88,1087900.0],["2021-06-21",0.87,0.89,0.83,0.87,1263600.0],["2021-06-22",0.85,0.9,0.84,0.9,905000.0],["2021-06-23",0.91,0.95,0.88,0.94,1374500.0],["2021-06-24",0.93,0.95,0.91,0.93,2413300.0],["2021-06-25",0.91,0.94,0.89,0.89,820900.0],["2021-06-28",0.98,1.07,0.98,1.01,7502300.0],["2021-06-29",1.01,1.02,0.95,0.97,2442100.0],["2021-06-30",0.96,1.02,0.95,0.99,2564600.0],["2021-07-01",1.02,1.02,0.95,0.97,1330300.0],["2021-07-02",0.97,1.0,0.93,0.96,1180800.0],["2021-07-06",0.96,0.99,0.93,0.94,1527200.0],["2021-07-07",0.93,0.94,0.89,0.91,1917500.0],["2021-07-08",0.85,0.9,0.85,0.86,1373500.0],["2021-07-09",0.88,0.9,0.87,0.9,1098100.0],["2021-07-12",0.87,0.97,0.85,0.97,3352700.0],["2021-07-13",0.99,0.99,0.91,0.94,3802300.0],["2021-07-14",0.94,0.97,0.92,0.94,2762200.0],["2021-07-15",0.94,0.97,0.89,0.92,1915100.0],["2021-07-16",0.92,0.93,0.86,0.86,2793800.0],["2021-07-19",0.85,0.88,0.83,0.87,3125100.0],["2021-07-20",0.87,0.91,0.87,0.88,889900.0],["2021-07-21",0.88,0.94,0.88,0.92,969300.0],["2021-07-22",0.92,0.99,0.91,0.97,2615400.0],["2021-07-23",0.94,0.96,0.89,0.9,1258100.0],["2021-07-26",0.9,0.95,0.9,0.9,1200900.0],["2021-07-27",0.89,1.01,0.89,0.95,6568500.0],["2021-07-28",0.96,1.1,0.96,1.03,9574700.0],["2021-07-29",1.04,1.05,0.94,0.96,3426400.0],["2021-07-30",0.95,1.02,0.94,0.97,3189100.0],["2021-08-02",0.99,1.05,0.95,0.96,3385100.0],["2021-08-03",0.94,0.95,0.91,0.93,2606200.0],["2021-08-04",0.92,0.98,0.89,0.94,3191000.0],["2021-08-05",0.93,0.98,0.93,0.96,1808900.0],["2021-08-06",0.94,0.97,0.92,0.96,1766200.0],["2021-08-09",0.96,1.01,0.95,0.99,2893400.0],["2021-08-10",0.99,1.15,0.99,1.08,10101000.0],["2021-08-11",1.11,1.11,1.01,1.02,3405200.0],["2021-08-12",1.02,1.04,0.98,1.0,1961400.0],["2021-08-13",0.99,1.0,0.92,0.94,3611500.0],["2021-08-16",0.95,0.96,0.9,0.9,3292400.0],["2021-08-17",0.89,0.94,0.87,0.9,2760200.0],["2021-08-18",0.89,0.91,0.86,0.89,1790300.0],["2021-08-19",0.9,0.9,0.85,0.85,1632400.0],["2021-08-20",0.86,0.89,0.85,0.85,1190200.0],["2021-08-23",0.9,0.91,0.86,0.88,951600.0],["2021-08-24",0.88,0.91,0.88,0.88,791800.0],["2021-08-25",0.9,0.91,0.88,0.9,2046000.0],["2021-08-26",0.89,0.94,0.88,0.91,2646000.0],["2021-08-27",0.9,0.95,0.9,0.92,2314300.0],["2021-08-30",0.93,0.97,0.91,0.95,1824600.0],["2021-08-31",0.94,0.97,0.93,0.94,1391100.0],["2021-09-01",0.93,0.99,0.93,0.96,2107300.0],["2021-09-02",0.98,0.99,0.95,0.96,1142500.0],["2021-09-03",0.95,0.97,0.93,0.94,1340600.0],["2021-09-07",0.95,0.98,0.94,0.94,1518300.0],["2021-09-08",0.93,0.97,0.9,0.97,3764300.0],["2021-09-09",0.97,0.98,0.92,0.95,1720200.0],["2021-09-10",0.94,0.97,0.91,0.92,1936400.0],["2021-09-13",0.91,0.94,0.89,0.91,832400.0],["2021-09-14",0.92,0.93,0.81,0.85,2127900.0],["2021-09-15",0.87,0.9,0.86,0.89,2789800.0],["2021-09-16",0.88,0.89,0.84,0.87,1336000.0],["2021-09-17",0.86,0.9,0.85,0.88,1932900.0],["2021-09-20",0.84,0.85,0.78,0.82,2150300.0],["2021-09-21",0.83,0.86,0.77,0.82,3598000.0],["2021-09-22",0.82,0.84,0.8,0.82,1076600.0],["2021-09-23",0.81,0.87,0.81,0.86,3382100.0],["2021-09-24",0.85,0.89,0.82,0.84,2017600.0],["2021-09-27",0.84,0.9,0.84,0.89,2591600.0],["2021-09-28",0.88,0.89,0.85,0.86,1605600.0],["2021-09-29",0.86,1.1,0.86,0.98,29759000.0],["2021-09-30",0.94,0.95,0.87,0.91,5355200.0],["2021-10-01",0.9,0.91,0.85,0.88,2642400.0],["2021-10-04",0.89,0.92,0.87,0.87,2008800.0],["2021-10-05",0.87,0.9,0.87,0.88,1265000.0],["2021-10-06",0.86,0.87,0.83,0.84,2120500.0],["2021-10-07",0.84,0.92,0.84,0.86,3321600.0],["2021-10-08",0.86,0.94,0.86,0.87,6508600.0],["2021-10-11",0.89,0.89,0.85,0.85,1716100.0],["2021-10-12",0.86,0.86,0.83,0.84,1197600.0],["2021-10-13",0.85,0.86,0.84,0.85,605200.0],["2021-10-14",0.86,0.87,0.85,0.86,564000.0],["2021-10-15",0.85,0.87,0.85,0.86,590800.0],["2021-10-18",0.85,0.91,0.85,0.9,1891900.0],["2021-10-19",0.89,0.95,0.87,0.89,4323600.0],["2021-10-20",0.87,0.91,0.86,0.89,2707800.0],["2021-10-21",0.88,0.89,0.86,0.88,1758600.0],["2021-10-22",0.87,0.89,0.83,0.84,3165400.0],["2021-10-25",0.84,0.89,0.83,0.85,3023600.0],["2021-10-26",0.85,0.88,0.84,0.85,1772100.0],["2021-10-27",0.85,0.96,0.84,0.88,7233400.0],["2021-10-28",0.88,0.9,0.85,0.87,2362700.0],["2021-10-29",0.87,0.89,0.86,0.88,1675700.0],["2021-11-01",0.88,0.91,0.88,0.9,1153200.0],["2021-11-02",0.9,0.9,0.88,0.89,667500.0],["2021-11-03",0.89,0.92,0.87,0.91,911900.0],["2021-11-04",0.9,0.94,0.9,0.91,1640600.0],["2021-11-05",0.9,0.91,0.9,0.9,629200.0],["2021-11-08",0.9,0.94,0.9,0.92,2466900.0],["2021-11-09",0.93,0.94,0.89,0.91,812600.0],["2021-11-10",0.9,0.91,0.85,0.86,1662100.0],["2021-11-11",0.87,0.88,0.86,0.86,405300.0],["2021-11-12",0.86,0.88,0.85,0.87,513800.0],["2021-11-15",0.88,0.89,0.84,0.86,985400.0],["2021-11-16",0.85,0.86,0.81,0.83,2793000.0],["2021-11-17",0.82,0.84,0.78,0.79,1910700.0],["2021-11-18",0.79,0.81,0.73,0.76,1905500.0],["2021-11-19",0.75,0.77,0.72,0.73,1199800.0],["2021-11-22",0.77,0.77,0.65,0.68,3197900.0],["2021-11-23",0.69,0.69,0.62,0.64,1587100.0],["2021-11-24",0.62,0.7,0.61,0.7,1250300.0],["2021-11-26",0.62,0.67,0.62,0.67,449100.0],["2021-11-29",0.69,0.7,0.65,0.65,505000.0],["2021-11-30",0.65,0.66,0.61,0.63,1152800.0],["2021-12-01",0.63,0.65,0.57,0.59,1120300.0],["2021-12-02",0.57,0.61,0.57,0.58,931400.0],["2021-12-03",0.6,0.61,0.53,0.53,1471700.0],["2021-12-06",0.51,0.6,0.5,0.59,1381500.0],["2021-12-07",0.61,0.62,0.57,0.59,987300.0],["2021-12-08",0.6,0.65,0.6,0.64,630200.0],["2021-12-09",0.64,0.65,0.61,0.61,348900.0],["2021-12-10",0.63,0.64,0.58,0.59,431700.0],["2021-12-13",0.58,0.59,0.55,0.56,646300.0],["2021-12-14",0.54,0.57,0.53,0.54,648000.0],["2021-12-15",0.54,0.59,0.52,0.56,722300.0],["2021-12-16",0.57,0.58,0.51,0.52,389200.0],["2021-12-17",0.51,0.56,0.51,0.55,483900.0],["2021-12-20",0.52,0.53,0.51,0.53,523400.0],["2021-12-21",0.54,0.55,0.52,0.53,718300.0],["2021-12-22",0.53,0.54,0.52,0.52,676600.0],["2021-12-23",0.53,0.54,0.5,0.52,697700.0],["2021-12-27",0.5,0.52,0.49,0.5,1646900.0],["2021-12-28",0.49,0.51,0.49,0.49,751000.0],["2021-12-29",0.49,0.5,0.47,0.48,840100.0],["2021-12-30",0.48,0.52,0.48,0.5,1012400.0],["2021-12-31",0.5,0.52,0.49,0.5,762300.0],["2022-01-03",0.49,0.54,0.49,0.53,578900.0],["2022-01-04",0.53,0.53,0.51,0.52,380700.0],["2022-01-05",0.52,0.53,0.48,0.49,518900.0],["2022-01-06",0.49,0.5,0.47,0.48,497000.0],["2022-01-07",0.48,0.51,0.46,0.5,1035100.0],["2022-01-10",0.51,0.51,0.46,0.49,692800.0],["2022-01-11",0.49,0.52,0.49,0.5,401200.0],["2022-01-12",0.51,0.55,0.51,0.52,1287400.0],["2022-01-13",0.52,0.54,0.49,0.49,1046900.0],["2022-01-14",0.49,0.51,0.48,0.49,286600.0],["2022-01-18",0.49,0.5,0.47,0.47,795700.0],["2022-01-19",0.49,0.49,0.45,0.47,451100.0],["2022-01-20",0.49,0.49,0.46,0.47,439500.0],["2022-01-21",0.46,0.47,0.42,0.43,895000.0],["2022-01-24",0.41,0.44,0.37,0.41,1584300.0],["2022-01-25",0.41,0.45,0.4,0.43,424300.0],["2022-01-26",0.43,0.46,0.42,0.44,414000.0],["2022-01-27",0.43,0.47,0.41,0.43,535600.0],["2022-01-28",0.42,0.44,0.4,0.42,444300.0],["2022-01-31",0.42,0.47,0.41,0.45,360300.0],["2022-02-01",0.44,0.48,0.44,0.46,378600.0],["2022-02-02",0.46,0.47,0.43,0.44,317400.0],["2022-02-03",0.43,0.43,0.41,0.41,431900.0],["2022-02-04",0.43,0.43,0.42,0.43,176700.0],["2022-02-07",0.42,0.46,0.42,0.42,325500.0],["2022-02-08",0.43,0.44,0.41,0.42,226400.0],["2022-02-09",0.47,0.47,0.43,0.44,380700.0],["2022-02-10",0.44,0.45,0.41,0.41,342100.0],["2022-02-11",0.43,0.43,0.41,0.41,307900.0],["2022-02-14",0.4,0.42,0.4,0.4,307800.0],["2022-02-15",0.4,0.43,0.4,0.42,259700.0],["2022-02-16",0.42,0.49,0.42,0.44,521500.0],["2022-02-17",0.45,0.46,0.43,0.45,255600.0],["2022-02-18",0.45,0.46,0.44,0.45,399900.0],["2022-02-22",0.44,0.45,0.41,0.43,460300.0],["2022-02-23",0.45,0.45,0.42,0.44,231700.0],["2022-02-24",0.41,0.44,0.41,0.42,574800.0],["2022-02-25",0.43,0.44,0.42,0.43,161500.0],["2022-02-28",0.43,0.52,0.43,0.49,2855700.0],["2022-03-01",0.5,0.53,0.45,0.46,910300.0],["2022-03-02",0.47,0.49,0.46,0.47,277500.0],["2022-03-03",0.46,0.47,0.45,0.45,278300.0],["2022-03-04",0.45,0.51,0.45,0.47,1644500.0],["2022-03-07",0.48,0.55,0.46,0.53,3550000.0],["2022-03-08",0.58,0.7,0.55,0.63,7493800.0],["2022-03-09",0.61,0.63,0.56,0.61,2186900.0],["2022-03-10",0.6,0.7,0.59,0.7,5000800.0],["2022-03-11",0.66,0.69,0.57,0.6,3114800.0],["2022-03-14",0.59,0.61,0.52,0.52,1495700.0],["2022-03-15",0.57,0.57,0.51,0.53,976300.0],["2022-03-16",0.53,0.55,0.49,0.49,875700.0],["2022-03-17",0.52,0.53,0.51,0.53,412900.0],["2022-03-18",0.51,0.57,0.51,0.52,876900.0],["2022-03-21",0.52,0.58,0.51,0.56,933300.0],["2022-03-22",0.55,0.57,0.53,0.55,556300.0],["2022-03-23",0.57,0.58,0.54,0.55,627600.0],["2022-03-24",0.55,0.6,0.54,0.59,1141700.0],["2022-03-25",0.56,0.6,0.55,0.58,1225700.0],["2022-03-28",0.57,0.6,0.55,0.57,603400.0],["2022-03-29",0.56,0.58,0.55,0.56,653700.0],["2022-03-30",0.56,0.61,0.55,0.57,1514200.0],["2022-03-31",0.59,0.7,0.57,0.65,4149200.0],["2022-04-01",0.64,0.64,0.57,0.6,1890700.0],["2022-04-04",0.61,0.61,0.57,0.59,628100.0],["2022-04-05",0.58,0.62,0.55,0.57,1222500.0],["2022-04-06",0.57,0.58,0.53,0.54,644400.0],["2022-04-07",0.54,0.56,0.52,0.54,583100.0],["2022-04-08",0.56,0.56,0.54,0.55,444700.0],["2022-04-11",0.54,0.55,0.5,0.51,888500.0],["2022-04-12",0.52,0.53,0.48,0.5,591400.0],["2022-04-13",0.5,0.56,0.5,0.51,456700.0],["2022-04-14",0.51,0.52,0.5,0.51,193800.0],["2022-04-18",0.51,0.51,0.48,0.5,374600.0],["2022-04-19",0.49,0.51,0.48,0.5,264300.0],["2022-04-20",0.5,0.5,0.49,0.5,204300.0],["2022-04-21",0.49,0.5,0.45,0.47,437000.0],["2022-04-22",0.46,0.5,0.46,0.46,414600.0],["2022-04-25",0.46,0.49,0.41,0.44,475100.0],["2022-04-26",0.44,0.45,0.42,0.43,369400.0],["2022-04-27",0.42,0.45,0.4,0.42,288900.0],["2022-04-28",0.41,0.43,0.41,0.43,311100.0],["2022-04-29",0.41,0.43,0.38,0.39,869500.0],["2022-05-02",0.39,0.42,0.38,0.41,212700.0],["2022-05-03",0.4,0.44,0.4,0.41,297300.0],["2022-05-04",0.43,0.43,0.4,0.42,268100.0],["2022-05-05",0.42,0.42,0.4,0.4,166300.0],["2022-05-06",0.41,0.41,0.37,0.38,789300.0],["2022-05-09",0.37,0.39,0.34,0.34,846000.0],["2022-05-10",0.37,0.38,0.35,0.37,309300.0],["2022-05-11",0.37,0.39,0.34,0.36,443600.0],["2022-05-12",0.37,0.37,0.34,0.36,202200.0],["2022-05-13",0.36,0.39,0.36,0.38,294300.0],["2022-05-16",0.4,0.44,0.39,0.41,943100.0],["2022-05-17",0.42,0.45,0.41,0.42,456500.0],["2022-05-18",0.42,0.44,0.4,0.4,323800.0],["2022-05-19",0.4,0.45,0.39,0.44,349400.0],["2022-05-20",0.45,0.45,0.42,0.43,272600.0],["2022-05-23",0.45,0.45,0.41,0.43,184000.0],["2022-05-24",0.43,0.44,0.4,0.42,117000.0],["2022-05-25",0.42,0.43,0.4,0.43,81500.0],["2022-05-26",0.42,0.43,0.41,0.42,187800.0],["2022-05-27",0.43,0.43,0.42,0.43,139800.0],["2022-05-31",0.45,0.45,0.4,0.4,196300.0],["2022-06-01",0.41,0.43,0.41,0.42,135400.0],["2022-06-02",0.43,0.43,0.41,0.42,258200.0],["2022-06-03",0.43,0.43,0.41,0.42,151100.0],["2022-06-06",0.41,0.43,0.41,0.41,193900.0],["2022-06-07",0.42,0.42,0.38,0.38,332200.0],["2022-06-08",0.38,0.41,0.38,0.41,306500.0],["2022-06-09",0.4,0.43,0.4,0.41,331800.0],["2022-06-10",0.41,0.42,0.39,0.41,308100.0],["2022-06-13",0.39,0.41,0.39,0.39,364300.0],["2022-06-14",0.39,0.41,0.39,0.39,275800.0],["2022-06-15",0.39,0.41,0.39,0.4,293100.0],["2022-06-16",0.42,0.42,0.38,0.39,318000.0],["2022-06-17",0.39,0.43,0.39,0.43,433300.0],["2022-06-21",0.43,0.43,0.41,0.42,435300.0],["2022-06-22",0.43,0.43,0.4,0.41,205600.0],["2022-06-23",0.43,0.43,0.4,0.41,316400.0],["2022-06-24",0.41,0.42,0.4,0.41,185200.0],["2022-06-27",0.41,0.42,0.4,0.4,190700.0],["2022-06-28",0.4,0.42,0.4,0.4,148400.0],["2022-06-29",0.4,0.4,0.39,0.4,308200.0],["2022-06-30",0.4,0.4,0.39,0.4,244000.0],["2022-07-01",0.4,0.42,0.4,0.41,286100.0],["2022-07-05",0.41,0.42,0.39,0.4,332800.0],["2022-07-06",0.41,0.41,0.4,0.4,167700.0],["2022-07-07",0.4,0.41,0.39,0.4,228700.0],["2022-07-08",0.4,0.41,0.39,0.4,190300.0],["2022-07-11",0.41,0.41,0.38,0.4,202900.0],["2022-07-12",0.4,0.41,0.38,0.39,314800.0],["2022-07-13",0.39,0.41,0.38,0.41,567700.0],["2022-07-14",0.4,0.41,0.38,0.4,155700.0],["2022-07-15",0.4,0.41,0.39,0.4,176300.0],["2022-07-18",0.42,0.42,0.4,0.4,220500.0],["2022-07-19",0.4,0.42,0.36,0.39,600500.0],["2022-07-20",0.38,0.42,0.38,0.41,815900.0],["2022-07-21",0.41,0.43,0.4,0.43,247200.0],["2022-07-22",0.41,0.45,0.41,0.44,341200.0],["2022-07-25",0.42,0.49,0.42,0.47,663300.0],["2022-07-26",0.46,0.48,0.44,0.45,261300.0],["2022-07-27",0.46,0.48,0.45,0.45,124000.0],["2022-07-28",0.45,0.47,0.45,0.46,143700.0],["2022-07-29",0.46,0.47,0.45,0.46,298900.0],["2022-08-01",0.46,0.46,0.44,0.45,161600.0],["2022-08-02",0.46,0.47,0.45,0.47,97800.0],["2022-08-03",0.46,0.46,0.45,0.45,175600.0],["2022-08-04",0.46,0.5,0.45,0.48,324900.0],["2022-08-05",0.5,0.5,0.48,0.5,220700.0],["2022-08-08",0.5,0.52,0.48,0.51,271400.0],["2022-08-09",0.5,0.52,0.49,0.5,245500.0],["2022-08-10",0.51,0.52,0.49,0.51,219200.0],["2022-08-11",0.5,0.51,0.49,0.5,257700.0],["2022-08-12",0.5,0.5,0.49,0.5,220300.0],["2022-08-15",0.5,0.51,0.47,0.49,205800.0],["2022-08-16",0.52,0.52,0.47,0.47,243000.0],["2022-08-17",0.49,0.49,0.45,0.47,182800.0],["2022-08-18",0.45,0.49,0.45,0.47,204200.0],["2022-08-19",0.47,0.49,0.46,0.49,268300.0],["2022-08-22",0.5,0.5,0.46,0.47,239300.0],["2022-08-23",0.48,0.49,0.46,0.48,233800.0],["2022-08-24",0.45,0.48,0.45,0.47,172300.0],["2022-08-25",0.47,0.48,0.46,0.47,146100.0],["2022-08-26",0.46,0.48,0.46,0.47,94500.0],["2022-08-29",0.48,0.48,0.46,0.47,162100.0],["2022-08-30",0.48,0.48,0.46,0.46,89000.0],["2022-08-31",0.46,0.48,0.44,0.44,128200.0],["2022-09-01",0.44,0.45,0.41,0.43,420400.0],["2022-09-02",0.42,0.43,0.41,0.43,273100.0],["2022-09-06",0.42,0.43,0.4,0.42,330200.0],["2022-09-07",0.42,0.43,0.4,0.41,156300.0],["2022-09-08",0.41,0.42,0.4,0.41,87100.0],["2022-09-09",0.41,0.42,0.41,0.41,128200.0],["2022-09-12",0.41,0.44,0.41,0.42,177000.0],["2022-09-13",0.43,0.45,0.41,0.42,111400.0],["2022-09-14",0.43,0.43,0.4,0.4,159200.0],["2022-09-15",0.42,0.42,0.4,0.42,232100.0],["2022-09-16",0.41,0.45,0.4,0.45,282200.0],["2022-09-19",0.44,0.44,0.41,0.43,132900.0],["2022-09-20",0.42,0.43,0.42,0.43,58600.0],["2022-09-21",0.42,0.43,0.41,0.42,184000.0],["2022-09-22",0.42,0.42,0.38,0.39,406300.0],["2022-09-23",0.41,0.41,0.37,0.38,463200.0],["2022-09-26",0.38,0.4,0.36,0.37,373200.0],["2022-09-27",0.37,0.37,0.35,0.36,348000.0],["2022-09-28",0.36,0.4,0.35,0.38,221200.0],["2022-09-29",0.38,0.4,0.36,0.38,283100.0],["2022-09-30",0.37,0.39,0.36,0.37,165500.0],["2022-10-03",0.38,0.38,0.37,0.38,187100.0],["2022-10-04",0.38,0.4,0.38,0.39,324000.0],["2022-10-05",0.4,0.41,0.38,0.38,168400.0],["2022-10-06",0.38,0.4,0.37,0.38,113000.0],["2022-10-07",0.37,0.39,0.35,0.36,240500.0],["2022-10-10",0.36,0.36,0.33,0.36,190800.0],["2022-10-11",0.36,0.38,0.34,0.36,145700.0],["2022-10-12",0.36,0.37,0.35,0.36,200700.0],["2022-10-13",0.36,0.37,0.35,0.36,115400.0],["2022-10-14",0.36,0.37,0.35,0.36,75500.0],["2022-10-17",0.35,0.36,0.35,0.35,169600.0],["2022-10-18",0.36,0.36,0.35,0.35,146200.0],["2022-10-19",0.35,0.36,0.34,0.34,263800.0],["2022-10-20",0.34,0.37,0.34,0.35,394400.0],["2022-10-21",0.35,0.37,0.35,0.35,180300.0],["2022-10-24",0.35,0.36,0.34,0.35,68100.0],["2022-10-25",0.35,0.36,0.35,0.36,48400.0],["2022-10-26",0.36,0.38,0.35,0.36,122800.0],["2022-10-27",0.36,0.4,0.36,0.4,399100.0],["2022-10-28",0.39,0.4,0.38,0.38,180000.0],["2022-10-31",0.38,0.4,0.38,0.38,127600.0],["2022-11-01",0.4,0.4,0.37,0.39,253000.0],["2022-11-02",0.4,0.4,0.35,0.36,152600.0],["2022-11-03",0.35,0.37,0.35,0.35,130600.0],["2022-11-04",0.35,0.37,0.35,0.37,144900.0],["2022-11-07",0.36,0.38,0.36,0.37,126700.0],["2022-11-08",0.36,0.38,0.36,0.37,77700.0],["2022-11-09",0.37,0.38,0.35,0.35,114500.0],["2022-11-10",0.35,0.37,0.35,0.37,296900.0],["2022-11-11",0.37,0.38,0.35,0.37,103600.0],["2022-11-14",0.37,0.37,0.36,0.37,54300.0],["2022-11-15",0.37,0.38,0.35,0.36,166600.0],["2022-11-16",0.36,0.36,0.34,0.34,231000.0],["2022-11-17",0.34,0.34,0.32,0.33,199300.0],["2022-11-18",0.34,0.35,0.32,0.34,324700.0],["2022-11-21",0.33,0.34,0.33,0.33,156200.0],["2022-11-22",0.33,0.35,0.32,0.33,283000.0],["2022-11-23",0.34,0.34,0.32,0.33,115500.0],["2022-11-25",0.33,0.34,0.32,0.34,93500.0],["2022-11-28",0.32,0.36,0.32,0.34,1029800.0],["2022-11-29",0.36,0.38,0.35,0.37,490800.0],["2022-11-30",0.38,0.38,0.36,0.36,211700.0],["2022-12-01",0.36,0.38,0.35,0.36,151500.0],["2022-12-02",0.35,0.43,0.35,0.41,907000.0],["2022-12-05",0.42,0.44,0.39,0.39,313500.0],["2022-12-06",0.4,0.4,0.37,0.38,273500.0],["2022-12-07",0.38,0.4,0.37,0.4,424500.0],["2022-12-08",0.41,0.42,0.39,0.41,112300.0],["2022-12-09",0.41,0.44,0.4,0.44,191500.0],["2022-12-12",0.43,0.47,0.43,0.46,837800.0],["2022-12-13",0.47,0.49,0.45,0.45,766200.0],["2022-12-14",0.45,0.46,0.45,0.45,189600.0],["2022-12-15",0.45,0.45,0.45,0.45,235100.0],["2022-12-16",0.45,0.48,0.45,0.48,555500.0],["2022-12-19",0.48,0.48,0.45,0.46,373000.0],["2022-12-20",0.46,0.47,0.44,0.46,405700.0],["2022-12-21",0.46,0.49,0.46,0.48,409500.0],["2022-12-22",0.47,0.5,0.47,0.48,296000.0],["2022-12-23",0.48,0.5,0.48,0.49,249400.0],["2022-12-27",0.5,0.5,0.45,0.45,226200.0],["2022-12-28",0.44,0.48,0.43,0.46,479900.0],["2022-12-29",0.47,0.48,0.46,0.48,176300.0],["2022-12-30",0.47,0.49,0.46,0.49,234000.0],["2023-01-03",0.49,0.5,0.47,0.48,280400.0],["2023-01-04",0.48,0.49,0.47,0.48,267000.0],["2023-01-05",0.47,0.5,0.46,0.49,79300.0],["2023-01-06",0.48,0.49,0.46,0.46,171400.0],["2023-01-09",0.47,0.49,0.45,0.46,276100.0],["2023-01-10",0.47,0.48,0.45,0.46,86800.0],["2023-01-11",0.45,0.47,0.45,0.45,125800.0],["2023-01-12",0.45,0.47,0.45,0.46,256100.0],["2023-01-13",0.45,0.46,0.45,0.45,230900.0],["2023-01-17",0.47,0.47,0.45,0.46,253000.0],["2023-01-18",0.46,0.47,0.45,0.45,141100.0],["2023-01-19",0.45,0.45,0.4,0.44,432700.0],["2023-01-20",0.43,0.44,0.41,0.42,176900.0],["2023-01-23",0.41,0.42,0.4,0.41,321200.0],["2023-01-24",0.41,0.41,0.39,0.39,529900.0],["2023-01-25",0.39,0.39,0.37,0.39,295400.0],["2023-01-26",0.41,0.42,0.38,0.4,372300.0],["2023-01-27",0.4,0.4,0.38,0.39,350000.0],["2023-01-30",0.4,0.4,0.39,0.39,130800.0],["2023-01-31",0.39,0.43,0.38,0.4,478300.0],["2023-02-01",0.41,0.43,0.4,0.42,235600.0],["2023-02-02",0.42,0.43,0.42,0.42,118800.0],["2023-02-03",0.42,0.43,0.4,0.4,257100.0],["2023-02-06",0.4,0.41,0.4,0.4,66700.0],["2023-02-07",0.4,0.48,0.38,0.41,327000.0],["2023-02-08",0.42,0.43,0.41,0.42,95500.0],["2023-02-09",0.41,0.43,0.41,0.41,86200.0],["2023-02-10",0.42,0.42,0.4,0.4,144500.0],["2023-02-13",0.4,0.43,0.4,0.43,93600.0],["2023-02-14",0.42,0.43,0.41,0.43,67800.0],["2023-02-15",0.42,0.44,0.42,0.42,99500.0],["2023-02-16",0.42,0.43,0.41,0.42,70900.0],["2023-02-17",0.41,0.44,0.4,0.41,103300.0],["2023-02-21",0.41,0.42,0.39,0.4,281300.0],["2023-02-22",0.41,0.41,0.38,0.38,240800.0],["2023-02-23",0.38,0.38,0.37,0.38,207500.0],["2023-02-24",0.38,0.39,0.37,0.39,147000.0],["2023-02-27",0.39,0.4,0.39,0.39,56700.0],["2023-02-28",0.41,0.42,0.39,0.4,188800.0],["2023-03-01",0.4,0.41,0.4,0.4,133200.0],["2023-03-02",0.42,0.42,0.4,0.4,35700.0],["2023-03-03",0.39,0.4,0.39,0.4,136200.0],["2023-03-06",0.42,0.42,0.4,0.41,323700.0],["2023-03-07",0.41,0.41,0.41,0.41,97100.0],["2023-03-08",0.42,0.42,0.41,0.41,142700.0],["2023-03-09",0.39,0.41,0.39,0.4,113900.0],["2023-03-10",0.4,0.41,0.38,0.38,195300.0],["2023-03-13",0.38,0.4,0.38,0.39,91700.0],["2023-03-14",0.38,0.4,0.38,0.38,130300.0],["2023-03-15",0.38,0.4,0.36,0.4,225400.0],["2023-03-16",0.39,0.4,0.37,0.39,127800.0],["2023-03-17",0.38,0.4,0.37,0.4,160100.0],["2023-03-20",0.4,0.4,0.38,0.4,88600.0],["2023-03-21",0.38,0.4,0.38,0.4,62800.0],["2023-03-22",0.39,0.4,0.38,0.38,202200.0],["2023-03-23",0.37,0.39,0.37,0.37,84500.0],["2023-03-24",0.37,0.38,0.37,0.38,86000.0],["2023-03-27",0.38,0.38,0.37,0.38,47000.0],["2023-03-28",0.37,0.38,0.36,0.37,84500.0],["2023-03-29",0.38,0.4,0.37,0.38,200300.0],["2023-03-30",0.37,0.39,0.37,0.37,121400.0],["2023-03-31",0.38,0.38,0.36,0.38,131800.0],["2023-04-03",0.38,0.38,0.36,0.37,129100.0],["2023-04-04",0.37,0.4,0.36,0.39,387800.0],["2023-04-05",0.39,0.39,0.38,0.38,99300.0],["2023-04-06",0.38,0.39,0.35,0.38,172200.0],["2023-04-10",0.4,0.4,0.37,0.38,116200.0],["2023-04-11",0.37,0.39,0.37,0.38,48000.0],["2023-04-12",0.37,0.38,0.37,0.37,147900.0],["2023-04-13",0.38,0.4,0.37,0.4,89500.0],["2023-04-14",0.39,0.4,0.37,0.38,169900.0],["2023-04-17",0.37,0.39,0.37,0.38,74700.0],["2023-04-18",0.38,0.39,0.38,0.39,126600.0],["2023-04-19",0.39,0.39,0.38,0.38,249500.0],["2023-04-20",0.38,0.38,0.37,0.37,103000.0],["2023-04-21",0.37,0.38,0.37,0.37,59000.0],["2023-04-24",0.38,0.38,0.36,0.36,295000.0],["2023-04-25",0.35,0.37,0.35,0.36,99500.0],["2023-04-26",0.36,0.37,0.35,0.36,79100.0],["2023-04-27",0.36,0.37,0.36,0.36,57200.0],["2023-04-28",0.36,0.36,0.36,0.36,83400.0],["2023-05-01",0.36,0.36,0.33,0.34,219100.0],["2023-05-02",0.33,0.36,0.33,0.35,174500.0],["2023-05-03",0.35,0.35,0.34,0.34,98100.0],["2023-05-04",0.32,0.34,0.32,0.33,284700.0],["2023-05-05",0.34,0.34,0.33,0.34,83000.0],["2023-05-08",0.34,0.34,0.32,0.34,43300.0],["2023-05-09",0.34,0.35,0.33,0.35,120800.0],["2023-05-10",0.34,0.35,0.34,0.35,35300.0],["2023-05-11",0.34,0.35,0.34,0.34,76100.0],["2023-05-12",0.34,0.35,0.34,0.34,80400.0],["2023-05-15",0.34,0.35,0.33,0.33,116700.0],["2023-05-16",0.33,0.34,0.33,0.33,145700.0],["2023-05-17",0.34,0.35,0.33,0.34,89100.0],["2023-05-18",0.34,0.34,0.33,0.34,46400.0],["2023-05-19",0.34,0.35,0.34,0.35,58700.0],["2023-05-22",0.34,0.35,0.33,0.34,109300.0],["2023-05-23",0.34,0.36,0.34,0.35,115400.0],["2023-05-24",0.33,0.35,0.33,0.34,127200.0],["2023-05-25",0.34,0.36,0.33,0.33,130700.0],["2023-05-26",0.33,0.34,0.33,0.34,35600.0],["2023-05-30",0.33,0.35,0.29,0.31,438900.0],["2023-05-31",0.32,0.33,0.3,0.32,221200.0],["2023-06-01",0.33,0.33,0.3,0.33,155200.0],["2023-06-02",0.32,0.33,0.3,0.33,127400.0],["2023-06-05",0.32,0.33,0.31,0.33,68900.0],["2023-06-06",0.29,0.31,0.29,0.31,324500.0],["2023-06-07",0.3,0.33,0.3,0.33,214900.0],["2023-06-08",0.32,0.33,0.32,0.33,83400.0],["2023-06-09",0.33,0.33,0.31,0.31,127500.0],["2023-06-12",0.31,0.32,0.3,0.32,85800.0],["2023-06-13",0.32,0.34,0.31,0.34,328700.0],["2023-06-14",0.33,0.34,0.32,0.32,131300.0],["2023-06-15",0.32,0.33,0.32,0.33,152600.0],["2023-06-16",0.32,0.34,0.32,0.34,116200.0],["2023-06-20",0.33,0.33,0.32,0.32,131700.0],["2023-06-21",0.32,0.32,0.31,0.32,104400.0],["2023-06-22",0.32,0.33,0.32,0.32,50700.0],["2023-06-23",0.32,0.32,0.31,0.31,97100.0],["2023-06-26",0.31,0.31,0.31,0.31,73500.0],["2023-06-27",0.31,0.31,0.31,0.31,126600.0],["2023-06-28",0.31,0.31,0.31,0.31,96500.0],["2023-06-29",0.31,0.31,0.31,0.31,91000.0],["2023-06-30",0.31,0.31,0.31,0.31,62000.0],["2023-07-03",0.31,0.31,0.3,0.31,132400.0],["2023-07-05",0.31,0.34,0.3,0.33,477900.0],["2023-07-06",0.34,0.34,0.32,0.33,155800.0],["2023-07-07",0.32,0.35,0.32,0.35,176400.0],["2023-07-10",0.35,0.37,0.34,0.35,339600.0],["2023-07-11",0.35,0.36,0.32,0.34,253100.0],["2023-07-12",0.34,0.35,0.34,0.34,126400.0],["2023-07-13",0.34,0.34,0.33,0.34,243800.0],["2023-07-14",0.34,0.34,0.33,0.33,149300.0],["2023-07-17",0.35,0.37,0.34,0.35,534000.0],["2023-07-18",0.35,0.36,0.34,0.36,164100.0],["2023-07-19",0.36,0.36,0.36,0.36,94300.0],["2023-07-20",0.36,0.38,0.36,0.37,271700.0],["2023-07-21",0.38,0.44,0.37,0.41,958000.0],["2023-07-24",0.42,0.47,0.42,0.45,1113200.0],["2023-07-25",0.47,0.47,0.42,0.43,400900.0],["2023-07-26",0.43,0.46,0.43,0.45,282400.0],["2023-07-27",0.44,0.45,0.4,0.41,400200.0],["2023-07-28",0.41,0.42,0.41,0.42,136300.0],["2023-07-31",0.41,0.44,0.41,0.43,372300.0],["2023-08-01",0.45,0.45,0.41,0.42,162800.0],["2023-08-02",0.42,0.43,0.41,0.42,188400.0],["2023-08-03",0.42,0.42,0.4,0.4,144200.0],["2023-08-04",0.41,0.42,0.4,0.41,189500.0],["2023-08-07",0.41,0.42,0.4,0.41,42600.0],["2023-08-08",0.4,0.44,0.4,0.43,308400.0],["2023-08-09",0.43,0.48,0.43,0.47,517700.0],["2023-08-10",0.48,0.48,0.44,0.46,277200.0],["2023-08-11",0.47,0.47,0.44,0.45,153800.0],["2023-08-14",0.45,0.46,0.44,0.45,95500.0],["2023-08-15",0.44,0.46,0.43,0.45,154100.0],["2023-08-16",0.44,0.45,0.43,0.45,63200.0],["2023-08-17",0.44,0.45,0.43,0.43,60900.0],["2023-08-18",0.43,0.44,0.43,0.43,87700.0],["2023-08-21",0.43,0.44,0.42,0.42,159300.0],["2023-08-22",0.41,0.43,0.41,0.42,117300.0],["2023-08-23",0.42,0.43,0.41,0.41,73600.0],["2023-08-24",0.43,0.43,0.41,0.43,27500.0],["2023-08-25",0.41,0.43,0.41,0.41,105400.0],["2023-08-28",0.41,0.45,0.41,0.43,173400.0],["2023-08-29",0.42,0.44,0.4,0.43,127800.0],["2023-08-30",0.43,0.44,0.42,0.43,119600.0],["2023-08-31",0.45,0.45,0.43,0.43,119700.0],["2023-09-01",0.43,0.44,0.43,0.43,111500.0],["2023-09-05",0.43,0.43,0.41,0.43,75700.0],["2023-09-06",0.43,0.43,0.4,0.42,217100.0],["2023-09-07",0.42,0.42,0.4,0.41,137900.0],["2023-09-08",0.41,0.42,0.39,0.39,99100.0],["2023-09-11",0.4,0.4,0.39,0.39,84400.0],["2023-09-12",0.39,0.4,0.38,0.38,69600.0],["2023-09-13",0.38,0.39,0.37,0.37,79500.0],["2023-09-14",0.37,0.39,0.37,0.38,53300.0],["2023-09-15",0.38,0.4,0.37,0.4,199000.0],["2023-09-18",0.39,0.4,0.37,0.37,133200.0],["2023-09-19",0.35,0.38,0.35,0.36,87700.0],["2023-09-20",0.36,0.38,0.36,0.37,35800.0],["2023-09-21",0.38,0.38,0.35,0.38,43900.0],["2023-09-22",0.37,0.38,0.37,0.37,87700.0],["2023-09-25",0.37,0.38,0.36,0.36,55700.0],["2023-09-26",0.36,0.37,0.36,0.36,19000.0],["2023-09-27",0.36,0.38,0.36,0.36,45700.0],["2023-09-28",0.37,0.38,0.36,0.36,215300.0],["2023-09-29",0.36,0.37,0.35,0.37,120000.0],["2023-10-02",0.36,0.37,0.35,0.37,52400.0],["2023-10-03",0.35,0.37,0.35,0.35,175000.0],["2023-10-04",0.35,0.37,0.35,0.36,47800.0],["2023-10-05",0.36,0.37,0.35,0.35,31600.0],["2023-10-06",0.36,0.37,0.35,0.35,155500.0],["2023-10-09",0.35,0.37,0.35,0.36,83200.0],["2023-10-10",0.35,0.37,0.35,0.35,83300.0],["2023-10-11",0.35,0.37,0.35,0.35,77600.0],["2023-10-12",0.36,0.36,0.35,0.35,123200.0],["2023-10-13",0.35,0.36,0.35,0.35,111300.0],["2023-10-16",0.35,0.36,0.35,0.35,74200.0],["2023-10-17",0.35,0.37,0.35,0.35,114100.0],["2023-10-18",0.35,0.37,0.35,0.35,104100.0],["2023-10-19",0.35,0.35,0.35,0.35,37300.0],["2023-10-20",0.35,0.35,0.34,0.34,139200.0],["2023-10-23",0.34,0.35,0.31,0.31,238500.0],["2023-10-24",0.31,0.35,0.31,0.35,108500.0],["2023-10-25",0.35,0.36,0.32,0.35,90900.0],["2023-10-26",0.35,0.36,0.33,0.35,114300.0],["2023-10-27",0.34,0.35,0.34,0.35,86700.0],["2023-10-30",0.33,0.36,0.33,0.34,91900.0],["2023-10-31",0.34,0.35,0.33,0.34,101900.0],["2023-11-01",0.33,0.35,0.33,0.34,31500.0],["2023-11-02",0.34,0.35,0.34,0.34,65800.0],["2023-11-03",0.34,0.35,0.33,0.33,123600.0],["2023-11-06",0.33,0.34,0.32,0.33,48400.0],["2023-11-07",0.33,0.34,0.33,0.33,85900.0],["2023-11-08",0.32,0.34,0.32,0.33,62700.0],["2023-11-09",0.33,0.33,0.31,0.32,166300.0],["2023-11-10",0.31,0.32,0.31,0.31,135000.0],["2023-11-13",0.31,0.32,0.3,0.3,154800.0],["2023-11-14",0.29,0.32,0.28,0.3,160000.0],["2023-11-15",0.31,0.31,0.29,0.3,116700.0],["2023-11-16",0.29,0.3,0.28,0.29,90800.0],["2023-11-17",0.29,0.31,0.29,0.3,163200.0],["2023-11-20",0.31,0.32,0.24,0.26,941400.0],["2023-11-21",0.26,0.26,0.25,0.26,189400.0],["2023-11-22",0.26,0.28,0.26,0.27,278400.0],["2023-11-24",0.27,0.28,0.27,0.28,150600.0],["2023-11-27",0.29,0.29,0.27,0.27,118400.0],["2023-11-28",0.28,0.28,0.27,0.27,80400.0],["2023-11-29",0.28,0.28,0.26,0.26,175100.0],["2023-11-30",0.27,0.27,0.26,0.26,52100.0],["2023-12-01",0.26,0.27,0.26,0.27,162800.0],["2023-12-04",0.25,0.27,0.25,0.27,273700.0],["2023-12-05",0.27,0.27,0.26,0.26,212100.0],["2023-12-06",0.26,0.27,0.25,0.26,178900.0],["2023-12-07",0.26,0.26,0.25,0.26,216900.0],["2023-12-08",0.25,0.26,0.24,0.25,378200.0],["2023-12-11",0.25,0.26,0.22,0.23,429800.0],["2023-12-12",0.24,0.24,0.23,0.23,119200.0],["2023-12-13",0.22,0.24,0.22,0.24,320100.0],["2023-12-14",0.24,0.24,0.24,0.24,154500.0],["2023-12-15",0.24,0.24,0.23,0.23,217400.0],["2023-12-18",0.23,0.24,0.23,0.24,275800.0],["2023-12-19",0.24,0.25,0.23,0.25,233300.0],["2023-12-20",0.23,0.25,0.23,0.25,149600.0],["2023-12-21",0.25,0.25,0.24,0.25,104400.0],["2023-12-22",0.25,0.25,0.24,0.25,181200.0],["2023-12-26",0.25,0.25,0.24,0.25,87000.0],["2023-12-27",0.24,0.26,0.24,0.25,152300.0],["2023-12-28",0.25,0.25,0.25,0.25,101200.0],["2023-12-29",0.25,0.25,0.25,0.25,146100.0],["2024-01-02",0.25,0.25,0.24,0.25,133900.0],["2024-01-03",0.24,0.25,0.24,0.25,90200.0],["2024-01-04",0.25,0.25,0.24,0.25,86400.0],["2024-01-05",0.25,0.25,0.25,0.25,126300.0],["2024-01-08",0.24,0.25,0.24,0.25,81200.0],["2024-01-09",0.25,0.25,0.24,0.25,123300.0],["2024-01-10",0.24,0.25,0.24,0.25,37200.0],["2024-01-11",0.25,0.25,0.23,0.23,117800.0],["2024-01-12",0.24,0.25,0.23,0.25,236900.0],["2024-01-16",0.26,0.26,0.24,0.25,98900.0],["2024-01-17",0.26,0.26,0.24,0.24,214200.0],["2024-01-18",0.24,0.24,0.23,0.23,141000.0],["2024-01-19",0.23,0.25,0.23,0.24,150100.0],["2024-01-22",0.23,0.24,0.21,0.23,234400.0],["2024-01-23",0.23,0.24,0.21,0.23,422300.0],["2024-01-24",0.25,0.25,0.22,0.23,173400.0],["2024-01-25",0.22,0.23,0.22,0.23,61100.0],["2024-01-26",0.23,0.24,0.22,0.23,203500.0],["2024-01-29",0.24,0.24,0.23,0.24,151300.0],["2024-01-30",0.24,0.25,0.23,0.24,147200.0],["2024-01-31",0.23,0.24,0.23,0.23,156100.0],["2024-02-01",0.23,0.23,0.23,0.23,210200.0],["2024-02-02",0.23,0.23,0.22,0.23,125900.0],["2024-02-05",0.23,0.24,0.23,0.24,236400.0],["2024-02-06",0.23,0.24,0.23,0.23,73100.0],["2024-02-07",0.23,0.24,0.23,0.23,24900.0],["2024-02-08",0.23,0.23,0.22,0.22,129300.0],["2024-02-09",0.22,0.23,0.22,0.23,113200.0],["2024-02-12",0.23,0.24,0.23,0.23,129500.0],["2024-02-13",0.24,0.24,0.22,0.22,130400.0],["2024-02-14",0.22,0.22,0.21,0.22,134700.0],["2024-02-15",0.25,0.25,0.22,0.22,200000.0],["2024-02-16",0.22,0.22,0.21,0.22,179600.0],["2024-02-20",0.22,0.23,0.21,0.21,139100.0],["2024-02-21",0.22,0.23,0.22,0.22,100200.0],["2024-02-22",0.23,0.23,0.22,0.22,280900.0],["2024-02-23",0.22,0.22,0.22,0.22,59700.0],["2024-02-26",0.22,0.23,0.22,0.23,72100.0],["2024-02-27",0.23,0.23,0.21,0.21,298900.0],["2024-02-28",0.21,0.22,0.21,0.22,81100.0],["2024-02-29",0.22,0.23,0.21,0.21,627100.0],["2024-03-01",0.21,0.23,0.21,0.22,144800.0],["2024-03-04",0.22,0.23,0.22,0.23,224600.0],["2024-03-05",0.22,0.23,0.22,0.23,199900.0],["2024-03-06",0.23,0.24,0.22,0.23,123300.0],["2024-03-07",0.25,0.28,0.25,0.26,713200.0],["2024-03-08",0.25,0.28,0.25,0.27,433000.0],["2024-03-11",0.28,0.28,0.17,0.23,1293700.0],["2024-03-12",0.22,0.24,0.22,0.24,364600.0],["2024-03-13",0.23,0.26,0.23,0.25,197800.0],["2024-03-14",0.25,0.26,0.23,0.25,129600.0],["2024-03-15",0.25,0.25,0.23,0.24,108100.0],["2024-03-18",0.24,0.27,0.24,0.26,300900.0],["2024-03-19",0.26,0.3,0.26,0.28,599400.0],["2024-03-20",0.28,0.29,0.27,0.28,148900.0],["2024-03-21",0.28,0.29,0.27,0.28,69600.0],["2024-03-22",0.28,0.3,0.27,0.28,168400.0],["2024-03-25",0.27,0.28,0.26,0.26,144100.0],["2024-03-26",0.26,0.27,0.26,0.26,76300.0],["2024-03-27",0.27,0.27,0.25,0.26,124700.0],["2024-03-28",0.25,0.25,0.25,0.25,316200.0],["2024-04-01",0.24,0.24,0.23,0.23,323600.0],["2024-04-02",0.23,0.24,0.23,0.24,79500.0],["2024-04-03",0.23,0.27,0.23,0.27,926800.0],["2024-04-04",0.26,0.27,0.25,0.26,410200.0],["2024-04-05",0.26,0.26,0.24,0.24,831500.0],["2024-04-08",0.24,0.26,0.24,0.25,272300.0],["2024-04-09",0.26,0.28,0.26,0.26,633900.0],["2024-04-10",0.26,0.26,0.24,0.25,251200.0],["2024-04-11",0.26,0.26,0.24,0.25,134000.0],["2024-04-12",0.25,0.26,0.24,0.24,1267200.0],["2024-04-15",0.25,0.25,0.24,0.24,146200.0],["2024-04-16",0.25,0.25,0.23,0.24,287900.0],["2024-04-17",0.24,0.26,0.24,0.24,265000.0],["2024-04-18",0.26,0.26,0.24,0.25,161600.0],["2024-04-19",0.25,0.27,0.25,0.26,287300.0],["2024-04-22",0.25,0.25,0.23,0.23,96400.0],["2024-04-23",0.24,0.25,0.23,0.24,261100.0],["2024-04-24",0.24,0.25,0.24,0.24,85700.0],["2024-04-25",0.24,0.24,0.22,0.24,352900.0],["2024-04-26",0.24,0.24,0.21,0.23,235800.0],["2024-04-29",0.24,0.24,0.22,0.22,158900.0],["2024-04-30",0.22,0.23,0.21,0.22,178700.0],["2024-05-01",0.22,0.22,0.21,0.21,49400.0],["2024-05-02",0.22,0.22,0.21,0.22,110700.0],["2024-05-03",0.22,0.24,0.22,0.22,224000.0],["2024-05-06",0.23,0.24,0.22,0.22,243500.0],["2024-05-07",0.22,0.23,0.22,0.22,90900.0],["2024-05-08",0.23,0.23,0.22,0.22,50200.0],["2024-05-09",0.22,0.22,0.21,0.21,339900.0],["2024-05-10",0.21,0.23,0.21,0.22,227600.0],["2024-05-13",0.23,0.23,0.22,0.22,135600.0],["2024-05-14",0.22,0.23,0.21,0.21,131300.0],["2024-05-15",0.23,0.25,0.23,0.25,354100.0],["2024-05-16",0.25,0.27,0.24,0.26,721600.0],["2024-05-17",0.26,0.27,0.25,0.25,268500.0],["2024-05-20",0.26,0.27,0.25,0.26,216300.0],["2024-05-21",0.27,0.27,0.25,0.26,550100.0],["2024-05-22",0.26,0.27,0.25,0.27,584600.0],["2024-05-23",0.27,0.27,0.26,0.26,118800.0],["2024-05-24",0.26,0.29,0.26,0.29,478300.0],["2024-05-28",0.29,0.36,0.29,0.33,1663900.0],["2024-05-29",0.33,0.37,0.33,0.35,999000.0],["2024-05-30",0.35,0.38,0.34,0.36,394400.0],["2024-05-31",0.36,0.39,0.36,0.36,715200.0],["2024-06-03",0.37,0.38,0.3,0.34,660900.0],["2024-06-04",0.34,0.34,0.3,0.31,513100.0],["2024-06-05",0.3,0.34,0.3,0.33,269900.0],["2024-06-06",0.33,0.33,0.32,0.32,158200.0],["2024-06-07",0.31,0.33,0.31,0.32,150200.0],["2024-06-10",0.33,0.37,0.33,0.35,629000.0],["2024-06-11",0.35,0.36,0.35,0.35,271500.0],["2024-06-12",0.36,0.39,0.35,0.37,908000.0],["2024-06-13",0.36,0.36,0.34,0.36,328300.0],["2024-06-14",0.36,0.37,0.36,0.37,167500.0],["2024-06-17",0.38,0.38,0.36,0.37,254000.0],["2024-06-18",0.36,0.37,0.34,0.35,281700.0],["2024-06-20",0.35,0.35,0.34,0.35,218500.0],["2024-06-21",0.34,0.4,0.34,0.4,321700.0],["2024-06-24",0.37,0.37,0.34,0.34,402100.0],["2024-06-25",0.35,0.35,0.33,0.34,131800.0],["2024-06-26",0.33,0.35,0.33,0.34,112300.0],["2024-06-27",0.34,0.35,0.33,0.33,243500.0],["2024-06-28",0.33,0.34,0.33,0.34,139700.0],["2024-07-01",0.33,0.34,0.32,0.33,293800.0],["2024-07-02",0.32,0.33,0.31,0.31,272200.0],["2024-07-03",0.31,0.31,0.28,0.3,214000.0],["2024-07-05",0.29,0.31,0.29,0.31,170000.0],["2024-07-08",0.3,0.31,0.3,0.3,135400.0],["2024-07-09",0.3,0.31,0.3,0.3,83400.0],["2024-07-10",0.3,0.3,0.29,0.3,200200.0],["2024-07-11",0.3,0.31,0.29,0.29,127100.0],["2024-07-12",0.29,0.31,0.29,0.31,328500.0],["2024-07-15",0.31,0.32,0.27,0.32,292600.0],["2024-07-16",0.32,0.35,0.32,0.34,237300.0],["2024-07-17",0.34,0.35,0.32,0.32,224300.0],["2024-07-18",0.32,0.32,0.3,0.3,158200.0],["2024-07-19",0.31,0.32,0.3,0.31,168500.0],["2024-07-22",0.31,0.33,0.3,0.33,259900.0],["2024-07-23",0.33,0.37,0.33,0.36,685300.0],["2024-07-24",0.36,0.37,0.35,0.36,191600.0],["2024-07-25",0.36,0.37,0.35,0.35,368800.0],["2024-07-26",0.35,0.36,0.35,0.35,140200.0],["2024-07-29",0.37,0.37,0.35,0.36,161700.0],["2024-07-30",0.35,0.36,0.35,0.35,177000.0],["2024-07-31",0.35,0.37,0.35,0.37,96300.0],["2024-08-01",0.39,0.39,0.36,0.37,392900.0],["2024-08-02",0.38,0.38,0.33,0.34,423700.0],["2024-08-05",0.34,0.34,0.31,0.33,404200.0],["2024-08-06",0.33,0.33,0.32,0.33,124400.0],["2024-08-07",0.33,0.33,0.31,0.32,40100.0],["2024-08-08",0.32,0.34,0.32,0.33,91700.0],["2024-08-09",0.35,0.37,0.33,0.36,253100.0],["2024-08-12",0.36,0.38,0.36,0.37,310500.0],["2024-08-13",0.39,0.39,0.36,0.37,88700.0],["2024-08-14",0.38,0.39,0.36,0.38,226400.0],["2024-08-15",0.4,0.5,0.4,0.48,2765800.0],["2024-08-16",0.5,0.57,0.49,0.53,3127400.0],["2024-08-19",0.53,0.59,0.53,0.56,1288400.0],["2024-08-20",0.59,0.63,0.59,0.63,1297500.0],["2024-08-21",0.65,0.75,0.64,0.72,2666300.0],["2024-08-22",0.73,0.73,0.58,0.63,1630100.0],["2024-08-23",0.61,0.66,0.57,0.62,892400.0],["2024-08-26",0.66,0.69,0.61,0.63,852800.0],["2024-08-27",0.62,0.64,0.6,0.64,490200.0],["2024-08-28",0.64,0.64,0.59,0.61,492800.0],["2024-08-29",0.61,0.62,0.6,0.61,357200.0],["2024-08-30",0.6,0.67,0.6,0.67,800500.0],["2024-09-03",0.66,0.81,0.66,0.7,1643800.0],["2024-09-04",0.72,0.77,0.72,0.72,1368100.0],["2024-09-05",0.73,0.78,0.71,0.73,1178300.0],["2024-09-06",0.74,0.75,0.67,0.7,848700.0],["2024-09-09",0.7,0.72,0.65,0.66,810100.0],["2024-09-10",0.66,0.68,0.6,0.61,1062300.0],["2024-09-11",0.62,0.63,0.59,0.62,564300.0],["2024-09-12",0.62,0.65,0.62,0.65,338800.0],["2024-09-13",0.65,0.73,0.65,0.71,911800.0],["2024-09-16",0.7,0.71,0.64,0.66,619300.0],["2024-09-17",0.7,0.71,0.65,0.67,648900.0],["2024-09-18",0.68,0.7,0.65,0.67,660100.0],["2024-09-19",0.7,0.71,0.67,0.7,549900.0],["2024-09-20",0.71,0.77,0.7,0.77,1651700.0],["2024-09-23",0.8,0.82,0.73,0.77,2098400.0],["2024-09-24",0.8,0.8,0.74,0.78,1092800.0],["2024-09-25",0.78,0.8,0.74,0.75,852000.0],["2024-09-26",0.79,0.79,0.72,0.77,1137900.0],["2024-09-27",0.77,0.78,0.72,0.77,1547400.0],["2024-09-30",0.77,0.77,0.69,0.76,1991100.0],["2024-10-01",0.74,0.76,0.69,0.69,797400.0],["2024-10-02",0.7,0.78,0.69,0.75,744100.0],["2024-10-03",0.75,0.8,0.73,0.74,892600.0],["2024-10-04",0.74,0.77,0.72,0.76,287300.0],["2024-10-07",0.76,0.78,0.74,0.78,285500.0],["2024-10-08",0.78,0.78,0.7,0.71,904000.0],["2024-10-09",0.7,0.72,0.67,0.67,712700.0],["2024-10-10",0.69,0.72,0.68,0.69,280600.0],["2024-10-11",0.68,0.72,0.68,0.69,257300.0],["2024-10-14",0.68,0.72,0.68,0.71,293600.0],["2024-10-15",0.71,0.74,0.69,0.72,373900.0],["2024-10-16",0.71,0.72,0.69,0.71,335200.0],["2024-10-17",0.7,0.72,0.67,0.69,588800.0],["2024-10-18",0.69,0.72,0.68,0.68,475300.0],["2024-10-21",0.67,0.7,0.67,0.68,454700.0],["2024-10-22",0.67,0.69,0.65,0.67,496700.0],["2024-10-23",0.66,0.68,0.62,0.65,764500.0],["2024-10-24",0.65,0.68,0.63,0.64,237000.0],["2024-10-25",0.63,0.64,0.61,0.63,557200.0],["2024-10-28",0.63,0.68,0.63,0.67,362100.0],["2024-10-29",0.66,0.67,0.63,0.64,224500.0],["2024-10-30",0.64,0.67,0.62,0.64,504500.0],["2024-10-31",0.64,0.65,0.6,0.62,403100.0],["2024-11-01",0.6,0.63,0.6,0.61,215200.0],["2024-11-04",0.61,0.64,0.6,0.61,202900.0],["2024-11-05",0.61,0.62,0.6,0.6,168200.0],["2024-11-06",0.63,0.63,0.58,0.61,423900.0],["2024-11-07",0.62,0.7,0.61,0.66,537300.0],["2024-11-08",0.67,0.68,0.64,0.66,130500.0],["2024-11-11",0.65,0.71,0.65,0.68,718600.0],["2024-11-12",0.65,0.67,0.6,0.62,1008800.0],["2024-11-13",0.61,0.64,0.61,0.61,562100.0],["2024-11-14",0.6,0.6,0.52,0.52,1345100.0],["2024-11-15",0.52,0.56,0.49,0.52,592700.0],["2024-11-18",0.55,0.59,0.54,0.57,472200.0],["2024-11-19",0.58,0.72,0.58,0.69,1352300.0],["2024-11-20",0.72,0.75,0.67,0.74,1081500.0],["2024-11-21",0.74,0.74,0.7,0.72,534500.0],["2024-11-22",0.72,0.73,0.67,0.7,550000.0],["2024-11-25",0.71,0.75,0.71,0.73,1585300.0],["2024-11-26",0.75,0.8,0.73,0.78,1216200.0],["2024-11-27",0.78,0.84,0.75,0.79,1332800.0],["2024-11-29",0.8,0.8,0.73,0.76,511800.0],["2024-12-02",0.77,0.81,0.71,0.71,849800.0],["2024-12-03",0.8,1.05,0.8,0.98,16797200.0],["2024-12-04",1.15,1.3,1.06,1.07,13524500.0],["2024-12-05",1.21,1.37,1.06,1.35,8934400.0],["2024-12-06",1.44,1.94,1.34,1.9,20318400.0],["2024-12-09",2.12,2.18,1.45,1.62,20585400.0],["2024-12-10",1.49,1.59,1.3,1.39,9133700.0],["2024-12-11",1.45,1.66,1.42,1.5,7516800.0],["2024-12-12",1.6,1.86,1.56,1.67,7823400.0],["2024-12-13",1.99,2.17,1.8,1.92,18236100.0],["2024-12-16",2.07,2.35,2.01,2.09,11283600.0],["2024-12-17",2.1,2.3,1.9,2.13,8717200.0],["2024-12-18",2.03,2.13,1.74,1.8,7263600.0],["2024-12-19",1.91,1.92,1.65,1.76,5077200.0],["2024-12-20",1.75,2.0,1.7,1.99,5045600.0],["2024-12-23",1.97,1.98,1.77,1.86,2917400.0],["2024-12-24",1.86,1.95,1.81,1.88,2430300.0],["2024-12-26",1.91,2.18,1.9,2.06,5734900.0],["2024-12-27",2.07,2.08,1.83,1.92,4336400.0],["2024-12-30",1.85,1.88,1.75,1.8,3039700.0],["2024-12-31",1.84,1.84,1.73,1.77,2682000.0],["2025-01-02",1.78,1.82,1.71,1.73,2090600.0],["2025-01-03",1.74,1.89,1.73,1.86,3112300.0],["2025-01-06",1.94,1.95,1.75,1.79,3480900.0],["2025-01-07",1.74,1.77,1.63,1.63,3020700.0],["2025-01-08",1.63,1.65,1.46,1.48,3579300.0],["2025-01-10",1.48,1.57,1.43,1.54,2646000.0],["2025-01-13",1.49,1.53,1.44,1.49,1225400.0],["2025-01-14",1.5,1.6,1.5,1.55,972600.0],["2025-01-15",1.61,1.74,1.56,1.74,1953700.0],["2025-01-16",1.75,1.87,1.73,1.82,2326100.0],["2025-01-17",1.83,1.85,1.63,1.65,2272100.0],["2025-01-21",1.73,1.81,1.66,1.78,1900300.0],["2025-01-22",1.8,1.82,1.73,1.76,1317400.0],["2025-01-23",1.77,1.95,1.76,1.91,3014500.0],["2025-01-24",1.82,1.94,1.75,1.77,2397600.0],["2025-01-27",1.7,1.73,1.59,1.67,1488000.0],["2025-01-28",1.68,1.72,1.6,1.68,1468900.0],["2025-01-29",1.67,1.72,1.62,1.65,1029500.0],["2025-01-30",1.7,1.8,1.68,1.8,1392100.0],["2025-01-31",1.8,1.81,1.68,1.72,1512200.0],["2025-02-03",1.64,1.75,1.62,1.68,1355300.0],["2025-02-04",1.74,1.88,1.72,1.85,2423100.0],["2025-02-05",1.85,1.95,1.8,1.95,2063000.0],["2025-02-06",1.95,1.99,1.83,1.86,2251400.0],["2025-02-07",1.85,1.88,1.79,1.84,1123400.0],["2025-02-10",1.88,2.08,1.86,2.01,4803300.0],["2025-02-11",1.99,2.06,1.79,1.91,3929800.0],["2025-02-12",1.9,2.0,1.9,1.92,1439800.0],["2025-02-13",1.97,2.09,1.9,2.06,3983900.0],["2025-02-14",2.07,2.07,1.88,1.9,2410200.0],["2025-02-18",1.89,1.91,1.74,1.83,2242600.0],["2025-02-19",1.82,1.82,1.74,1.74,1563000.0],["2025-02-20",1.75,1.79,1.69,1.7,1394500.0],["2025-02-21",1.7,1.71,1.55,1.57,2959200.0],["2025-02-24",1.61,1.64,1.45,1.5,2467000.0],["2025-02-25",1.52,1.54,1.37,1.45,2102400.0],["2025-02-26",1.44,1.52,1.4,1.44,1819400.0],["2025-02-27",1.46,1.5,1.35,1.37,1717900.0],["2025-02-28",1.34,1.44,1.26,1.38,3092600.0],["2025-03-03",1.42,1.47,1.28,1.29,2130600.0],["2025-03-04",1.24,1.32,1.21,1.26,1697100.0],["2025-03-05",1.35,1.47,1.34,1.44,2742600.0],["2025-03-06",1.44,1.55,1.38,1.41,2419900.0],["2025-03-07",1.4,1.44,1.34,1.44,1544800.0],["2025-03-10",1.46,1.48,1.25,1.3,2060900.0],["2025-03-11",1.29,1.46,1.29,1.44,1834300.0],["2025-03-12",1.5,1.53,1.44,1.47,1009800.0],["2025-03-13",1.46,1.63,1.46,1.6,2277700.0],["2025-03-14",1.62,1.69,1.57,1.69,1541100.0],["2025-03-17",1.72,1.75,1.65,1.72,1199100.0],["2025-03-18",1.72,1.74,1.65,1.7,1070400.0],["2025-03-19",1.72,1.82,1.68,1.8,1156400.0],["2025-03-20",1.82,1.83,1.72,1.79,1591400.0],["2025-03-21",1.89,2.2,1.8,2.11,8248500.0],["2025-03-24",2.0,2.27,1.86,2.23,5616500.0],["2025-03-25",2.36,2.41,2.2,2.21,5036200.0],["2025-03-26",2.17,2.28,2.1,2.28,2223500.0],["2025-03-27",2.27,2.45,2.2,2.34,3299500.0],["2025-03-28",2.4,2.41,2.17,2.28,2982900.0],["2025-03-31",2.23,2.32,2.16,2.2,2095800.0],["2025-04-01",2.21,2.28,2.13,2.25,1263000.0],["2025-04-02",2.23,2.37,2.17,2.33,1934800.0],["2025-04-03",2.19,2.4,2.17,2.33,2621600.0],["2025-04-04",2.25,2.26,1.87,1.97,4942400.0],["2025-04-07",1.82,2.11,1.69,2.01,3242200.0],["2025-04-08",2.14,2.19,1.94,1.95,1811400.0],["2025-04-09",1.98,2.28,1.97,2.24,5111800.0],["2025-04-10",2.24,2.59,2.2,2.55,7449300.0],["2025-04-11",2.63,2.87,2.53,2.79,7948100.0],["2025-04-14",3.05,3.15,2.86,3.14,7257500.0],["2025-04-15",3.2,3.49,3.0,3.26,8524100.0],["2025-04-16",3.35,3.6,3.33,3.49,8066800.0],["2025-04-17",3.51,3.54,3.11,3.2,5693600.0],["2025-04-21",2.94,3.26,2.91,3.0,3792900.0],["2025-04-22",3.03,3.27,3.03,3.26,2865500.0],["2025-04-23",3.33,3.52,3.28,3.44,4030000.0],["2025-04-24",3.5,3.86,3.41,3.77,6396500.0],["2025-04-25",3.71,3.75,3.36,3.4,4441000.0],["2025-04-28",3.54,3.64,3.19,3.36,3099500.0],["2025-04-29",3.23,3.34,3.08,3.29,3214900.0],["2025-04-30",3.21,3.32,3.13,3.21,2443100.0],["2025-05-01",3.23,3.42,3.13,3.22,3375300.0],["2025-05-02",3.35,3.59,3.33,3.4,5535300.0],["2025-05-05",3.45,3.52,3.23,3.41,2858600.0],["2025-05-06",3.38,3.56,3.32,3.55,2956900.0],["2025-05-07",3.66,3.8,3.53,3.79,5514700.0],["2025-05-08",3.8,3.84,3.41,3.52,4441400.0],["2025-05-09",3.65,3.7,3.28,3.28,3095600.0],["2025-05-12",3.25,3.26,2.57,2.65,9277600.0],["2025-05-13",2.7,2.72,2.33,2.58,6831600.0],["2025-05-14",2.58,2.66,2.52,2.59,2396700.0],["2025-05-15",2.59,2.69,2.5,2.58,2543500.0],["2025-05-16",2.55,2.6,2.5,2.5,2052800.0],["2025-05-19",2.49,2.78,2.45,2.73,3765600.0],["2025-05-20",2.85,2.86,2.56,2.62,2598700.0],["2025-05-21",2.58,2.68,2.47,2.5,2107900.0],["2025-05-22",2.47,2.62,2.47,2.57,1951800.0],["2025-05-23",2.52,2.56,2.46,2.53,1966300.0],["2025-05-27",2.54,2.62,2.5,2.57,2111600.0],["2025-05-28",2.6,2.6,2.37,2.42,2766400.0],["2025-05-29",2.45,2.47,2.3,2.4,2124500.0],["2025-05-30",2.39,2.46,2.33,2.42,1724100.0],["2025-06-02",2.43,2.81,2.43,2.53,4538100.0],["2025-06-03",2.56,2.74,2.46,2.66,3391100.0],["2025-06-04",2.76,2.8,2.62,2.75,3744600.0],["2025-06-05",3.28,3.39,2.93,3.0,10775400.0],["2025-06-06",3.1,3.56,3.05,3.37,6967600.0],["2025-06-09",3.5,3.5,2.91,3.05,7801000.0],["2025-06-10",3.05,3.16,2.9,2.94,3495600.0],["2025-06-11",2.9,3.03,2.8,3.03,4198000.0],["2025-06-12",3.03,3.09,2.96,3.02,2148700.0],["2025-06-13",2.98,3.05,2.88,2.93,2700300.0],["2025-06-16",2.97,3.1,2.86,2.9,2123400.0],["2025-06-17",2.91,2.93,2.74,2.78,2508600.0],["2025-06-18",2.8,2.95,2.71,2.9,3009200.0],["2025-06-20",2.92,3.04,2.72,2.73,2869300.0],["2025-06-23",2.74,2.79,2.58,2.72,2956000.0],["2025-06-24",2.72,2.72,2.57,2.58,2332100.0],["2025-06-25",2.64,2.68,2.46,2.53,2407200.0],["2025-06-26",2.52,2.71,2.4,2.63,3513400.0],["2025-06-27",2.53,2.53,2.22,2.39,21919000.0],["2025-06-30",2.4,2.43,2.12,2.18,6536500.0],["2025-07-01",2.23,2.24,1.94,1.97,7934500.0],["2025-07-02",1.96,2.22,1.94,2.13,5249100.0],["2025-07-03",2.16,2.25,2.1,2.22,3655500.0],["2025-07-07",2.23,2.29,2.11,2.26,3417000.0],["2025-07-08",2.29,2.33,2.15,2.24,3398800.0],["2025-07-09",2.26,2.3,2.21,2.26,2446300.0],["2025-07-10",2.45,2.67,2.42,2.66,8982000.0],["2025-07-11",2.72,2.74,2.52,2.72,4022000.0],["2025-07-14",2.83,3.17,2.82,2.99,9210200.0],["2025-07-15",3.14,3.34,2.93,3.29,10495600.0],["2025-07-16",3.4,3.8,3.2,3.74,15822900.0],["2025-07-17",3.37,3.82,3.35,3.73,8300000.0],["2025-07-18",3.85,4.19,3.74,3.87,11027200.0],["2025-07-21",4.07,4.12,3.51,3.53,7684500.0],["2025-07-22",3.47,3.56,3.28,3.56,4226800.0],["2025-07-23",3.59,3.74,3.51,3.73,3606400.0],["2025-07-24",3.75,3.82,3.53,3.6,3332700.0],["2025-07-25",3.53,3.6,3.24,3.35,4324300.0],["2025-07-28",3.35,3.41,3.16,3.34,2832100.0],["2025-07-29",3.31,3.35,3.05,3.07,3246100.0],["2025-07-30",3.08,3.2,2.88,2.92,5308300.0],["2025-07-31",2.8,3.08,2.8,3.06,4182600.0],["2025-08-01",2.95,3.11,2.88,2.96,3615000.0],["2025-08-04",3.01,3.59,3.01,3.55,6966800.0],["2025-08-05",3.6,3.63,3.27,3.44,4578000.0],["2025-08-06",3.45,3.5,3.26,3.4,3080400.0],["2025-08-07",3.48,3.62,3.44,3.52,3446200.0],["2025-08-08",3.7,3.79,3.48,3.64,4848300.0],["2025-08-11",3.85,4.04,3.69,3.79,7526900.0],["2025-08-12",3.84,3.91,3.6,3.82,5019200.0],["2025-08-13",3.84,4.01,3.41,4.01,10181000.0],["2025-08-14",3.97,4.15,3.82,4.13,6007100.0],["2025-08-15",4.14,4.42,3.95,4.27,7026800.0],["2025-08-18",4.37,4.58,4.23,4.49,6411500.0],["2025-08-19",4.5,4.62,4.07,4.26,7206100.0],["2025-08-20",4.1,4.54,3.93,4.4,7469400.0],["2025-08-21",4.33,4.59,4.22,4.54,5021500.0],["2025-08-22",4.55,4.83,4.43,4.72,9232700.0],["2025-08-25",4.79,4.98,4.55,4.82,8761600.0],["2025-08-26",4.9,5.13,4.8,4.94,7422000.0],["2025-08-27",4.84,4.93,4.57,4.59,6381900.0],["2025-08-28",4.57,4.68,4.38,4.57,4591400.0],["2025-08-29",4.6,4.69,4.43,4.55,5761300.0],["2025-09-02",4.45,4.5,4.14,4.31,4448500.0],["2025-09-03",4.38,4.54,4.27,4.31,3610200.0],["2025-09-04",4.3,4.59,4.25,4.58,3905600.0],["2025-09-05",4.65,4.72,4.26,4.51,4799800.0],["2025-09-08",4.46,4.48,4.31,4.31,3240400.0],["2025-09-09",4.32,4.95,4.3,4.62,5158600.0],["2025-09-10",4.55,5.0,4.55,4.71,6214900.0],["2025-09-11",4.75,4.8,4.5,4.59,4633900.0],["2025-09-12",4.55,4.96,4.46,4.93,4918400.0],["2025-09-15",4.91,5.09,4.84,5.07,4634000.0],["2025-09-16",5.14,5.5,5.02,5.32,8340700.0],["2025-09-17",5.33,5.68,5.23,5.6,5658200.0],["2025-09-18",5.68,5.93,5.48,5.89,6740500.0],["2025-09-19",5.98,6.68,5.94,6.49,20200400.0],["2025-09-22",6.5,6.53,6.05,6.45,6826500.0],["2025-09-23",7.07,8.17,6.99,7.3,29007500.0],["2025-09-24",7.87,7.97,6.46,6.67,14867900.0],["2025-09-25",6.5,6.96,6.15,6.31,11130300.0],["2025-09-26",6.46,7.0,6.02,6.25,9873700.0],["2025-09-29",6.42,6.68,6.23,6.39,6218100.0],["2025-09-30",6.31,6.63,5.95,6.2,6488100.0],["2025-10-01",6.75,7.68,6.67,7.55,18193400.0],["2025-10-02",7.64,7.75,7.22,7.51,8271100.0],["2025-10-03",7.6,8.4,7.46,7.75,12260800.0],["2025-10-06",8.24,8.59,7.6,8.09,15999400.0],["2025-10-07",8.49,9.49,8.41,8.7,20387700.0],["2025-10-08",9.49,10.04,9.2,9.52,21930200.0],["2025-10-09",10.26,10.97,10.09,10.88,19425100.0],["2025-10-10",12.0,13.93,11.42,12.21,35904100.0],["2025-10-13",14.69,17.27,13.36,16.71,45854800.0],["2025-10-14",19.5,19.71,15.42,17.47,53749300.0],["2025-10-15",15.96,16.71,12.88,13.76,41603600.0],["2025-10-16",13.81,14.13,11.88,12.56,22815900.0],["2025-10-17",11.01,12.4,10.68,11.19,19399600.0],["2025-10-20",13.3,13.84,11.02,13.43,31869400.0],["2025-10-21",12.5,12.64,11.21,12.39,24044000.0],["2025-10-22",12.06,13.71,11.51,13.11,27890400.0],["2025-10-23",12.52,12.56,11.65,11.73,15557900.0],["2025-10-24",11.91,12.49,11.44,12.01,14549700.0],["2025-10-27",10.16,10.27,8.91,9.57,27802800.0],["2025-10-28",8.99,9.68,8.93,9.14,13061400.0],["2025-10-29",8.95,9.14,8.15,8.4,20673800.0],["2025-10-30",9.25,9.33,7.89,8.34,21940400.0],["2025-10-31",8.14,8.31,7.71,8.07,13268000.0],["2025-11-03",7.44,7.72,6.85,7.04,16318100.0],["2025-11-04",6.5,7.25,6.45,6.97,11613700.0],["2025-11-05",6.68,6.87,6.35,6.36,12262300.0],["2025-11-06",6.69,7.08,6.24,7.06,17612300.0],["2025-11-07",6.64,8.49,6.54,8.32,24053900.0],["2025-11-10",8.49,8.6,7.54,7.67,16233700.0],["2025-11-11",7.9,8.23,7.61,8.07,10501600.0],["2025-11-12",7.97,8.18,7.47,7.62,11709800.0],["2025-11-13",7.4,8.04,7.05,7.19,11972800.0],["2025-11-14",6.64,7.79,6.57,7.38,11591300.0],["2025-11-17",7.39,7.44,6.7,6.85,8666900.0],["2025-11-18",6.8,7.31,6.8,7.08,8127100.0],["2025-11-19",7.32,7.46,6.73,6.74,7675500.0],["2025-11-20",6.93,7.06,5.84,5.88,11657500.0],["2025-11-21",5.9,5.98,5.41,5.87,10339400.0],["2025-11-24",5.85,6.0,5.76,5.88,8970900.0],["2025-11-25",5.95,6.0,5.48,5.79,5950300.0],["2025-11-26",5.75,5.95,5.69,5.79,4976600.0],["2025-11-28",5.86,6.19,5.78,6.11,4489800.0],["2025-12-01",5.99,6.05,5.44,5.48,8383200.0],["2025-12-02",5.47,5.64,5.35,5.36,6016900.0],["2025-12-03",5.36,5.4,5.16,5.32,4834900.0],["2025-12-04",5.22,6.21,5.22,6.12,14179700.0],["2025-12-05",6.49,6.95,6.3,6.36,16027900.0],["2025-12-08",6.39,6.61,6.16,6.35,7155500.0],["2025-12-09",6.31,6.57,6.01,6.44,5856200.0],["2025-12-10",6.35,6.43,5.79,5.92,7700700.0],["2025-12-11",5.83,6.1,5.58,6.0,6328200.0],["2025-12-12",6.02,6.02,5.41,5.6,7078700.0],["2025-12-15",5.45,5.65,4.95,4.98,7681900.0],["2025-12-16",4.82,5.0,4.77,4.98,5876200.0],["2025-12-17",4.95,5.08,4.5,4.54,6168500.0],["2025-12-18",4.59,4.9,4.36,4.49,6348300.0],["2025-12-19",4.52,4.94,4.5,4.82,12546600.0],["2025-12-22",5.14,5.79,5.02,5.59,10708400.0],["2025-12-23",5.63,6.36,5.52,6.03,14537700.0],["2025-12-24",6.15,6.4,5.96,6.35,5574000.0],["2025-12-26",6.58,6.91,6.03,6.24,12744300.0],["2025-12-29",5.93,6.43,5.57,5.61,9518900.0],["2025-12-30",5.64,5.65,5.07,5.18,9333300.0],["2025-12-31",5.15,5.16,4.87,5.02,8148100.0],["2026-01-02",5.2,6.15,5.18,5.93,11170000.0],["2026-01-05",6.4,7.09,6.2,6.87,14846900.0],["2026-01-06",7.25,7.59,6.61,6.99,14662700.0],["2026-01-07",7.0,8.07,6.91,7.84,24066000.0],["2026-01-08",7.6,8.09,7.34,7.41,14327800.0],["2026-01-09",7.47,7.97,7.22,7.65,12036800.0],["2026-01-12",8.01,8.95,7.54,8.57,19614900.0],["2026-01-13",8.72,8.84,7.68,7.75,16092900.0],["2026-01-14",7.9,8.96,7.4,8.78,18438600.0],["2026-01-15",8.5,8.76,8.21,8.29,13514200.0],["2026-01-16",8.4,8.79,7.88,8.29,13694500.0],["2026-01-20",8.45,9.4,8.33,9.27,24210500.0],["2026-01-21",9.45,10.13,8.66,9.11,23807800.0],["2026-01-22",9.15,10.59,9.1,10.19,19507100.0],["2026-01-23",10.37,11.24,9.8,10.85,21782700.0],["2026-01-26",11.92,11.97,8.9,9.5,33438100.0],["2026-01-27",9.23,10.02,9.13,9.91,15496500.0],["2026-01-28",9.9,10.21,9.13,9.7,17920700.0],["2026-01-29",8.88,9.22,7.8,8.29,23878700.0],["2026-01-30",8.0,8.55,7.21,7.33,16249700.0],["2026-02-02",7.88,8.37,7.4,7.86,16933100.0],["2026-02-03",8.2,9.66,8.13,9.65,24665000.0],["2026-02-04",9.31,9.59,7.77,8.07,19368400.0],["2026-02-05",7.58,7.95,7.35,7.47,9358600.0],["2026-02-06",7.76,8.65,7.63,8.61,12259000.0],["2026-02-09",8.27,8.45,7.92,8.23,11304400.0],["2026-02-10",9.0,9.0,7.99,8.15,16414000.0],["2026-02-11",8.43,9.14,7.81,8.09,17540600.0],["2026-02-12",8.13,8.15,7.22,7.39,8952500.0],["2026-02-13",7.37,7.94,7.11,7.62,8542300.0],["2026-02-17",7.3,7.4,6.88,7.25,8972200.0],["2026-02-18",7.45,7.73,7.24,7.45,6096100.0],["2026-02-19",7.4,7.74,7.14,7.7,5013400.0],["2026-02-20",7.6,7.88,7.2,7.39,7091900.0],["2026-02-23",7.3,7.78,7.17,7.74,6570400.0],["2026-02-24",7.78,8.39,7.48,8.37,9257900.0],["2026-02-25",8.57,9.27,8.31,9.15,11833600.0],["2026-02-26",8.9,9.32,8.6,8.91,9730300.0],["2026-02-27",8.89,9.05,8.63,8.94,7951300.0],["2026-03-02",9.26,10.72,9.22,10.65,22347700.0],["2026-03-03",9.8,10.24,9.4,9.59,11743300.0],["2026-03-04",9.92,10.0,9.31,9.68,8415400.0],["2026-03-05",10.0,10.08,8.99,9.26,12546600.0],["2026-03-06",8.82,10.43,8.8,9.57,19307400.0],["2026-03-09",9.3,9.81,8.76,9.6,11590400.0],["2026-03-10",9.56,11.3,9.55,11.23,21250200.0],["2026-03-11",11.45,11.49,10.25,10.51,15307700.0],["2026-03-12",10.29,10.39,9.5,9.68,13011900.0],["2026-03-13",9.76,10.06,8.95,9.22,12379600.0],["2026-03-16",9.5,11.08,9.5,10.98,22305700.0],["2026-03-17",10.79,11.19,10.19,10.3,12582100.0],["2026-03-18",10.1,10.2,9.34,9.34,12165900.0],["2026-03-19",9.02,9.24,8.64,9.11,12455100.0],["2026-03-20",9.91,10.0,8.04,8.16,29706500.0],["2026-03-23",8.47,9.27,8.25,8.94,15998500.0],["2026-03-24",8.82,9.28,8.4,9.28,11583400.0],["2026-03-25",9.63,10.07,9.54,9.87,14619800.0],["2026-03-26",9.4,9.5,8.7,8.85,9578400.0],["2026-03-27",8.76,9.08,8.66,8.75,7084900.0],["2026-03-30",8.82,8.85,7.8,7.87,10275200.0],["2026-03-31",8.14,8.8,8.01,8.73,8343500.0],["2026-04-01",8.98,9.05,8.24,8.3,10183000.0],["2026-04-02",7.91,9.05,7.87,8.69,9596600.0],["2026-04-06",8.61,8.85,8.08,8.28,7476900.0],["2026-04-07",8.2,8.31,7.84,8.13,7396000.0],["2026-04-08",8.87,9.1,8.48,8.84,9024100.0],["2026-04-09",8.61,9.16,8.56,8.77,8000800.0],["2026-04-10",8.85,9.44,8.31,8.36,10896300.0],["2026-04-13",8.21,9.35,8.09,9.29,12264500.0],["2026-04-14",9.48,9.65,9.03,9.37,10020600.0],["2026-04-15",9.49,10.71,9.47,10.7,15905000.0],["2026-04-16",10.98,10.99,10.37,10.42,12479700.0],["2026-04-17",10.87,11.43,10.36,10.57,10971300.0],["2026-04-20",10.5,11.23,10.4,10.64,10954200.0],["2026-04-21",10.77,10.77,9.98,10.07,9860700.0],["2026-04-22",10.39,10.99,10.01,10.6,8968600.0],["2026-04-23",10.31,10.6,9.77,10.12,11334200.0],["2026-04-24",10.27,10.47,9.58,9.74,11111900.0],["2026-04-27",9.6,11.23,9.6,11.18,14519800.0],["2026-04-28",10.73,11.87,10.35,10.81,19069400.0],["2026-04-29",10.77,10.77,9.34,9.98,15459100.0],["2026-04-30",10.16,12.36,10.13,12.01,21429000.0],["2026-05-01",11.79,12.61,11.36,12.15,18476500.0],["2026-05-04",12.31,12.57,11.53,11.75,21721500.0],["2026-05-05",11.85,11.92,10.58,11.15,18510200.0],["2026-05-06",11.23,12.64,10.96,12.61,17267700.0],["2026-05-07",12.55,12.64,10.85,11.02,14340100.0],["2026-05-08",11.5,11.5,10.49,10.66,10666100.0],["2026-05-11",10.7,10.89,10.04,10.65,12629700.0],["2026-05-12",10.44,11.05,9.77,10.5,13939000.0],["2026-05-13",10.31,10.55,9.79,9.97,9301300.0],["2026-05-14",9.85,9.9,9.1,9.57,11168300.0],["2026-05-15",9.34,9.71,8.46,8.61,14692900.0],["2026-05-18",8.74,8.8,8.02,8.04,9009300.0],["2026-05-19",8.0,8.06,7.33,7.44,15583100.0],["2026-05-20",7.75,8.56,7.57,8.33,16401000.0],["2026-05-21",8.25,8.6,8.11,8.2,10062100.0],["2026-05-22",8.4,8.7,8.25,8.42,9861100.0],["2026-05-26",8.66,8.97,8.38,8.81,12100800.0],["2026-05-27",8.5,9.26,8.43,9.24,10257300.0],["2026-05-28",9.06,9.22,8.85,9.1,6553500.0],["2026-05-29",9.05,9.16,8.68,8.98,7254400.0],["2026-06-01",8.81,9.65,8.6,9.26,9850400.0],["2026-06-02",9.22,10.23,9.17,10.19,11907300.0],["2026-06-03",9.97,10.13,9.09,9.16,10400200.0],["2026-06-04",9.14,9.14,8.5,8.65,10239900.0],["2026-06-05",8.45,8.45,7.6,7.71,10450600.0],["2026-06-08",8.02,8.07,7.73,7.81,5776000.0],["2026-06-09",7.86,7.89,6.95,7.28,10830800.0],["2026-06-10",7.27,7.55,6.77,6.86,11538600.0],["2026-06-11",6.9,7.34,6.72,7.33,9943100.0],["2026-06-12",7.28,7.32,6.89,7.04,6869900.0],["2026-06-15",7.53,7.86,7.4,7.48,6806900.0],["2026-06-16",7.38,7.45,7.02,7.09,5858800.0],["2026-06-17",7.23,7.84,7.19,7.66,9504000.0],["2026-06-18",7.76,8.05,7.5,7.85,11919400.0],["2026-06-22",7.7,7.88,7.47,7.8,6342000.0],["2026-06-23",7.35,7.69,7.0,7.01,5562800.0],["2026-06-24",7.01,7.05,6.4,6.57,8810800.0],["2026-06-25",6.71,6.89,6.32,6.86,6271700.0],["2026-06-26",6.67,6.97,6.6,6.97,11414300.0],["2026-06-29",6.84,6.99,6.5,6.96,6222600.0],["2026-06-30",7.0,7.37,6.93,7.26,5291800.0],["2026-07-01",7.2,7.86,7.07,7.7,6974900.0],["2026-07-02",7.66,8.19,7.2,7.43,7500600.0],["2026-07-06",7.44,7.55,7.21,7.26,4347550.441409],["2026-07-07",7.18,7.2,6.53,6.8,5262420.445335],["2026-07-08",6.68,6.9498,6.4,6.68,5398383.297815],["2026-07-09",6.72,6.83,6.56,6.62,4382204.159905],["2026-07-10",6.65,6.68,6.39,6.46,4249078.691027],["2026-07-13",6.2,6.2923,5.93,5.97,5762518.971538],["2026-07-14",6.24,6.465,6.16,6.45,5003345.622679],["2026-07-15",6.3,6.47,5.855,5.92,6648376.606329],["2026-07-16",5.825,5.825,5.12,5.33,10929076.406162],["2026-07-17",5.19,5.56,5.05,5.46,5329661.834943],["2026-07-20",5.41,5.485,5.1,5.36,6251718.066302],["2026-07-21",5.5,5.85,5.48,5.84,5231349.527396],["2026-07-22",5.8,6.1,5.8,5.84,4652337.321764],["2026-07-23",5.63,5.8366,5.4416,5.51,4592014.271424],["2026-07-24",5.6,5.605,5.13,5.17,3813776.922671],["2026-07-27",5.24,5.485,5.165,5.45,4020426.704866],["2026-07-28",5.25,5.28,4.9,5.21,4802233.365591],["2026-07-29",5.21,5.23,4.84,4.91,5812695.523708],["2026-07-30",5.19,5.29,5.01,5.22,4759171.126378],["2026-07-31",5.25,5.37,4.92,5.07,4689017.187445],["2026-08-03",4.99,5.69,4.9,5.66,6313993.011393],["2026-08-04",5.87,6.2,5.83,6.12,4718579.047],["2026-08-05",6.23,6.52,6.1,6.38,5265675.802106],["2026-08-06",6.1,6.57,6.04,6.21,4119120.674444],["2026-08-07",6.67,6.87,6.44,6.85,6133289.026296],["2026-08-10",6.915,7.03,6.735,6.785,3776355.607239],["2026-08-11",6.66,6.78,6.45,6.58,5891964.483873],["2026-08-12",5.44,5.5,4.91,4.97,26951652.384936],["2026-08-13",4.96,5.455,4.855,5.34,11018410.836334],["2026-08-14",5.35,5.64,5.3,5.51,6140776.24951]]}